FINAL PRE-CLEARING PRICES AS OF 08/16/23 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 1904.5 1904.5 1890.3 1890.4A 1896.1 -6.4 22 1902.5 73 82 SEP23 1905.1 1909.6 1894.1 1894.0A 1900.2 -6.7 390 1906.9 371 2862 OCT23 1914.5 1919.4B 1903.7 1904.1B 1909.8 -6.7 3955 1916.5 4162 32865 DEC23 1933.1 1938.2 1922.0 1922.1 1928.3 -6.9 124766 1935.2 167153 370803 FEB24 1953.0 1957.8B 1942.2 1943.6B 1948.2 -6.9 908 1955.1 1232 14598 APR24 1974.1 1976.0 1961.8 1962.9B 1967.0 -7.1 148 1974.1 363 7379 JUN24 1991.9 1993.3B 1979.9 1981.2B 1985.9 -7.2 82 1993.1 238 2748 AUG24 2004.0 2004.0 2003.9 1998.0A 2003.9 -7.5 74 2011.4 23 1103 OCT24 2018.0 2018.0 2018.0 2014.7A 2021.0 -7.9 36 2028.9 12 78 DEC24 2040.3 2040.3 2033.3 2032.9A 2038.5 -8.0 62 2046.5 46 785 FEB25 ---- ---- ---- 2059.9A 2054.8 -7.9 4 2062.7 2 APR25 ---- ---- ---- 2069.0A 2070.3 -8.2 4 2078.5 2 JUN25 ---- ---- ---- 2094.7B 2086.3 -6.9 6 2093.2 290 DEC25 ---- ---- ---- 2126.8B 2118.6 -2.0 2120.6 10 JUN26 ---- ---- ---- 2144.5B 2136.4 +1.1 2135.3 DEC26 ---- ---- ---- 2165.3B 2160.9 +1.1 2159.8 2 JUN27 ---- ---- ---- ---- 2175.6 +1.1 2174.5 DEC27 ---- ---- ---- 2197.3B 2198.1 +1.1 2197.0 JUN28 ---- ---- ---- ---- 2209.8 +1.1 2208.7 2 2 DEC28 ---- ---- ---- ---- 2229.3 +1.1 2228.2 JUN29 ---- ---- ---- ---- 2241.0 +1.1 2239.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures 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 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .0 -.1 -.1 .0 .0 827 .0 FEB24 ---- ---- ---- ---- .0 .0 4 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 22.655 22.655 22.650A 22.410A 22.480 -.115 7 22.595 11 9 SEP23 22.590 22.855 22.445 22.460 22.535 -.121 45707 22.656 61484 60285 OCT23 22.795 22.900 22.575 22.555A 22.637 -.122 13 22.759 20 479 DEC23 22.905 23.170 22.770 22.785 22.856 -.117 10802 22.973 15461 70397 JAN24 22.970 22.985 22.970 22.900A 22.982 -.118 14 23.100 11 235 MAR24 23.395 23.490 23.150A 23.275B 23.198 -.119 772 23.317 912 4357 MAY24 ---- 23.650B 23.445A 23.360A 23.439 -.118 221 23.557 66 1712 JUL24 23.780 23.835 23.680 23.595A 23.671 -.113 101 23.784 12 562 SEP24 23.915 23.925 23.915 23.865A 23.904 -.114 83 24.018 142 DEC24 ---- ---- ---- 24.190A 24.207 -.115 75 24.322 27 JAN25 ---- ---- ---- ---- 24.315 -.115 24.430 MAR25 ---- ---- ---- ---- 24.504 -.115 24.619 MAY25 ---- ---- ---- ---- 24.711 -.115 24.826 JUL25 ---- ---- ---- ---- 24.348 -.115 24.463 5 DEC25 ---- ---- ---- ---- 24.460 -.115 24.575 JUL26 ---- ---- ---- ---- 25.251 -.115 25.366 5 DEC26 ---- ---- ---- ---- 25.353 -.115 25.468 JUL27 ---- ---- ---- ---- 25.461 -.115 25.576 DEC27 ---- ---- ---- ---- 25.563 -.115 25.678 JUL28 ---- ---- ---- ---- 25.671 -.115 25.786 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 22.415A 22.480 -.115 22.595 1 SEP23 22.585 22.845 22.445 22.460 22.535 -.121 6524 22.656 9752 7178 OCT23 22.715 22.875 22.580 22.570A 22.637 -.122 18 22.759 28 141 DEC23 22.900 23.160 22.770 22.795B 22.856 -.117 209 22.973 336 940 JAN24 ---- ---- ---- 22.905A 22.982 -.118 4 23.100 5 26 MAR24 23.410 23.410 23.250 23.270B 23.198 -.119 6 23.317 59 120 MAY24 23.565 23.565 23.485 23.365A 23.439 -.118 2 23.557 8 25 JUL24 23.890 23.890 23.890 23.890 23.671 -.113 1 23.784 2 9 SEP24 ---- ---- ---- ---- 23.904 -.114 24.018 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 718.60B 704.40A 704.40A 709.80 -6.70 716.50 1225 ---- 693.10B 679.60A 679.60A 684.80 -6.70 691.50 1250 ---- 668.60B 654.40A 654.40A 659.80 -6.70 666.50 1275 ---- 643.10B 629.60A 629.60A 634.80 -6.70 641.50 1300 ---- 618.60B 604.30A 604.30A 609.80 -6.70 616.50 1325 ---- 593.20B 579.60A 579.60A 584.80 -6.70 591.50 1350 ---- 568.70B 554.30A 554.30A 559.80 -6.70 566.50 1375 ---- 543.20B 529.60A 529.60A 534.80 -6.70 541.50 1400 ---- 518.60B 504.30A 504.30A 509.80 -6.70 516.50 1410 ---- 508.20B 494.60A 494.60A 499.80 -6.70 506.50 1420 ---- 498.20B 484.60A 484.60A 489.80 -6.70 496.50 1425 ---- 493.20B 479.60A 479.60A 484.80 -6.70 491.50 1430 ---- 488.20B 474.60A 474.60A 479.80 -6.70 486.50 1440 ---- 478.20B 464.60A 464.60A 469.80 -6.70 476.50 1450 ---- 468.70B 454.30A 454.30A 459.80 -6.70 466.50 1460 ---- 458.20B 444.70A 444.70A 449.80 -6.70 456.50 1470 ---- 448.20B 434.70A 434.70A 439.80 -6.70 446.50 1475 ---- 443.20B 429.60A 429.60A 434.80 -6.70 441.50 1480 ---- 438.20B 424.60A 424.60A 429.80 -6.70 436.50 1490 ---- 428.20B 414.60A 414.60A 419.80 -6.70 426.50 1500 ---- 418.70B 404.30A 404.30A 409.80 -6.70 416.50 1505 ---- 413.20B 399.60A 399.60A 404.80 -6.70 411.50 1510 ---- 408.20B 394.60A 394.60A 399.80 -6.70 406.50 1515 ---- 403.20B 389.60A 389.60A 394.80 -6.70 401.50 1520 ---- 398.20B 384.60A 384.60A 389.80 -6.70 396.50 1525 ---- 393.20B 379.60A 379.60A 384.80 -6.70 391.50 1530 ---- 388.20B 374.60A 374.60A 379.80 -6.70 386.50 1535 ---- 383.20B 369.60A 369.60A 374.80 -6.70 381.50 1540 ---- 378.20B 364.60A 364.60A 369.80 -6.70 376.50 1545 ---- 373.20B 359.60A 359.60A 364.80 -6.70 371.50 1550 ---- 368.70B 354.30A 354.30A 359.80 -6.70 366.50 1555 ---- 363.30B 349.60A 349.60A 354.80 -6.70 361.50 1560 ---- 358.30B 344.60A 344.60A 349.80 -6.70 356.50 1565 ---- 353.30B 339.60A 339.60A 344.80 -6.70 351.50 1570 ---- 348.30B 334.60A 334.60A 339.80 -6.70 346.50 1575 ---- 343.30B 329.60A 329.60A 334.80 -6.70 341.50 1580 ---- 338.30B 324.60A 324.60A 329.80 -6.70 336.50 1585 ---- 333.30B 319.60A 319.60A 324.80 -6.70 331.50 1 1590 ---- 328.30B 314.60A 314.60A 319.80 -6.70 326.50 1595 ---- 323.30B 309.60A 309.60A 314.80 -6.70 321.50 1600 ---- 318.70B 304.30A 304.30A 309.80 -6.70 316.50 1605 ---- 313.30B 299.60A 299.60A 304.80 -6.70 311.50 1610 ---- 308.30B 294.60A 294.60A 299.80 -6.70 306.50 1615 ---- 303.30B 289.60A 289.60A 294.80 -6.70 301.50 1 1620 ---- 298.30B 284.60A 284.60A 289.80 -6.70 296.50 1625 ---- 293.30B 279.60A 279.60A 284.80 -6.70 291.50 1630 ---- 288.30B 274.60A 274.60A 279.80 -6.70 286.50 1635 ---- 283.30B 269.60A 269.60A 274.80 -6.70 281.50 1640 ---- 278.30B 264.60A 264.60A 269.80 -6.70 276.50 1645 ---- 273.30B 259.60A 259.60A 264.80 -6.70 271.50 1650 ---- 268.70B 254.30A 254.30A 259.80 -6.70 266.50 1 1655 ---- 263.30B 249.60A 249.60A 254.80 -6.70 261.50 1660 ---- 258.30B 244.60A 244.60A 249.80 -6.70 256.50 1665 ---- 253.30B 239.60A 239.60A 244.80 -6.70 251.50 1670 ---- 248.30B 234.60A 234.60A 239.80 -6.70 246.50 1675 ---- 243.30B 228.90A 228.90A 234.80 -6.70 241.50 1 1680 ---- 238.30B 224.60A 224.60A 229.80 -6.70 236.50 1685 ---- 233.30B 219.60A 219.60A 224.80 -6.70 231.50 1690 ---- 228.30B 214.60A 214.60A 219.80 -6.70 226.50 1695 ---- 223.30B 208.90A 208.90A 214.80 -6.70 221.50 1 1700 ---- 218.70B 203.90A 203.90A 209.80 -6.70 216.50 1705 ---- 213.30B 198.90A 198.90A 204.80 -6.70 211.50 1710 ---- 208.30B 193.90A 193.90A 199.80 -6.70 206.50 1715 ---- 203.30B 188.90A 188.90A 194.80 -6.70 201.50 1720 ---- 198.30B 183.90A 183.90A 189.80 -6.70 196.50 1725 ---- 194.30B 178.90A 178.90A 184.80 -6.70 191.50 1730 182.90 189.30B 173.90A 173.90A 179.80 -6.70 1 186.50 1735 ---- 184.30B 168.90A 168.90A 174.80 -6.70 181.50 1740 ---- 179.30B 163.90A 163.90A 169.80 -6.70 176.50 1 1745 ---- 174.40B 158.90A 158.90A 164.80 -6.70 171.50 1750 ---- 169.40B 153.90A 153.90A 159.80 -6.70 166.50 2 1755 ---- 164.40B 148.90A 148.90A 154.80 -6.80 161.60 1760 ---- 159.40B 144.00A 144.00A 149.80 -6.80 156.60 1765 ---- 154.40B 139.00A 139.00A 144.80 -6.80 151.60 1770 ---- 149.40B 134.00A 134.00A 139.80 -6.80 146.60 1 1775 ---- 144.40B 129.00A 129.00A 134.90 -6.70 141.60 3 1780 ---- 139.40B 124.00A 124.00A 129.90 -6.70 136.60 2 1785 ---- 134.40B 119.00A 119.00A 124.90 -6.70 131.60 32 1790 ---- 129.40B 114.00A 114.00A 119.90 -6.70 126.60 3 1795 ---- 124.40B 109.10A 109.10A 114.90 -6.70 121.60 7 1800 ---- 119.40B 104.10A 104.10A 109.90 -6.80 116.70 2592 1805 ---- 114.50B 99.10A 99.10A 105.00 -6.70 111.70 1810 ---- 109.50B 94.20A 94.20A 100.00 -6.70 106.70 4 1815 ---- 104.60B 89.20A 89.20A 95.00 -6.70 101.70 1 1 1820 ---- 99.60B 84.30A 84.30A 90.10 -6.70 96.80 10 1825 ---- 94.60B 79.40A 79.40A 85.10 -6.70 91.80 1 5 1830 ---- 89.70B 74.60A 74.60A 80.20 -6.70 86.90 2 1835 ---- 84.80B 69.70A 69.70A 75.30 -6.70 82.00 1 1840 ---- 79.90B 64.90A 64.90A 70.40 -6.70 77.10 66 1845 ---- 75.00B 60.10A 60.10A 65.60 -6.60 72.20 1 1850 ---- 70.20B 55.50A 55.50A 60.80 -6.60 67.40 5059 1855 58.50 65.30B 50.90A 58.90B 56.00 -6.60 2 62.60 1 1860 58.10 60.60B 46.30A 55.80B 51.40 -6.50 2 57.90 3 1865 ---- 55.90B 41.90A 41.90A 46.80 -6.50 53.30 1 2 1870 ---- 51.20B 37.60A 37.60A 42.30 -6.40 48.70 1 2 1875 41.50 46.70B 33.50A 42.10B 38.00 -6.20 1 44.20 2 103 1880 31.10 42.30B 29.60A 29.60A 33.90 -6.00 3 39.90 252 1885 ---- 38.00B 25.90A 25.90A 29.90 -5.80 35.70 11 1890 ---- 33.90B 22.40A 22.40A 26.20 -5.50 11 31.70 12 35 1895 ---- 30.00B 19.20A 19.20A 22.70 -5.20 27.90 78 1900 25.00 26.40B 16.30A 16.30A 19.50 -4.90 46 24.40 4 185 1905 20.40 22.90B 13.60A 15.20B 16.60 -4.60 34 21.20 11 31 1910 18.60 19.80B 11.30 11.40A 14.00 -4.20 374 18.20 33 78 1915 14.20 16.90B 9.20A 9.40A 11.70 -3.80 56 15.50 50 248 1920 12.30 14.30B 7.60A 7.60A 9.70 -3.40 90 13.10 47 157 1925 10.00 12.10 6.00 6.20 7.90 -3.10 186 11.00 60 216 1930 9.30 10.00B 4.90 5.00B 6.40 -2.70 245 9.10 129 328 1935 7.00 8.20B 4.00A 4.00A 5.20 -2.30 109 7.50 145 844 1940 6.70 6.80B 3.20A 5.20B 4.20 -2.00 29 6.20 89 236 1945 5.00 5.50 2.60 2.60 3.30 -1.80 247 5.10 362 571 1950 3.90 4.50 2.00 2.10 2.60 -1.50 1073 4.10 1602 3597 1955 3.40 3.60B 1.70A 1.70A 2.10 -1.20 48 3.30 53 509 1960 1.50 2.90B 1.30 1.30 1.70 -1.00 19 2.70 177 1082 1965 2.00 2.40B 1.20 1.20 1.30 -.90 64 2.20 37 609 1970 1.70 1.90B 1.00A 1.00A 1.10 -.70 39 1.80 19 1550 1975 1.30 1.60B .90A .90A .90 -.60 1077 1.50 809 1671 1980 .80 1.30B .70 .70 .80 -.40 29 1.20 25 590 1985 .70 .70 .60 .60 .70 -.30 31 1.00 10 661 1990 .90 .90 .60A .60A .60 -.20 12 .80 65 1605 1995 ---- ---- .50A .50A .50 -.20 29 .70 15 720 2000 .70 .80 .40 .40 .40 -.20 1275 .60 780 9188 2005 ---- .60B ---- .60B .40 -.10 .50 876 2010 ---- ---- ---- ---- .40 .00 25 .40 16 3088 2015 ---- ---- ---- ---- .30 -.10 1 .40 66 909 2020 ---- ---- ---- ---- .30 .00 2 .30 1089 2025 .40 .40 .30A .30A .30 .00 84 .30 5 2475 2030 ---- ---- ---- ---- .30 .00 2 .30 1 3241 2035 ---- ---- ---- ---- .20 -.10 .30 2 989 2040 .30 .30 .30 .30 .20 .00 9 .20 2 954 2045 ---- ---- ---- ---- .20 .00 .20 15 517 2050 .20 .20 .20 .20 .20 .00 26 .20 38 6003 2055 ---- ---- ---- ---- .20 .00 .20 1 601 2060 .30 .30 .30 .30 .20 .00 1 .20 14 1490 2065 ---- ---- ---- ---- .20 .00 1 .20 8 377 2070 ---- ---- ---- ---- .20 .00 2 .20 20 2724 2075 ---- ---- ---- ---- .20 .00 .20 93 4274 2080 ---- ---- ---- ---- .20 .00 6 .20 3078 2085 ---- .20B ---- ---- .20 +.10 .10 279 2090 .20 .20 .20 .20 .20 +.10 141 .10 771 2095 ---- ---- ---- ---- .20 +.10 .10 184 2033 2100 ---- ---- ---- ---- .20 +.10 .10 65 4187 2105 ---- ---- ---- ---- .20 +.10 .10 15 263 2110 ---- ---- ---- ---- .20 +.10 20 .10 20 194 2115 ---- ---- ---- ---- .20 +.10 .10 15 151 2120 ---- ---- ---- ---- .20 +.10 .10 10 221 2125 .20 .20 .20 .20 .20 +.10 69 .10 162 2304 2130 ---- ---- ---- ---- .20 +.10 .10 31 259 2135 ---- ---- ---- ---- .20 +.10 .10 38 613 2140 ---- ---- ---- ---- .20 +.10 .10 47 93 2145 ---- ---- ---- ---- .20 +.10 .10 30 88 2150 ---- ---- ---- ---- .10 .00 .10 58 7302 2155 ---- ---- ---- ---- .10 .00 .10 138 343 2160 ---- ---- ---- ---- .10 .00 .10 42 318 2165 ---- ---- ---- ---- .10 .00 .10 10 65 2170 ---- ---- ---- ---- .10 .00 .10 15 753 2175 .10 .10 .10 .10 .10 .00 25 .10 25 896 2180 .10 .10 .10 .10 .10 .00 267 .10 10 146 2185 .10 .10 .10 .10 .10 .00 139 .10 15 428 2190 .10 .10 .10 .10 .10 .00 26 .10 10 46 2195 .10 .10 .10 .10 .10 .00 20 .10 10 61 2200 .10 .10 .10 .10 .10 .00 5 .10 50 2262 2205 ---- ---- ---- ---- .10 .00 .10 22 2210 ---- ---- ---- ---- .10 .00 4 .10 139 2215 ---- ---- ---- ---- .10 .00 .10 618 2220 ---- ---- ---- ---- .10 .00 .10 475 2225 ---- ---- ---- ---- .10 .00 .10 374 2230 ---- ---- ---- ---- .10 .00 .10 43 2235 ---- ---- ---- ---- .10 .00 .10 52 2240 ---- ---- ---- ---- .10 .00 .10 34 2245 ---- ---- ---- ---- .10 .00 .10 158 2250 ---- ---- ---- ---- .10 .00 .10 6637 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 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 .10 .10 .10 .10 .00 3 .10 1522 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 2352 2750 ---- ---- ---- ---- .10 .00 .10 296 3000 ---- ---- ---- ---- .10 .00 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 717.90B 704.70A 704.70A 709.80 -6.70 716.50 1225 ---- 692.70B 679.80A 679.80A 684.80 -6.70 691.50 1250 ---- 667.90B 654.80A 654.80A 659.80 -6.70 666.50 1275 ---- 642.80B 629.80A 629.80A 634.80 -6.70 641.50 1300 ---- 618.00B 604.80A 604.80A 609.80 -6.70 616.50 1325 ---- 592.80B 579.80A 579.80A 584.80 -6.70 591.50 1350 ---- 568.00B 554.70A 554.70A 559.80 -6.70 566.50 1375 ---- 542.90B 529.70A 529.70A 534.80 -6.70 541.50 1400 ---- 518.10B 504.70A 504.70A 509.80 -6.70 516.50 1410 ---- 507.90B 494.70A 494.70A 499.80 -6.70 506.50 1420 ---- 497.90B 484.70A 484.70A 489.80 -6.70 496.50 1425 ---- 492.90B 479.70A 479.70A 484.80 -6.70 491.50 1430 ---- 487.90B 474.70A 474.70A 479.80 -6.70 486.50 1440 ---- 478.00B 464.70A 464.70A 469.80 -6.70 476.50 1450 ---- 468.10B 454.70A 454.70A 459.80 -6.70 466.50 1460 ---- 458.00B 444.70A 444.70A 449.80 -6.70 456.50 1470 ---- 448.00B 434.70A 434.70A 439.80 -6.70 446.50 1475 ---- 443.00B 429.70A 429.70A 434.80 -6.70 441.50 1480 ---- 438.00B 424.70A 424.70A 429.80 -6.70 436.50 1490 ---- 428.00B 414.70A 414.70A 419.80 -6.70 426.50 1500 ---- 418.20B 404.70A 404.70A 409.80 -6.70 416.50 1505 ---- 413.00B 399.70A 399.70A 404.80 -6.70 411.50 1510 ---- 408.00B 394.70A 394.70A 399.80 -6.70 406.50 1515 ---- 403.10B 389.70A 389.70A 394.80 -6.70 401.50 1520 ---- 398.20B 384.70A 384.70A 389.80 -6.70 396.50 1525 ---- 393.00B 379.70A 379.70A 384.80 -6.70 391.50 1530 ---- 388.10B 374.70A 374.70A 379.80 -6.70 386.50 1535 ---- 383.10B 369.70A 369.70A 374.80 -6.70 381.50 1540 ---- 378.00B 364.70A 364.70A 369.80 -6.70 376.50 1545 ---- 373.00B 359.70A 359.70A 364.80 -6.70 371.50 1550 ---- 368.20B 354.70A 354.70A 359.80 -6.70 366.50 1555 ---- 363.00B 349.70A 349.70A 354.80 -6.70 361.50 1560 ---- 358.10B 344.70A 344.70A 349.80 -6.70 356.50 1565 ---- 353.10B 339.70A 339.70A 344.80 -6.70 351.50 1570 ---- 348.10B 334.70A 334.70A 339.80 -6.70 346.50 1575 ---- 343.10B 329.70A 329.70A 334.80 -6.70 341.50 1580 ---- 338.10B 324.70A 324.70A 329.80 -6.70 336.50 1585 ---- 333.10B 319.70A 319.70A 324.80 -6.70 331.50 1590 ---- 328.20B 314.70A 314.70A 319.80 -6.70 326.50 1595 ---- 323.20B 309.70A 309.70A 314.80 -6.70 321.50 1600 ---- 318.30B 304.70A 304.70A 309.80 -6.70 316.50 1605 ---- 313.20B 299.70A 299.70A 304.80 -6.70 311.50 1610 ---- 308.20B 294.70A 294.70A 299.80 -6.70 306.50 1615 ---- 303.20B 289.70A 289.70A 294.80 -6.70 301.50 1620 ---- 298.20B 284.70A 284.70A 289.80 -6.70 296.50 1625 ---- 293.10B 279.70A 279.70A 284.80 -6.70 291.50 1630 ---- 288.10B 274.70A 274.70A 279.80 -6.70 286.50 1635 ---- 283.20B 269.70A 269.70A 274.80 -6.70 281.50 1640 ---- 278.20B 264.70A 264.70A 269.80 -6.70 276.50 1645 ---- 273.20B 259.70A 259.70A 264.80 -6.70 271.50 1650 ---- 268.40B 254.60A 254.60A 259.80 -6.70 266.50 1655 ---- 263.20B 249.60A 249.60A 254.80 -6.70 261.50 1660 ---- 258.20B 244.60A 244.60A 249.80 -6.70 256.50 1665 ---- 253.10B 239.60A 239.60A 244.80 -6.70 251.50 1670 ---- 248.30B 234.60A 234.60A 239.80 -6.70 246.50 1675 ---- 243.30B 229.60A 229.60A 234.80 -6.70 241.50 1680 ---- 238.30B 224.60A 224.60A 229.80 -6.70 236.50 1685 ---- 233.30B 219.60A 219.60A 224.80 -6.70 231.50 1690 ---- 228.30B 214.60A 214.60A 219.80 -6.70 226.50 1695 ---- 223.30B 209.60A 209.60A 214.80 -6.70 221.50 1700 ---- 218.60B 204.00A 204.00A 209.80 -6.70 216.50 1 1705 ---- 213.30B 199.60A 199.60A 204.90 -6.70 211.60 1 1710 ---- 208.40B 194.60A 194.60A 199.90 -6.70 206.60 1715 ---- 203.50B 189.60A 189.60A 194.90 -6.70 201.60 1720 ---- 198.50B 184.70A 184.70A 189.90 -6.70 196.60 1725 ---- 194.40B 179.10A 179.10A 184.90 -6.70 191.60 8 1730 ---- 188.60B 174.80A 174.80A 180.00 -6.60 186.60 1735 ---- 183.60B 169.80A 169.80A 175.00 -6.70 181.70 1740 ---- 178.70B 164.90A 164.90A 170.00 -6.70 176.70 35 1745 ---- 173.70B 159.90A 159.90A 165.10 -6.70 171.80 1750 ---- 169.60B 154.40A 154.40A 160.10 -6.70 166.80 4 1755 ---- 163.90B 150.10A 150.10A 155.20 -6.70 161.90 2 1760 ---- 158.90B 145.20A 145.20A 150.30 -6.70 157.00 1765 ---- 154.00B 140.30A 140.30A 145.40 -6.70 152.10 1770 ---- 149.10B 135.50A 135.50A 140.50 -6.70 147.20 1 1775 ---- 145.00B 130.00A 130.00A 135.60 -6.70 142.30 156 1780 ---- 139.40B 125.80A 125.80A 130.80 -6.60 137.40 2 1785 ---- 134.50B 121.00A 121.00A 125.90 -6.60 132.50 1790 ---- 129.70B 116.20A 116.20A 121.10 -6.60 127.70 1795 ---- 124.90B 111.50A 111.50A 116.30 -6.60 122.90 1800 ---- 120.80B 106.20A 106.20A 111.60 -6.50 118.10 293 1805 ---- 115.30B 102.20A 102.20A 106.90 -6.40 113.30 1810 ---- 110.50B 97.10A 97.10A 102.20 -6.40 108.60 1815 ---- 105.80B 92.50A 92.50A 97.60 -6.30 103.90 1 1820 ---- 101.10B 88.00A 88.00A 93.00 -6.30 99.30 1 1825 ---- 97.30B 83.50A 83.50A 88.50 -6.20 94.70 66 1830 ---- 92.70B 79.20A 79.20A 84.00 -6.20 90.20 1 1835 80.60 88.20B 74.90A 81.30B 79.60 -6.10 1 85.70 254 1840 ---- 83.80B 70.80A 70.80A 75.30 -6.00 81.30 210 1845 ---- 79.40B 66.70A 66.70A 71.10 -5.90 77.00 1850 ---- 75.20B 62.70A 62.70A 67.00 -5.80 72.80 22 1855 ---- 71.00B 58.80A 58.80A 63.00 -5.70 68.70 1 1860 ---- 66.90B 55.00A 55.00A 59.00 -5.60 64.60 42 1865 ---- 62.90B 51.30A 51.30A 55.20 -5.50 60.70 1 1870 ---- 59.00B 47.80A 47.80A 51.60 -5.30 56.90 279 1875 ---- 55.20B 44.40A 44.40A 48.00 -5.20 53.20 43 1880 ---- 51.50B 41.20A 41.20A 44.60 -5.00 49.60 2 1885 ---- 48.00B 38.10A 38.10A 41.40 -4.80 46.20 18 1890 ---- 44.70B 35.20A 35.20A 38.30 -4.60 42.90 16 27 1895 ---- 41.40B 32.40A 32.40A 35.40 -4.30 39.70 3 1900 35.00 38.40B 29.70A 30.20B 32.60 -4.20 24 36.80 38 251 1905 32.20 35.40B 27.30A 27.30A 30.00 -4.00 12 34.00 30 1910 31.00 32.70B 24.90A 28.50B 27.50 -3.80 10 31.30 23 112 1915 ---- 30.10B 22.70A 22.70A 25.20 -3.60 46 28.80 9 229 1920 26.00 27.60B 20.70A 20.70A 23.00 -3.40 246 26.40 15 184 1925 21.50 25.30B 18.80A 18.80A 21.00 -3.20 11 24.20 537 881 1930 21.70 23.10B 17.00A 19.80B 19.10 -3.10 92 22.20 116 518 1935 16.30 21.10B 15.40A 16.40B 17.40 -2.90 1 20.30 17 379 1940 15.50 19.30B 14.00A 14.00A 15.80 -2.70 2 18.50 9 357 1945 ---- 17.50B 12.70A 12.70A 14.30 -2.50 1 16.80 3 412 1950 14.70 15.90B 11.40 11.40 12.90 -2.40 164 15.30 83 1149 1955 ---- 14.50B 10.40A 10.40A 11.60 -2.30 1 13.90 22 351 1960 9.80 13.10B 9.30A 9.30A 10.50 -2.10 47 12.60 178 1043 1965 10.70 11.80B 8.40A 8.40A 9.50 -1.90 48 11.40 110 315 1970 10.50 10.70B 7.60 7.60 8.50 -1.80 56 10.30 81 1254 1975 9.10 9.70B 6.80 6.90 7.70 -1.60 44 9.30 107 1187 1980 8.70 8.70 6.20A 7.10B 6.90 -1.60 84 8.50 110 1235 1985 ---- 7.90B 5.60A 5.60A 6.30 -1.30 10 7.60 54 663 1990 6.80 7.10B 5.10A 5.80B 5.70 -1.20 37 6.90 64 1029 1995 5.00 6.40B 4.60A 5.20B 5.10 -1.20 20 6.30 4 99 2000 5.40 5.80B 4.20A 4.20A 4.60 -1.10 271 5.70 1109 3853 2005 4.00 5.30B 3.60 3.70B 4.20 -1.00 8 5.20 6 204 2010 4.30 4.80B 3.30 3.30 3.80 -.90 116 4.70 18 1363 2015 ---- ---- 3.10A 3.10A 3.50 -.80 1 4.30 70 289 2020 3.60 3.60 2.90A 2.90A 3.10 -.80 153 3.90 230 362 2025 3.20 3.20 2.60A 2.60A 2.90 -.60 17 3.50 18 1259 2030 3.30 3.30 2.40A 2.40A 2.60 -.60 60 3.20 17 614 2035 3.00 3.00 2.20A 2.20A 2.40 -.50 17 2.90 23 111 2040 2.40 2.70B 2.10A 2.60B 2.10 -.50 4 2.60 34 2803 2045 2.30 2.30 1.80 1.80 2.00 -.40 23 2.40 15 104 2050 2.10 2.20 1.80 1.80 1.80 -.40 175 2.20 1169 4611 2055 2.00 2.00 1.60A 1.60A 1.70 -.30 6 2.00 16 790 2060 1.50 1.50 1.50 1.50 1.50 -.40 12 1.90 19 1720 2065 1.50 1.50 1.40A 1.40A 1.40 -.40 4 1.80 471 2070 1.60 1.60 1.30A 1.30A 1.30 -.30 3 1.60 5 771 2075 ---- ---- 1.30A 1.30A 1.30 -.20 193 1.50 73 1016 2080 ---- ---- 1.20A 1.20A 1.20 -.20 1 1.40 31 551 2085 ---- ---- 1.10A 1.10A 1.10 -.20 1 1.30 1 1144 2090 ---- ---- 1.10A 1.10A 1.00 -.20 5 1.20 3 453 2095 ---- ---- 1.00A 1.00A 1.00 -.10 16 1.10 85 2100 1.00 1.00 .90 .90 .90 -.20 56 1.10 208 2949 2105 ---- ---- .90A .90A .80 -.20 1.00 119 2110 .80 1.00 .70 .80A .80 -.10 18 .90 3 201 2115 ---- ---- ---- ---- .70 -.10 1 .80 4 117 2120 .70 .80B .70 .70 .70 .00 4 .70 6 212 2125 .90 .90 .70A .70A .70 .00 266 .70 9 1024 2130 ---- .70B ---- .70B .60 .00 18 .60 336 2135 .60 .70B .60 .60 .60 .00 8 .60 100 2140 ---- ---- ---- ---- .60 .00 .60 145 2145 .60 .60 .60 .60 .50 .00 25 .50 98 2150 .60 .60 .50 .50 .50 .00 28 .50 40 1236 2155 ---- ---- ---- ---- .50 .00 .50 77 2160 ---- ---- ---- ---- .50 .00 .50 1 404 2165 ---- ---- ---- ---- .50 .00 .50 2 74 2170 ---- ---- ---- ---- .40 .00 .40 85 2175 .50 .50 .40A .40A .40 .00 1 .40 3 629 2180 ---- ---- ---- ---- .40 .00 2 .40 280 2185 .40 .40 .40 .40 .40 .00 9 .40 1 239 2190 ---- ---- ---- ---- .30 -.10 2 .40 107 2195 ---- ---- ---- ---- .30 .00 .30 513 2200 .30 .30 .30 .30 .30 .00 25 .30 375 2476 2205 ---- ---- ---- ---- .30 .00 .30 28 2210 ---- ---- ---- ---- .30 .00 .30 1 57 2215 .30 .30 .30 .30 .30 .00 6 .30 86 2220 ---- ---- ---- ---- .30 .00 .30 63 2225 ---- ---- ---- ---- .30 .00 .30 3 62 2230 ---- ---- ---- ---- .30 +.10 1 .20 33 2235 ---- ---- ---- ---- .30 +.10 .20 15 2240 ---- ---- ---- ---- .20 .00 .20 219 2245 ---- ---- ---- ---- .20 .00 4 .20 20 2250 ---- ---- ---- ---- .20 .00 .20 375 1798 2255 ---- ---- ---- ---- .20 .00 .20 13 2260 ---- ---- ---- ---- .20 .00 .20 442 2265 ---- ---- ---- ---- .20 .00 .20 6 2270 ---- ---- ---- ---- .10 -.10 .20 56 2275 .10 .20 .10 .20 .10 .00 4 .10 2 1240 2280 ---- .20B ---- ---- .10 .00 .10 32 2285 ---- ---- ---- ---- .10 .00 .10 1 57 2290 ---- ---- ---- ---- .10 .00 .10 57 2295 ---- ---- ---- ---- .10 .00 .10 9 2300 .20 .20 .20 .20 .10 .00 3 .10 1555 2310 ---- ---- ---- ---- .10 .00 .10 213 2320 ---- ---- ---- ---- .10 .00 .10 12 2325 .20 .20 .20 .20 .10 .00 2 .10 1 483 2330 ---- ---- ---- ---- .10 .00 .10 29 2340 ---- ---- ---- ---- .10 .00 .10 187 2350 .20 .20 .20 .20 .10 .00 15 .10 529 2360 ---- ---- ---- ---- .10 .00 .10 126 2370 ---- ---- ---- ---- .10 .00 .10 10 2375 .20 .20 .20 .20 .10 .00 23 .10 384 2380 ---- ---- ---- ---- .10 .00 .10 169 2390 .10 .10 .10 .10 .10 .00 3 .10 196 2400 .20 .20 .20 .20 .10 .00 14 .10 1642 2425 ---- ---- ---- ---- .10 .00 .10 404 2450 .10 .10 .10 .10 .10 .00 2 .10 531 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 ---- ---- ---- ---- .10 .00 .10 3857 2525 ---- ---- ---- ---- .10 .00 .10 151 2550 ---- ---- ---- ---- .10 .00 .10 562 2575 ---- ---- ---- ---- .10 .00 .10 658 2650 ---- ---- ---- ---- .10 .00 .10 350 3000 ---- ---- ---- ---- .10 .00 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 710.90B 698.40A 698.40A 703.30 -6.90 710.20 1250 ---- 686.00B 673.40A 673.40A 678.30 -6.90 685.20 1275 ---- 661.00B 648.40A 648.40A 653.30 -6.90 660.20 1300 ---- 636.00B 623.40A 623.40A 628.30 -6.90 635.20 1325 ---- 611.00B 598.50A 598.50A 603.30 -6.90 610.20 1350 ---- 586.10B 573.40A 573.40A 578.30 -6.90 585.20 1375 ---- 561.10B 548.50A 548.50A 553.30 -6.90 560.20 1400 ---- 536.10B 523.40A 523.40A 528.30 -6.90 535.20 1420 ---- 516.10B 503.50A 503.50A 508.30 -6.90 515.20 1425 ---- 511.10B 498.50A 498.50A 503.30 -6.90 510.20 1430 ---- 506.10B 493.50A 493.50A 498.30 -6.90 505.20 1440 ---- 496.10B 483.50A 483.50A 488.30 -6.90 495.20 1450 ---- 486.20B 473.50A 473.50A 478.30 -6.90 485.20 1460 ---- 476.20B 463.50A 463.50A 468.30 -6.90 475.20 1470 ---- 466.20B 453.50A 453.50A 458.30 -6.90 465.20 1475 ---- 461.20B 448.50A 448.50A 453.30 -6.90 460.20 1480 ---- 456.20B 443.50A 443.50A 448.30 -6.90 455.20 1490 ---- 446.20B 433.50A 433.50A 438.30 -6.90 445.20 1500 ---- 436.30B 423.50A 423.50A 428.30 -6.90 435.20 1510 ---- 426.20B 413.50A 413.50A 418.30 -6.90 425.20 1515 ---- 421.30B 408.50A 408.50A 413.30 -6.90 420.20 1520 ---- 416.30B 403.50A 403.50A 408.30 -6.90 415.20 1525 ---- 411.30B 398.50A 398.50A 403.30 -6.90 410.20 1530 ---- 406.30B 393.50A 393.50A 398.30 -6.90 405.20 1535 ---- 401.30B 388.50A 388.50A 393.30 -6.90 400.20 1540 ---- 396.30B 383.50A 383.50A 388.30 -6.90 395.20 1545 ---- 391.30B 378.50A 378.50A 383.30 -6.90 390.20 1550 ---- 386.30B 373.50A 373.50A 378.30 -6.90 385.20 1555 ---- 381.30B 368.50A 368.50A 373.30 -6.90 380.20 1560 ---- 376.30B 363.50A 363.50A 368.30 -6.90 375.20 1565 ---- 371.30B 358.50A 358.50A 363.30 -6.90 370.20 1570 ---- 366.30B 353.50A 353.50A 358.30 -6.90 365.20 1575 ---- 361.30B 348.50A 348.50A 353.30 -6.90 360.20 1580 ---- 356.30B 343.50A 343.50A 348.30 -6.90 355.20 1585 ---- 351.30B 338.50A 338.50A 343.30 -6.90 350.20 1590 ---- 346.30B 333.50A 333.50A 338.30 -6.90 345.20 1595 ---- 341.30B 328.50A 328.50A 333.30 -6.90 340.20 1600 ---- 336.40B 323.40A 323.40A 328.30 -6.90 335.20 1605 ---- 331.40B 318.50A 318.50A 323.30 -6.90 330.20 1610 ---- 326.40B 313.50A 313.50A 318.30 -6.90 325.20 1615 ---- 321.40B 308.50A 308.50A 313.30 -6.90 320.20 1620 ---- 316.40B 303.50A 303.50A 308.30 -6.90 315.20 1625 ---- 311.40B 298.50A 298.50A 303.30 -6.90 310.20 1630 ---- 306.40B 293.50A 293.50A 298.30 -6.90 305.20 1635 ---- 301.40B 288.50A 288.50A 293.30 -6.90 300.20 1640 ---- 296.40B 283.50A 283.50A 288.30 -6.90 295.20 1645 ---- 291.40B 278.40A 278.40A 283.30 -6.90 290.20 1650 ---- 286.40B 273.40A 273.40A 278.30 -6.90 285.20 4 1655 ---- 281.40B 268.40A 268.40A 273.30 -6.90 280.20 1660 ---- 276.40B 263.40A 263.40A 268.30 -6.90 275.20 1665 ---- 271.40B 258.40A 258.40A 263.30 -6.90 270.20 1670 ---- 266.40B 253.40A 253.40A 258.30 -6.90 265.20 8 1675 ---- 261.40B 247.40A 247.40A 253.30 -6.90 260.20 1680 ---- 256.50B 243.40A 243.40A 248.30 -6.90 255.20 1685 ---- 251.50B 238.40A 238.40A 243.30 -6.90 250.20 1690 ---- 246.50B 233.40A 233.40A 238.30 -6.90 245.20 1695 ---- 241.50B 228.40A 228.40A 233.30 -6.90 240.20 1700 ---- 238.00B 222.50A 222.50A 228.30 -7.00 235.30 1 1705 ---- 231.70B 218.50A 218.50A 223.40 -6.90 230.30 1710 ---- 226.70B 213.50A 213.50A 218.40 -6.90 225.30 2 1715 ---- 221.70B 208.60A 208.60A 213.50 -6.90 220.40 1720 ---- 216.80B 203.60A 203.60A 208.50 -6.90 215.40 1725 ---- 213.10B 197.90A 197.90A 203.60 -6.90 210.50 1730 ---- 207.00B 193.90A 193.90A 198.60 -6.90 205.50 1735 ---- 202.00B 189.00A 189.00A 193.70 -6.90 200.60 1740 ---- 197.10B 184.10A 184.10A 188.80 -6.90 195.70 1745 ---- 192.20B 179.20A 179.20A 184.00 -6.80 190.80 1750 ---- 188.50B 173.50A 173.50A 179.10 -6.80 185.90 23 1755 ---- 182.50B 169.60A 169.60A 174.20 -6.90 181.10 1760 ---- 177.60B 164.70A 164.70A 169.40 -6.80 176.20 1765 ---- 172.80B 160.00A 160.00A 164.60 -6.80 171.40 1 1770 ---- 168.00B 155.20A 155.20A 159.80 -6.80 166.60 1775 ---- 164.30B 149.60A 149.60A 155.00 -6.80 161.80 12 1780 ---- 158.40B 145.70A 145.70A 150.30 -6.70 157.00 1 1785 ---- 153.60B 141.10A 141.10A 145.60 -6.70 152.30 1 1790 ---- 148.90B 136.40A 136.40A 140.90 -6.60 147.50 1 1795 ---- 144.20B 131.80A 131.80A 136.30 -6.60 142.90 1 1800 ---- 140.60B 126.50A 126.50A 131.70 -6.50 138.20 1 1805 ---- 134.90B 121.90A 121.90A 127.10 -6.50 133.60 1 1810 ---- 130.30B 117.50A 117.50A 122.60 -6.40 129.00 2 1815 ---- 126.80B 113.10A 113.10A 118.10 -6.40 124.50 1 1820 ---- 122.30B 108.70A 108.70A 113.70 -6.30 120.00 1825 109.60 117.80B 104.40A 110.80B 109.30 -6.20 1 115.50 1 1830 ---- 113.40B 100.20A 100.20A 105.00 -6.10 111.10 1 1835 ---- 109.10B 96.00A 96.00A 100.70 -6.10 106.80 1 1840 ---- 104.70B 92.00A 92.00A 96.50 -6.00 102.50 1 1845 ---- 100.50B 87.90A 87.90A 92.40 -5.90 98.30 3 1850 ---- 96.30B 83.90A 83.90A 88.40 -5.80 94.20 3 1855 ---- 92.20B 80.10A 80.10A 84.40 -5.70 90.10 4 1860 ---- 88.20B 76.40A 76.40A 80.50 -5.60 86.10 1 1865 ---- 84.30B 72.70A 72.70A 76.70 -5.50 82.20 1870 ---- 80.40B 69.10A 69.10A 73.00 -5.40 78.40 2 1875 66.20 76.70B 65.60A 66.80B 69.50 -5.20 11 74.70 7 1880 ---- 73.00B 62.30A 62.30A 66.00 -5.00 71.00 1 1885 ---- 69.50B 59.00A 59.00A 62.60 -4.90 67.50 1 1890 61.40 66.00B 55.90A 65.40B 59.30 -4.80 8 64.10 52 1895 ---- 62.70B 52.90A 52.90A 56.20 -4.70 60.90 1 1900 ---- 59.40B 50.00A 50.00A 53.10 -4.60 57.70 22 316 1905 ---- 56.30B 47.10A 47.10A 50.20 -4.40 54.60 2 1910 ---- 53.30B 44.40A 44.40A 47.40 -4.30 51.70 2 9 1915 ---- 50.30B 41.80A 41.80A 44.70 -4.20 48.90 5 1920 ---- 47.50B 39.40A 39.40A 42.10 -4.00 46.10 18 1925 40.10 44.90B 37.00A 37.00A 39.70 -3.80 133 43.50 1 6 1930 38.10 42.30B 34.80A 34.80A 37.30 -3.70 25 41.00 5 1935 ---- 39.90B 32.60A 32.60A 35.10 -3.50 38.60 50 194 1940 31.90 37.50B 30.50A 30.50A 32.90 -3.40 1 36.30 7 227 1945 ---- 35.30B 28.50A 28.50A 30.90 -3.20 1 34.10 88 364 1950 30.90 33.20 26.70A 30.90B 28.90 -3.20 650 32.10 18 225 1955 ---- 31.10B 25.00A 25.00A 27.10 -3.00 30.10 12 156 1960 25.40 29.20B 23.40A 26.10B 25.40 -2.90 10 28.30 1 202 1965 27.00 27.40B 21.80A 21.80A 23.70 -2.80 4 26.50 2 122 1970 25.20 25.70B 20.40A 20.40A 22.20 -2.60 1506 24.80 520 224 1975 19.50 24.10B 19.00A 19.00A 20.80 -2.50 1 23.30 4 287 1980 ---- 22.50B 17.80A 17.80A 19.40 -2.40 21.80 10 199 1985 ---- 21.10B 16.60A 16.60A 18.10 -2.30 6 20.40 119 121 1990 15.90 19.70B 15.50A 15.50A 16.90 -2.20 267 19.10 24 130 1995 14.50 18.40B 14.50 14.50 15.80 -2.10 14 17.90 20 135 2000 15.20 17.20B 13.60A 15.10B 14.70 -2.00 21 16.70 637 6048 2005 ---- 16.10B 12.70A 12.70A 13.80 -1.90 1 15.70 47 130 2010 14.60 15.00B 11.80A 14.70B 12.80 -1.80 52 14.60 35 461 2015 13.30 14.10B 11.10A 11.10A 12.00 -1.70 10 13.70 18 453 2020 12.80 13.10B 10.30A 12.90B 11.20 -1.60 10 12.80 414 2025 11.50 12.30B 9.70A 9.70A 10.50 -1.50 9 12.00 4 411 2030 11.30 11.50B 9.00A 9.00A 9.80 -1.40 1526 11.20 518 248 2035 10.50 10.70B 8.50A 10.60B 9.20 -1.30 7 10.50 10 216 2040 ---- 10.00B 7.90A 7.90A 8.60 -1.20 6 9.80 19 99 2045 ---- 9.40B 7.40A 7.40A 8.10 -1.10 9.20 178 2050 8.50 8.80 7.00 7.00 7.60 -1.00 37 8.60 3415 3822 2055 ---- 8.20B 6.60A 6.60A 7.10 -1.00 8.10 209 2060 6.40 7.70B 6.20A 6.70B 6.70 -.90 1 7.60 9 953 2065 ---- 7.20B 5.80A 5.80A 6.20 -.90 7.10 153 2070 5.60 5.60 5.50A 5.50A 5.90 -.80 6 6.70 1 326 2075 ---- 6.30B 5.20A 5.20A 5.50 -.70 3 6.20 36 809 2080 5.20 5.20 4.90A 4.90A 5.20 -.70 1 5.90 6 126 2085 5.10 5.60B 4.50 4.50 4.90 -.60 2 5.50 7 129 2090 ---- ---- 4.30A 4.30A 4.60 -.60 5.20 25 74 2095 ---- ---- 4.10A 4.10A 4.30 -.60 1 4.90 1 1210 2100 4.50 4.50 3.90A 3.90A 4.10 -.50 14 4.60 3409 4172 2105 ---- ---- 3.70A 3.70A 3.80 -.60 131 4.40 86 2110 ---- ---- 3.50A 3.50A 3.60 -.50 6 4.10 2 87 2115 ---- ---- 3.30A 3.30A 3.40 -.50 2 3.90 9 2120 ---- ---- 3.10A 3.10A 3.20 -.50 3.70 3 113 2125 3.30 3.30 3.00A 3.00A 3.10 -.40 24 3.50 473 2130 ---- ---- 2.80A 2.80A 2.90 -.40 2 3.30 1 160 2135 3.10 3.10 2.70A 2.70A 2.70 -.40 6 3.10 44 2140 3.00 3.00 2.60A 2.60A 2.60 -.40 2 3.00 1 48 2145 2.80 2.80 2.40A 2.40A 2.50 -.30 1 2.80 11 2150 ---- ---- 2.30A 2.30A 2.30 -.40 3 2.70 13 1334 2155 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 51 2160 2.30 2.30 2.10A 2.10A 2.10 -.30 4 2.40 135 2165 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 93 2170 2.10 2.10 1.90A 1.90A 1.90 -.30 1 2.20 35 2175 ---- ---- 1.80A 1.80A 1.80 -.30 3 2.10 220 2180 1.90 1.90 1.70 1.70 1.70 -.30 5 2.00 54 2185 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 18 2190 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 16 59 2195 1.60 1.60 1.60 1.60 1.50 -.20 1 1.70 1 14 2200 1.70 1.70 1.40 1.40 1.40 -.20 15 1.60 3 1188 2205 ---- 1.60B 1.40A 1.60B 1.40 -.10 1.50 26 2210 ---- ---- 1.40A 1.40A 1.30 -.20 1 1.50 1 28 2215 ---- ---- 1.30A 1.30A 1.30 -.10 2 1.40 14 135 2220 1.30 1.30 1.30 1.30 1.20 -.10 6 1.30 94 2225 ---- ---- 1.20A 1.20A 1.20 -.10 1 1.30 100 139 2230 ---- ---- ---- ---- 1.10 -.10 1 1.20 2 33 2235 ---- 1.20B ---- 1.20B 1.10 .00 1 1.10 47 2240 1.10 1.10 1.10 1.10 1.00 -.10 3 1.10 4 27 2245 ---- 1.10B ---- 1.10B 1.00 .00 1.00 1 21 2250 ---- ---- ---- ---- 1.00 .00 2 1.00 32 1160 2255 ---- ---- ---- ---- .90 -.10 4 1.00 2 49 2260 ---- ---- ---- ---- .90 .00 1 .90 22 106 2265 ---- ---- ---- ---- .90 .00 4 .90 628 2270 ---- ---- ---- ---- .80 .00 1 .80 1 81 2275 ---- ---- ---- ---- .80 .00 .80 4 164 2280 ---- ---- ---- ---- .80 .00 1 .80 52 2285 ---- ---- ---- ---- .70 .00 2 .70 16 2290 ---- ---- ---- ---- .70 .00 1 .70 36 2295 ---- ---- ---- ---- .70 .00 .70 33 2300 ---- ---- ---- ---- .70 .00 2 .70 47 1075 2305 ---- ---- ---- ---- .70 +.10 2 .60 1 43 2310 ---- ---- ---- ---- .60 .00 3 .60 1 47 2320 ---- ---- ---- ---- .60 .00 .60 1 12 2325 ---- ---- ---- ---- .60 +.10 .50 1 48 2330 ---- ---- ---- ---- .60 +.10 .50 30 2340 ---- ---- ---- ---- .50 .00 .50 36 2350 .40 .40 .40 .40 .50 .00 40 .50 40 584 2360 .40 .40 .40 .40 .40 .00 124 .40 171 256 2370 ---- ---- ---- ---- .40 .00 1 .40 16 2375 ---- ---- ---- ---- .40 .00 .40 133 2380 ---- ---- ---- ---- .40 .00 .40 14 20 2390 ---- ---- ---- ---- .40 .00 .40 14 2400 ---- ---- ---- ---- .30 .00 .30 15 329 2410 ---- ---- ---- ---- .30 .00 .30 93 2425 .30 .30 .30 .30 .30 .00 1 .30 50 156 2450 .30 .30 .30 .30 .20 -.10 2 .30 191 2475 ---- ---- ---- ---- .20 .00 .20 111 2500 ---- ---- ---- ---- .20 .00 1 .20 23 132 2525 ---- ---- ---- ---- .20 .00 .20 102 2550 ---- ---- ---- ---- .10 -.10 .20 2 97 2575 ---- ---- ---- ---- .10 .00 .10 71 194 2600 ---- ---- ---- ---- .10 .00 .10 333 2800 ---- ---- ---- ---- .10 .00 .10 30 205 OG DEC23 Gold Option CALL 900 ---- 1035.60B 1023.40A 1023.40A 1028.30 -6.90 1035.20 925 ---- 1010.60B 998.40A 998.40A 1003.30 -6.90 1010.20 950 ---- 985.60B 973.40A 973.40A 978.30 -6.90 985.20 975 ---- 960.60B 948.40A 948.40A 953.30 -6.90 960.20 1000 ---- 935.60B 923.40A 923.40A 928.30 -6.90 935.20 1025 ---- 910.60B 898.40A 898.40A 903.30 -6.90 910.20 1050 ---- 885.60B 873.40A 873.40A 878.30 -6.90 885.20 1075 ---- 860.60B 848.40A 848.40A 853.30 -6.90 860.20 1080 ---- 855.30B 843.50A 843.50A 848.30 -6.90 855.20 1090 ---- 845.30B 833.50A 833.50A 838.30 -6.90 845.20 1100 ---- 835.70B 823.50A 823.50A 828.30 -6.90 835.20 1110 ---- 825.30B 813.50A 813.50A 818.30 -6.90 825.20 1120 ---- 815.30B 803.50A 803.50A 808.30 -6.90 815.20 1125 ---- 810.70B 798.50A 798.50A 803.30 -6.90 810.20 1130 ---- 805.30B 793.50A 793.50A 798.30 -6.90 805.20 1140 ---- 795.60B 783.50A 783.50A 788.30 -6.90 795.20 1150 ---- 785.70B 773.50A 773.50A 778.30 -6.90 785.20 1160 ---- 775.60B 763.50A 763.50A 768.30 -6.90 775.20 1170 ---- 765.60B 753.50A 753.50A 758.30 -6.90 765.20 1175 ---- 760.70B 748.50A 748.50A 753.30 -6.90 760.20 1180 ---- 755.60B 743.50A 743.50A 748.30 -6.90 755.20 1185 ---- 750.60B 738.50A 738.50A 743.30 -6.90 750.20 1190 ---- 745.60B 733.50A 733.50A 738.30 -6.90 745.20 1195 ---- 740.60B 728.50A 728.50A 733.30 -6.90 740.20 1200 ---- 735.70B 723.50A 723.50A 728.30 -6.90 735.20 1205 ---- 730.60B 718.50A 718.50A 723.30 -6.90 730.20 1210 ---- 725.60B 713.50A 713.50A 718.30 -6.90 725.20 1215 ---- 720.60B 708.50A 708.50A 713.30 -6.90 720.20 1220 ---- 715.60B 703.50A 703.50A 708.30 -6.90 715.20 1225 ---- 710.70B 698.50A 698.50A 703.30 -6.90 710.20 1230 ---- 705.60B 693.50A 693.50A 698.30 -6.90 705.20 1235 ---- 700.60B 688.50A 688.50A 693.30 -6.90 700.20 1240 ---- 695.60B 683.50A 683.50A 688.30 -6.90 695.20 1245 ---- 690.60B 678.50A 678.50A 683.30 -6.90 690.20 1250 ---- 685.80B 673.50A 673.50A 678.30 -6.90 685.20 1255 ---- 680.60B 668.50A 668.50A 673.30 -6.90 680.20 1260 ---- 675.60B 663.50A 663.50A 668.30 -6.90 675.20 1265 ---- 670.60B 658.50A 658.50A 663.30 -6.90 670.20 1270 ---- 665.60B 653.50A 653.50A 658.30 -6.90 665.20 1275 ---- 660.70B 648.50A 648.50A 653.30 -6.90 660.20 1280 ---- 655.60B 643.50A 643.50A 648.30 -6.90 655.20 1285 ---- 650.60B 638.50A 638.50A 643.30 -6.90 650.20 1290 ---- 645.60B 633.50A 633.50A 638.30 -6.90 645.20 1295 ---- 640.60B 628.50A 628.50A 633.30 -6.90 640.20 1300 ---- 635.80B 623.50A 623.50A 628.30 -6.90 635.20 1305 ---- 630.60B 618.50A 618.50A 623.30 -6.90 630.20 1310 ---- 625.60B 613.50A 613.50A 618.30 -6.90 625.20 1315 ---- 620.60B 608.60A 608.60A 613.30 -6.90 620.20 1320 ---- 615.70B 603.60A 603.60A 608.30 -6.90 615.20 1325 ---- 610.70B 598.50A 598.50A 603.30 -6.90 610.20 1330 ---- 605.70B 593.60A 593.60A 598.30 -6.90 605.20 1335 ---- 600.70B 588.60A 588.60A 593.30 -6.90 600.20 1340 ---- 595.70B 583.60A 583.60A 588.30 -6.90 595.20 1345 ---- 590.60B 578.50A 578.50A 583.30 -6.90 590.20 1350 ---- 585.90B 573.50A 573.50A 578.30 -6.90 585.20 1355 ---- 580.60B 568.60A 568.60A 573.30 -6.90 580.20 1360 ---- 575.60B 563.50A 563.50A 568.30 -6.90 575.20 1365 ---- 570.70B 558.60A 558.60A 563.30 -6.90 570.20 1370 ---- 565.70B 553.60A 553.60A 558.30 -6.90 565.20 1375 ---- 560.70B 548.50A 548.50A 553.30 -6.90 560.20 1380 ---- 555.70B 543.60A 543.60A 548.30 -6.90 555.20 1385 ---- 550.60B 538.50A 538.50A 543.30 -6.90 550.20 1390 ---- 545.60B 533.50A 533.50A 538.30 -6.90 545.20 1395 ---- 540.60B 528.50A 528.50A 533.30 -6.90 540.20 1400 ---- 536.00B 523.50A 523.50A 528.30 -6.90 535.20 1405 ---- 530.60B 518.50A 518.50A 523.30 -6.90 530.20 1410 ---- 525.60B 513.50A 513.50A 518.30 -6.90 525.20 1415 ---- 520.60B 508.50A 508.50A 513.30 -6.90 520.20 1420 ---- 515.60B 503.50A 503.50A 508.30 -6.90 515.20 1425 ---- 510.70B 498.50A 498.50A 503.30 -6.90 510.20 1430 ---- 505.70B 493.50A 493.50A 498.30 -6.90 505.20 1435 ---- 500.70B 488.60A 488.60A 493.30 -6.90 500.20 1440 ---- 495.70B 483.60A 483.60A 488.30 -6.90 495.20 1445 ---- 490.70B 478.60A 478.60A 483.30 -6.90 490.20 1450 ---- 486.00B 473.50A 473.50A 478.30 -6.90 485.20 1455 ---- 480.70B 468.60A 468.60A 473.30 -6.90 480.20 1460 ---- 475.70B 463.60A 463.60A 468.30 -6.90 475.20 1465 ---- 470.70B 458.60A 458.60A 463.30 -6.90 470.20 1470 ---- 465.70B 453.60A 453.60A 458.30 -6.90 465.20 1475 ---- 461.00B 448.50A 448.50A 453.30 -6.90 460.20 1480 ---- 455.70B 443.60A 443.60A 448.30 -6.90 455.20 1485 ---- 450.70B 438.60A 438.60A 443.30 -6.90 450.20 1490 ---- 445.80B 433.60A 433.60A 438.30 -6.90 445.20 1495 ---- 440.80B 428.60A 428.60A 433.30 -6.90 440.20 1500 ---- 436.10B 423.50A 423.50A 428.30 -6.90 435.20 1505 ---- 430.80B 418.60A 418.60A 423.30 -6.90 430.20 1510 ---- 425.80B 413.60A 413.60A 418.30 -6.90 425.20 1515 ---- 420.80B 408.60A 408.60A 413.30 -6.90 420.20 1520 ---- 415.80B 403.60A 403.60A 408.30 -6.90 415.20 1525 ---- 410.80B 398.50A 398.50A 403.30 -6.90 410.20 1530 ---- 405.80B 393.60A 393.60A 398.30 -6.90 405.20 1535 ---- 400.80B 388.60A 388.60A 393.30 -6.90 400.20 1540 ---- 395.80B 383.60A 383.60A 388.30 -6.90 395.20 1545 ---- 390.80B 378.50A 378.50A 383.30 -6.90 390.20 1550 ---- 386.10B 373.50A 373.50A 378.30 -6.90 385.20 1555 ---- 380.90B 368.50A 368.50A 373.30 -6.90 380.20 1560 ---- 375.90B 363.50A 363.50A 368.30 -6.90 375.20 1565 ---- 370.90B 358.50A 358.50A 363.30 -6.90 370.20 1570 ---- 365.90B 353.50A 353.50A 358.30 -6.90 365.20 1575 ---- 360.90B 348.50A 348.50A 353.30 -6.90 360.20 1580 ---- 355.90B 343.50A 343.50A 348.30 -6.90 355.20 1585 ---- 350.90B 338.50A 338.50A 343.30 -6.90 350.20 1590 ---- 345.90B 333.50A 333.50A 338.30 -6.90 345.20 1595 ---- 340.90B 328.50A 328.50A 333.30 -6.90 340.20 1600 ---- 336.20B 323.50A 323.50A 328.30 -6.90 5 335.20 5 95 1605 ---- 330.90B 318.50A 318.50A 323.30 -6.90 330.20 1610 ---- 326.00B 313.50A 313.50A 318.30 -6.90 325.20 1615 ---- 321.00B 308.50A 308.50A 313.30 -6.90 320.20 1620 ---- 316.00B 303.50A 303.50A 308.30 -6.90 315.20 1625 ---- 311.00B 298.50A 298.50A 303.30 -6.90 310.20 80 1630 ---- 306.00B 293.50A 293.50A 298.30 -6.90 305.20 1635 ---- 301.00B 288.50A 288.50A 293.30 -6.90 300.20 1640 ---- 296.00B 283.50A 283.50A 288.30 -6.90 295.20 1645 ---- 291.00B 278.50A 278.50A 283.30 -6.90 290.20 1650 ---- 286.20B 272.40A 272.40A 278.30 -6.90 285.20 150 1655 ---- 281.00B 268.50A 268.50A 273.30 -6.90 280.20 1660 ---- 276.10B 263.50A 263.50A 268.30 -6.90 275.20 1665 ---- 271.10B 258.50A 258.50A 263.30 -6.90 270.20 1670 ---- 266.10B 253.50A 253.50A 258.40 -6.80 265.20 1675 ---- 262.90B 247.60A 247.60A 253.40 -6.90 260.30 1680 ---- 256.30B 243.60A 243.60A 248.40 -6.90 255.30 1685 ---- 251.40B 238.60A 238.60A 243.50 -6.80 250.30 1690 ---- 246.50B 233.70A 233.70A 238.50 -6.90 245.40 1695 ---- 241.50B 228.80A 228.80A 233.60 -6.90 240.50 1700 ---- 238.20B 223.00A 223.00A 228.70 -6.90 235.60 1385 1705 ---- 231.70B 219.10A 219.10A 223.80 -6.80 230.60 1710 ---- 226.80B 214.20A 214.20A 218.90 -6.90 225.80 1715 ---- 222.00B 209.40A 209.40A 214.10 -6.80 220.90 1720 ---- 217.10B 204.60A 204.60A 209.20 -6.80 216.00 1725 ---- 213.70B 198.90A 198.90A 204.40 -6.80 211.20 23 1730 ---- 207.40B 195.00A 195.00A 199.60 -6.70 206.30 1735 ---- 202.60B 190.20A 190.20A 194.80 -6.70 201.50 1 1740 ---- 197.80B 185.50A 185.50A 190.00 -6.70 196.70 1 1745 ---- 193.00B 180.80A 180.80A 185.30 -6.60 191.90 1750 ---- 189.70B 175.20A 175.20A 180.50 -6.70 187.20 567 1755 ---- 183.50B 171.40A 171.40A 175.80 -6.70 182.50 1760 ---- 178.80B 166.80A 166.80A 171.20 -6.60 177.80 1765 ---- 174.10B 162.20A 162.20A 166.50 -6.60 173.10 1770 ---- 169.50B 157.60A 157.60A 161.90 -6.50 168.40 1775 ---- 166.30B 152.10A 152.10A 157.30 -6.50 163.80 123 1780 ---- 160.30B 147.70A 147.70A 152.80 -6.40 159.20 1785 ---- 156.00B 143.20A 143.20A 148.30 -6.40 154.70 1 1790 ---- 152.50B 138.80A 138.80A 143.80 -6.40 150.20 1795 ---- 148.00B 134.40A 134.40A 139.40 -6.30 145.70 1800 ---- 143.60B 130.10A 130.10A 135.00 -6.20 141.20 5683 1805 ---- 139.20B 125.80A 125.80A 130.70 -6.20 136.90 1810 ---- 134.80B 121.60A 121.60A 126.40 -6.10 132.50 1815 ---- 130.50B 117.50A 117.50A 122.20 -6.00 128.20 1 1820 ---- 126.30B 113.40A 113.40A 118.00 -6.00 124.00 1825 ---- 122.00B 109.40A 109.40A 113.90 -5.90 119.80 84 1830 ---- 117.80B 105.40A 105.40A 109.90 -5.80 115.70 52 1835 ---- 113.70B 101.50A 101.50A 105.90 -5.70 111.60 14 1840 ---- 109.70B 97.70A 97.70A 102.00 -5.60 107.60 1 1845 ---- 105.80B 93.90A 93.90A 98.20 -5.50 103.70 1850 ---- 101.80B 90.30A 90.30A 94.40 -5.40 10 99.80 1815 1855 ---- 98.00B 86.70A 86.70A 90.70 -5.30 96.00 2 1860 ---- 94.30B 83.20A 83.20A 87.10 -5.20 92.30 76 1865 ---- 90.60B 79.80A 79.80A 83.60 -5.10 88.70 1 1870 ---- 87.10B 76.30A 76.30A 80.10 -5.00 85.10 107 1875 ---- 83.50B 73.00A 73.00A 76.80 -4.90 20 81.70 902 1880 ---- 80.10B 70.00A 70.00A 73.50 -4.80 78.30 131 1885 ---- 76.70B 66.90A 66.90A 70.30 -4.70 75.00 1890 ---- 73.50B 63.90A 63.90A 67.20 -4.60 71.80 4 1895 ---- 70.30B 61.10A 61.10A 64.30 -4.40 68.70 1900 64.60 67.30B 58.10A 58.10A 61.40 -4.30 49 65.70 9 1544 1905 ---- 64.30B 55.40A 55.40A 58.60 -4.20 62.80 10 1910 ---- 61.40B 52.80A 52.80A 55.90 -4.10 5 60.00 77 1915 ---- 58.60B 50.30A 50.30A 53.30 -4.00 57.30 3 5 1920 48.50 56.00B 47.90A 47.90A 50.70 -3.90 2 54.60 3 80 1925 48.10 53.40B 45.50A 46.80B 48.30 -3.80 3 52.10 1 544 1930 46.70 50.90B 43.30A 43.30A 46.00 -3.70 349 49.70 16 36 1935 ---- 48.50B 41.10A 41.10A 43.80 -3.50 35 47.30 7 10 1940 ---- 46.20B 39.10A 39.10A 41.60 -3.40 45.00 24 460 1945 ---- 43.90B 37.10A 37.10A 39.50 -3.30 42.80 394 1950 40.00 42.00 35.20A 35.50A 37.60 -3.10 161 40.70 89 10430 1955 34.00 39.80B 33.40A 33.40A 35.70 -3.00 4 38.70 3 187 1960 36.90 37.80B 31.70A 31.70A 33.90 -2.90 42 36.80 43 1422 1965 35.00 35.90B 30.00A 35.60B 32.10 -2.90 128 35.00 3 325 1970 32.00 34.10B 28.50A 33.90B 30.50 -2.70 4 33.20 308 1412 1975 30.20 32.40B 27.00A 32.20B 28.90 -2.60 4 31.50 11 1095 1980 29.80 30.70B 25.50A 25.50A 27.40 -2.50 59 29.90 1 292 1985 27.10 29.20B 24.30A 24.30A 26.00 -2.40 11 28.40 503 1095 1990 ---- 27.70B 23.00A 23.00A 24.70 -2.20 26.90 806 1995 25.90 26.30B 21.80A 21.80A 23.40 -2.20 13 25.60 3 93 2000 23.90 24.90B 20.60A 20.60A 22.20 -2.10 194 24.30 180 5364 2005 ---- 23.60B 19.60A 19.60A 21.00 -2.00 23.00 484 2010 ---- 22.40B 18.60A 18.60A 19.90 -1.90 672 21.80 2 648 2015 ---- 21.30B 17.60A 17.60A 18.90 -1.80 20.70 65 1105 2020 19.70 20.20B 16.70A 20.00B 17.90 -1.80 6 19.70 9 195 2025 18.00 19.10B 15.90A 15.90A 17.00 -1.70 41 18.70 96 2364 2030 ---- 18.20B 15.10A 15.10A 16.10 -1.60 17.70 8 879 2035 ---- 17.20B 14.30A 14.30A 15.30 -1.60 16.90 19 588 2040 ---- 16.40B 13.60A 13.60A 14.50 -1.50 1 16.00 6 439 2045 15.10 15.50B 12.90A 12.90A 13.80 -1.40 35 15.20 11 1083 2050 14.40 14.70B 12.30A 12.30A 13.10 -1.40 207 14.50 173 3418 2055 12.30 14.00B 11.70A 11.70A 12.50 -1.30 24 13.80 106 2060 ---- 13.30B 11.10A 11.10A 11.90 -1.20 13.10 321 2065 ---- 12.70B 10.60A 10.60A 11.30 -1.20 12.50 28 751 2070 ---- 12.10B 10.10A 10.10A 10.80 -1.10 11.90 6 320 2075 ---- 11.50B 9.60A 9.60A 10.30 -1.00 10 11.30 1 1873 2080 9.70 10.90B 9.20A 9.20A 9.80 -1.00 1 10.80 16 882 2085 ---- 10.40B 8.80A 8.80A 9.30 -1.00 20 10.30 3 184 2090 ---- 9.90B 8.40A 8.40A 8.90 -.90 1 9.80 142 2095 ---- 9.50B 8.00A 8.00A 8.50 -.90 9.40 102 2100 8.90 9.00B 7.40 7.50B 8.10 -.80 121 8.90 675 18135 2105 ---- 8.60B 7.30A 7.30A 7.70 -.80 8.50 31 2110 ---- ---- 7.00A 7.00A 7.40 -.80 2 8.20 450 2115 ---- ---- 6.70A 6.70A 7.10 -.70 9 7.80 866 2120 ---- 7.50B 6.40A 7.50B 6.80 -.60 7.40 99 2125 ---- 7.20B 6.20A 7.20B 6.50 -.60 1 7.10 1892 2130 ---- 6.90B 5.90A 6.90B 6.20 -.60 6.80 647 2135 ---- 6.60B 5.70A 6.60B 5.90 -.60 2 6.50 2 515 2140 ---- ---- 5.40A 5.40A 5.70 -.60 6.30 14 2145 5.40 5.40 5.20A 5.30A 5.50 -.50 1 6.00 35 2150 5.50 5.50 5.00 5.00 5.20 -.50 4 5.70 11 3656 2155 5.50 5.50 4.80A 4.80A 5.00 -.50 6 5.50 1 44 2160 5.00 5.00 4.60A 4.60A 4.80 -.50 3 5.30 32 2165 ---- ---- 4.50A 4.50A 4.60 -.50 316 5.10 32 2170 ---- ---- 4.30A 4.30A 4.50 -.40 1 4.90 4 61 2175 ---- ---- 4.10A 4.10A 4.30 -.40 2 4.70 24 2227 2180 ---- ---- 4.00A 4.00A 4.10 -.40 1 4.50 2 36 2185 ---- ---- 3.80A 3.80A 4.00 -.30 4.30 1 69 2190 ---- ---- 3.70A 3.70A 3.80 -.30 12 4.10 85 2195 ---- ---- 3.60A 3.60A 3.70 -.30 7 4.00 27 308 2200 3.80 3.80 3.40A 3.50 3.50 -.30 102 3.80 22 7697 2205 ---- ---- 3.30A 3.30A 3.40 -.30 2 3.70 15 2210 ---- ---- 3.20A 3.20A 3.30 -.30 3.60 10 2215 ---- ---- 3.10A 3.10A 3.20 -.20 4 3.40 1 555 2220 ---- ---- 3.00A 3.00A 3.00 -.30 1 3.30 1 1087 2225 3.10 3.10 2.90A 2.90A 2.90 -.30 7 3.20 6 1706 2230 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 39 2235 ---- ---- 2.70A 2.70A 2.70 -.20 1 2.90 1 18 2240 ---- ---- 2.60A 2.60A 2.60 -.20 9 2.80 1 51 2245 2.60 2.60 2.50A 2.70B 2.50 -.20 3 2.70 29 2250 2.70 2.70 2.30 2.30 2.40 -.20 27 2.60 81 4245 2255 ---- ---- 2.30A 2.30A 2.30 -.20 4 2.50 9 2260 ---- ---- 2.30A 2.30A 2.30 -.20 3 2.50 2 127 2265 ---- ---- 2.20A 2.20A 2.20 -.20 1 2.40 1 15 2270 2.00 2.00 2.00 2.00 2.10 -.20 2 2.30 16 2275 2.10 2.10 2.10 2.10 2.00 -.20 11 2.20 631 2280 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 385 2285 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 11 2290 ---- ---- 1.90A 1.90A 1.80 -.20 1 2.00 7 2295 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 20 2300 1.80 1.80 1.70A 1.80 1.70 -.20 15 1.90 49 7135 2305 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 6 2310 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 24 2315 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 101 2320 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1 17 2325 ---- ---- ---- ---- 1.40 -.10 1.50 24 730 2330 ---- ---- ---- ---- 1.40 -.10 1 1.50 31 2335 ---- ---- ---- ---- 1.30 -.10 1.40 16 2340 1.30 1.30 1.30 1.30 1.30 -.10 1 1.40 425 2345 ---- 1.40B ---- 1.40B 1.20 -.10 1.30 7 2350 ---- ---- ---- ---- 1.20 -.10 17 1.30 8 1833 2360 1.20 1.20 1.20 1.20 1.10 -.10 1 1.20 3 16 2370 ---- ---- ---- ---- 1.10 .00 1.10 4 2375 ---- ---- ---- ---- 1.00 -.10 1.10 1018 2380 1.10 1.10 1.10 1.10 1.00 .00 1 1.00 36 2390 ---- ---- ---- ---- .90 -.10 1.00 999 1001 2400 1.00 1.00 1.00 1.00 .90 .00 12 .90 678 3277 2410 ---- ---- ---- ---- .90 .00 .90 5 2420 ---- ---- ---- ---- .80 .00 .80 11 2425 .80 .80 .80 .80 .80 .00 11 .80 1 1348 2430 ---- ---- ---- ---- .80 .00 .80 14 2440 ---- ---- ---- ---- .80 +.10 .70 12 2450 .80 .80 .80 .80 .70 .00 3 .70 39 941 2475 ---- ---- ---- ---- .70 +.10 .60 47 2490 ---- ---- ---- ---- .60 +.10 .50 168 2500 ---- ---- ---- ---- .60 +.10 40 .50 40 15940 2525 ---- .50B ---- .50B .50 +.10 .40 166 2550 ---- ---- ---- ---- .50 +.10 .40 1704 2575 ---- ---- ---- ---- .40 .00 .40 87 2600 ---- ---- ---- ---- .40 +.10 4 .30 2934 2625 ---- ---- ---- ---- .40 +.10 .30 35 672 2650 ---- ---- ---- ---- .30 .00 .30 681 2700 ---- ---- ---- ---- .30 +.10 .20 3865 2750 ---- ---- ---- ---- .30 +.10 .20 936 2800 ---- ---- ---- ---- .30 +.10 80 .20 3 796 2900 ---- ---- ---- ---- .30 +.10 .20 70 3000 .20 .20 .20 .20 .20 +.10 7 .10 3 11106 3100 ---- ---- ---- ---- .10 .00 .10 30 60 3200 ---- ---- ---- ---- .10 .00 .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 ---- ---- 693.50A 693.50A 698.20 -6.90 705.10 1275 ---- ---- 668.50A 668.50A 673.20 -6.90 680.10 1300 ---- ---- 643.50A 643.50A 648.20 -6.90 655.10 1325 ---- ---- 618.50A 618.50A 623.20 -6.90 630.10 1350 ---- ---- 593.50A 593.50A 598.20 -6.90 605.10 1375 ---- ---- 568.50A 568.50A 573.20 -6.90 580.10 1400 ---- ---- 543.50A 543.50A 548.20 -6.90 555.10 1425 ---- ---- 518.50A 518.50A 523.20 -6.90 530.10 1430 ---- ---- 513.60A 513.60A 518.20 -6.90 525.10 1440 ---- ---- 503.60A 503.60A 508.20 -6.90 515.10 1450 ---- ---- 493.50A 493.50A 498.20 -6.90 505.10 1460 ---- ---- 483.60A 483.60A 488.20 -6.90 495.10 1470 ---- ---- 473.60A 473.60A 478.20 -6.90 485.10 1475 ---- ---- 468.60A 468.60A 473.20 -6.90 480.10 1480 ---- ---- 463.60A 463.60A 468.20 -6.90 475.10 1490 ---- ---- 453.60A 453.60A 458.20 -6.90 465.10 1500 ---- ---- 443.60A 443.60A 448.20 -6.90 455.10 1510 ---- ---- 433.60A 433.60A 438.20 -6.90 445.10 1520 ---- ---- 423.70A 423.70A 428.20 -6.90 435.10 1525 ---- ---- 418.60A 418.60A 423.20 -6.90 430.10 1530 ---- ---- 413.70A 413.70A 418.20 -6.90 425.10 1535 ---- ---- 408.70A 408.70A 413.20 -6.90 420.10 1540 ---- ---- 403.70A 403.70A 408.20 -6.90 415.10 1545 ---- ---- 398.70A 398.70A 403.20 -6.90 410.10 1550 ---- ---- 393.60A 393.60A 398.20 -6.90 405.10 1 1555 ---- ---- 388.70A 388.70A 393.20 -6.90 400.10 1560 ---- ---- 383.70A 383.70A 388.20 -6.90 395.10 1565 ---- ---- 378.70A 378.70A 383.20 -6.90 390.10 1570 ---- ---- 373.70A 373.70A 378.20 -6.90 385.10 1575 ---- ---- 368.60A 368.60A 373.20 -6.90 380.10 1580 ---- ---- 363.70A 363.70A 368.20 -6.90 375.10 1585 ---- ---- 358.70A 358.70A 363.20 -6.90 370.10 1590 ---- 365.20B 353.70A 353.70A 358.20 -6.90 365.10 1595 ---- ---- 348.70A 348.70A 353.20 -6.90 360.10 1600 ---- 355.20B 343.60A 343.60A 348.20 -6.90 355.10 1605 ---- 350.20B 338.70A 338.70A 343.20 -6.90 350.10 1610 ---- 345.20B 333.70A 333.70A 338.20 -6.90 345.10 1615 ---- 340.20B 328.50A 328.50A 333.20 -6.90 340.10 1620 ---- ---- 323.60A 323.60A 328.20 -6.90 335.10 1625 ---- 330.20B 318.50A 318.50A 323.20 -6.90 330.10 1630 ---- ---- 313.60A 313.60A 318.20 -6.90 325.10 1635 ---- ---- 308.60A 308.60A 313.20 -6.90 320.10 1640 ---- ---- 303.60A 303.60A 308.20 -6.90 315.10 1 1645 ---- ---- 298.70A 298.70A 303.20 -6.90 310.10 1650 ---- 305.50B 292.30A 292.30A 298.20 -6.90 305.10 1655 ---- ---- 288.60A 288.60A 293.20 -6.90 300.10 1660 ---- 295.30B 283.60A 283.60A 288.20 -6.90 295.10 1665 ---- 290.30B 278.60A 278.60A 283.30 -6.80 290.10 1670 ---- 285.30B 273.60A 273.60A 278.30 -6.90 285.20 1675 ---- 282.80B 267.60A 267.60A 273.40 -6.80 280.20 1 1680 ---- 275.40B 263.80A 263.80A 268.40 -6.90 275.30 1685 ---- ---- 258.90A 258.90A 263.50 -6.90 270.40 1690 ---- 265.50B 254.00A 254.00A 258.60 -6.80 265.40 1 1 1695 ---- 260.60B 249.10A 249.10A 253.70 -6.80 260.50 1700 ---- 258.20B 243.20A 243.20A 248.90 -6.70 255.60 6 1705 ---- ---- 239.50A 239.50A 244.00 -6.80 250.80 1710 ---- 246.10B 234.70A 234.70A 239.20 -6.70 245.90 1715 ---- ---- 229.90A 229.90A 234.30 -6.80 241.10 1720 ---- 236.30B 225.10A 225.10A 229.50 -6.70 236.20 1725 232.00 233.90B 219.20A 219.20A 224.70 -6.70 1 231.40 2 1730 ---- 226.80B 215.60A 215.60A 219.90 -6.70 226.60 1735 ---- 222.10B 210.90A 210.90A 215.20 -6.70 221.90 1740 ---- 217.30B 206.20A 206.20A 210.50 -6.60 217.10 1745 ---- 212.60B 201.50A 201.50A 205.70 -6.70 212.40 1750 ---- 210.10B 195.70A 195.70A 201.10 -6.60 207.70 8 1755 ---- 203.20B 192.20A 192.20A 196.40 -6.60 203.00 1760 ---- 198.60B 187.60A 187.60A 191.80 -6.50 198.30 1765 ---- 193.90B 183.10A 183.10A 187.10 -6.60 193.70 1770 ---- 189.30B 177.40A 177.40A 182.60 -6.50 189.10 1775 ---- 186.80B 172.90A 172.90A 178.00 -6.50 184.50 1 1780 ---- 180.40B 168.40A 168.40A 173.50 -6.50 180.00 1785 ---- 177.70B 164.00A 164.00A 169.00 -6.50 175.50 1790 ---- 173.20B 159.60A 159.60A 164.60 -6.40 171.00 1 1795 ---- 168.80B 155.30A 155.30A 160.20 -6.30 166.50 1800 ---- 164.30B 151.00A 151.00A 155.80 -6.30 162.10 20 1805 ---- 159.90B 146.70A 146.70A 151.50 -6.30 157.80 1810 ---- 155.60B 142.50A 142.50A 147.30 -6.10 153.40 1815 ---- 151.30B 138.30A 138.30A 143.10 -6.10 149.20 1 1820 ---- 147.00B 134.20A 134.20A 138.90 -6.00 144.90 1 1825 ---- 142.80B 130.10A 130.10A 134.80 -5.90 140.70 1830 ---- 138.70B 126.10A 126.10A 130.70 -5.90 136.60 1835 ---- 134.50B 122.20A 122.20A 126.70 -5.80 132.50 1840 ---- 130.50B 118.30A 118.30A 122.80 -5.70 128.50 1845 ---- 126.50B 114.50A 114.50A 118.90 -5.60 124.50 1850 ---- 122.60B 110.80A 110.80A 115.10 -5.50 120.60 2 1855 ---- 118.70B 107.10A 107.10A 111.30 -5.50 116.80 2 2 1860 ---- 114.90B 103.50A 103.50A 107.60 -5.40 113.00 1865 ---- 111.20B 99.90A 99.90A 104.00 -5.30 109.30 1870 ---- 107.50B 96.50A 96.50A 100.40 -5.20 105.60 1875 ---- 103.90B 93.10A 93.10A 96.90 -5.10 102.00 1 1880 ---- 100.30B 89.70A 89.70A 93.50 -5.00 98.50 1885 ---- 96.90B 86.40A 86.40A 90.10 -5.00 95.10 1890 ---- 93.50B 83.20A 83.20A 86.90 -4.80 91.70 1895 ---- 90.20B 80.20A 80.20A 83.70 -4.80 88.50 2 1900 ---- 86.90B 77.20A 77.20A 80.60 -4.70 85.30 5 13 1905 ---- 83.80B 74.20A 74.20A 77.60 -4.60 82.20 1910 ---- 80.70B 71.40A 71.40A 74.60 -4.50 79.10 1915 ---- 77.70B 68.60A 68.60A 71.80 -4.40 76.20 1920 ---- 74.80B 65.90A 65.90A 69.00 -4.30 73.30 1 1925 ---- 72.00B 63.30A 63.30A 66.30 -4.20 70.50 2 1930 ---- 69.20B 60.70A 60.70A 63.70 -4.10 67.80 1 1935 ---- 66.50B 58.30A 58.30A 61.20 -4.00 65.20 57 111 1940 ---- 63.90B 55.90A 55.90A 58.80 -3.80 62.60 2 1945 53.90 61.40B 53.60A 53.80A 56.40 -3.80 1 60.20 1 5 1950 ---- 59.00B 51.40A 51.40A 54.10 -3.70 57.80 224 1955 ---- 56.60B 49.30A 49.30A 51.90 -3.60 55.50 1 36 1960 52.90 54.30B 47.20A 54.30B 49.80 -3.40 1 53.20 230 226 1965 ---- 52.10B 45.30A 45.30A 47.70 -3.40 51.10 4 274 1970 ---- 50.00B 43.30A 43.30A 45.70 -3.30 49.00 314 1975 ---- 47.90B 41.50A 41.50A 43.80 -3.20 47.00 19 1980 ---- 46.00B 39.80A 39.80A 42.00 -3.00 45.00 105 1985 ---- 44.10B 38.10A 38.10A 40.20 -3.00 4 43.20 553 1990 ---- 42.20B 36.40A 36.40A 38.50 -2.90 41.40 56 1995 ---- 40.50B 34.90A 34.90A 36.90 -2.70 39.60 35 2000 ---- 38.80B 33.40A 33.40A 35.30 -2.70 110 38.00 2 540 2005 ---- 37.10B 32.00A 32.00A 33.90 -2.50 36.40 380 2010 ---- 35.60B 30.60A 30.60A 32.40 -2.50 34.90 2 2015 ---- 34.10B 29.30A 29.30A 31.00 -2.40 33.40 19 2020 28.60 32.60B 28.10A 28.10A 29.70 -2.30 1 32.00 92 2025 ---- 31.30B 26.90A 26.90A 28.50 -2.20 30.70 400 2030 ---- 30.00B 25.70A 25.70A 27.30 -2.10 29.40 18 2035 24.90 28.70B 24.60A 24.60A 26.10 -2.10 5 28.20 7 97 2040 ---- 27.50B 23.60A 23.60A 25.00 -2.00 30 27.00 17 2045 ---- 26.30B 22.60A 22.60A 24.00 -1.90 25.90 142 2050 ---- 25.20B 21.70A 21.70A 23.00 -1.80 24.80 1019 4216 2055 ---- 24.20B 20.80A 20.80A 22.00 -1.80 23.80 9 87 2060 ---- 23.20B 19.90A 19.90A 21.10 -1.70 22.80 7 316 2065 ---- 22.20B 19.10A 19.10A 20.30 -1.60 21.90 4 518 2070 ---- 21.30B 18.30A 18.30A 19.40 -1.60 21.00 500 596 2075 ---- 20.40B 17.60A 17.60A 18.60 -1.50 20.10 8 44 2080 17.00 19.60B 16.90A 17.10B 17.90 -1.40 8 19.30 38 2085 ---- 18.80B 16.20A 16.20A 17.20 -1.40 4 18.60 10 1110 2090 ---- 18.00B 15.60A 15.60A 16.50 -1.30 17.80 26 2095 ---- 17.30B 15.00A 15.00A 15.80 -1.30 17.10 6 7 2100 15.30 16.60B 14.40A 14.40A 15.20 -1.30 12 16.50 904 3219 2105 ---- 15.90B 13.80A 13.80A 14.60 -1.20 15.80 54 2110 ---- 15.30B 13.30A 13.30A 14.10 -1.10 15.20 9 2115 ---- 14.70B 12.80A 12.80A 13.50 -1.10 14.60 40 2120 ---- 14.20B 12.30A 12.30A 13.00 -1.10 14.10 456 2125 13.50 13.60B 11.80 11.80 12.50 -1.00 2 13.50 90 786 2130 12.10 13.10B 11.40A 11.40A 12.00 -1.00 1 13.00 20 2135 ---- 12.60B 11.00A 11.00A 11.60 -.90 12.50 1 2140 ---- ---- 10.60A 10.60A 11.20 -.90 12.10 1 2145 ---- 11.70B 10.20A 10.20A 10.80 -.80 11.60 8 2150 ---- ---- 9.90A 9.90A 10.40 -.80 11.20 11 1190 2155 ---- ---- 9.50A 9.50A 10.00 -.80 10.80 4 2160 ---- ---- 9.20A 9.20A 9.70 -.70 10.40 25 2165 ---- ---- 8.90A 8.90A 9.30 -.70 10.00 2 2170 ---- ---- 8.60A 8.60A 9.00 -.70 1 9.70 3 2175 ---- ---- 8.30A 8.30A 8.70 -.70 9.40 217 2180 ---- ---- 8.00A 8.00A 8.40 -.60 9.00 43 2185 ---- ---- 7.80A 7.80A 8.10 -.60 8.70 35 2190 ---- ---- 7.50A 7.50A 7.80 -.60 8.40 25 2195 ---- ---- 7.30A 7.30A 7.60 -.50 8.10 30 2200 ---- ---- 7.00A 7.00A 7.30 -.60 7.90 593 2628 2205 ---- ---- 6.80A 6.80A 7.10 -.50 7.60 2210 ---- ---- 6.60A 6.60A 6.80 -.50 1 7.30 2 2215 ---- ---- 6.40A 6.40A 6.60 -.50 51 7.10 2220 ---- ---- 6.20A 6.20A 6.40 -.50 6.90 101 2225 ---- ---- 6.00A 6.00A 6.20 -.50 6.70 131 2230 ---- ---- 5.80A 5.80A 6.00 -.40 6.40 8 2235 ---- ---- 5.60A 5.60A 5.80 -.40 6.20 1 11 2240 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 1 2245 ---- ---- 5.30A 5.30A 5.40 -.50 5.90 6 2250 5.60 5.60 5.00 5.00 5.30 -.40 6 5.70 230 2017 2255 ---- ---- 5.00A 5.00A 5.10 -.40 5.50 2260 ---- ---- 4.80A 4.80A 4.90 -.40 5.30 113 2265 ---- ---- 4.70A 4.70A 4.80 -.40 5.20 4 2270 ---- ---- 4.60A 4.60A 4.60 -.40 2 5.00 23 2275 ---- ---- 4.40A 4.40A 4.50 -.40 1 4.90 2 282 2280 4.60 4.60 4.30A 4.30A 4.40 -.30 3 4.70 2 11 2285 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 67 2290 ---- ---- 4.00A 4.00A 4.10 -.30 4.40 32 2295 4.20 4.20 3.90A 3.90A 4.00 -.30 3 4.30 1 9 2300 ---- ---- 3.80A 3.80A 3.90 -.30 2 4.20 15 1826 2305 ---- ---- 3.70A 3.70A 3.70 -.30 4.00 550 2310 3.80 3.80 3.60A 3.60A 3.60 -.30 2 3.90 5 2315 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 10 2320 ---- ---- 3.40A 3.40A 3.40 -.30 2 3.70 3 2325 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 10 125 2330 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 5 2340 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 25 2350 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 25 409 2360 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 2 2370 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 1 16 2375 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 161 2380 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 2390 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 9 2400 ---- ---- 2.20A 2.20A 2.20 -.10 1 2.30 5 1319 2410 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 2 2420 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 2 2425 ---- ---- ---- ---- 1.90 -.10 2.00 26 31 2430 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 5 2450 1.80 1.80 1.80 1.80 1.70 -.10 117 1.80 163 1146 2475 ---- ---- ---- ---- 1.50 -.10 1.60 34 2500 ---- ---- ---- ---- 1.40 .00 1.40 37 397 2525 ---- ---- ---- ---- 1.20 -.10 1.30 239 2550 ---- ---- ---- ---- 1.10 .00 1.10 70 2575 1.00 1.00 1.00 1.00 1.00 .00 1 1.00 85 2600 ---- ---- ---- ---- .90 .00 .90 28 928 2625 ---- ---- ---- ---- .80 .00 4 .80 87 2700 ---- ---- ---- ---- .70 .00 .70 35 358 3000 ---- ---- ---- ---- .30 .00 .30 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- ---- 693.60A 693.60A 698.20 -6.90 705.10 1275 ---- ---- 668.60A 668.60A 673.20 -6.90 680.10 1300 ---- ---- 643.60A 643.60A 648.20 -6.90 655.10 1325 ---- ---- 618.60A 618.60A 623.20 -6.90 630.10 1350 ---- ---- 593.60A 593.60A 598.20 -6.90 605.10 1375 ---- ---- 568.60A 568.60A 573.20 -6.90 580.10 1400 ---- ---- 543.70A 543.70A 548.20 -6.90 555.10 1425 ---- ---- 518.70A 518.70A 523.20 -6.90 530.10 1430 ---- ---- 513.80A 513.80A 518.20 -6.90 525.10 1440 ---- ---- 503.80A 503.80A 508.20 -6.90 515.10 1450 ---- ---- 493.70A 493.70A 498.20 -6.90 505.10 1460 ---- ---- 483.80A 483.80A 488.20 -6.90 495.10 1470 ---- ---- 473.80A 473.80A 478.20 -6.90 485.10 1475 ---- ---- 468.70A 468.70A 473.20 -6.90 480.10 1480 ---- ---- 463.80A 463.80A 468.20 -6.90 475.10 1490 ---- ---- 453.80A 453.80A 458.20 -6.90 465.10 1500 ---- ---- 443.70A 443.70A 448.20 -6.90 455.10 1510 ---- ---- 433.80A 433.80A 438.20 -6.90 445.10 1520 ---- ---- 423.80A 423.80A 428.20 -6.90 435.10 1525 ---- ---- 418.70A 418.70A 423.20 -6.90 430.10 1530 ---- ---- 413.80A 413.80A 418.20 -6.90 425.10 1535 ---- ---- 408.80A 408.80A 413.20 -6.90 420.10 1540 ---- ---- 403.80A 403.80A 408.20 -6.90 415.10 1545 ---- ---- 398.80A 398.80A 403.20 -6.90 410.10 1550 ---- ---- 393.80A 393.80A 398.20 -6.90 405.10 1555 ---- ---- 388.90A 388.90A 393.20 -6.90 400.10 1560 ---- ---- 383.90A 383.90A 388.20 -6.90 395.10 1565 ---- ---- 378.80A 378.80A 383.20 -6.90 390.10 1570 ---- ---- 373.80A 373.80A 378.20 -6.90 385.10 1575 ---- ---- 368.70A 368.70A 373.20 -6.90 380.10 1580 ---- ---- 363.80A 363.80A 368.20 -6.90 375.10 1585 ---- ---- 358.80A 358.80A 363.20 -6.90 370.10 1590 ---- ---- 353.80A 353.80A 358.20 -6.90 365.10 1595 ---- ---- 348.70A 348.70A 353.20 -6.90 360.10 1600 ---- ---- 343.60A 343.60A 348.20 -6.90 355.10 1605 ---- ---- 338.70A 338.70A 343.20 -6.90 350.10 1610 ---- ---- 333.70A 333.70A 338.20 -6.90 345.10 1615 ---- ---- 328.70A 328.70A 333.20 -6.90 340.10 1620 ---- ---- 323.80A 323.80A 328.20 -6.90 335.10 1625 ---- ---- 317.30A 317.30A 323.20 -6.90 330.10 1630 ---- ---- 313.50A 313.50A 318.20 -6.90 325.10 1635 ---- ---- 308.70A 308.70A 313.20 -6.90 320.10 1640 ---- 315.20B 303.70A 303.70A 308.30 -6.80 315.10 1645 ---- ---- 298.80A 298.80A 303.30 -6.90 310.20 1650 ---- 307.80B 292.60A 292.60A 298.40 -6.80 305.20 1655 ---- ---- 288.90A 288.90A 293.40 -6.90 300.30 1660 ---- ---- 284.00A 284.00A 288.50 -6.90 295.40 1665 ---- ---- 279.10A 279.10A 283.60 -6.90 290.50 1670 ---- ---- 274.20A 274.20A 278.70 -6.90 285.60 1675 ---- 283.20B 268.20A 268.20A 273.90 -6.80 280.70 10 1680 ---- ---- 264.60A 264.60A 269.00 -6.80 275.80 1685 ---- ---- 259.80A 259.80A 264.20 -6.70 270.90 1690 ---- ---- 255.00A 255.00A 259.30 -6.80 266.10 1695 ---- 261.40B 250.20A 250.20A 254.50 -6.80 261.30 1700 ---- 259.00B 244.20A 244.20A 249.70 -6.80 256.50 38 1705 ---- ---- 240.80A 240.80A 245.00 -6.70 251.70 1710 ---- 247.00B 236.00A 236.00A 240.20 -6.70 246.90 1 1715 ---- 242.20B 231.30A 231.30A 235.50 -6.60 242.10 1720 ---- 237.50B 226.70A 226.70A 230.80 -6.60 237.40 1725 ---- 235.10B 220.70A 220.70A 226.10 -6.60 232.70 10 1730 ---- 228.10B 217.40A 217.40A 221.40 -6.60 228.00 1735 ---- 223.50B 212.80A 212.80A 216.80 -6.50 223.30 1740 ---- 218.80B 208.20A 208.20A 212.20 -6.50 218.70 1745 ---- 214.20B 203.70A 203.70A 207.60 -6.50 214.10 1750 ---- 211.90B 197.90A 197.90A 203.00 -6.50 209.50 6 1755 ---- 205.10B 193.40A 193.40A 198.50 -6.40 204.90 1760 ---- 202.20B 188.90A 188.90A 194.00 -6.30 200.30 1765 ---- 198.20B 184.50A 184.50A 189.50 -6.30 195.80 1770 ---- 193.70B 180.10A 180.10A 185.10 -6.30 191.40 1775 ---- 189.30B 175.70A 175.70A 180.70 -6.20 186.90 1780 ---- 184.80B 171.30A 171.30A 176.30 -6.20 182.50 1785 ---- 180.50B 167.10A 167.10A 172.00 -6.10 178.10 1790 ---- 176.10B 162.80A 162.80A 167.70 -6.10 173.80 1795 ---- 171.80B 158.60A 158.60A 163.40 -6.10 169.50 1800 ---- 167.50B 154.50A 154.50A 159.20 -6.00 165.20 201 1805 ---- 163.20B 150.40A 150.40A 155.10 -5.90 161.00 1810 ---- 159.10B 146.30A 146.30A 151.00 -5.90 156.90 1815 ---- 154.90B 142.30A 142.30A 146.90 -5.80 152.70 1820 ---- 150.80B 138.40A 138.40A 142.90 -5.80 148.70 1825 ---- 146.80B 134.50A 134.50A 138.90 -5.70 144.60 1 1830 ---- 142.80B 130.60A 130.60A 135.00 -5.70 140.70 2 1835 ---- 138.90B 126.80A 126.80A 131.20 -5.60 136.80 1840 ---- 135.00B 123.10A 123.10A 127.40 -5.50 132.90 1845 ---- 131.10B 119.50A 119.50A 123.60 -5.50 129.10 1850 ---- 127.40B 115.90A 115.90A 119.90 -5.40 125.30 12 1855 ---- 123.70B 112.30A 112.30A 116.30 -5.30 121.60 1860 ---- 120.00B 108.90A 108.90A 112.80 -5.20 118.00 1865 ---- 116.40B 105.50A 105.50A 109.30 -5.20 114.50 1870 ---- 112.80B 102.10A 102.10A 105.90 -5.00 110.90 1875 ---- 109.40B 98.90A 98.90A 102.60 -4.90 107.50 1880 ---- 106.00B 95.70A 95.70A 99.30 -4.80 104.10 1885 ---- 102.70B 92.60A 92.60A 96.10 -4.80 100.90 1890 ---- 99.40B 89.50A 89.50A 93.00 -4.60 97.60 1895 ---- 96.30B 86.60A 86.60A 89.90 -4.60 94.50 1900 ---- 93.20B 83.70A 83.70A 86.90 -4.50 91.40 25 269 1905 ---- 90.10B 80.80A 80.80A 84.00 -4.40 88.40 6 1910 ---- 87.10B 78.00A 78.00A 81.20 -4.30 85.50 15 1915 ---- 84.30B 75.30A 75.30A 78.40 -4.20 82.60 1920 ---- 81.40B 72.70A 72.70A 75.70 -4.10 79.80 1925 ---- 78.70B 70.10A 70.10A 73.10 -4.00 77.10 500 1930 ---- 76.00B 67.70A 67.70A 70.60 -3.90 74.50 3 1935 ---- 73.40B 65.30A 65.30A 68.10 -3.80 71.90 3 1940 ---- 70.90B 63.00A 63.00A 65.70 -3.70 69.40 10 1945 ---- 68.40B 60.70A 60.70A 63.40 -3.60 67.00 1950 ---- 66.00B 58.60A 58.60A 61.20 -3.50 64.70 50 103 1955 ---- 63.70B 56.40A 56.40A 59.00 -3.40 62.40 13 1960 ---- 61.50B 54.40A 54.40A 56.90 -3.30 60.20 105 201 1965 ---- 59.30B 52.40A 52.40A 54.80 -3.30 58.10 59 1970 ---- 57.20B 50.50A 50.50A 52.90 -3.10 56.00 150 1975 ---- 55.20B 48.70A 48.70A 51.00 -3.00 251 54.00 272 1980 ---- 53.20B 46.90A 46.90A 49.10 -3.00 52.10 150 1985 ---- 51.30B 45.20A 45.20A 47.30 -2.90 50.20 64 1990 ---- 49.50B 43.60A 43.60A 45.60 -2.80 48.40 7 1995 ---- 47.70B 42.00A 42.00A 44.00 -2.70 33 46.70 11 2000 44.00 46.00B 40.40A 40.40A 42.40 -2.60 4 45.00 35 886 2005 ---- 44.30B 39.00A 39.00A 40.90 -2.50 43.40 1 2010 ---- 42.70B 37.60A 37.60A 39.40 -2.40 41.80 30 2015 ---- 41.20B 36.20A 36.20A 38.00 -2.30 40.30 3 2020 ---- 39.70B 34.90A 34.90A 36.60 -2.30 38.90 197 2025 ---- 38.20B 33.60A 33.60A 35.30 -2.20 1 37.50 407 2030 ---- 36.90B 32.40A 32.40A 34.00 -2.20 36.20 272 2035 ---- 35.50B 31.20A 31.20A 32.80 -2.10 34.90 7 2040 ---- 34.30B 30.10A 30.10A 31.60 -2.00 33.60 98 2045 29.30 33.00B 29.10A 29.10A 30.50 -1.90 5 32.40 64 2050 ---- 31.90B 28.00A 28.00A 29.40 -1.90 2 31.30 1 1090 2055 ---- 30.70B 27.00A 27.00A 28.40 -1.80 30.20 165 2060 ---- 29.60B 26.10A 26.10A 27.30 -1.80 29.10 79 2065 ---- 28.60B 25.20A 25.20A 26.40 -1.70 28.10 161 2070 ---- 27.60B 24.30A 24.30A 25.50 -1.70 27.20 5 93 2075 23.60 26.60B 23.50A 23.50A 24.60 -1.60 5 26.20 969 2080 ---- 25.70B 22.70A 22.70A 23.70 -1.60 25.30 2 6 2085 23.00 24.80B 21.90A 21.90A 22.90 -1.60 1 24.50 5 18 2090 ---- 23.90B 21.20A 21.20A 22.10 -1.50 23.60 2095 ---- 23.10B 20.40A 20.40A 21.40 -1.40 22.80 12 2100 20.00 22.30B 19.80A 19.80A 20.60 -1.50 5 22.10 531 2105 2105 ---- 21.50B 19.10A 19.10A 19.90 -1.50 21.40 270 2110 ---- 20.80B 18.50A 18.50A 19.30 -1.30 20.60 12 2115 18.00 20.10B 17.70 17.70 18.60 -1.40 8 20.00 9 2120 ---- 19.40B 17.30A 17.30A 18.00 -1.30 19.30 535 2125 ---- 18.80B 16.70A 16.70A 17.40 -1.30 18.70 399 2130 16.40 18.20B 16.20A 16.20A 16.90 -1.20 7 18.10 8 2135 ---- 17.60B 15.70A 15.70A 16.30 -1.20 17.50 10 2140 ---- ---- 15.20A 15.20A 15.80 -1.20 17.00 48 2145 ---- 16.50B 14.70A 14.70A 15.30 -1.10 16.40 6 2150 16.10 16.20 14.20A 14.20A 14.80 -1.10 7 15.90 22 1528 2155 ---- ---- 13.80A 13.80A 14.40 -1.00 15.40 8 2160 ---- ---- 13.40A 13.40A 13.90 -1.00 14.90 24 2165 ---- ---- 13.00A 13.00A 13.50 -1.00 14.50 30 2170 ---- ---- 12.60A 12.60A 13.10 -.90 14.00 9 2175 ---- ---- 12.20A 12.20A 12.70 -.90 13.60 1 1187 2180 ---- ---- 11.80A 11.80A 12.30 -.90 13.20 9 2185 ---- ---- 11.50A 11.50A 11.90 -.90 12.80 8 2190 12.00 12.00 11.20A 11.20A 11.60 -.80 4 12.40 51 2195 ---- ---- 10.80A 10.80A 11.20 -.90 12.10 3 2200 11.40 11.40 10.50A 11.50B 10.90 -.80 4 11.70 67 1985 2205 ---- ---- 10.20A 10.20A 10.60 -.80 11.40 4 2210 ---- ---- 10.00A 10.00A 10.30 -.70 11.00 36 2215 ---- ---- 9.70A 9.70A 10.00 -.70 10.70 8 2220 ---- ---- 9.40A 9.40A 9.70 -.70 10.40 2225 ---- ---- 9.20A 9.20A 9.40 -.70 10.10 36 2230 ---- ---- 8.90A 8.90A 9.20 -.60 9.80 2235 ---- ---- 8.70A 8.70A 8.90 -.60 9.50 2240 ---- ---- 8.40A 8.40A 8.70 -.60 9.30 2245 ---- ---- 8.20A 8.20A 8.40 -.60 9.00 1 2250 ---- ---- 8.00A 8.00A 8.20 -.60 8.80 26 1545 2255 ---- ---- 7.80A 7.80A 8.00 -.50 8.50 2260 ---- ---- 7.50A 7.50A 7.70 -.60 8.30 2265 ---- ---- 7.30A 7.30A 7.50 -.60 8.10 2270 ---- ---- 7.20A 7.20A 7.30 -.50 7.80 2275 ---- ---- 7.00A 7.00A 7.10 -.50 7.60 350 2280 ---- ---- 6.80A 6.80A 6.90 -.50 7.40 2285 ---- ---- 6.60A 6.60A 6.80 -.40 7.20 2290 ---- ---- 6.40A 6.40A 6.60 -.40 7.00 47 2295 ---- ---- 6.30A 6.30A 6.40 -.40 6.80 3 2300 ---- ---- 6.10A 6.10A 6.20 -.40 3 6.60 3049 2305 ---- ---- 5.90A 5.90A 6.10 -.40 6.50 2310 ---- ---- 5.80A 5.80A 5.90 -.40 6.30 174 2315 ---- ---- 5.70A 5.70A 5.80 -.30 6.10 2320 ---- ---- 5.50A 5.50A 5.60 -.40 6.00 2325 ---- ---- 5.40A 5.40A 5.50 -.30 5.80 681 2330 ---- ---- 5.20A 5.20A 5.30 -.40 5.70 2340 5.00 5.00 4.90 4.90 5.10 -.30 2 5.40 51 2350 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 911 2360 ---- ---- 4.50A 4.50A 4.60 -.20 4.80 2370 ---- ---- 4.30A 4.30A 4.40 -.20 4.60 2375 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 200 2380 ---- ---- 4.10A 4.10A 4.20 -.20 4.40 2390 ---- ---- 3.90A 3.90A 4.00 -.20 4.20 2400 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1380 2410 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 2420 ---- ---- 3.40A 3.40A 3.40 -.20 3.60 2425 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 10 17 2430 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 2450 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 20 298 2475 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 30 2500 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 250 1284 2525 ---- ---- ---- ---- 2.10 -.10 2.20 66 2550 2.20 2.20 2.00A 2.00A 1.90 -.10 90 2.00 5 96 2575 ---- ---- ---- ---- 1.70 -.10 1.80 45 46 2600 ---- ---- ---- ---- 1.60 .00 1.60 5 171 2625 ---- ---- ---- ---- 1.40 .00 1.40 77 2700 ---- ---- ---- ---- 1.10 .00 1.10 635 2800 ---- ---- ---- ---- .70 .00 .70 1254 3000 ---- ---- ---- ---- .40 .00 .40 533 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .10 .00 .10 8 OG MAR24 Gold Option CALL 1250 ---- ---- 712.70A 712.70A 717.00 -7.10 724.10 1275 ---- ---- 687.70A 687.70A 692.00 -7.10 699.10 1300 ---- ---- 662.70A 662.70A 667.00 -7.10 674.10 1325 ---- ---- 637.70A 637.70A 642.00 -7.10 649.10 1350 ---- ---- 612.70A 612.70A 617.00 -7.10 624.10 1375 ---- ---- 587.70A 587.70A 592.00 -7.10 599.10 1400 ---- ---- 562.70A 562.70A 567.00 -7.10 574.10 1425 ---- ---- 537.70A 537.70A 542.00 -7.10 549.10 1440 ---- ---- 522.90A 522.90A 527.00 -7.10 534.10 1450 ---- ---- 512.70A 512.70A 517.00 -7.10 524.10 1460 ---- ---- 502.90A 502.90A 507.00 -7.10 514.10 1470 ---- ---- 492.90A 492.90A 497.00 -7.10 504.10 1475 ---- ---- 487.80A 487.80A 492.00 -7.10 499.10 1480 ---- ---- 482.90A 482.90A 487.00 -7.10 494.10 1490 ---- ---- 472.90A 472.90A 477.00 -7.10 484.10 1500 ---- ---- 462.80A 462.80A 467.00 -7.10 474.10 1510 ---- ---- 452.90A 452.90A 457.00 -7.10 464.10 1520 ---- ---- 442.90A 442.90A 447.00 -7.10 454.10 1525 ---- ---- 437.80A 437.80A 442.00 -7.10 449.10 1530 ---- ---- 432.90A 432.90A 437.00 -7.10 444.10 1540 ---- ---- 422.90A 422.90A 427.00 -7.10 434.10 1545 ---- ---- 418.00A 418.00A 422.00 -7.10 429.10 1550 ---- ---- 412.80A 412.80A 417.00 -7.10 424.10 1555 ---- ---- 408.00A 408.00A 412.00 -7.10 419.10 1560 ---- ---- 403.00A 403.00A 407.00 -7.10 414.10 1565 ---- ---- 397.90A 397.90A 402.00 -7.10 409.10 1570 ---- ---- 392.90A 392.90A 397.00 -7.10 404.10 1575 ---- ---- 387.80A 387.80A 392.00 -7.10 399.10 1580 ---- ---- 382.90A 382.90A 387.00 -7.10 394.10 1585 ---- ---- 377.90A 377.90A 382.00 -7.10 389.10 1590 ---- ---- 372.90A 372.90A 377.00 -7.10 384.10 1595 ---- ---- 367.90A 367.90A 372.00 -7.10 379.10 1600 ---- ---- 362.80A 362.80A 367.00 -7.10 374.10 1605 ---- ---- 357.90A 357.90A 362.00 -7.10 369.10 1610 ---- ---- 353.00A 353.00A 357.00 -7.10 364.10 1615 ---- ---- 347.90A 347.90A 352.00 -7.10 359.10 1620 ---- ---- 342.90A 342.90A 347.00 -7.10 354.10 1625 ---- 351.60B 336.20A 336.20A 342.00 -7.10 349.10 10 1630 ---- ---- 332.90A 332.90A 337.00 -7.10 344.10 1635 ---- ---- 327.90A 327.90A 332.10 -7.10 339.20 1640 ---- ---- 323.00A 323.00A 327.10 -7.10 334.20 1645 ---- ---- 318.00A 318.00A 322.20 -7.10 329.30 1650 ---- 326.80B 311.60A 311.60A 317.30 -7.00 324.30 1 1655 ---- ---- 308.20A 308.20A 312.40 -7.00 319.40 1660 ---- ---- 303.30A 303.30A 307.50 -7.00 314.50 1665 ---- ---- 298.50A 298.50A 302.60 -7.00 309.60 1670 ---- ---- 293.60A 293.60A 297.80 -6.90 304.70 1675 ---- 302.30B 287.40A 287.40A 292.90 -7.00 299.90 6 1680 ---- ---- 284.00A 284.00A 288.10 -7.00 295.10 1685 ---- ---- 279.30A 279.30A 283.30 -6.90 290.20 1690 ---- ---- 274.60A 274.60A 278.50 -6.90 285.40 1695 ---- ---- 269.80A 269.80A 273.70 -6.90 280.60 1700 ---- 278.20B 263.50A 263.50A 269.00 -6.90 275.90 20 1705 ---- ---- 260.40A 260.40A 264.20 -6.90 271.10 1710 ---- ---- 255.70A 255.70A 259.50 -6.90 266.40 1715 ---- ---- 251.00A 251.00A 254.80 -6.90 261.70 1720 ---- ---- 246.40A 246.40A 250.10 -6.90 257.00 1725 ---- 254.50B 240.20A 240.20A 245.50 -6.80 252.30 5 1730 ---- ---- 237.20A 237.20A 240.80 -6.80 247.60 1735 ---- ---- 232.60A 232.60A 236.20 -6.80 243.00 1740 ---- ---- 228.10A 228.10A 231.70 -6.70 238.40 1745 ---- ---- 221.90A 221.90A 227.10 -6.70 233.80 1750 ---- 231.40B 217.40A 217.40A 222.60 -6.60 229.20 1755 ---- 225.30B 213.00A 213.00A 218.10 -6.60 224.70 1 1 1760 ---- 222.40B 208.50A 208.50A 213.60 -6.60 220.20 1765 ---- 217.80B 204.10A 204.10A 209.10 -6.60 215.70 1 4 1770 ---- 213.40B 199.70A 199.70A 204.70 -6.50 211.20 1 1775 ---- 208.90B 195.40A 195.40A 200.30 -6.50 206.80 1 1780 ---- 204.60B 191.10A 191.10A 196.00 -6.40 202.40 1785 ---- 200.30B 186.80A 186.80A 191.70 -6.30 2 198.00 2 3 1790 ---- 195.90B 182.50A 182.50A 187.40 -6.30 193.70 1795 ---- 191.60B 178.30A 178.30A 183.20 -6.20 189.40 3 1800 ---- 187.30B 174.20A 174.20A 179.00 -6.20 185.20 4 1805 ---- 183.10B 170.10A 170.10A 174.80 -6.20 181.00 1810 ---- 178.90B 166.00A 166.00A 170.70 -6.10 176.80 1815 ---- 174.80B 162.00A 162.00A 166.60 -6.10 172.70 1 1820 ---- 170.70B 158.00A 158.00A 162.60 -6.00 168.60 1 1825 ---- 166.60B 154.10A 154.10A 158.70 -5.90 164.60 1830 ---- 162.60B 150.20A 150.20A 154.70 -5.90 160.60 1835 ---- 158.60B 146.40A 146.40A 150.90 -5.80 156.70 1840 ---- 154.70B 142.70A 142.70A 147.00 -5.80 152.80 1845 ---- 150.90B 138.90A 138.90A 143.20 -5.70 148.90 1850 ---- 147.10B 135.30A 135.30A 139.50 -5.70 145.20 4 1855 ---- 143.30B 131.70A 131.70A 135.80 -5.60 141.40 1860 ---- 139.60B 128.10A 128.10A 132.20 -5.50 137.70 1865 ---- 136.00B 124.70A 124.70A 128.70 -5.40 134.10 1870 ---- 132.40B 121.20A 121.20A 125.20 -5.30 130.50 20 1875 ---- 128.80B 117.90A 117.90A 121.70 -5.30 127.00 1880 ---- 125.30B 114.60A 114.60A 118.30 -5.20 123.50 1885 ---- 121.90B 111.30A 111.30A 115.00 -5.10 1 120.10 1890 ---- 118.50B 108.20A 108.20A 111.70 -5.00 116.70 1895 ---- 115.30B 105.10A 105.10A 108.50 -4.90 113.40 1 1900 ---- 112.00B 102.00A 102.00A 105.40 -4.80 110.20 328 1905 ---- 108.80B 99.10A 99.10A 102.30 -4.80 107.10 2 1910 ---- 105.70B 96.20A 96.20A 99.30 -4.70 104.00 1915 ---- 102.70B 93.40A 93.40A 96.40 -4.60 101.00 1920 ---- 99.70B 90.40A 90.40A 93.50 -4.50 98.00 1925 ---- 96.80B 87.70A 87.70A 90.80 -4.30 95.10 3 1930 ---- 94.00B 85.00A 85.00A 88.00 -4.30 92.30 1 1935 ---- 91.20B 82.40A 82.40A 85.40 -4.20 89.60 1940 ---- 88.50B 79.90A 79.90A 82.80 -4.10 86.90 1945 ---- 85.90B 77.40A 77.40A 80.30 -4.00 84.30 1950 ---- 83.30B 75.00A 75.00A 77.80 -4.00 81.80 3590 1955 ---- 80.80B 72.70A 72.70A 75.40 -4.00 79.40 3 1960 ---- 78.30B 70.50A 70.50A 73.10 -3.90 77.00 1965 ---- 75.90B 68.30A 68.30A 70.90 -3.70 74.60 1970 ---- 73.60B 66.10A 66.10A 68.70 -3.70 72.40 1975 ---- 71.40B 64.10A 64.10A 66.50 -3.70 70.20 3 7 1980 ---- 69.20B 62.10A 62.10A 64.50 -3.50 68.00 1985 ---- 67.10B 60.10A 60.10A 62.50 -3.40 65.90 1 1 1990 ---- 65.00B 58.20A 58.20A 60.50 -3.40 63.90 1 189 1995 ---- 63.00B 56.40A 56.40A 58.70 -3.20 61.90 65 2000 ---- 61.10B 54.70A 54.70A 56.80 -3.20 60.00 163 2005 ---- 59.20B 52.90A 52.90A 55.10 -3.10 58.20 2010 ---- 57.30B 51.30A 51.30A 53.40 -3.00 56.40 125 2015 ---- 55.60B 49.70A 49.70A 51.70 -2.90 54.60 2020 ---- 53.80B 48.10A 48.10A 50.10 -2.80 52.90 2025 ---- 52.20B 46.60A 46.60A 48.50 -2.80 51.30 22 2030 ---- 50.60B 45.20A 45.20A 47.00 -2.70 49.70 2035 ---- 49.00B 43.80A 43.80A 45.60 -2.60 48.20 2040 ---- 47.50B 42.40A 42.40A 44.20 -2.50 46.70 37 2045 ---- 46.00B 41.10A 41.10A 42.80 -2.50 45.30 2050 ---- 44.60B 39.90A 39.90A 41.50 -2.40 43.90 516 2055 ---- 43.30B 38.60A 38.60A 40.20 -2.30 42.50 101 2060 ---- 41.90B 37.50A 37.50A 39.00 -2.20 41.20 81 2065 ---- 40.70B 36.30A 36.30A 37.80 -2.20 40.00 4 2070 ---- 39.40B 35.20A 35.20A 36.70 -2.10 38.80 45 2075 ---- 38.20B 34.20A 34.20A 35.60 -2.00 37.60 99 2080 ---- 37.10B 33.10A 33.10A 34.50 -2.00 36.50 18 2085 ---- 36.00B 32.20A 32.20A 33.50 -1.90 35.40 2090 ---- 34.90B 31.20A 31.20A 32.50 -1.90 34.40 25 25 2095 ---- 33.80B 30.30A 30.30A 31.50 -1.90 33.40 32 2100 ---- 32.80B 29.40A 29.40A 30.60 -1.80 32.40 834 2105 ---- 31.80B 28.50A 28.50A 29.60 -1.80 31.40 24 2110 ---- 30.90B 27.70A 27.70A 28.80 -1.70 30.50 1 23 2115 ---- 30.00B 26.80A 26.80A 27.90 -1.70 29.60 2120 ---- 29.10B 26.10A 26.10A 27.10 -1.70 28.80 5 2125 ---- 28.30B 25.30A 25.30A 26.30 -1.70 28.00 170 2130 ---- 27.40B 24.60A 24.60A 25.60 -1.60 27.20 2135 ---- 26.60B 23.90A 23.90A 24.80 -1.60 26.40 2140 ---- 25.90B 23.20A 23.20A 24.10 -1.50 25.60 4 2145 ---- 25.10B 22.50A 22.50A 23.40 -1.50 24.90 2150 ---- 24.40B 21.90A 21.90A 22.80 -1.40 24.20 2641 2155 ---- 23.70B 21.30A 21.30A 22.10 -1.40 23.50 8 2160 ---- 23.10B 20.70A 20.70A 21.50 -1.40 22.90 2 2165 ---- 22.40B 20.10A 20.10A 20.90 -1.30 22.20 7 2170 ---- 21.80B 19.60A 19.60A 20.30 -1.30 21.60 2 2175 ---- 21.20B 19.10A 19.10A 19.80 -1.20 21.00 350 2180 ---- 20.60B 18.60A 18.60A 19.20 -1.30 20.50 20 2185 ---- 20.00B 18.10A 18.10A 18.70 -1.20 19.90 2190 19.80 19.80 17.60A 17.60A 18.20 -1.10 2 19.30 2195 ---- 19.00B 17.10A 19.00B 17.70 -1.10 18.80 254 2200 ---- 18.50B 16.70A 18.50B 17.20 -1.10 18.30 22138 2205 ---- 18.00B 16.20A 18.00B 16.80 -1.00 17.80 6 14 2210 ---- 17.50B 15.80A 15.80A 16.30 -1.10 17.40 12 2215 ---- 17.00B 15.40A 17.00B 15.90 -1.00 16.90 11 2220 ---- 16.60B 15.00A 16.60B 15.50 -1.00 16.50 37 2225 ---- 16.10B 14.60A 16.10B 15.10 -.90 16.00 100 2230 ---- 15.70B 14.20A 15.70B 14.70 -.90 15.60 23 2235 ---- 15.30B 13.90A 15.30B 14.30 -.90 15.20 6 2240 ---- 14.90B 13.60A 14.90B 13.90 -.90 14.80 3 2245 ---- ---- 13.30A 13.30A 13.60 -.90 14.50 29 2250 ---- ---- 13.00A 13.00A 13.20 -.90 14.10 100 123 2255 ---- ---- 12.60A 12.60A 12.90 -.90 13.80 2260 ---- ---- 12.30A 12.30A 12.60 -.80 13.40 12 2265 ---- ---- 12.00A 12.00A 12.30 -.80 13.10 2270 ---- ---- 11.80A 11.80A 12.00 -.80 12.80 1 2275 12.10 12.10 11.50A 11.50A 11.70 -.80 2 12.50 12 596 2280 ---- ---- 11.20A 11.20A 11.40 -.80 12.20 2285 ---- ---- 10.90A 10.90A 11.20 -.70 11.90 2290 ---- ---- 10.70A 10.70A 10.90 -.70 11.60 2295 ---- ---- 10.40A 10.40A 10.60 -.70 11.30 2300 ---- ---- 10.20A 10.20A 10.40 -.70 11.10 10 202 2305 ---- ---- 10.00A 10.00A 10.10 -.70 10.80 2310 ---- ---- 9.70A 9.70A 9.90 -.70 10.60 2315 ---- ---- 9.50A 9.50A 9.70 -.60 10.30 2320 ---- ---- 9.30A 9.30A 9.50 -.60 10.10 2325 ---- ---- 9.10A 9.10A 9.20 -.60 9.80 176 2330 ---- ---- 8.90A 8.90A 9.00 -.60 9.60 16 2335 ---- ---- 8.70A 8.70A 8.80 -.60 9.40 38 2340 ---- ---- 8.50A 8.50A 8.60 -.60 9.20 2345 ---- ---- 8.30A 8.30A 8.40 -.60 9.00 1 2350 ---- ---- 8.10A 8.10A 8.30 -.50 8.80 669 2360 ---- ---- 7.80A 7.80A 7.90 -.50 8.40 1 2370 ---- ---- 7.40A 7.40A 7.60 -.40 8.00 2375 ---- ---- 7.30A 7.30A 7.40 -.40 7.80 50 2380 ---- ---- 7.10A 7.10A 7.20 -.50 7.70 2390 ---- ---- 6.80A 6.80A 6.90 -.40 7.30 16 2400 ---- ---- 6.50A 6.50A 6.60 -.40 7.00 10001 2410 ---- ---- 6.30A 6.30A 6.30 -.40 6.70 2420 ---- ---- 6.00A 6.00A 6.10 -.30 6.40 5 2425 ---- ---- 5.90A 5.90A 6.00 -.30 6.30 43 2430 ---- ---- 5.80A 5.80A 5.80 -.40 6.20 85 2440 ---- ---- 5.50A 5.50A 5.60 -.30 5.90 2450 ---- ---- 5.30A 5.30A 5.40 -.30 5.70 271 2475 ---- ---- 4.80A 4.80A 4.80 -.30 5.10 21 57 2500 4.60 4.60 4.30A 4.30A 4.40 -.20 26 4.60 40 905 2525 4.10 4.10 3.90A 3.90A 3.90 -.30 20 4.20 179 2550 3.70 3.70 3.60 3.60 3.60 -.20 77 3.80 118 2575 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 85 2600 3.10 3.10 3.00A 3.00A 2.90 -.20 2 3.10 532 2625 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 29 76 2750 ---- ---- 1.80A 1.80A 1.70 -.20 1 1.90 753 2800 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 200 2975 ---- ---- ---- ---- .90 .00 .90 54 3000 ---- ---- ---- ---- .80 -.10 1 .90 428 3250 ---- ---- ---- ---- .50 .00 .50 20 3500 ---- ---- ---- ---- .30 .00 .30 119 4000 ---- ---- ---- ---- .20 .00 .20 7 OG APR24 Gold Option CALL 1250 ---- ---- 712.70A 712.70A 717.00 -7.10 724.10 1275 ---- ---- 687.70A 687.70A 692.00 -7.10 699.10 1300 ---- ---- 662.70A 662.70A 667.00 -7.10 674.10 1325 ---- ---- 637.70A 637.70A 642.00 -7.10 649.10 1350 ---- ---- 612.80A 612.80A 617.00 -7.10 624.10 1375 ---- ---- 587.80A 587.80A 592.00 -7.10 599.10 1400 ---- ---- 562.80A 562.80A 567.00 -7.10 574.10 1425 ---- ---- 537.80A 537.80A 542.00 -7.10 549.10 1440 ---- ---- 522.90A 522.90A 527.00 -7.10 534.10 1450 ---- ---- 512.80A 512.80A 517.00 -7.10 524.10 1460 ---- ---- 502.90A 502.90A 507.00 -7.10 514.10 1470 ---- ---- 492.90A 492.90A 497.00 -7.10 504.10 1475 ---- ---- 487.80A 487.80A 492.00 -7.10 499.10 1480 ---- ---- 482.90A 482.90A 487.00 -7.10 494.10 1490 ---- ---- 473.00A 473.00A 477.00 -7.10 484.10 1500 ---- ---- 462.80A 462.80A 467.00 -7.10 474.10 1510 ---- ---- 453.00A 453.00A 457.00 -7.10 464.10 1520 ---- ---- 443.00A 443.00A 447.00 -7.10 454.10 1525 ---- ---- 437.90A 437.90A 442.00 -7.10 449.10 1530 ---- ---- 433.00A 433.00A 437.00 -7.10 444.10 1540 ---- ---- 423.00A 423.00A 427.00 -7.10 434.10 1545 ---- ---- 418.00A 418.00A 422.00 -7.10 429.10 1550 ---- ---- 412.90A 412.90A 417.00 -7.10 424.10 1555 ---- ---- 408.00A 408.00A 412.00 -7.10 419.10 1560 ---- ---- 403.00A 403.00A 407.00 -7.10 414.10 1565 ---- ---- 397.90A 397.90A 402.00 -7.10 409.10 1570 ---- ---- 392.90A 392.90A 397.00 -7.10 404.10 1575 ---- ---- 387.80A 387.80A 392.00 -7.10 399.10 1580 ---- ---- 383.00A 383.00A 387.00 -7.10 394.10 1585 ---- ---- 378.00A 378.00A 382.00 -7.10 389.10 1590 ---- ---- 373.00A 373.00A 377.00 -7.10 384.10 1595 ---- ---- 368.00A 368.00A 372.00 -7.10 379.10 1600 ---- 376.60B 361.20A 361.20A 367.00 -7.10 374.10 1605 ---- ---- 358.00A 358.00A 362.00 -7.10 369.10 1610 ---- ---- 353.10A 353.10A 357.00 -7.10 364.10 1615 ---- ---- 348.00A 348.00A 352.10 -7.10 359.20 1620 ---- ---- 343.00A 343.00A 347.10 -7.10 354.20 1625 ---- 351.70B 336.60A 336.60A 342.20 -7.10 349.30 1630 ---- ---- 333.20A 333.20A 337.30 -7.00 344.30 1635 ---- ---- 328.30A 328.30A 332.40 -7.00 339.40 1640 ---- ---- 323.40A 323.40A 327.50 -7.00 334.50 1645 ---- ---- 318.60A 318.60A 322.60 -7.00 329.60 1650 ---- 327.20B 312.30A 312.30A 317.80 -6.90 324.70 1655 ---- ---- 308.90A 308.90A 312.90 -7.00 319.90 1660 ---- ---- 304.10A 304.10A 308.10 -7.00 315.10 1665 ---- ---- 299.40A 299.40A 303.30 -6.90 310.20 1670 ---- ---- 294.60A 294.60A 298.50 -6.90 305.40 1675 ---- 303.00B 288.40A 288.40A 293.70 -6.90 300.60 39 1680 ---- ---- 285.20A 285.20A 289.00 -6.90 295.90 1685 ---- ---- 280.50A 280.50A 284.20 -6.90 291.10 1690 ---- ---- 275.80A 275.80A 279.50 -6.90 286.40 1695 ---- ---- 271.10A 271.10A 274.80 -6.90 281.70 1700 ---- 279.30B 264.90A 264.90A 270.20 -6.80 277.00 35 1705 ---- ---- 261.90A 261.90A 265.50 -6.80 272.30 1710 ---- ---- 257.30A 257.30A 260.90 -6.70 267.60 1715 ---- ---- 252.70A 252.70A 256.30 -6.70 263.00 1720 ---- ---- 248.10A 248.10A 251.70 -6.70 258.40 1725 ---- 256.10B 242.00A 242.00A 247.10 -6.70 253.80 1730 ---- ---- 237.50A 237.50A 242.60 -6.60 249.20 1735 ---- ---- 233.00A 233.00A 238.10 -6.60 244.70 1740 ---- 242.40B 228.50A 228.50A 233.60 -6.60 240.20 1745 ---- 237.90B 224.10A 224.10A 229.10 -6.60 235.70 2 1750 ---- 233.40B 219.70A 219.70A 224.70 -6.50 231.20 1 4 1755 ---- 229.00B 215.30A 215.30A 220.30 -6.50 226.80 1760 ---- 224.50B 211.00A 211.00A 215.90 -6.50 222.40 1765 ---- 220.20B 206.70A 206.70A 211.60 -6.40 1 218.00 1770 ---- 215.80B 202.40A 202.40A 207.30 -6.40 213.70 1775 ---- 211.50B 198.20A 198.20A 203.10 -6.30 209.40 1780 ---- 207.20B 194.00A 194.00A 198.80 -6.30 205.10 1785 ---- 202.90B 189.80A 189.80A 194.60 -6.30 200.90 1790 ---- 198.80B 185.70A 185.70A 190.50 -6.20 196.70 1795 ---- 194.50B 181.70A 181.70A 186.40 -6.10 192.50 1800 ---- 190.40B 177.60A 177.60A 182.30 -6.00 188.30 1805 ---- 186.30B 173.70A 173.70A 178.30 -6.00 184.30 1810 ---- 182.20B 169.80A 169.80A 174.30 -5.90 180.20 1815 ---- 178.30B 165.80A 165.80A 170.40 -5.80 176.20 1820 ---- 174.30B 162.00A 162.00A 166.50 -5.70 172.20 1825 ---- 170.40B 158.20A 158.20A 162.60 -5.70 168.30 1830 ---- 166.50B 154.50A 154.50A 158.80 -5.60 164.40 1835 ---- 162.70B 150.80A 150.80A 155.10 -5.50 160.60 1840 ---- 158.90B 147.20A 147.20A 151.40 -5.40 156.80 1845 ---- 155.20B 143.60A 143.60A 147.80 -5.30 153.10 1850 ---- 151.50B 140.00A 140.00A 144.20 -5.30 149.50 1855 ---- 147.80B 136.50A 136.50A 140.60 -5.20 145.80 1860 ---- 144.30B 133.10A 133.10A 137.10 -5.20 142.30 1865 ---- 140.70B 129.80A 129.80A 133.70 -5.10 138.80 1870 ---- 137.30B 126.50A 126.50A 130.30 -5.10 135.40 1875 ---- 133.80B 123.20A 123.20A 127.00 -5.00 132.00 1880 ---- 130.40B 120.00A 120.00A 123.70 -5.00 128.70 1885 ---- 127.10B 116.90A 116.90A 120.50 -5.00 125.50 1890 ---- 123.90B 113.80A 113.80A 117.40 -4.90 122.30 1895 ---- 120.70B 110.80A 110.80A 114.30 -4.90 119.20 1900 ---- 117.50B 107.90A 107.90A 111.30 -4.80 116.10 25 26 1905 ---- 114.50B 105.00A 105.00A 108.30 -4.80 113.10 1910 ---- 111.50B 102.20A 102.20A 105.40 -4.70 110.10 1915 ---- 108.50B 99.40A 99.40A 102.60 -4.60 107.20 1920 ---- 105.60B 96.70A 96.70A 99.80 -4.50 104.30 2 1925 ---- 102.80B 94.00A 94.00A 97.00 -4.50 101.50 1930 ---- 100.10B 91.50A 91.50A 94.40 -4.40 98.80 1935 ---- 97.40B 88.90A 88.90A 91.80 -4.30 96.10 1940 ---- 94.70B 86.50A 86.50A 89.20 -4.30 93.50 1945 ---- 92.20B 84.10A 84.10A 86.80 -4.20 91.00 1950 ---- 89.60B 81.70A 81.70A 84.30 -4.20 88.50 1955 ---- 87.20B 79.50A 79.50A 82.00 -4.00 86.00 1960 ---- 84.80B 77.20A 77.20A 79.70 -4.00 83.70 1965 ---- 82.50B 75.10A 75.10A 77.50 -3.80 81.30 1970 ---- 80.20B 73.00A 73.00A 75.30 -3.80 79.10 1975 ---- 78.00B 70.90A 70.90A 73.20 -3.70 76.90 1980 ---- 75.80B 68.90A 68.90A 71.10 -3.70 74.80 100 1985 ---- 73.70B 66.90A 66.90A 69.10 -3.60 72.70 56 1990 ---- 71.60B 65.10A 65.10A 67.20 -3.50 70.70 1995 ---- 69.70B 63.30A 63.30A 65.30 -3.40 68.70 2000 ---- 67.70B 61.50A 61.50A 63.50 -3.30 66.80 3 282 2005 ---- 65.80B 59.80A 59.80A 61.70 -3.30 65.00 2010 ---- 64.00B 58.10A 58.10A 60.00 -3.20 63.20 2015 ---- 62.20B 56.50A 56.50A 58.30 -3.10 61.40 40 2020 ---- 60.50B 54.90A 54.90A 56.70 -3.00 59.70 2025 ---- 58.80B 53.30A 53.30A 55.10 -3.00 58.10 50 69 2030 ---- 57.20B 51.90A 51.90A 53.60 -2.90 56.50 166 2035 ---- 55.60B 50.40A 50.40A 52.10 -2.90 55.00 2040 ---- 54.10B 49.00A 49.00A 50.70 -2.80 1 53.50 16 2045 ---- 52.60B 47.70A 47.70A 49.30 -2.70 52.00 2050 ---- 51.20B 46.30A 46.30A 47.90 -2.70 50.60 694 2055 ---- 49.80B 45.10A 45.10A 46.60 -2.60 49.20 20 2060 ---- 48.40B 43.90A 43.90A 45.30 -2.60 47.90 1 2065 ---- 47.10B 42.70A 42.70A 44.10 -2.50 46.60 2070 ---- 45.80B 41.50A 41.50A 42.90 -2.40 45.30 1 2075 ---- 44.60B 40.40A 40.40A 41.70 -2.40 44.10 92 2080 ---- 43.40B 39.30A 39.30A 40.60 -2.30 42.90 30 2085 ---- 42.20B 38.20A 38.20A 39.50 -2.30 41.80 2090 ---- 41.10B 37.20A 37.20A 38.50 -2.20 40.70 2095 ---- 40.00B 36.20A 36.20A 37.40 -2.20 39.60 2100 36.90 38.90B 35.20A 35.20A 36.40 -2.10 4 38.50 901 2105 ---- 37.90B 34.30A 34.30A 35.50 -2.00 37.50 2110 ---- 36.90B 33.40A 33.40A 34.50 -2.00 36.50 2115 ---- 35.90B 32.50A 32.50A 33.60 -2.00 35.60 40 2120 ---- 35.00B 31.70A 31.70A 32.80 -1.90 34.70 2125 ---- 34.10B 30.90A 30.90A 31.90 -1.90 33.80 92 2130 ---- 33.20B 30.10A 30.10A 31.10 -1.80 32.90 2135 ---- 32.30B 29.30A 29.30A 30.30 -1.70 32.00 2140 ---- 31.50B 28.60A 28.60A 29.50 -1.70 31.20 2145 ---- 30.70B 27.80A 27.80A 28.70 -1.70 30.40 2150 ---- 29.90B 27.10A 27.10A 28.00 -1.70 29.70 929 2155 ---- 29.10B 26.50A 26.50A 27.30 -1.60 28.90 2160 ---- 28.40B 25.80A 25.80A 26.60 -1.60 28.20 2165 ---- 27.70B 25.20A 25.20A 26.00 -1.50 27.50 2170 ---- 27.00B 24.50A 24.50A 25.30 -1.50 26.80 2175 ---- 26.30B 23.90A 23.90A 24.70 -1.50 26.20 50 106 2180 ---- 25.70B 23.40A 23.40A 24.10 -1.40 25.50 30 2185 ---- 25.00B 22.80A 22.80A 23.50 -1.40 24.90 30 2190 ---- 24.40B 22.20A 22.20A 22.90 -1.40 24.30 1 2195 ---- 23.80B 21.70A 21.70A 22.40 -1.30 23.70 2200 ---- 23.30B 21.20A 21.20A 21.80 -1.40 23.20 773 2205 ---- 22.70B 20.70A 20.70A 21.30 -1.30 22.60 2210 ---- 22.20B 20.20A 20.20A 20.80 -1.30 22.10 2215 ---- ---- 19.70A 19.70A 20.30 -1.30 21.60 2220 ---- ---- 19.30A 19.30A 19.90 -1.20 21.10 43 2225 ---- ---- 18.80A 18.80A 19.40 -1.20 20.60 10 105 2230 ---- ---- 18.40A 18.40A 19.00 -1.10 20.10 2235 ---- ---- 18.00A 18.00A 18.50 -1.20 19.70 2240 ---- ---- 17.60A 17.60A 18.10 -1.10 19.20 2245 ---- ---- 17.20A 17.20A 17.70 -1.10 18.80 2250 ---- ---- 16.80A 16.80A 17.30 -1.10 18.40 2 412 2255 ---- ---- 16.40A 16.40A 16.90 -1.00 17.90 2260 ---- ---- 16.00A 16.00A 16.50 -1.00 17.50 2265 ---- ---- 15.70A 15.70A 16.20 -1.00 17.20 2270 ---- ---- 15.30A 15.30A 15.80 -1.00 16.80 2275 ---- ---- 15.00A 15.00A 15.50 -.90 16.40 30 2280 ---- ---- 14.70A 14.70A 15.10 -1.00 16.10 2285 ---- ---- 14.40A 14.40A 14.80 -.90 15.70 2290 ---- ---- 14.10A 14.10A 14.50 -.90 15.40 2295 ---- ---- 13.80A 13.80A 14.20 -.80 15.00 2300 ---- ---- 13.50A 13.50A 13.90 -.80 14.70 256 2305 ---- ---- 13.20A 13.20A 13.60 -.80 14.40 2310 ---- ---- 12.90A 12.90A 13.30 -.80 14.10 2315 ---- ---- 12.70A 12.70A 13.00 -.80 13.80 2320 ---- ---- 12.40A 12.40A 12.70 -.80 13.50 2325 ---- ---- 12.10A 12.10A 12.50 -.70 13.20 107 2330 ---- ---- 11.90A 11.90A 12.20 -.80 13.00 2335 ---- ---- 11.60A 11.60A 12.00 -.70 12.70 2340 ---- ---- 11.40A 11.40A 11.70 -.70 12.40 2345 ---- ---- 11.20A 11.20A 11.50 -.70 12.20 2350 ---- ---- 11.00A 11.00A 11.20 -.70 5 11.90 4 9024 2360 ---- ---- 10.50A 10.50A 10.80 -.60 11.40 2370 ---- ---- 10.10A 10.10A 10.40 -.60 11.00 2375 ---- ---- 9.90A 9.90A 10.10 -.60 10.70 80 2380 ---- ---- 9.70A 9.70A 9.90 -.60 10.50 2390 ---- ---- 9.30A 9.30A 9.50 -.60 10.10 2400 ---- ---- 9.00A 9.00A 9.20 -.50 9.70 852 2410 ---- ---- 8.60A 8.60A 8.80 -.50 9.30 2420 ---- ---- 8.30A 8.30A 8.50 -.40 8.90 2425 ---- ---- 8.10A 8.10A 8.30 -.50 8.80 2430 ---- ---- 8.00A 8.00A 8.10 -.50 8.60 100 2440 ---- ---- 7.70A 7.70A 7.80 -.50 8.30 2450 ---- ---- 7.40A 7.40A 7.50 -.40 7.90 4 7772 2475 ---- ---- 6.80A 6.80A 6.80 -.40 7.20 2500 6.20 6.20 5.90 5.90 6.20 -.30 8 6.50 2144 2525 ---- ---- 5.60A 5.60A 5.70 -.20 5.90 18 2550 5.10 5.10 5.10 5.10 5.20 -.20 17 5.40 30 2575 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 30 2600 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 63 2625 ---- ---- 4.00A 4.00A 4.00 -.10 4.10 27 2700 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 370 3000 ---- ---- ---- ---- 1.30 .00 1 1.30 1130 3100 ---- ---- ---- 1.10A 1.00 ---- ---- 3200 ---- ---- ---- .90A .80 ---- ---- 3300 ---- ---- ---- .70A .70 ---- ---- 3400 ---- ---- ---- ---- .60 +.10 .50 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 735.90 -7.20 743.10 1275 ---- ---- ---- ---- 710.90 -7.20 718.10 1300 ---- ---- ---- ---- 685.90 -7.20 693.10 1325 ---- ---- ---- ---- 660.90 -7.20 668.10 1350 ---- ---- ---- ---- 635.90 -7.20 643.10 1375 ---- ---- ---- ---- 610.90 -7.20 618.10 1400 ---- ---- ---- ---- 585.90 -7.20 593.10 1425 ---- ---- ---- ---- 560.90 -7.20 568.10 1450 ---- ---- ---- ---- 535.90 -7.20 543.10 1460 ---- ---- ---- ---- 525.90 -7.20 533.10 1470 ---- ---- ---- ---- 515.90 -7.20 523.10 1475 ---- ---- ---- ---- 510.90 -7.20 518.10 1480 ---- ---- ---- ---- 505.90 -7.20 513.10 1490 ---- ---- ---- ---- 495.90 -7.20 503.10 1500 ---- ---- ---- ---- 485.90 -7.20 493.10 1510 ---- ---- ---- ---- 475.90 -7.20 483.10 1520 ---- ---- ---- ---- 465.90 -7.20 473.10 1525 ---- ---- ---- ---- 460.90 -7.20 468.10 1530 ---- ---- ---- ---- 455.90 -7.20 463.10 1540 ---- ---- ---- ---- 445.90 -7.20 453.10 1545 ---- ---- ---- ---- 440.90 -7.20 448.10 1550 ---- ---- ---- ---- 435.90 -7.20 443.10 1555 ---- ---- ---- ---- 430.90 -7.20 438.10 1560 ---- ---- ---- ---- 425.90 -7.20 433.10 1565 ---- ---- ---- ---- 420.90 -7.20 428.10 1570 ---- ---- ---- ---- 415.90 -7.20 423.10 1575 ---- ---- ---- ---- 410.90 -7.20 418.10 1580 ---- ---- ---- ---- 405.90 -7.20 413.10 1585 ---- ---- ---- ---- 400.90 -7.20 408.10 1590 ---- ---- ---- ---- 395.90 -7.20 403.10 1595 ---- ---- ---- ---- 390.90 -7.20 398.10 1600 ---- 395.40B 380.00A 380.00A 385.90 -7.20 393.10 1605 ---- ---- ---- ---- 380.90 -7.20 388.10 1610 ---- ---- ---- ---- 376.00 -7.20 383.20 1615 ---- ---- ---- ---- 371.00 -7.20 378.20 1620 ---- ---- ---- ---- 366.10 -7.20 373.30 1625 ---- 370.60B 355.60A 355.60A 361.20 -7.10 368.30 1630 ---- ---- ---- ---- 356.30 -7.10 363.40 1635 ---- ---- ---- ---- 351.40 -7.10 358.50 1640 ---- ---- ---- ---- 346.60 -7.10 353.70 1645 ---- ---- ---- ---- 341.70 -7.10 348.80 1650 ---- 346.20B 331.30A 331.30A 336.90 -7.00 343.90 14 1655 ---- ---- ---- ---- 332.10 -7.00 339.10 1660 ---- ---- ---- ---- 327.30 -7.00 334.30 1665 ---- ---- ---- ---- 322.50 -7.00 329.50 1670 ---- ---- ---- ---- 317.70 -7.00 324.70 1675 ---- 322.10B 307.50A 307.50A 313.00 -6.90 319.90 1680 ---- ---- ---- ---- 308.20 -7.00 315.20 1685 ---- ---- ---- ---- 303.50 -6.90 310.40 1690 ---- ---- ---- ---- 298.80 -6.90 305.70 1695 ---- ---- ---- ---- 294.10 -6.90 301.00 1700 ---- 298.50B 284.10A 284.10A 289.50 -6.80 296.30 5 1705 ---- ---- ---- ---- 284.80 -6.90 291.70 1710 ---- ---- ---- ---- 280.20 -6.90 287.10 1715 ---- ---- ---- ---- 275.60 -6.80 282.40 1720 ---- ---- ---- ---- 271.10 -6.70 277.80 1725 ---- 275.40B 261.30A 261.30A 266.50 -6.80 273.30 2 1730 ---- ---- 256.80A 256.80A 262.00 -6.70 268.70 1735 ---- 264.60B 252.40A 252.40A 257.50 -6.70 264.20 1740 ---- 261.80B 247.90A 247.90A 253.10 -6.60 259.70 1745 ---- 257.30B 243.50A 243.50A 248.60 -6.60 255.20 1750 ---- 252.80B 239.10A 239.10A 244.20 -6.60 250.80 1755 ---- 248.40B 234.80A 234.80A 239.80 -6.60 246.40 1760 ---- 244.00B 230.50A 230.50A 235.50 -6.50 242.00 1765 ---- 239.60B 226.20A 226.20A 231.10 -6.50 237.60 1770 ---- 235.30B 221.90A 221.90A 226.80 -6.50 233.30 1775 ---- 230.90B 217.70A 217.70A 222.60 -6.40 229.00 3 1780 ---- 226.70B 213.50A 213.50A 218.40 -6.30 224.70 1785 ---- 222.40B 209.40A 209.40A 214.20 -6.30 220.50 1790 ---- 218.20B 205.20A 205.20A 210.00 -6.30 216.30 1795 ---- 214.00B 201.20A 201.20A 205.90 -6.30 212.20 1800 ---- 209.90B 197.10A 197.10A 201.80 -6.20 208.00 1805 ---- 205.80B 193.10A 193.10A 197.70 -6.20 203.90 1810 ---- 201.70B 189.20A 189.20A 193.70 -6.20 199.90 1815 ---- 197.70B 185.30A 185.30A 189.80 -6.10 195.90 1820 ---- 193.70B 181.40A 181.40A 185.80 -6.10 191.90 1825 ---- 189.70B 177.60A 177.60A 182.00 -5.90 187.90 2 1830 ---- 185.80B 173.80A 173.80A 178.10 -5.90 184.00 1835 ---- 181.90B 170.00A 170.00A 174.30 -5.90 180.20 1840 ---- 178.10B 166.30A 166.30A 170.60 -5.80 176.40 1845 ---- 174.30B 162.70A 162.70A 166.90 -5.70 172.60 1850 ---- 170.60B 159.10A 159.10A 163.20 -5.70 168.90 1855 ---- 166.90B 155.60A 155.60A 159.60 -5.60 165.20 1860 ---- 163.30B 152.10A 152.10A 156.00 -5.60 161.60 1865 ---- 159.70B 148.60A 148.60A 152.50 -5.50 158.00 1870 ---- 156.10B 145.20A 145.20A 149.10 -5.40 154.50 1875 ---- 152.70B 141.90A 141.90A 145.70 -5.30 151.00 1880 ---- 149.20B 138.60A 138.60A 142.30 -5.30 147.60 1885 ---- 145.80B 135.30A 135.30A 139.00 -5.20 144.20 1890 ---- 142.50B 132.20A 132.20A 135.80 -5.10 140.90 1895 ---- 139.20B 129.00A 129.00A 132.60 -5.00 137.60 1900 ---- 136.00B 126.00A 126.00A 129.50 -5.00 134.50 1905 ---- 132.80B 122.90A 122.90A 126.40 -4.90 131.30 1910 ---- 129.70B 120.00A 120.00A 123.40 -4.80 128.20 1915 ---- 126.60B 117.10A 117.10A 120.40 -4.80 125.20 1920 ---- 123.60B 114.20A 114.20A 117.50 -4.70 122.20 1925 ---- 120.70B 111.40A 111.40A 114.60 -4.70 119.30 1930 ---- 117.80B 108.70A 108.70A 111.80 -4.60 116.40 1935 ---- 114.90B 106.00A 106.00A 109.10 -4.50 113.60 1940 ---- 112.10B 103.40A 103.40A 106.40 -4.50 110.90 1945 ---- 109.40B 100.80A 100.80A 103.70 -4.50 108.20 1950 ---- 106.70B 98.10A 98.10A 101.10 -4.40 105.50 1955 ---- 104.10B 95.80A 95.80A 98.60 -4.30 102.90 1960 ---- 101.50B 93.40A 93.40A 96.10 -4.30 100.40 1965 ---- 99.00B 91.10A 91.10A 93.70 -4.20 97.90 1970 ---- 96.60B 88.80A 88.80A 91.40 -4.10 95.50 1975 ---- 94.20B 86.60A 86.60A 89.10 -4.00 93.10 1980 ---- 91.80B 84.40A 84.40A 86.80 -4.00 90.80 1985 ---- 89.50B 82.20A 82.20A 84.60 -3.90 88.50 1990 ---- 87.30B 80.20A 80.20A 82.50 -3.80 86.30 1995 ---- 85.10B 78.10A 78.10A 80.40 -3.80 84.20 2000 ---- 83.00B 76.00A 76.00A 78.40 -3.70 82.10 7 2005 ---- 80.90B 74.20A 74.20A 76.40 -3.60 80.00 16 2010 ---- 78.90B 72.40A 72.40A 74.50 -3.50 78.00 2015 ---- 76.90B 70.60A 70.60A 72.60 -3.50 76.10 2020 ---- 75.00B 68.80A 68.80A 70.80 -3.40 74.20 2025 ---- 73.10B 67.10A 67.10A 69.00 -3.40 72.40 2030 ---- 71.30B 65.40A 65.40A 67.30 -3.30 70.60 7 2035 ---- 69.50B 63.70A 63.70A 65.60 -3.20 68.80 16 2040 ---- 67.80B 62.20A 62.20A 64.00 -3.10 67.10 2045 ---- 66.10B 60.60A 60.60A 62.40 -3.10 65.50 2050 ---- 64.50B 58.90A 58.90A 60.90 -3.00 63.90 109 2055 ---- 62.90B 57.60A 57.60A 59.40 -2.90 62.30 2060 ---- 61.40B 56.20A 56.20A 57.90 -2.90 60.80 3 2065 ---- 59.90B 54.80A 54.80A 56.50 -2.80 59.30 2070 ---- 58.40B 53.50A 53.50A 55.10 -2.80 57.90 50 2075 ---- 57.00B 52.20A 52.20A 53.70 -2.80 56.50 2080 ---- 55.60B 50.90A 50.90A 52.40 -2.70 55.10 50 2085 ---- 54.20B 49.70A 49.70A 51.20 -2.60 53.80 2090 ---- 52.90B 48.50A 48.50A 49.90 -2.60 52.50 2095 ---- 51.70B 47.30A 47.30A 48.70 -2.60 51.30 2100 ---- 50.40B 46.10A 46.10A 47.50 -2.50 50.00 121 2105 ---- 49.20B 45.10A 45.10A 46.40 -2.50 48.90 2110 ---- 48.10B 44.00A 44.00A 45.30 -2.40 47.70 2115 ---- 46.90B 43.00A 43.00A 44.20 -2.40 46.60 2120 ---- 45.80B 42.00A 42.00A 43.20 -2.30 45.50 2125 ---- 44.70B 41.00A 41.00A 42.20 -2.20 44.40 2130 ---- 43.70B 40.00A 40.00A 41.20 -2.20 43.40 2135 ---- 42.60B 39.10A 39.10A 40.20 -2.20 42.40 2140 ---- 41.70B 38.20A 38.20A 39.30 -2.10 41.40 2145 ---- 40.70B 37.30A 37.30A 38.40 -2.10 40.50 2150 ---- 39.70B 36.40A 36.40A 37.50 -2.00 39.50 19 2155 ---- 38.80B 35.60A 35.60A 36.60 -2.00 38.60 2 2160 ---- 37.90B 34.80A 34.80A 35.80 -1.90 37.70 2 2165 ---- 37.10B 34.00A 34.00A 35.00 -1.90 36.90 2170 ---- 36.20B 33.20A 33.20A 34.20 -1.90 36.10 2175 ---- 35.40B 32.50A 32.50A 33.40 -1.90 35.30 250 250 2180 ---- 34.60B 31.70A 31.70A 32.60 -1.90 34.50 1 2185 ---- 33.80B 31.00A 31.00A 31.90 -1.80 33.70 1 2190 ---- 33.10B 30.40A 30.40A 31.20 -1.80 33.00 2195 ---- 32.30B 29.70A 29.70A 30.50 -1.70 32.20 2200 ---- 31.60B 29.00A 29.00A 29.80 -1.70 31.50 49 2205 ---- 30.90B 28.40A 28.40A 29.20 -1.60 30.80 2210 ---- ---- 27.80A 27.80A 28.50 -1.70 30.20 10 2215 ---- 29.60B 27.20A 27.20A 27.90 -1.60 29.50 2220 ---- ---- 26.60A 26.60A 27.30 -1.60 28.90 2225 ---- ---- 26.00A 26.00A 26.70 -1.60 28.30 2230 ---- ---- 25.50A 25.50A 26.20 -1.50 27.70 2235 ---- ---- 24.90A 24.90A 25.60 -1.50 27.10 2240 ---- ---- 24.40A 24.40A 25.10 -1.40 26.50 2245 ---- 26.00B 23.90A 23.90A 24.50 -1.40 25.90 2250 ---- ---- 23.40A 23.40A 24.00 -1.40 25.40 73 2255 ---- ---- 22.90A 22.90A 23.50 -1.40 24.90 1 2260 ---- ---- 22.50A 22.50A 23.00 -1.40 24.40 2265 ---- ---- 22.00A 22.00A 22.60 -1.30 23.90 10 2270 ---- ---- 21.50A 21.50A 22.10 -1.30 23.40 2275 ---- ---- 21.10A 21.10A 21.70 -1.20 22.90 2280 ---- ---- 20.70A 20.70A 21.20 -1.20 22.40 2285 ---- ---- 20.30A 20.30A 20.80 -1.20 22.00 2290 ---- ---- 19.90A 19.90A 20.40 -1.20 21.60 2295 ---- ---- 19.50A 19.50A 20.00 -1.10 21.10 2300 19.90 19.90 19.10A 19.10A 19.60 -1.10 5 20.70 17 2305 ---- ---- 18.70A 18.70A 19.20 -1.10 20.30 2310 ---- ---- 18.40A 18.40A 18.80 -1.10 19.90 2315 ---- ---- 18.00A 18.00A 18.40 -1.10 19.50 2320 ---- ---- 17.70A 17.70A 18.10 -1.00 19.10 2325 ---- ---- 17.30A 17.30A 17.70 -1.10 18.80 2330 ---- ---- 17.00A 17.00A 17.40 -1.00 18.40 2335 ---- ---- 16.70A 16.70A 17.10 -1.00 18.10 2340 ---- ---- 16.40A 16.40A 16.70 -1.00 17.70 2345 ---- ---- 16.10A 16.10A 16.40 -1.00 17.40 2350 ---- ---- 15.80A 15.80A 16.10 -.90 17.00 36 2355 ---- ---- 15.50A 15.50A 15.80 -.90 16.70 1 2360 ---- ---- 15.20A 15.20A 15.50 -.90 16.40 2370 ---- ---- 14.60A 14.60A 14.90 -.90 15.80 2375 ---- ---- 14.40A 14.40A 14.60 -.90 15.50 2380 ---- ---- 14.10A 14.10A 14.40 -.80 15.20 2390 ---- ---- 13.60A 13.60A 13.80 -.90 14.70 2400 ---- ---- 13.10A 13.10A 13.30 -.90 1 14.20 1 2410 ---- ---- 12.70A 12.70A 12.90 -.70 13.60 2420 ---- ---- 12.20A 12.20A 12.40 -.80 13.20 2425 ---- ---- 12.00A 12.00A 12.20 -.70 12.90 2430 ---- ---- 11.80A 11.80A 12.00 -.70 12.70 2440 ---- ---- 11.40A 11.40A 11.50 -.70 12.20 2450 ---- ---- 11.00A 11.00A 11.10 -.70 1 11.80 6 2460 ---- ---- 10.60A 10.60A 10.70 -.70 11.40 2475 ---- ---- 10.10A 10.10A 10.20 -.60 10.80 2500 9.10 9.10 9.10 9.10 9.30 -.60 1 9.90 42 2525 ---- ---- 8.60A 8.60A 8.60 -.50 9.10 2550 ---- ---- 7.90A 7.90A 7.90 -.50 8.40 2575 ---- ---- 7.30A 7.30A 7.20 -.50 7.70 6 2600 ---- ---- 6.80A 6.80A 6.70 -.40 7.10 6 2625 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 11 2650 ---- 6.10B 5.80A 6.10B 5.70 -.30 6.00 12 2750 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 3000 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 41 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1085.90 -7.20 1093.10 925 ---- ---- ---- ---- 1060.90 -7.20 1068.10 950 ---- ---- ---- ---- 1035.90 -7.20 1043.10 975 ---- ---- ---- ---- 1010.90 -7.20 1018.10 1000 ---- ---- ---- ---- 985.90 -7.20 993.10 1025 ---- ---- ---- ---- 960.90 -7.20 968.10 1050 ---- ---- ---- ---- 935.90 -7.20 943.10 1075 ---- ---- ---- ---- 910.90 -7.20 918.10 1090 ---- ---- ---- ---- 895.90 -7.20 903.10 1100 ---- ---- ---- ---- 885.90 -7.20 893.10 1110 ---- ---- ---- ---- 875.90 -7.20 883.10 1120 ---- ---- ---- ---- 865.90 -7.20 873.10 1125 ---- ---- ---- ---- 860.90 -7.20 868.10 1130 ---- ---- ---- ---- 855.90 -7.20 863.10 1140 ---- ---- ---- ---- 845.90 -7.20 853.10 1150 ---- ---- ---- ---- 835.90 -7.20 843.10 1160 ---- ---- ---- ---- 825.90 -7.20 833.10 1170 ---- ---- ---- ---- 815.90 -7.20 823.10 1175 ---- ---- ---- ---- 810.90 -7.20 818.10 1180 ---- ---- ---- ---- 805.90 -7.20 813.10 1190 ---- ---- ---- ---- 795.90 -7.20 803.10 1195 ---- ---- ---- ---- 790.90 -7.20 798.10 1200 ---- ---- ---- ---- 785.90 -7.20 793.10 1205 ---- ---- ---- ---- 780.90 -7.20 788.10 1210 ---- ---- ---- ---- 775.90 -7.20 783.10 1215 ---- ---- ---- ---- 770.90 -7.20 778.10 1220 ---- ---- ---- ---- 765.90 -7.20 773.10 1225 ---- ---- ---- ---- 760.90 -7.20 768.10 1230 ---- ---- ---- ---- 755.90 -7.20 763.10 1235 ---- ---- ---- ---- 750.90 -7.20 758.10 1240 ---- ---- ---- ---- 745.90 -7.20 753.10 1245 ---- ---- ---- ---- 740.90 -7.20 748.10 1250 ---- ---- ---- ---- 735.90 -7.20 743.10 1255 ---- ---- ---- ---- 730.90 -7.20 738.10 1260 ---- ---- ---- ---- 725.90 -7.20 733.10 1265 ---- ---- ---- ---- 720.90 -7.20 728.10 1270 ---- ---- ---- ---- 715.90 -7.20 723.10 1275 ---- ---- ---- ---- 710.90 -7.20 718.10 1280 ---- ---- ---- ---- 705.90 -7.20 713.10 1285 ---- ---- ---- ---- 700.90 -7.20 708.10 1290 ---- ---- ---- ---- 695.90 -7.20 703.10 1295 ---- ---- ---- ---- 690.90 -7.20 698.10 1300 ---- ---- ---- ---- 685.90 -7.20 693.10 1305 ---- ---- ---- ---- 680.90 -7.20 688.10 1310 ---- ---- ---- ---- 675.90 -7.20 683.10 1315 ---- ---- ---- ---- 670.90 -7.20 678.10 1320 ---- ---- ---- ---- 665.90 -7.20 673.10 1325 ---- ---- ---- ---- 660.90 -7.20 668.10 1330 ---- ---- ---- ---- 655.90 -7.20 663.10 1335 ---- ---- ---- ---- 650.90 -7.20 658.10 1340 ---- ---- ---- ---- 645.90 -7.20 653.10 1345 ---- ---- ---- ---- 640.90 -7.20 648.10 1350 ---- ---- ---- ---- 635.90 -7.20 643.10 1355 ---- ---- ---- ---- 630.90 -7.20 638.10 1360 ---- ---- ---- ---- 625.90 -7.20 633.10 1365 ---- ---- ---- ---- 620.90 -7.20 628.10 1370 ---- ---- ---- ---- 615.90 -7.20 623.10 1375 ---- ---- ---- ---- 610.90 -7.20 618.10 1380 ---- ---- ---- ---- 605.90 -7.20 613.10 1385 ---- ---- ---- ---- 600.90 -7.20 608.10 1390 ---- ---- ---- ---- 595.90 -7.20 603.10 1395 ---- ---- ---- ---- 590.90 -7.20 598.10 1400 ---- ---- ---- ---- 585.90 -7.20 593.10 1405 ---- ---- ---- ---- 580.90 -7.20 588.10 1410 ---- ---- ---- ---- 575.90 -7.20 583.10 1415 ---- ---- ---- ---- 570.90 -7.20 578.10 1420 ---- ---- ---- ---- 565.90 -7.20 573.10 1425 ---- ---- ---- ---- 560.90 -7.20 568.10 1430 ---- ---- ---- ---- 555.90 -7.20 563.10 1435 ---- ---- ---- ---- 550.90 -7.20 558.10 1440 ---- ---- ---- ---- 545.90 -7.20 553.10 1445 ---- ---- ---- ---- 540.90 -7.20 548.10 1450 ---- ---- ---- ---- 535.90 -7.20 543.10 1455 ---- ---- ---- ---- 530.90 -7.20 538.10 1460 ---- ---- ---- ---- 525.90 -7.20 533.10 1465 ---- ---- ---- ---- 520.90 -7.20 528.10 1470 ---- ---- ---- ---- 515.90 -7.20 523.10 1475 ---- ---- ---- ---- 510.90 -7.20 518.10 1480 ---- ---- ---- ---- 505.90 -7.20 513.10 1485 ---- ---- ---- ---- 500.90 -7.20 508.10 1490 ---- ---- ---- ---- 495.90 -7.20 503.10 1495 ---- ---- ---- ---- 490.90 -7.20 498.10 1500 ---- ---- ---- ---- 485.90 -7.20 493.10 1505 ---- ---- ---- ---- 480.90 -7.20 488.10 1510 ---- ---- ---- ---- 475.90 -7.20 483.10 1515 ---- ---- ---- ---- 470.90 -7.20 478.10 1520 ---- ---- ---- ---- 465.90 -7.20 473.10 1525 ---- ---- ---- ---- 460.90 -7.20 468.10 1530 ---- ---- ---- ---- 455.90 -7.20 463.10 1535 ---- ---- ---- ---- 450.90 -7.20 458.10 1540 ---- ---- ---- ---- 445.90 -7.20 453.10 1545 ---- ---- ---- ---- 440.90 -7.20 448.10 1550 ---- ---- ---- ---- 435.90 -7.20 443.10 1555 ---- ---- ---- ---- 430.90 -7.20 438.10 1560 ---- ---- ---- ---- 425.90 -7.20 433.10 1565 ---- ---- ---- ---- 420.90 -7.20 428.10 1570 ---- ---- ---- ---- 415.90 -7.20 423.10 1575 ---- 420.40B 405.10A 405.10A 410.90 -7.20 418.10 1580 ---- ---- ---- ---- 405.90 -7.20 413.10 1585 ---- ---- ---- ---- 400.90 -7.20 408.10 1590 ---- ---- ---- ---- 396.00 -7.20 403.20 1595 ---- ---- ---- ---- 391.00 -7.20 398.20 1600 ---- 395.50B 380.50A 380.50A 386.10 -7.20 393.30 1605 ---- ---- ---- ---- 381.20 -7.10 388.30 1610 ---- ---- ---- ---- 376.30 -7.10 383.40 1615 ---- ---- ---- ---- 371.40 -7.10 378.50 1620 ---- ---- ---- ---- 366.50 -7.20 373.70 1625 ---- 371.00B 356.20A 356.20A 361.70 -7.10 368.80 1630 ---- ---- ---- ---- 356.90 -7.00 363.90 1635 ---- ---- ---- ---- 352.00 -7.10 359.10 1640 ---- ---- ---- ---- 347.20 -7.10 354.30 1645 ---- ---- ---- ---- 342.40 -7.10 349.50 1650 ---- 346.80B 332.30A 332.30A 337.70 -7.00 344.70 1655 ---- ---- ---- ---- 332.90 -7.00 339.90 1660 ---- ---- ---- ---- 328.20 -7.00 335.20 1665 ---- ---- ---- ---- 323.50 -6.90 330.40 1670 ---- ---- ---- ---- 318.80 -6.90 325.70 1675 ---- 323.20B 308.80A 308.80A 314.10 -6.90 321.00 1680 ---- ---- ---- ---- 309.40 -7.00 316.40 1685 ---- ---- ---- ---- 304.80 -6.90 311.70 1690 ---- ---- ---- ---- 300.20 -6.90 307.10 1695 ---- ---- ---- ---- 295.60 -6.90 302.50 1700 ---- 299.90B 285.90A 285.90A 291.00 -6.90 297.90 1705 ---- ---- ---- ---- 286.50 -6.80 293.30 1710 ---- ---- 276.80A 276.80A 282.00 -6.70 288.70 1715 ---- ---- 272.40A 272.40A 277.50 -6.70 284.20 1720 ---- 281.70B 267.90A 267.90A 273.00 -6.70 279.70 1725 ---- 277.20B 263.50A 263.50A 268.50 -6.70 275.20 1730 ---- 272.70B 259.10A 259.10A 264.10 -6.70 270.80 1735 ---- 268.30B 254.70A 254.70A 259.70 -6.60 266.30 1740 ---- 263.90B 250.40A 250.40A 255.40 -6.50 261.90 1745 ---- 259.50B 246.10A 246.10A 251.00 -6.60 257.60 1750 ---- 255.10B 241.80A 241.80A 246.70 -6.50 253.20 1755 ---- 250.80B 237.60A 237.60A 242.40 -6.50 248.90 1760 ---- 246.50B 233.40A 233.40A 238.20 -6.40 244.60 1765 ---- 242.20B 229.20A 229.20A 234.00 -6.30 240.30 1770 ---- 238.00B 225.00A 225.00A 229.80 -6.30 236.10 1775 ---- 233.80B 220.90A 220.90A 225.60 -6.30 231.90 1780 ---- 229.60B 216.90A 216.90A 221.50 -6.30 227.80 1785 ---- 225.50B 212.80A 212.80A 217.40 -6.20 223.60 1790 ---- 221.40B 208.80A 208.80A 213.40 -6.10 219.50 1795 ---- 217.30B 204.90A 204.90A 209.40 -6.10 215.50 1800 ---- 213.30B 200.90A 200.90A 205.40 -6.10 2 211.50 16 1805 ---- 209.30B 197.00A 197.00A 201.40 -6.10 207.50 1810 ---- 205.30B 193.20A 193.20A 197.60 -5.90 203.50 1815 ---- 201.40B 189.40A 189.40A 193.70 -5.90 199.60 1820 ---- 197.50B 185.60A 185.60A 189.90 -5.90 195.80 1825 ---- 193.70B 181.90A 181.90A 186.10 -5.80 191.90 1830 ---- 189.90B 178.30A 178.30A 182.40 -5.80 188.20 8 1835 ---- 186.10B 174.60A 174.60A 178.70 -5.70 184.40 1840 ---- 182.40B 171.10A 171.10A 175.10 -5.60 180.70 1845 ---- 178.80B 167.50A 167.50A 171.50 -5.60 177.10 1850 ---- 175.10B 164.00A 164.00A 167.90 -5.60 173.50 400 1855 ---- 171.60B 160.60A 160.60A 164.40 -5.50 169.90 1860 ---- 168.00B 157.20A 157.20A 161.00 -5.40 166.40 1865 ---- 164.60B 153.90A 153.90A 157.60 -5.40 163.00 1870 ---- 161.10B 150.60A 150.60A 154.30 -5.30 159.60 1875 ---- 157.70B 147.30A 147.30A 151.00 -5.20 156.20 1880 ---- 154.40B 144.10A 144.10A 147.70 -5.20 152.90 75 1885 ---- 151.10B 141.00A 141.00A 144.60 -5.10 149.70 1890 ---- 147.90B 137.90A 137.90A 141.40 -5.10 146.50 1895 ---- 144.70B 134.90A 134.90A 138.30 -5.00 143.30 1900 ---- 141.60B 131.90A 131.90A 135.30 -4.90 140.20 3 1905 ---- 138.50B 128.90A 128.90A 132.30 -4.80 137.10 1910 ---- 135.50B 126.00A 126.00A 129.40 -4.70 134.10 1915 ---- 132.50B 123.20A 123.20A 126.50 -4.70 131.20 1920 ---- 129.60B 120.40A 120.40A 123.60 -4.70 128.30 1925 ---- 126.70B 117.50A 117.50A 120.80 -4.70 125.50 2 8 1930 ---- 123.90B 115.00A 115.00A 118.10 -4.60 122.70 1935 ---- 121.10B 112.40A 112.40A 115.40 -4.50 119.90 1940 ---- 118.40B 109.80A 109.80A 112.80 -4.40 117.20 1945 ---- 115.70B 107.30A 107.30A 110.20 -4.40 114.60 1950 ---- 113.10B 104.60A 104.60A 107.60 -4.40 112.00 51 1955 ---- 110.50B 102.40A 102.40A 105.10 -4.40 109.50 1960 ---- 108.00B 100.10A 100.10A 102.70 -4.30 107.00 1 1965 ---- 105.50B 97.80A 97.80A 100.30 -4.20 104.50 1970 ---- 103.10B 95.30A 95.30A 98.00 -4.20 102.20 100 1975 ---- 100.80B 93.10A 93.10A 95.70 -4.10 99.80 3 1980 ---- 98.50B 90.90A 90.90A 93.50 -4.00 97.50 1985 ---- 96.20B 88.80A 88.80A 91.30 -4.00 95.30 1990 ---- 94.00B 87.00A 87.00A 89.20 -3.90 93.10 1995 ---- 91.80B 85.00A 85.00A 87.10 -3.90 91.00 2000 ---- 89.70B 82.80A 82.80A 85.10 -3.80 88.90 231 2005 ---- 87.70B 81.10A 81.10A 83.20 -3.70 86.90 2010 ---- 85.70B 79.00A 79.00A 81.20 -3.70 84.90 220 2015 ---- 83.70B 77.40A 77.40A 79.40 -3.60 83.00 2020 ---- 81.80B 75.40A 75.40A 77.50 -3.60 81.10 2025 ---- 79.90B 73.70A 73.70A 75.80 -3.40 79.20 22 2030 ---- 78.10B 72.20A 72.20A 74.00 -3.40 77.40 50 2035 ---- 76.30B 70.60A 70.60A 72.30 -3.30 75.60 100 2040 ---- 74.60B 68.80A 68.80A 70.70 -3.20 73.90 50 2045 ---- 72.90B 67.40A 67.40A 69.10 -3.10 72.20 2050 ---- 71.30B 65.70A 65.70A 67.50 -3.10 70.60 2 333 2055 ---- 69.70B 64.20A 64.20A 66.00 -3.00 69.00 2060 ---- 68.10B 62.80A 62.80A 64.50 -3.00 67.50 75 2065 ---- 66.60B 61.50A 61.50A 63.10 -2.90 66.00 2070 ---- 65.10B 60.10A 60.10A 61.70 -2.80 64.50 2075 ---- 63.60B 58.70A 58.70A 60.30 -2.80 63.10 695 2080 ---- 62.20B 57.50A 57.50A 59.00 -2.70 61.70 2085 ---- 60.80B 56.20A 56.20A 57.70 -2.60 60.30 2090 ---- 59.50B 55.00A 55.00A 56.40 -2.60 59.00 2095 ---- 58.20B 53.80A 53.80A 55.20 -2.50 57.70 2100 ---- 56.90B 52.50A 52.50A 54.00 -2.40 56.40 1193 2105 ---- 55.70B 51.50A 51.50A 52.80 -2.40 55.20 2110 ---- 54.50B 50.30A 50.30A 51.70 -2.30 54.00 120 2115 ---- 53.30B 49.20A 49.20A 50.50 -2.40 52.90 2120 ---- 52.10B 48.10A 48.10A 49.50 -2.20 51.70 25 2125 ---- 51.00B 47.10A 47.10A 48.40 -2.20 50.60 8 2130 ---- 49.90B 46.20A 46.20A 47.40 -2.20 49.60 2135 ---- 48.90B 45.20A 45.20A 46.30 -2.20 48.50 2140 ---- 47.80B 44.20A 44.20A 45.40 -2.10 47.50 50 2145 ---- 46.80B 43.30A 43.30A 44.40 -2.10 46.50 2150 ---- 45.80B 42.40A 42.40A 43.50 -2.10 30 45.60 618 2155 ---- 44.90B 41.50A 41.50A 42.60 -2.00 44.60 35 2160 ---- 43.90B 40.60A 40.60A 41.70 -2.00 43.70 114 2165 ---- 43.00B 39.80A 39.80A 40.80 -2.00 42.80 2170 ---- 42.10B 39.00A 39.00A 40.00 -1.90 41.90 56 2175 ---- 41.20B 38.20A 38.20A 39.10 -2.00 41.10 10 2180 ---- 40.40B 37.40A 37.40A 38.30 -2.00 40.30 1 2185 ---- 39.60B 36.60A 36.60A 37.60 -1.90 39.50 12 2190 ---- 38.80B 35.90A 35.90A 36.80 -1.90 38.70 1 2195 ---- 38.00B 35.20A 35.20A 36.00 -1.90 37.90 2200 36.40 37.20B 34.50A 37.20B 35.30 -1.90 5 37.20 4745 2205 ---- 36.50B 33.80A 33.80A 34.60 -1.80 36.40 2210 ---- ---- 33.10A 33.10A 33.90 -1.80 35.70 2215 ---- ---- 32.40A 32.40A 33.30 -1.70 35.00 2220 ---- ---- 31.80A 31.80A 32.60 -1.70 34.30 2225 ---- ---- 31.20A 31.20A 32.00 -1.70 33.70 41 2230 ---- ---- 30.60A 30.60A 31.30 -1.70 33.00 8 2235 ---- ---- 30.00A 30.00A 30.70 -1.70 32.40 2240 ---- ---- 29.40A 29.40A 30.10 -1.60 31.70 16 2245 ---- ---- 28.80A 28.80A 29.50 -1.60 31.10 2250 ---- ---- 28.30A 28.30A 29.00 -1.50 30.50 4866 2255 ---- ---- 27.80A 27.80A 28.40 -1.50 29.90 70 2260 ---- ---- 27.20A 27.20A 27.90 -1.50 29.40 400 2265 ---- ---- 26.70A 26.70A 27.40 -1.40 28.80 2270 ---- ---- 26.20A 26.20A 26.80 -1.50 28.30 2275 ---- ---- 25.70A 25.70A 26.30 -1.40 27.70 686 2280 ---- ---- 25.30A 25.30A 25.90 -1.30 27.20 16 2285 ---- ---- 24.80A 24.80A 25.40 -1.30 26.70 2290 ---- ---- 24.30A 24.30A 24.90 -1.30 26.20 2295 ---- ---- 23.90A 23.90A 24.40 -1.30 25.70 2300 ---- ---- 23.50A 23.50A 24.00 -1.30 45 25.30 964 2305 ---- ---- 23.00A 23.00A 23.60 -1.20 24.80 2310 ---- ---- 22.60A 22.60A 23.10 -1.30 24.40 2315 ---- ---- 22.20A 22.20A 22.70 -1.20 23.90 350 2320 ---- ---- 21.80A 21.80A 22.30 -1.20 23.50 2325 ---- ---- 21.40A 21.40A 21.90 -1.20 23.10 22 2330 ---- ---- 21.10A 21.10A 21.50 -1.20 22.70 2335 ---- ---- 20.70A 20.70A 21.20 -1.10 22.30 2340 ---- ---- 20.30A 20.30A 20.80 -1.10 21.90 2345 ---- ---- 20.00A 20.00A 20.40 -1.10 21.50 2350 ---- ---- 19.60A 19.60A 20.10 -1.00 21.10 194 2355 ---- ---- 19.30A 19.30A 19.70 -1.10 20.80 35 2360 ---- ---- 19.00A 19.00A 19.40 -1.00 20.40 2370 ---- ---- 18.30A 18.30A 18.70 -1.00 19.70 2375 ---- ---- 18.00A 18.00A 18.40 -1.00 19.40 13 2380 ---- ---- 17.70A 17.70A 18.10 -.90 19.00 2390 ---- ---- 17.20A 17.20A 17.50 -.90 18.40 2400 ---- ---- 16.60A 16.60A 16.90 -.90 4 17.80 1321 2410 ---- ---- 16.10A 16.10A 16.40 -.80 17.20 2420 ---- ---- 15.60A 15.60A 15.80 -.90 16.70 2425 ---- ---- 15.30A 15.30A 15.60 -.80 16.40 2430 ---- ---- 15.10A 15.10A 15.30 -.80 16.10 2440 ---- ---- 14.60A 14.60A 14.80 -.80 15.60 2450 ---- ---- 14.10A 14.10A 14.30 -.80 15.10 2460 ---- ---- 13.70A 13.70A 13.90 -.70 14.60 2475 ---- ---- 13.10A 13.10A 13.20 -.80 14.00 8 2500 12.20 12.20 12.10A 12.10A 12.20 -.70 18 12.90 103 3019 2525 ---- ---- 11.20A 11.20A 11.30 -.60 11.90 2550 ---- ---- 10.40A 10.40A 10.40 -.70 11.10 2071 2575 ---- ---- 9.70A 9.70A 9.70 -.60 10.30 7 2600 ---- ---- 9.00A 9.00A 9.00 -.50 9.50 705 2625 ---- ---- 8.40A 8.40A 8.30 -.60 8.90 25 2650 ---- ---- 7.90A 7.90A 7.70 -.60 8.30 22 2700 6.60 6.60 6.50 6.60B 6.70 -.50 2 7.20 1 51 2750 ---- ---- 6.00A 6.00A 5.80 -.50 6.30 1950 2800 ---- ---- 5.20A 5.20A 5.10 -.40 16 5.50 331 564 2850 ---- ---- 4.60A 4.60A 4.40 -.40 4.80 1 326 2875 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 375 2950 ---- ---- 3.60A 3.60A 3.40 -.30 3.70 37 3000 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 11 6233 3200 ---- ---- ---- ---- 2.00 .00 4 2.00 500 1126 3500 ---- ---- ---- ---- 1.20 +.10 1.10 4408 4000 ---- ---- ---- ---- .80 .00 .80 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 728.90 -7.50 736.40 1300 ---- ---- ---- ---- 703.90 -7.50 711.40 1325 ---- ---- ---- ---- 678.90 -7.50 686.40 1350 ---- ---- ---- ---- 653.90 -7.50 661.40 1375 ---- ---- ---- ---- 628.90 -7.50 636.40 1400 ---- ---- ---- ---- 603.90 -7.50 611.40 1425 ---- ---- ---- ---- 578.90 -7.50 586.40 1450 ---- ---- ---- ---- 553.90 -7.50 561.40 1470 ---- ---- ---- ---- 533.90 -7.50 541.40 1475 ---- ---- ---- ---- 528.90 -7.50 536.40 1480 ---- ---- ---- ---- 523.90 -7.50 531.40 1490 ---- ---- ---- ---- 513.90 -7.50 521.40 1500 ---- ---- ---- ---- 503.90 -7.50 511.40 1510 ---- ---- ---- ---- 493.90 -7.50 501.40 1520 ---- ---- ---- ---- 483.90 -7.50 491.40 1525 ---- ---- ---- ---- 478.90 -7.50 486.40 1530 ---- ---- ---- ---- 473.90 -7.50 481.40 1540 ---- ---- ---- ---- 463.90 -7.50 471.40 1550 ---- ---- ---- ---- 453.90 -7.50 461.40 1560 ---- ---- ---- ---- 443.90 -7.50 451.40 1565 ---- ---- ---- ---- 438.90 -7.50 446.40 1570 ---- ---- ---- ---- 433.90 -7.50 441.40 1575 ---- 438.40B 423.00A 423.00A 428.90 -7.50 436.40 1580 ---- ---- ---- ---- 423.90 -7.50 431.40 1585 ---- ---- ---- ---- 419.00 -7.40 426.40 1590 ---- ---- ---- ---- 414.00 -7.50 421.50 1595 ---- ---- ---- ---- 409.10 -7.40 416.50 1600 ---- 413.50B 398.40A 398.40A 404.10 -7.50 411.60 1605 ---- ---- ---- ---- 399.20 -7.50 406.70 1610 ---- ---- ---- ---- 394.40 -7.40 401.80 1615 ---- ---- ---- ---- 389.50 -7.40 396.90 1620 ---- ---- ---- ---- 384.60 -7.40 392.00 1625 ---- 389.10B 374.20A 374.20A 379.80 -7.30 387.10 1630 ---- ---- ---- ---- 375.00 -7.30 382.30 1635 ---- ---- ---- ---- 370.20 -7.30 377.50 1640 ---- ---- ---- ---- 365.40 -7.30 372.70 1645 ---- ---- ---- ---- 360.60 -7.30 367.90 1650 ---- 364.90B 350.30A 350.30A 355.80 -7.30 363.10 1 1655 ---- ---- ---- ---- 351.10 -7.20 358.30 1660 ---- ---- ---- ---- 346.40 -7.20 353.60 1665 ---- ---- ---- ---- 341.70 -7.20 348.90 1670 ---- ---- ---- ---- 337.00 -7.20 344.20 1675 ---- 341.30B 326.90A 326.90A 332.30 -7.20 339.50 1680 ---- ---- ---- ---- 327.70 -7.10 334.80 1685 ---- ---- ---- ---- 323.00 -7.20 330.20 1690 ---- ---- ---- ---- 318.40 -7.10 325.50 1695 ---- ---- ---- ---- 313.80 -7.10 320.90 1700 ---- 318.00B 304.00A 304.00A 309.30 -7.00 316.30 1705 ---- ---- ---- ---- 304.70 -7.10 311.80 1710 ---- ---- 295.00A 295.00A 300.20 -7.00 307.20 1 1 1715 ---- ---- 290.50A 290.50A 295.70 -7.00 302.70 1720 ---- 299.90B 286.10A 286.10A 291.20 -7.00 298.20 1725 ---- 295.40B 281.60A 281.60A 286.80 -6.90 293.70 1730 ---- 290.90B 277.20A 277.20A 282.40 -6.90 289.30 1735 ---- 286.40B 272.90A 272.90A 278.00 -6.80 284.80 1740 ---- 282.00B 268.50A 268.50A 273.60 -6.80 280.40 1745 ---- 277.60B 264.20A 264.20A 269.30 -6.80 276.10 1750 ---- 273.30B 260.00A 260.00A 265.00 -6.70 271.70 1755 ---- 268.90B 255.70A 255.70A 260.70 -6.70 267.40 1760 ---- 264.60B 251.50A 251.50A 256.40 -6.70 263.10 1765 ---- 260.30B 247.30A 247.30A 252.20 -6.60 258.80 1770 ---- 256.10B 243.10A 243.10A 248.00 -6.60 254.60 1775 ---- 251.90B 239.00A 239.00A 243.80 -6.60 250.40 1780 ---- 247.70B 234.90A 234.90A 239.70 -6.50 246.20 1785 ---- 243.50B 230.80A 230.80A 235.60 -6.50 242.10 1790 ---- 239.40B 226.80A 226.80A 231.50 -6.40 237.90 1795 ---- 235.30B 222.80A 222.80A 227.50 -6.40 233.90 1800 ---- 231.20B 218.90A 218.90A 223.50 -6.30 229.80 1805 ---- 227.20B 215.00A 215.00A 219.60 -6.20 225.80 1810 ---- 223.20B 211.10A 211.10A 215.60 -6.20 221.80 1815 ---- 219.30B 207.30A 207.30A 211.70 -6.20 217.90 1820 ---- 215.40B 203.50A 203.50A 207.90 -6.10 214.00 1825 ---- 211.50B 199.70A 199.70A 204.10 -6.00 210.10 1830 ---- 207.70B 196.00A 196.00A 200.30 -6.00 206.30 1835 ---- 203.90B 192.30A 192.30A 196.60 -5.90 202.50 1840 ---- 200.10B 188.70A 188.70A 192.90 -5.90 198.80 1845 ---- 196.40B 185.10A 185.10A 189.20 -5.90 195.10 1850 ---- 192.70B 181.50A 181.50A 185.60 -5.80 191.40 1855 ---- 189.10B 178.00A 178.00A 182.10 -5.70 187.80 1860 ---- 185.50B 174.60A 174.60A 178.50 -5.70 184.20 1865 ---- 182.00B 171.20A 171.20A 175.10 -5.60 180.70 1870 ---- 178.50B 167.80A 167.80A 171.60 -5.60 177.20 1875 ---- 175.00B 164.50A 164.50A 168.20 -5.60 173.80 1880 ---- 171.60B 161.20A 161.20A 164.90 -5.50 170.40 1885 ---- 168.20B 157.90A 157.90A 161.60 -5.40 167.00 1890 ---- 164.90B 154.80A 154.80A 158.40 -5.30 163.70 1895 ---- 161.60B 151.60A 151.60A 155.20 -5.30 160.50 1900 ---- 158.40B 148.50A 148.50A 152.10 -5.20 157.30 1905 ---- 155.20B 145.50A 145.50A 149.00 -5.20 154.20 1910 ---- 152.10B 142.50A 142.50A 145.90 -5.20 151.10 1915 ---- 149.00B 139.60A 139.60A 142.90 -5.10 148.00 1920 ---- 146.00B 136.70A 136.70A 140.00 -5.00 145.00 1925 ---- 143.00B 133.80A 133.80A 137.10 -4.90 142.00 1930 ---- 140.00B 131.00A 131.00A 134.20 -4.90 139.10 1935 ---- 137.20B 128.30A 128.30A 131.40 -4.90 136.30 1940 ---- 134.30B 125.60A 125.60A 128.60 -4.80 133.40 1945 ---- 131.50B 122.90A 122.90A 125.90 -4.80 130.70 1950 ---- 128.80B 120.00A 120.00A 123.20 -4.70 127.90 1955 ---- 126.10B 117.80A 117.80A 120.60 -4.70 125.30 1960 ---- 123.40B 115.30A 115.30A 118.00 -4.60 122.60 1965 ---- 120.80B 112.80A 112.80A 115.50 -4.50 120.00 1970 ---- 118.30B 110.40A 110.40A 113.00 -4.50 117.50 1975 ---- 115.80B 107.70A 107.70A 110.60 -4.40 115.00 1980 ---- 113.30B 105.70A 105.70A 108.20 -4.40 112.60 1985 ---- 110.90B 103.50A 103.50A 105.90 -4.30 110.20 1990 ---- 108.60B 101.30A 101.30A 103.60 -4.20 1 107.80 1 1995 ---- 106.30B 99.10A 99.10A 101.40 -4.10 105.50 2000 ---- 104.00B 96.60A 96.60A 99.20 -4.10 103.30 2005 ---- 101.80B 94.90A 94.90A 97.10 -4.00 101.10 2010 ---- 99.60B 92.90A 92.90A 95.00 -4.00 99.00 2015 ---- 97.50B 90.90A 90.90A 93.00 -3.90 96.90 2020 ---- 95.40B 89.00A 89.00A 91.00 -3.80 94.80 56 2025 ---- 93.40B 86.70A 86.70A 89.00 -3.80 92.80 2030 ---- 91.40B 85.20A 85.20A 87.10 -3.80 90.90 2035 ---- 89.50B 83.40A 83.40A 85.30 -3.60 88.90 2040 ---- 87.60B 81.70A 81.70A 83.50 -3.60 87.10 2045 ---- 85.80B 79.90A 79.90A 81.70 -3.60 85.30 2050 ---- 83.90B 77.90A 77.90A 80.00 -3.50 83.50 1 2055 ---- 82.20B 76.60A 76.60A 78.30 -3.40 81.70 2060 ---- 80.50B 75.00A 75.00A 76.70 -3.30 80.00 2065 ---- 78.80B 73.50A 73.50A 75.10 -3.30 78.40 2070 ---- 77.10B 71.90A 71.90A 73.50 -3.30 76.80 2075 ---- 75.50B 70.10A 70.10A 72.00 -3.20 75.20 2080 ---- 74.00B 69.00A 69.00A 70.50 -3.20 73.70 2085 ---- 72.40B 67.60A 67.60A 69.00 -3.20 72.20 2090 ---- 71.00B 66.20A 66.20A 67.60 -3.10 70.70 2095 ---- 69.50B 64.80A 64.80A 66.30 -3.00 69.30 2100 ---- 68.10B 63.10A 63.10A 64.90 -3.00 67.90 2105 ---- 66.70B 62.20A 62.20A 63.60 -2.90 66.50 2110 ---- 65.30B 61.00A 61.00A 62.30 -2.90 65.20 2115 ---- 64.00B 59.40A 59.40A 61.10 -2.80 63.90 2120 ---- 62.70B 58.50A 58.50A 59.80 -2.80 62.60 2125 ---- 61.50B 57.00A 57.00A 58.60 -2.70 61.30 2130 ---- 60.30B 56.20A 56.20A 57.50 -2.60 60.10 2135 ---- 59.10B 55.10A 55.10A 56.30 -2.60 58.90 2140 ---- 57.90B 54.00A 54.00A 55.20 -2.60 57.80 2145 ---- 56.70B 53.00A 53.00A 54.10 -2.50 56.60 2150 ---- 55.60B 51.60A 51.60A 53.10 -2.40 55.50 100 2155 ---- ---- 50.90A 50.90A 52.10 -2.40 54.50 2160 ---- ---- 49.90A 49.90A 51.00 -2.40 53.40 2165 ---- ---- 49.00A 49.00A 50.10 -2.30 52.40 2170 ---- ---- 48.00A 48.00A 49.10 -2.30 51.40 2175 ---- ---- 46.80A 46.80A 48.10 -2.30 50.40 2180 ---- ---- 46.20A 46.20A 47.20 -2.20 49.40 2185 ---- ---- 45.30A 45.30A 46.30 -2.20 48.50 2190 ---- ---- 44.50A 44.50A 45.40 -2.20 47.60 2195 ---- ---- 43.60A 43.60A 44.50 -2.20 46.70 2200 ---- ---- 42.60A 42.60A 43.70 -2.10 45.80 142 2205 ---- ---- 42.00A 42.00A 42.90 -2.00 44.90 2210 ---- ---- 41.20A 41.20A 42.10 -2.00 44.10 2215 ---- ---- 40.50A 40.50A 41.30 -2.00 43.30 2220 ---- ---- 39.70A 39.70A 40.50 -2.00 42.50 125 2225 ---- ---- 38.80A 38.80A 39.70 -2.00 41.70 2230 ---- ---- 38.30A 38.30A 39.00 -1.90 40.90 2235 ---- ---- 37.60A 37.60A 38.30 -1.90 40.20 2240 ---- ---- 36.90A 36.90A 37.60 -1.90 39.50 2245 ---- ---- 36.20A 36.20A 36.90 -1.90 38.80 2250 ---- ---- 35.40A 35.40A 36.20 -1.90 38.10 3 2255 ---- ---- 34.90A 34.90A 35.60 -1.80 37.40 2260 ---- ---- 34.30A 34.30A 34.90 -1.80 36.70 2265 ---- ---- 33.70A 33.70A 34.30 -1.80 36.10 2270 ---- ---- 33.10A 33.10A 33.70 -1.70 35.40 2275 ---- ---- 32.40A 32.40A 33.10 -1.70 34.80 28 2280 ---- ---- 31.90A 31.90A 32.50 -1.70 34.20 2285 ---- ---- 31.40A 31.40A 31.90 -1.70 33.60 2290 ---- ---- 30.80A 30.80A 31.40 -1.60 33.00 2295 ---- ---- 30.30A 30.30A 30.80 -1.60 32.40 2300 ---- ---- 29.70A 29.70A 30.30 -1.60 31.90 2305 ---- ---- 29.30A 29.30A 29.80 -1.50 31.30 400 2310 ---- ---- 28.80A 28.80A 29.30 -1.50 30.80 2315 ---- ---- 28.30A 28.30A 28.80 -1.50 30.30 2320 ---- ---- 27.80A 27.80A 28.30 -1.50 29.80 2325 ---- ---- 27.30A 27.30A 27.80 -1.50 29.30 2330 ---- ---- 26.90A 26.90A 27.30 -1.50 28.80 2335 ---- ---- 26.40A 26.40A 26.90 -1.40 28.30 2340 ---- ---- 26.00A 26.00A 26.40 -1.40 27.80 2345 ---- ---- 25.60A 25.60A 26.00 -1.40 27.40 2350 ---- ---- 25.20A 25.20A 25.50 -1.40 26.90 2355 ---- ---- 24.70A 24.70A 25.10 -1.40 26.50 2360 ---- ---- 24.30A 24.30A 24.70 -1.30 26.00 2365 ---- ---- 23.90A 23.90A 24.30 -1.30 25.60 2370 ---- ---- 23.60A 23.60A 23.90 -1.30 25.20 2375 ---- ---- 23.20A 23.20A 23.50 -1.30 24.80 2380 ---- ---- 22.80A 22.80A 23.10 -1.30 24.40 2390 ---- ---- 22.10A 22.10A 22.40 -1.20 23.60 2400 ---- ---- 21.40A 21.40A 21.70 -1.10 22.80 2410 ---- ---- 20.80A 20.80A 21.00 -1.10 22.10 2420 ---- ---- 20.10A 20.10A 20.30 -1.10 21.40 2425 ---- ---- 19.80A 19.80A 20.00 -1.10 21.10 2430 ---- ---- 19.50A 19.50A 19.70 -1.10 20.80 2440 ---- ---- 18.90A 18.90A 19.10 -1.00 20.10 2450 ---- ---- 18.40A 18.40A 18.50 -1.00 19.50 2460 ---- ---- 17.80A 17.80A 17.90 -1.00 18.90 2470 ---- ---- 17.30A 17.30A 17.40 -1.00 18.40 2475 ---- ---- 17.10A 17.10A 17.10 -1.00 18.10 2500 ---- ---- 15.90A 15.90A 15.90 -.90 16.80 159 2525 ---- ---- 14.80A 14.80A 14.80 -.90 15.70 2550 ---- ---- 13.80A 13.80A 13.70 -.90 14.60 2575 ---- ---- 12.90A 12.90A 12.80 -.90 13.70 2600 ---- ---- 12.00A 12.00A 11.90 -.90 12.80 2625 ---- ---- 11.30A 11.30A 11.10 -1.00 12.10 2650 ---- ---- 10.50A 10.50A 10.40 -.90 11.30 14 2900 ---- ---- ---- 5.70A 5.60 ---- ---- 3250 ---- ---- ---- 2.70A 2.60 ---- ---- OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 603.90 -7.50 611.40 1425 ---- ---- ---- ---- 578.90 -7.50 586.40 1450 ---- ---- ---- ---- 553.90 -7.50 561.40 1475 ---- ---- ---- ---- 528.90 -7.50 536.40 1500 ---- ---- ---- ---- 503.90 -7.50 511.40 1525 ---- ---- ---- ---- 478.90 -7.50 486.40 1550 ---- 461.70B 448.20A 448.20A 453.90 -7.50 461.40 1575 ---- 438.10B 423.40A 423.40A 429.00 -7.50 436.50 1580 ---- ---- ---- ---- 424.10 -7.40 431.50 1590 ---- ---- ---- ---- 414.20 -7.50 421.70 1600 ---- 413.50B 399.10A 399.10A 404.50 -7.40 411.90 1610 ---- ---- ---- ---- 394.80 -7.40 402.20 1620 ---- ---- ---- ---- 385.20 -7.30 392.50 1625 ---- 389.30B 375.10A 375.10A 380.40 -7.30 387.70 1630 ---- ---- ---- ---- 375.60 -7.30 382.90 1640 ---- ---- ---- ---- 366.10 -7.30 373.40 1650 ---- 365.50B 351.50A 351.50A 356.70 -7.20 363.90 1660 ---- ---- ---- ---- 347.40 -7.20 354.60 1670 ---- ---- ---- ---- 338.10 -7.20 345.30 1675 ---- 342.10B 328.40A 328.40A 333.50 -7.10 340.60 1680 ---- ---- ---- ---- 328.90 -7.10 336.00 1685 ---- ---- ---- ---- 324.40 -7.00 331.40 1690 ---- ---- ---- ---- 319.80 -7.10 326.90 1695 ---- ---- 310.30A 310.30A 315.30 -7.00 322.30 1700 ---- 319.20B 305.90A 305.90A 310.80 -7.00 317.80 1 1 1705 ---- 314.30B 301.40A 301.40A 306.30 -7.00 313.30 1710 ---- 310.20B 297.00A 297.00A 301.90 -6.90 308.80 1715 ---- 305.70B 292.60A 292.60A 297.50 -6.90 304.40 1720 ---- 301.30B 288.20A 288.20A 293.10 -6.80 299.90 1725 ---- 296.80B 283.90A 283.90A 288.70 -6.80 295.50 1730 ---- 292.50B 279.60A 279.60A 284.30 -6.90 291.20 1735 ---- 288.10B 275.30A 275.30A 280.00 -6.80 286.80 1740 ---- 283.70B 271.00A 271.00A 275.70 -6.80 282.50 1745 ---- 279.40B 266.80A 266.80A 271.50 -6.70 278.20 1750 ---- 275.10B 262.60A 262.60A 267.20 -6.70 273.90 1755 ---- 270.90B 258.40A 258.40A 263.00 -6.70 269.70 1760 ---- 266.70B 254.30A 254.30A 258.90 -6.60 265.50 1765 ---- 262.50B 250.20A 250.20A 254.70 -6.60 261.30 1770 ---- 258.30B 246.10A 246.10A 250.60 -6.50 257.10 1775 ---- 254.20B 242.10A 242.10A 246.50 -6.50 253.00 1780 ---- 250.10B 238.10A 238.10A 242.50 -6.40 248.90 1785 ---- 246.00B 234.10A 234.10A 238.50 -6.40 244.90 1790 ---- 241.90B 230.20A 230.20A 234.50 -6.40 240.90 1795 ---- 237.90B 226.30A 226.30A 230.60 -6.30 236.90 1800 ---- 234.00B 222.40A 222.40A 226.70 -6.20 232.90 1805 ---- 230.00B 218.60A 218.60A 222.80 -6.20 229.00 1810 ---- 226.10B 214.80A 214.80A 219.00 -6.10 225.10 1815 ---- 222.30B 211.10A 211.10A 215.20 -6.10 221.30 1820 ---- 218.50B 207.40A 207.40A 211.50 -6.00 217.50 1825 ---- 214.70B 203.70A 203.70A 207.70 -6.00 213.70 1830 ---- 210.90B 200.10A 200.10A 204.10 -5.90 210.00 1835 ---- 207.20B 196.50A 196.50A 200.40 -5.90 1 206.30 1 1840 ---- 203.60B 192.90A 192.90A 196.80 -5.90 202.70 1845 ---- 199.90B 189.40A 189.40A 193.30 -5.70 199.00 1850 ---- 196.30B 186.00A 186.00A 189.80 -5.70 195.50 1855 ---- 192.80B 182.60A 182.60A 186.30 -5.60 191.90 1860 ---- 189.30B 179.20A 179.20A 182.90 -5.50 188.40 1865 ---- 185.80B 175.80A 175.80A 179.50 -5.50 185.00 1870 ---- 182.40B 172.60A 172.60A 176.10 -5.50 181.60 1875 ---- 179.00B 169.30A 169.30A 172.80 -5.40 178.20 1880 ---- 175.70B 166.10A 166.10A 169.50 -5.40 174.90 1885 ---- 172.40B 162.90A 162.90A 166.30 -5.30 171.60 1890 ---- 169.20B 159.80A 159.80A 163.10 -5.30 168.40 1895 ---- 166.00B 156.80A 156.80A 160.00 -5.20 165.20 1900 ---- 162.80B 153.70A 153.70A 156.90 -5.10 162.00 1905 ---- 159.70B 150.80A 150.80A 153.90 -5.10 159.00 1910 ---- 156.60B 147.80A 147.80A 150.90 -5.00 155.90 1915 ---- 153.60B 144.90A 144.90A 148.00 -4.90 152.90 1920 ---- 150.70B 142.10A 142.10A 145.10 -4.90 150.00 1925 ---- 147.70B 139.30A 139.30A 142.30 -4.80 147.10 1930 ---- 144.80B 136.60A 136.60A 139.50 -4.70 144.20 1935 ---- 142.00B 133.90A 133.90A 136.70 -4.70 141.40 1940 ---- 139.20B 131.20A 131.20A 134.00 -4.70 138.70 1945 ---- 136.50B 128.60A 128.60A 131.30 -4.70 136.00 1950 ---- 133.80B 125.50A 125.50A 128.70 -4.60 133.30 1955 ---- 131.10B 123.50A 123.50A 126.10 -4.50 130.60 1960 ---- 128.50B 121.00A 121.00A 123.60 -4.50 128.10 1965 ---- 126.00B 118.60A 118.60A 121.10 -4.40 125.50 1970 ---- 123.40B 116.30A 116.30A 118.60 -4.40 123.00 1975 ---- 121.00B 113.40A 113.40A 116.20 -4.40 120.60 1980 ---- 118.60B 111.60A 111.60A 113.90 -4.30 118.20 1985 ---- 116.20B 109.40A 109.40A 111.60 -4.20 115.80 1990 ---- 113.90B 107.20A 107.20A 109.30 -4.20 113.50 1995 ---- 111.60B 105.10A 105.10A 107.10 -4.10 111.20 2000 ---- 109.30B 102.40A 102.40A 104.90 -4.10 109.00 10 2005 ---- 107.20B 100.90A 100.90A 102.70 -4.10 106.80 2010 ---- 105.00B 98.90A 98.90A 100.70 -4.00 104.70 2015 ---- 102.90B 96.90A 96.90A 98.60 -4.00 102.60 2020 ---- 100.80B 95.00A 95.00A 96.60 -3.90 100.50 2025 ---- 98.80B 92.50A 92.50A 94.70 -3.80 98.50 2030 ---- 96.90B 91.30A 91.30A 92.80 -3.80 96.60 2035 ---- 94.90B 89.40A 89.40A 90.90 -3.80 94.70 2040 ---- 93.10B 87.70A 87.70A 89.10 -3.70 92.80 2045 ---- 91.20B 86.00A 86.00A 87.30 -3.70 91.00 2050 ---- 89.40B 83.70A 83.70A 85.60 -3.60 89.20 100 2055 ---- 87.70B 82.60A 82.60A 83.90 -3.60 87.50 2060 ---- 85.90B 81.00A 81.00A 82.20 -3.60 85.80 2065 ---- 84.30B 79.50A 79.50A 80.60 -3.50 84.10 2070 ---- 82.60B 77.90A 77.90A 79.00 -3.50 82.50 2075 ---- 81.00B 75.80A 75.80A 77.50 -3.40 80.90 100 2080 ---- 79.40B 75.00A 75.00A 76.00 -3.30 79.30 2085 ---- 77.90B 72.90A 72.90A 74.50 -3.30 77.80 2090 ---- 76.40B 72.10A 72.10A 73.10 -3.20 76.30 2095 ---- ---- 70.70A 70.70A 71.70 -3.20 74.90 2100 ---- ---- 68.70A 68.70A 70.30 -3.20 73.50 300 2105 ---- ---- 68.10A 68.10A 69.00 -3.10 72.10 2110 ---- ---- 66.80A 66.80A 67.70 -3.10 70.80 2115 ---- ---- 65.60A 65.60A 66.50 -3.00 69.50 2120 ---- ---- 64.40A 64.40A 65.20 -3.00 68.20 2125 ---- ---- 62.50A 62.50A 64.00 -2.90 66.90 2130 ---- ---- 62.00A 62.00A 62.90 -2.80 65.70 2135 ---- ---- 60.90A 60.90A 61.70 -2.80 64.50 2140 ---- ---- 59.70A 59.70A 60.60 -2.70 63.30 2145 ---- ---- 58.70A 58.70A 59.50 -2.70 62.20 2150 ---- ---- 56.90A 56.90A 58.40 -2.70 61.10 2155 ---- ---- 56.60A 56.60A 57.40 -2.60 60.00 2160 ---- ---- 55.60A 55.60A 56.40 -2.50 58.90 2165 ---- ---- 54.60A 54.60A 55.30 -2.50 57.80 2170 ---- ---- 53.60A 53.60A 54.40 -2.40 56.80 2175 ---- ---- 52.00A 52.00A 53.40 -2.40 55.80 2180 ---- ---- 51.70A 51.70A 52.50 -2.30 54.80 2185 ---- ---- 50.80A 50.80A 51.50 -2.30 53.80 2190 ---- ---- 49.90A 49.90A 50.60 -2.30 52.90 2195 ---- ---- 49.00A 49.00A 49.70 -2.30 52.00 2200 ---- ---- 47.60A 47.60A 48.90 -2.10 51.00 700 2205 ---- ---- 47.30A 47.30A 48.00 -2.20 50.20 2210 ---- ---- 46.50A 46.50A 47.20 -2.10 49.30 2215 ---- ---- 45.70A 45.70A 46.40 -2.00 48.40 2220 ---- ---- 44.90A 44.90A 45.50 -2.10 47.60 2225 ---- ---- 43.60A 43.60A 44.80 -2.00 46.80 2230 ---- ---- 43.40A 43.40A 44.00 -2.00 46.00 2235 ---- ---- 42.70A 42.70A 43.20 -2.00 45.20 2240 ---- ---- 41.90A 41.90A 42.50 -1.90 44.40 2245 ---- ---- 41.20A 41.20A 41.80 -1.90 43.70 2250 ---- ---- 40.10A 40.10A 41.10 -1.80 42.90 2255 ---- ---- 39.80A 39.80A 40.40 -1.80 42.20 2260 ---- ---- 39.20A 39.20A 39.70 -1.80 41.50 2265 ---- ---- 38.50A 38.50A 39.00 -1.80 40.80 2270 ---- ---- 37.90A 37.90A 38.40 -1.80 40.20 2275 ---- ---- 36.90A 36.90A 37.70 -1.80 39.50 2280 ---- ---- 36.70A 36.70A 37.10 -1.70 38.80 2285 ---- ---- 36.10A 36.10A 36.50 -1.70 38.20 2290 ---- ---- 35.50A 35.50A 35.90 -1.70 37.60 40 2295 ---- ---- 34.90A 34.90A 35.30 -1.70 37.00 2300 ---- ---- 34.00A 34.00A 34.70 -1.70 36.40 141 2305 ---- ---- 33.80A 33.80A 34.20 -1.60 35.80 2310 ---- ---- 33.20A 33.20A 33.60 -1.60 35.20 2315 ---- ---- 32.70A 32.70A 33.10 -1.60 34.70 2320 ---- ---- 32.20A 32.20A 32.50 -1.60 34.10 2325 ---- ---- 31.40A 31.40A 32.00 -1.60 33.60 31 2330 ---- ---- 31.20A 31.20A 31.50 -1.60 33.10 2335 ---- ---- 30.70A 30.70A 31.00 -1.50 32.50 2340 ---- ---- 30.20A 30.20A 30.50 -1.50 32.00 2345 ---- ---- 29.70A 29.70A 30.00 -1.50 31.50 2350 ---- ---- 29.10A 29.10A 29.60 -1.40 31.00 250 2355 ---- ---- 28.80A 28.80A 29.10 -1.50 30.60 2360 ---- ---- 28.40A 28.40A 28.70 -1.40 30.10 2365 ---- ---- 28.00A 28.00A 28.20 -1.40 29.60 2370 ---- ---- 27.50A 27.50A 27.80 -1.40 29.20 2375 ---- ---- 27.00A 27.00A 27.40 -1.30 28.70 2380 ---- ---- 26.70A 26.70A 26.90 -1.40 28.30 2390 ---- ---- 25.90A 25.90A 26.10 -1.40 27.50 2400 ---- ---- 25.10A 25.10A 25.30 -1.30 26.60 2410 ---- ---- 24.40A 24.40A 24.60 -1.30 25.90 2420 ---- ---- 23.70A 23.70A 23.90 -1.20 25.10 2425 ---- ---- 23.30A 23.30A 23.50 -1.30 24.80 2430 ---- ---- 23.10A 23.10A 23.20 -1.20 24.40 2440 ---- ---- 22.40A 22.40A 22.50 -1.20 23.70 2450 ---- ---- 21.80A 21.80A 21.90 -1.10 23.00 2460 ---- ---- 21.20A 21.20A 21.30 -1.10 22.40 2470 ---- ---- 20.60A 20.60A 20.70 -1.10 21.80 2475 ---- ---- 20.30A 20.30A 20.40 -1.10 21.50 2500 ---- ---- 19.00A 19.00A 19.00 -1.10 20.10 25 2525 ---- ---- 17.70A 17.70A 17.80 -1.00 18.80 2550 ---- ---- 16.60A 16.60A 16.70 -.90 17.60 2575 ---- ---- 15.60A 15.60A 15.70 -.90 16.60 2600 ---- ---- 14.60A 14.60A 14.70 -.90 15.60 219 2625 ---- ---- 13.70A 13.70A 13.90 -.80 14.70 2650 ---- ---- 12.90A 12.90A 13.10 -.80 13.90 1 1 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 546.00 -7.90 553.90 1500 ---- ---- ---- ---- 521.00 -7.90 528.90 1525 ---- ---- ---- ---- 496.00 -7.90 503.90 1550 ---- 479.50B 465.80A 465.80A 471.00 -7.90 478.90 1575 ---- 454.30B 441.20A 441.20A 446.00 -7.90 453.90 1600 ---- 429.70B 417.00A 417.00A 421.50 -7.80 429.30 1625 ---- 405.40B 393.20A 393.20A 397.40 -7.70 405.10 1650 ---- 381.60B 369.80A 369.80A 373.80 -7.60 381.40 1660 ---- ---- ---- ---- 364.50 -7.60 372.10 1670 ---- ---- ---- ---- 355.30 -7.50 362.80 1675 ---- ---- 346.80A 346.80A 350.70 -7.50 358.20 1680 ---- ---- ---- ---- 346.10 -7.60 353.70 1690 ---- ---- ---- ---- 337.10 -7.50 344.60 1700 ---- ---- 324.40A 324.40A 328.10 -7.50 335.60 1710 ---- ---- 315.60A 315.60A 319.30 -7.30 326.60 1720 ---- ---- 306.90A 306.90A 310.50 -7.30 317.80 1725 ---- ---- 302.50A 302.50A 306.10 -7.30 313.40 1730 ---- ---- 298.20A 298.20A 301.80 -7.20 309.00 1740 ---- ---- 289.80A 289.80A 293.20 -7.10 300.30 1750 ---- ---- 281.40A 281.40A 284.70 -7.10 291.80 1760 ---- ---- 273.10A 273.10A 276.30 -7.00 283.30 1765 ---- ---- 269.00A 269.00A 272.10 -7.00 279.10 1770 ---- ---- 265.00A 265.00A 268.00 -7.00 275.00 1775 ---- ---- 261.00A 261.00A 263.90 -6.90 270.80 1780 ---- ---- 257.00A 257.00A 259.80 -6.90 266.70 1785 ---- ---- 253.00A 253.00A 255.80 -6.90 262.70 1790 ---- ---- 249.10A 249.10A 251.80 -6.80 258.60 1795 ---- ---- 245.20A 245.20A 247.80 -6.80 254.60 1800 ---- ---- 241.40A 241.40A 243.90 -6.70 250.60 1805 ---- ---- 237.50A 237.50A 240.00 -6.70 246.70 1810 ---- ---- 233.80A 233.80A 236.20 -6.60 242.80 1815 ---- ---- 230.00A 230.00A 232.30 -6.60 238.90 1820 ---- ---- 226.30A 226.30A 228.50 -6.60 235.10 1825 ---- ---- 222.60A 222.60A 224.80 -6.50 231.30 1830 ---- ---- 219.00A 219.00A 221.10 -6.50 227.60 1835 ---- ---- 215.40A 215.40A 217.40 -6.40 223.80 1840 ---- ---- 211.80A 211.80A 213.80 -6.40 220.20 1845 ---- ---- 208.30A 208.30A 210.20 -6.30 216.50 1850 ---- ---- 204.80A 204.80A 206.60 -6.30 212.90 1855 ---- ---- 201.40A 201.40A 203.10 -6.20 209.30 1860 ---- ---- 197.90A 197.90A 199.60 -6.20 205.80 1865 ---- ---- 194.60A 194.60A 196.20 -6.10 202.30 1870 ---- ---- 191.30A 191.30A 192.80 -6.10 198.90 1875 ---- ---- 188.00A 188.00A 189.40 -6.00 195.40 1880 ---- ---- 184.70A 184.70A 186.10 -6.00 192.10 1885 ---- ---- 181.50A 181.50A 182.80 -5.90 188.70 1890 ---- ---- 178.30A 178.30A 179.50 -5.90 185.40 1895 ---- ---- 175.20A 175.20A 176.30 -5.80 182.10 1900 ---- ---- 172.10A 172.10A 173.20 -5.70 178.90 1905 ---- ---- 169.10A 169.10A 170.10 -5.60 175.70 1910 ---- ---- 166.10A 166.10A 167.00 -5.60 172.60 1915 ---- ---- 163.10A 163.10A 164.00 -5.50 169.50 1920 ---- ---- 160.20A 160.20A 161.00 -5.50 166.50 1925 ---- ---- 157.40A 157.40A 158.10 -5.40 163.50 1930 ---- ---- 154.50A 154.50A 155.30 -5.30 160.60 1935 ---- ---- 151.70A 151.70A 152.40 -5.30 157.70 1940 ---- ---- 149.00A 149.00A 149.60 -5.20 154.80 1945 ---- ---- 146.30A 146.30A 146.90 -5.10 152.00 1950 ---- ---- 143.60A 143.60A 144.20 -5.10 149.30 1955 ---- ---- 141.00A 141.00A 141.50 -5.00 146.50 1960 ---- ---- 138.50A 138.50A 138.90 -5.00 143.90 1965 ---- ---- 135.90A 135.90A 136.30 -4.90 141.20 1970 ---- ---- 133.40A 133.40A 133.70 -4.90 138.60 1975 ---- ---- 131.00A 131.00A 131.20 -4.90 136.10 1980 ---- ---- 128.60A 128.60A 128.70 -4.90 133.60 1985 ---- ---- 126.30A 126.30A 126.30 -4.80 131.10 1990 ---- ---- 123.90A 123.90A 123.90 -4.80 128.70 1995 ---- ---- 121.70A 121.70A 121.50 -4.80 126.30 2000 ---- ---- 119.40A 119.40A 119.20 -4.80 124.00 2005 ---- ---- 117.20A 117.20A 117.00 -4.70 121.70 2010 ---- ---- 115.10A 115.10A 114.80 -4.60 119.40 2015 ---- ---- 113.00A 113.00A 112.60 -4.60 117.20 2020 ---- ---- 110.90A 110.90A 110.50 -4.50 115.00 2025 ---- ---- 108.90A 108.90A 108.40 -4.50 112.90 2030 ---- ---- 106.90A 106.90A 106.40 -4.40 110.80 2035 ---- ---- 105.00A 105.00A 104.50 -4.30 108.80 2040 ---- ---- 103.10A 103.10A 102.60 -4.20 106.80 2045 ---- ---- 101.20A 101.20A 100.70 -4.10 104.80 2050 ---- ---- 99.40A 99.40A 98.90 -4.00 102.90 2055 ---- ---- 97.60A 97.60A 97.10 -3.90 101.00 2060 ---- ---- 95.80A 95.80A 95.30 -3.90 99.20 2065 ---- ---- 94.10A 94.10A 93.60 -3.70 97.30 2070 ---- ---- 92.40A 92.40A 91.90 -3.70 95.60 2075 ---- ---- 90.80A 90.80A 90.30 -3.60 93.90 2080 ---- ---- 89.10A 89.10A 88.70 -3.50 92.20 2085 ---- ---- 87.60A 87.60A 87.10 -3.40 90.50 2090 ---- ---- 86.00A 86.00A 85.50 -3.40 88.90 2095 ---- ---- 84.50A 84.50A 84.00 -3.30 87.30 2100 ---- ---- 83.00A 83.00A 82.50 -3.20 85.70 2105 ---- ---- 81.60A 81.60A 81.00 -3.20 84.20 2110 ---- ---- 80.20A 80.20A 79.60 -3.10 82.70 2115 ---- ---- 78.80A 78.80A 78.20 -3.00 81.20 2120 ---- ---- 77.40A 77.40A 76.80 -3.00 79.80 2125 ---- ---- 76.10A 76.10A 75.40 -3.00 78.40 2130 ---- ---- 74.80A 74.80A 74.10 -2.90 77.00 2135 ---- ---- 73.50A 73.50A 72.80 -2.90 75.70 2140 ---- ---- 72.30A 72.30A 71.50 -2.80 74.30 2145 ---- ---- 71.00A 71.00A 70.30 -2.80 73.10 2150 ---- ---- 69.80A 69.80A 69.10 -2.70 71.80 2155 ---- ---- 68.70A 68.70A 67.90 -2.70 70.60 2160 ---- ---- 67.50A 67.50A 66.70 -2.70 69.40 2165 ---- ---- 66.40A 66.40A 65.60 -2.60 68.20 2170 ---- ---- 65.30A 65.30A 64.50 -2.60 67.10 2175 ---- ---- 64.30A 64.30A 63.40 -2.60 66.00 2180 ---- ---- 63.30A 63.30A 62.40 -2.50 64.90 2185 ---- ---- 62.20A 62.20A 61.40 -2.50 63.90 2190 ---- ---- 61.20A 61.20A 60.40 -2.40 62.80 2195 ---- ---- 60.20A 60.20A 59.40 -2.40 61.80 2200 ---- ---- 59.30A 59.30A 58.40 -2.40 60.80 2205 ---- ---- 58.30A 58.30A 57.50 -2.40 59.90 2210 ---- ---- 57.40A 57.40A 56.60 -2.30 58.90 2215 ---- ---- 56.50A 56.50A 55.70 -2.30 58.00 2220 ---- ---- 55.60A 55.60A 54.80 -2.30 57.10 2225 ---- ---- 54.70A 54.70A 53.90 -2.30 56.20 2230 ---- ---- 53.80A 53.80A 53.00 -2.30 55.30 2235 ---- ---- 53.00A 53.00A 52.20 -2.20 54.40 2240 ---- ---- 52.10A 52.10A 51.30 -2.30 53.60 2245 ---- ---- 51.30A 51.30A 50.50 -2.20 52.70 2250 ---- ---- 50.50A 50.50A 49.70 -2.20 51.90 2255 ---- ---- 49.70A 49.70A 48.90 -2.20 51.10 2260 ---- ---- 48.90A 48.90A 48.10 -2.20 50.30 2265 ---- ---- 48.20A 48.20A 47.30 -2.20 49.50 2270 ---- ---- 47.50A 47.50A 46.60 -2.10 48.70 2275 ---- ---- 46.70A 46.70A 45.80 -2.10 47.90 2280 ---- ---- 46.00A 46.00A 45.10 -2.10 47.20 2285 ---- ---- 45.30A 45.30A 44.40 -2.00 46.40 2290 ---- ---- 44.60A 44.60A 43.70 -2.00 45.70 2295 ---- ---- 43.90A 43.90A 43.00 -2.00 45.00 2300 ---- ---- 43.30A 43.30A 42.30 -2.00 44.30 2305 ---- ---- 42.60A 42.60A 41.70 -1.90 43.60 2310 ---- ---- 42.00A 42.00A 41.00 -2.00 43.00 2315 ---- ---- 41.40A 41.40A 40.40 -1.90 42.30 2320 ---- ---- 40.80A 40.80A 39.80 -1.90 41.70 2325 ---- ---- 40.20A 40.20A 39.20 -1.90 41.10 2330 ---- ---- 39.60A 39.60A 38.60 -1.80 40.40 2335 ---- ---- 39.00A 39.00A 38.00 -1.80 39.80 2340 ---- ---- 38.40A 38.40A 37.50 -1.70 39.20 2345 ---- ---- 37.90A 37.90A 36.90 -1.80 38.70 2350 ---- ---- 37.30A 37.30A 36.40 -1.70 38.10 2355 ---- ---- 36.80A 36.80A 35.80 -1.70 37.50 2360 ---- ---- 36.30A 36.30A 35.30 -1.70 37.00 2365 ---- ---- 35.70A 35.70A 34.80 -1.70 36.50 2370 ---- ---- 35.20A 35.20A 34.30 -1.60 35.90 2375 ---- ---- 34.70A 34.70A 33.80 -1.60 35.40 2380 ---- ---- 34.20A 34.20A 33.30 -1.60 34.90 2385 ---- ---- 33.80A 33.80A 32.80 -1.60 34.40 2390 ---- ---- 33.30A 33.30A 32.30 -1.60 33.90 2400 ---- ---- 32.40A 32.40A 31.40 -1.50 32.90 2410 ---- ---- 31.50A 31.50A 30.50 -1.50 32.00 2420 ---- ---- 30.60A 30.60A 29.70 -1.40 31.10 2425 ---- ---- 30.20A 30.20A 29.20 -1.50 30.70 2430 ---- ---- 29.80A 29.80A 28.80 -1.40 30.20 2440 ---- ---- 29.00A 29.00A 28.00 -1.40 29.40 2450 ---- ---- 28.30A 28.30A 27.30 -1.30 28.60 2460 ---- ---- 27.50A 27.50A 26.50 -1.30 27.80 2470 ---- ---- 26.80A 26.80A 25.80 -1.30 27.10 2475 ---- ---- 26.50A 26.50A 25.50 -1.20 26.70 2480 ---- ---- 26.10A 26.10A 25.10 -1.20 26.30 2500 ---- ---- 24.80A 24.80A 23.80 -1.20 25.00 2525 ---- ---- ---- ---- 22.30 -1.10 23.40 2550 ---- ---- ---- ---- 20.90 -1.00 21.90 2575 ---- ---- ---- ---- 19.70 -.80 20.50 2600 ---- ---- ---- ---- 18.50 -.80 19.30 2625 ---- ---- ---- ---- 17.40 -.70 18.10 2650 ---- ---- ---- ---- 16.50 -.50 17.00 2675 ---- ---- ---- ---- 15.60 -.50 16.10 2900 ---- ---- ---- ---- 10.10 +.20 9.90 3000 ---- ---- ---- ---- 8.60 +.40 8.20 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 521.00 -7.90 528.90 1525 ---- ---- ---- ---- 496.00 -7.90 503.90 1550 ---- ---- ---- ---- 471.10 -7.80 478.90 1575 ---- ---- ---- ---- 446.60 -7.70 454.30 1600 ---- ---- ---- ---- 422.70 -7.50 430.20 1625 ---- ---- ---- ---- 399.20 -7.40 406.60 1650 ---- ---- ---- ---- 376.20 -7.30 383.50 1675 ---- ---- ---- ---- 353.80 -7.10 360.90 1680 ---- ---- ---- ---- 349.40 -7.10 356.50 1690 ---- ---- ---- ---- 340.60 -7.00 347.60 1700 ---- ---- ---- ---- 331.90 -7.00 338.90 1710 ---- ---- ---- ---- 323.30 -6.90 330.20 1720 ---- ---- ---- ---- 314.70 -6.90 321.60 1725 ---- ---- ---- ---- 310.50 -6.80 317.30 1730 ---- ---- ---- ---- 306.30 -6.80 313.10 1740 ---- ---- ---- ---- 298.00 -6.70 304.70 1750 ---- ---- ---- ---- 289.70 -6.70 296.40 1760 ---- ---- ---- ---- 281.60 -6.60 288.20 1770 ---- ---- ---- ---- 273.50 -6.50 280.00 1775 ---- ---- ---- ---- 269.60 -6.40 276.00 1780 ---- ---- ---- ---- 265.60 -6.40 272.00 1785 ---- ---- ---- ---- 261.70 -6.30 268.00 1790 ---- ---- ---- ---- 257.70 -6.40 264.10 1795 ---- ---- ---- ---- 253.90 -6.30 260.20 1800 ---- ---- ---- ---- 250.00 -6.30 256.30 1805 ---- ---- ---- ---- 246.20 -6.20 252.40 1810 ---- ---- ---- ---- 242.40 -6.20 248.60 1815 ---- ---- ---- ---- 238.60 -6.20 244.80 1820 ---- ---- ---- ---- 234.90 -6.10 241.00 1825 ---- ---- ---- ---- 231.20 -6.00 237.20 1830 ---- ---- ---- ---- 227.50 -6.00 233.50 1835 ---- ---- ---- ---- 223.80 -6.00 229.80 1840 ---- ---- ---- ---- 220.20 -6.00 226.20 1845 ---- ---- ---- ---- 216.60 -5.90 222.50 1850 ---- ---- ---- ---- 213.10 -5.90 219.00 1855 ---- ---- ---- ---- 209.60 -5.80 215.40 1860 ---- ---- ---- ---- 206.10 -5.80 211.90 1865 ---- ---- ---- ---- 202.70 -5.70 208.40 1870 ---- ---- ---- ---- 199.30 -5.60 204.90 1875 ---- ---- ---- ---- 195.90 -5.60 201.50 1880 ---- ---- ---- ---- 192.60 -5.60 198.20 1885 ---- ---- ---- ---- 189.30 -5.50 194.80 1890 ---- ---- ---- ---- 186.00 -5.50 191.50 1895 ---- ---- ---- ---- 182.80 -5.50 188.30 1900 ---- ---- ---- ---- 179.70 -5.40 185.10 1905 ---- ---- ---- ---- 176.60 -5.30 181.90 1910 ---- ---- ---- ---- 173.50 -5.30 178.80 1915 ---- ---- ---- ---- 170.40 -5.30 175.70 1920 ---- ---- ---- ---- 167.50 -5.20 172.70 1925 ---- ---- ---- ---- 164.50 -5.20 169.70 1930 ---- ---- ---- ---- 161.60 -5.10 166.70 1935 ---- ---- ---- ---- 158.80 -5.00 163.80 1940 ---- ---- ---- ---- 156.00 -5.00 161.00 1945 ---- ---- ---- ---- 153.20 -5.00 158.20 1950 ---- ---- ---- ---- 150.50 -4.90 155.40 1955 ---- ---- ---- ---- 147.80 -4.90 152.70 1960 ---- ---- ---- ---- 145.20 -4.80 150.00 1965 ---- ---- ---- ---- 142.60 -4.70 147.30 1970 ---- ---- ---- ---- 140.00 -4.70 144.70 1975 ---- ---- ---- ---- 137.50 -4.60 142.10 1980 ---- ---- ---- ---- 135.00 -4.60 139.60 1985 ---- ---- ---- ---- 132.50 -4.60 137.10 1990 ---- ---- ---- ---- 130.10 -4.50 134.60 1995 ---- ---- ---- ---- 127.80 -4.40 132.20 2000 ---- ---- ---- ---- 125.40 -4.40 1 129.80 2005 ---- ---- ---- ---- 123.10 -4.40 1 127.50 2010 ---- ---- ---- ---- 120.90 -4.30 125.20 2015 ---- ---- ---- ---- 118.70 -4.20 122.90 2020 ---- ---- ---- ---- 116.50 -4.20 120.70 2025 ---- ---- ---- ---- 114.40 -4.10 118.50 2030 ---- ---- ---- ---- 112.30 -4.10 116.40 2035 ---- ---- ---- ---- 110.20 -4.10 114.30 2040 ---- ---- ---- ---- 108.20 -4.00 112.20 2045 ---- ---- ---- ---- 106.20 -4.00 110.20 2050 ---- ---- ---- ---- 104.30 -3.90 108.20 2055 ---- ---- ---- ---- 102.40 -3.90 106.30 2060 ---- ---- ---- ---- 100.50 -3.90 104.40 2065 ---- ---- ---- ---- 98.70 -3.80 102.50 2070 ---- ---- ---- ---- 96.90 -3.80 100.70 2075 ---- ---- ---- ---- 95.20 -3.70 98.90 2080 ---- ---- ---- ---- 93.50 -3.60 97.10 2085 ---- ---- ---- ---- 91.80 -3.60 95.40 2090 ---- ---- ---- ---- 90.20 -3.50 93.70 2095 ---- ---- ---- ---- 88.60 -3.50 92.10 2100 ---- ---- ---- ---- 87.10 -3.40 90.50 2105 ---- ---- ---- ---- 85.50 -3.40 88.90 2110 ---- ---- ---- ---- 84.10 -3.30 87.40 2115 ---- ---- ---- ---- 82.60 -3.30 85.90 2120 ---- ---- ---- ---- 81.20 -3.20 84.40 2125 ---- ---- ---- ---- 79.80 -3.20 83.00 2130 ---- ---- ---- ---- 78.40 -3.20 81.60 2135 ---- ---- ---- ---- 77.10 -3.10 80.20 2140 ---- ---- ---- ---- 75.80 -3.10 78.90 2145 ---- ---- ---- ---- 74.50 -3.10 77.60 2150 ---- ---- ---- ---- 73.30 -3.00 76.30 2155 ---- ---- ---- ---- 72.00 -3.00 75.00 2160 ---- ---- ---- ---- 70.80 -3.00 73.80 2165 ---- ---- ---- ---- 69.70 -2.90 72.60 2170 ---- ---- ---- ---- 68.50 -2.90 71.40 2175 ---- ---- ---- ---- 67.40 -2.80 70.20 2180 ---- ---- ---- ---- 66.30 -2.80 69.10 2185 ---- ---- ---- ---- 65.20 -2.80 68.00 2190 ---- ---- ---- ---- 64.10 -2.80 66.90 2195 ---- ---- ---- ---- 63.10 -2.70 65.80 2200 ---- ---- ---- ---- 62.10 -2.60 64.70 2205 ---- ---- ---- ---- 61.10 -2.60 63.70 2210 ---- ---- ---- ---- 60.10 -2.60 62.70 2215 ---- ---- ---- ---- 59.20 -2.50 61.70 2220 ---- ---- ---- ---- 58.20 -2.50 60.70 2225 ---- ---- ---- ---- 57.30 -2.50 59.80 2230 ---- ---- ---- ---- 56.40 -2.50 58.90 2235 ---- ---- ---- ---- 55.50 -2.40 57.90 2240 ---- ---- ---- ---- 54.70 -2.40 57.10 2245 ---- ---- ---- ---- 53.80 -2.40 56.20 2250 ---- ---- ---- ---- 53.00 -2.30 55.30 2255 ---- ---- ---- ---- 52.20 -2.30 54.50 2260 ---- ---- ---- ---- 51.40 -2.20 53.60 2265 ---- ---- ---- ---- 50.60 -2.20 52.80 2270 ---- ---- ---- ---- 49.80 -2.30 52.10 2275 ---- ---- ---- ---- 49.10 -2.20 51.30 2280 ---- ---- ---- ---- 48.40 -2.10 50.50 2285 ---- ---- ---- ---- 47.60 -2.20 49.80 2290 ---- ---- ---- ---- 46.90 -2.10 49.00 2295 ---- ---- ---- ---- 46.30 -2.00 48.30 2300 ---- ---- ---- ---- 45.60 -2.00 47.60 2305 ---- ---- ---- ---- 44.90 -2.00 46.90 2310 ---- ---- ---- ---- 44.30 -2.00 46.30 2315 ---- ---- ---- ---- 43.60 -2.00 45.60 2320 ---- ---- ---- ---- 43.00 -2.00 45.00 2325 ---- ---- ---- ---- 42.40 -1.90 44.30 2330 ---- ---- ---- ---- 41.80 -1.90 43.70 2335 ---- ---- ---- ---- 41.20 -1.90 43.10 2340 ---- ---- ---- ---- 40.60 -1.90 42.50 2345 ---- ---- ---- ---- 40.00 -1.90 41.90 2350 ---- ---- ---- ---- 39.50 -1.80 41.30 2355 ---- ---- ---- ---- 38.90 -1.80 40.70 2360 ---- ---- ---- ---- 38.40 -1.70 40.10 2365 ---- ---- ---- ---- 37.80 -1.80 39.60 2370 ---- ---- ---- ---- 37.30 -1.70 39.00 2375 ---- ---- ---- ---- 36.80 -1.70 38.50 2380 ---- ---- ---- ---- 36.20 -1.70 37.90 2385 ---- ---- ---- ---- 35.70 -1.70 37.40 2390 ---- ---- ---- ---- 35.20 -1.70 36.90 2400 ---- ---- ---- ---- 34.20 -1.60 35.80 2410 ---- ---- ---- ---- 33.30 -1.50 34.80 2420 ---- ---- ---- ---- 32.30 -1.60 33.90 2425 ---- ---- ---- ---- 31.90 -1.50 33.40 2430 ---- ---- ---- ---- 31.40 -1.50 32.90 2440 ---- ---- ---- ---- 30.50 -1.50 32.00 2450 ---- ---- ---- ---- 29.70 -1.40 31.10 2460 ---- ---- ---- ---- 28.80 -1.40 30.20 2470 ---- ---- ---- ---- 28.00 -1.30 29.30 2475 ---- ---- ---- ---- 27.60 -1.30 28.90 2480 ---- ---- ---- ---- 27.20 -1.30 28.50 2500 ---- ---- ---- ---- 25.70 -1.20 26.90 48 2525 ---- ---- ---- ---- 23.90 -1.10 25.00 2550 ---- ---- ---- ---- 22.20 -1.10 23.30 2575 ---- ---- ---- ---- 20.70 -1.00 21.70 2600 ---- ---- ---- ---- 19.30 -.90 20.20 104 2625 ---- ---- ---- ---- 18.00 -.90 18.90 2650 ---- ---- ---- ---- 16.80 -.80 17.60 2675 ---- ---- ---- ---- 15.70 -.80 16.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 538.50 -8.00 546.50 1525 ---- ---- ---- ---- 513.50 -8.00 521.50 1550 ---- ---- ---- ---- 488.60 -7.90 496.50 1575 ---- ---- ---- ---- 464.10 -7.80 471.90 1600 ---- ---- ---- ---- 440.10 -7.70 447.80 1625 ---- ---- ---- ---- 416.60 -7.50 424.10 1650 ---- ---- ---- ---- 393.60 -7.40 401.00 1675 ---- ---- ---- ---- 371.10 -7.30 378.40 1690 ---- ---- ---- ---- 357.90 -7.20 365.10 1700 ---- ---- ---- ---- 349.20 -7.10 356.30 1710 ---- ---- ---- ---- 340.50 -7.10 347.60 1720 ---- ---- ---- ---- 332.00 -7.00 339.00 1725 ---- ---- ---- ---- 327.80 -6.90 334.70 1730 ---- ---- ---- ---- 323.50 -6.90 330.40 1740 ---- ---- ---- ---- 315.20 -6.80 322.00 1750 ---- ---- ---- ---- 306.90 -6.70 313.60 1760 ---- ---- ---- ---- 298.70 -6.70 305.40 1770 ---- ---- ---- ---- 290.60 -6.60 297.20 1775 ---- ---- ---- ---- 286.60 -6.60 293.20 1780 ---- ---- ---- ---- 282.60 -6.50 289.10 1790 ---- ---- ---- ---- 274.70 -6.50 281.20 1795 ---- ---- ---- ---- 270.80 -6.40 277.20 1800 ---- ---- ---- ---- 266.90 -6.40 273.30 1805 ---- ---- ---- ---- 263.00 -6.40 269.40 1810 ---- ---- ---- ---- 259.20 -6.30 265.50 1815 ---- ---- ---- ---- 255.40 -6.30 261.70 1820 ---- ---- ---- ---- 251.60 -6.20 257.80 1825 ---- ---- ---- ---- 247.80 -6.20 254.00 1830 ---- ---- ---- ---- 244.10 -6.20 250.30 1835 ---- ---- ---- ---- 240.40 -6.10 246.50 1840 ---- ---- ---- ---- 236.70 -6.10 242.80 1845 ---- ---- ---- ---- 233.10 -6.00 239.10 1850 ---- ---- ---- ---- 229.50 -6.00 235.50 1855 ---- ---- ---- ---- 225.90 -6.00 231.90 1860 ---- ---- ---- ---- 222.40 -5.90 228.30 1865 ---- ---- ---- ---- 218.90 -5.80 224.70 1870 ---- ---- ---- ---- 215.40 -5.80 221.20 1875 ---- ---- ---- ---- 212.00 -5.80 217.80 1880 ---- ---- ---- ---- 208.60 -5.70 214.30 1885 ---- ---- ---- ---- 205.20 -5.70 210.90 1890 ---- ---- ---- ---- 201.90 -5.60 207.50 1895 ---- ---- ---- ---- 198.60 -5.60 204.20 1900 ---- ---- ---- ---- 195.30 -5.60 200.90 1905 ---- ---- ---- ---- 192.10 -5.60 197.70 1910 ---- ---- ---- ---- 189.00 -5.50 194.50 1915 ---- ---- ---- ---- 185.80 -5.50 191.30 1920 ---- ---- ---- ---- 182.80 -5.30 188.10 1925 ---- ---- ---- ---- 179.70 -5.40 185.10 1930 ---- ---- ---- ---- 176.70 -5.30 182.00 1935 ---- ---- ---- ---- 173.70 -5.30 179.00 1940 ---- ---- ---- ---- 170.80 -5.20 176.00 1945 ---- ---- ---- ---- 167.90 -5.20 173.10 1950 ---- ---- ---- ---- 165.10 -5.10 170.20 1955 ---- ---- ---- ---- 162.30 -5.10 167.40 1960 ---- ---- ---- ---- 159.50 -5.10 164.60 1965 ---- ---- ---- ---- 156.80 -5.00 161.80 1970 ---- ---- ---- ---- 154.20 -4.90 159.10 1975 ---- ---- ---- ---- 151.50 -4.90 156.40 1980 ---- ---- ---- ---- 148.90 -4.80 153.70 1985 ---- ---- ---- ---- 146.40 -4.70 151.10 1990 ---- ---- ---- ---- 143.90 -4.70 148.60 1995 ---- ---- ---- ---- 141.40 -4.70 146.10 2000 ---- ---- ---- ---- 138.90 -4.70 143.60 2005 ---- ---- ---- ---- 136.50 -4.60 141.10 2010 ---- ---- ---- ---- 134.20 -4.50 138.70 2015 ---- ---- ---- ---- 131.90 -4.40 136.30 2020 ---- ---- ---- ---- 129.60 -4.40 134.00 2025 ---- ---- ---- ---- 127.30 -4.40 131.70 2030 ---- ---- ---- ---- 125.10 -4.40 129.50 2035 ---- ---- ---- ---- 123.00 -4.30 127.30 2040 ---- ---- ---- ---- 120.90 -4.20 125.10 2045 ---- ---- ---- ---- 118.80 -4.10 122.90 2050 ---- ---- ---- ---- 116.70 -4.10 120.80 2055 ---- ---- ---- ---- 114.70 -4.10 118.80 2060 ---- ---- ---- ---- 112.70 -4.10 116.80 2065 ---- ---- ---- ---- 110.80 -4.00 114.80 2070 ---- ---- ---- ---- 108.90 -3.90 112.80 2075 ---- ---- ---- ---- 107.00 -3.90 110.90 2080 ---- ---- ---- ---- 105.20 -3.90 109.10 2085 ---- ---- ---- ---- 103.40 -3.80 107.20 2090 ---- ---- ---- ---- 101.70 -3.80 105.50 2095 ---- ---- ---- ---- 100.00 -3.70 103.70 2100 ---- ---- ---- ---- 98.30 -3.70 102.00 2105 ---- ---- ---- ---- 96.70 -3.60 100.30 2110 ---- ---- ---- ---- 95.10 -3.50 98.60 2115 ---- ---- ---- ---- 93.50 -3.50 97.00 2120 ---- ---- ---- ---- 91.90 -3.50 95.40 2125 ---- ---- ---- ---- 90.40 -3.50 93.90 2130 ---- ---- ---- ---- 89.00 -3.40 92.40 2135 ---- ---- ---- ---- 87.50 -3.40 90.90 2140 ---- ---- ---- ---- 86.10 -3.30 89.40 2145 ---- ---- ---- ---- 84.70 -3.30 88.00 2150 ---- ---- ---- ---- 83.40 -3.20 86.60 630 2155 ---- ---- ---- ---- 82.00 -3.20 85.20 2160 ---- ---- ---- ---- 80.70 -3.20 83.90 2165 ---- ---- ---- ---- 79.50 -3.10 82.60 2170 ---- ---- ---- ---- 78.20 -3.10 81.30 2175 ---- ---- ---- ---- 77.00 -3.00 80.00 2180 ---- ---- ---- ---- 75.80 -3.00 78.80 2185 ---- ---- ---- ---- 74.60 -3.00 77.60 2190 ---- ---- ---- ---- 73.50 -2.90 76.40 2195 ---- ---- ---- ---- 72.40 -2.90 75.30 2200 ---- ---- ---- ---- 71.30 -2.80 74.10 2205 ---- ---- ---- ---- 70.20 -2.80 73.00 2210 ---- ---- ---- ---- 69.10 -2.80 71.90 2215 ---- ---- ---- ---- 68.10 -2.70 70.80 2220 ---- ---- ---- ---- 67.10 -2.70 69.80 2225 ---- ---- ---- ---- 66.10 -2.70 68.80 2230 ---- ---- ---- ---- 65.10 -2.70 67.80 2235 ---- ---- ---- ---- 64.10 -2.70 66.80 2240 ---- ---- ---- ---- 63.20 -2.60 65.80 2245 ---- ---- ---- ---- 62.30 -2.60 64.90 2250 ---- ---- ---- ---- 61.40 -2.50 63.90 2255 ---- ---- ---- ---- 60.50 -2.50 63.00 2260 ---- ---- ---- ---- 59.60 -2.50 62.10 2265 ---- ---- ---- ---- 58.80 -2.40 61.20 2270 ---- ---- ---- ---- 57.90 -2.50 60.40 2275 ---- ---- ---- ---- 57.10 -2.40 59.50 2280 ---- ---- ---- ---- 56.30 -2.40 58.70 2285 ---- ---- ---- ---- 55.50 -2.40 57.90 2290 ---- ---- ---- ---- 54.80 -2.30 57.10 2295 ---- ---- ---- ---- 54.00 -2.30 56.30 2300 ---- ---- ---- ---- 53.20 -2.30 55.50 2305 ---- ---- ---- ---- 52.50 -2.20 54.70 2310 ---- ---- ---- ---- 51.80 -2.20 54.00 2315 ---- ---- ---- ---- 51.10 -2.20 53.30 2320 ---- ---- ---- ---- 50.40 -2.10 52.50 2325 ---- ---- ---- ---- 49.70 -2.10 51.80 2330 ---- ---- ---- ---- 49.00 -2.10 51.10 2335 ---- ---- ---- ---- 48.40 -2.00 50.40 2340 ---- ---- ---- ---- 47.70 -2.10 49.80 2345 ---- ---- ---- ---- 47.10 -2.00 49.10 2350 ---- ---- ---- ---- 46.50 -2.00 48.50 2355 ---- ---- ---- ---- 45.90 -1.90 47.80 2360 ---- ---- ---- ---- 45.30 -1.90 47.20 2365 ---- ---- ---- ---- 44.70 -1.90 46.60 2370 ---- ---- ---- ---- 44.10 -1.90 46.00 2375 ---- ---- ---- ---- 43.50 -1.90 45.40 2380 ---- ---- ---- ---- 42.90 -1.90 44.80 2385 ---- ---- ---- ---- 42.40 -1.80 44.20 2390 ---- ---- ---- ---- 41.90 -1.80 43.70 2395 ---- ---- ---- ---- 41.30 -1.80 43.10 2400 ---- ---- ---- ---- 40.80 -1.80 42.60 2410 ---- ---- ---- ---- 39.80 -1.70 41.50 2420 ---- ---- ---- ---- 38.80 -1.70 40.50 2425 ---- ---- ---- ---- 38.30 -1.70 40.00 2430 ---- ---- ---- ---- 37.80 -1.70 39.50 2440 ---- ---- ---- ---- 36.90 -1.70 38.60 2450 ---- ---- ---- ---- 36.00 -1.60 37.60 2460 ---- ---- ---- ---- 35.20 -1.50 36.70 2470 ---- ---- ---- ---- 34.40 -1.50 35.90 2475 ---- ---- ---- ---- 34.00 -1.50 35.50 2480 ---- ---- ---- ---- 33.60 -1.50 35.10 2490 ---- ---- ---- ---- 32.80 -1.50 34.30 2500 ---- ---- ---- ---- 32.00 -1.50 33.50 2525 ---- ---- ---- ---- 30.30 -1.30 31.60 2550 ---- ---- ---- ---- 28.70 -1.20 29.90 2575 ---- ---- ---- ---- 27.20 -1.20 28.40 2600 ---- ---- ---- ---- 25.80 -1.20 27.00 2625 ---- ---- ---- ---- 24.50 -1.10 25.60 2650 ---- ---- ---- ---- 23.30 -1.10 24.40 2675 ---- ---- ---- ---- 22.30 -1.00 23.30 2700 ---- ---- ---- ---- 21.30 -.90 22.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1088.50 -8.00 1096.50 975 ---- ---- ---- ---- 1063.50 -8.00 1071.50 1000 ---- ---- ---- ---- 1038.50 -8.00 1046.50 1025 ---- ---- ---- ---- 1013.50 -8.00 1021.50 1050 ---- ---- ---- ---- 988.50 -8.00 996.50 1075 ---- ---- ---- ---- 963.50 -8.00 971.50 1100 ---- ---- ---- ---- 938.50 -8.00 946.50 1125 ---- ---- ---- ---- 913.50 -8.00 921.50 1130 ---- ---- ---- ---- 908.50 -8.00 916.50 1140 ---- ---- ---- ---- 898.50 -8.00 906.50 1150 ---- ---- ---- ---- 888.50 -8.00 896.50 1160 ---- ---- ---- ---- 878.50 -8.00 886.50 1170 ---- ---- ---- ---- 868.50 -8.00 876.50 1175 ---- ---- ---- ---- 863.50 -8.00 871.50 1180 ---- ---- ---- ---- 858.50 -8.00 866.50 1190 ---- ---- ---- ---- 848.50 -8.00 856.50 1200 ---- ---- ---- ---- 838.50 -8.00 846.50 1210 ---- ---- ---- ---- 828.50 -8.00 836.50 1220 ---- ---- ---- ---- 818.50 -8.00 826.50 1225 ---- ---- ---- ---- 813.50 -8.00 821.50 1230 ---- ---- ---- ---- 808.50 -8.00 816.50 1235 ---- ---- ---- ---- 803.50 -8.00 811.50 1240 ---- ---- ---- ---- 798.50 -8.00 806.50 1245 ---- ---- ---- ---- 793.50 -8.00 801.50 1250 ---- ---- ---- ---- 788.50 -8.00 796.50 1255 ---- ---- ---- ---- 783.50 -8.00 791.50 1260 ---- ---- ---- ---- 778.50 -8.00 786.50 1265 ---- ---- ---- ---- 773.50 -8.00 781.50 1270 ---- ---- ---- ---- 768.50 -8.00 776.50 1275 ---- ---- ---- ---- 763.50 -8.00 771.50 1280 ---- ---- ---- ---- 758.50 -8.00 766.50 1285 ---- ---- ---- ---- 753.50 -8.00 761.50 1290 ---- ---- ---- ---- 748.50 -8.00 756.50 1295 ---- ---- ---- ---- 743.50 -8.00 751.50 1300 ---- ---- ---- ---- 738.50 -8.00 746.50 1305 ---- ---- ---- ---- 733.50 -8.00 741.50 1310 ---- ---- ---- ---- 728.50 -8.00 736.50 1315 ---- ---- ---- ---- 723.50 -8.00 731.50 1320 ---- ---- ---- ---- 718.50 -8.00 726.50 1325 ---- ---- ---- ---- 713.50 -8.00 721.50 1330 ---- ---- ---- ---- 708.50 -8.00 716.50 1335 ---- ---- ---- ---- 703.50 -8.00 711.50 1340 ---- ---- ---- ---- 698.50 -8.00 706.50 1345 ---- ---- ---- ---- 693.50 -8.00 701.50 1350 ---- ---- ---- ---- 688.50 -8.00 696.50 1355 ---- ---- ---- ---- 683.50 -8.00 691.50 1360 ---- ---- ---- ---- 678.50 -8.00 686.50 1365 ---- ---- ---- ---- 673.50 -8.00 681.50 1370 ---- ---- ---- ---- 668.50 -8.00 676.50 1375 ---- ---- ---- ---- 663.50 -8.00 671.50 1380 ---- ---- ---- ---- 658.50 -8.00 666.50 1385 ---- ---- ---- ---- 653.50 -8.00 661.50 1390 ---- ---- ---- ---- 648.50 -8.00 656.50 1395 ---- ---- ---- ---- 643.50 -8.00 651.50 1400 ---- ---- ---- ---- 638.50 -8.00 646.50 1405 ---- ---- ---- ---- 633.50 -8.00 641.50 1410 ---- ---- ---- ---- 628.50 -8.00 636.50 1415 ---- ---- ---- ---- 623.50 -8.00 631.50 1420 ---- ---- ---- ---- 618.50 -8.00 626.50 1425 ---- ---- ---- ---- 613.50 -8.00 621.50 1430 ---- ---- ---- ---- 608.50 -8.00 616.50 1435 ---- ---- ---- ---- 603.50 -8.00 611.50 1440 ---- ---- ---- ---- 598.50 -8.00 606.50 1445 ---- ---- ---- ---- 593.50 -8.00 601.50 1450 ---- ---- ---- ---- 588.50 -8.00 596.50 1455 ---- ---- ---- ---- 583.50 -8.00 591.50 1460 ---- ---- ---- ---- 578.50 -8.00 586.50 1465 ---- ---- ---- ---- 573.50 -8.00 581.50 1470 ---- ---- ---- ---- 568.50 -8.00 576.50 1475 ---- ---- ---- ---- 563.50 -8.00 571.50 1480 ---- ---- ---- ---- 558.50 -8.00 566.50 1485 ---- ---- ---- ---- 553.50 -8.00 561.50 1490 ---- ---- ---- ---- 548.50 -8.00 556.50 1495 ---- ---- ---- ---- 543.50 -8.00 551.50 1500 ---- ---- ---- ---- 538.50 -8.00 546.50 1505 ---- ---- ---- ---- 533.50 -8.00 541.50 1510 ---- ---- ---- ---- 528.50 -8.00 536.50 1515 ---- ---- ---- ---- 523.50 -8.00 531.50 1520 ---- ---- ---- ---- 518.50 -8.00 526.50 1525 ---- ---- ---- ---- 513.50 -8.00 521.50 1530 ---- ---- ---- ---- 508.50 -8.00 516.50 1535 ---- ---- ---- ---- 503.50 -8.00 511.50 1540 ---- ---- ---- ---- 498.60 -7.90 506.50 1545 ---- ---- ---- ---- 493.60 -8.00 501.60 1550 ---- ---- ---- ---- 488.70 -7.90 496.60 1555 ---- ---- ---- ---- 483.80 -7.90 491.70 1560 ---- ---- ---- ---- 478.90 -7.90 486.80 1565 ---- ---- ---- ---- 474.10 -7.90 482.00 1570 ---- ---- ---- ---- 469.20 -7.90 477.10 1575 ---- ---- ---- ---- 464.40 -7.90 472.30 1580 ---- ---- ---- ---- 459.60 -7.80 467.40 1585 ---- ---- ---- ---- 454.80 -7.80 462.60 1590 ---- ---- ---- ---- 450.10 -7.80 457.90 1595 ---- ---- ---- ---- 445.30 -7.80 453.10 1600 ---- ---- ---- ---- 440.60 -7.80 448.40 1605 ---- ---- ---- ---- 435.90 -7.80 443.70 1610 ---- ---- ---- ---- 431.30 -7.70 439.00 1615 ---- ---- ---- ---- 426.60 -7.70 434.30 1620 ---- ---- ---- ---- 422.00 -7.60 429.60 1625 ---- ---- ---- ---- 417.30 -7.70 425.00 1630 ---- ---- ---- ---- 412.70 -7.60 420.30 1635 ---- ---- ---- ---- 408.20 -7.50 415.70 1640 ---- ---- ---- ---- 403.60 -7.60 411.20 1645 ---- ---- ---- ---- 399.10 -7.50 406.60 1650 ---- ---- ---- ---- 394.60 -7.50 402.10 1655 ---- ---- ---- ---- 390.10 -7.40 397.50 1660 ---- ---- ---- ---- 385.60 -7.40 393.00 1665 ---- ---- ---- ---- 381.10 -7.50 388.60 1670 ---- ---- ---- ---- 376.70 -7.40 384.10 1675 ---- ---- ---- ---- 372.30 -7.30 379.60 1680 ---- ---- ---- ---- 367.90 -7.30 375.20 1685 ---- ---- ---- ---- 363.60 -7.20 370.80 1690 ---- ---- ---- ---- 359.20 -7.20 366.40 1695 ---- ---- ---- ---- 354.90 -7.20 362.10 1700 ---- ---- ---- ---- 350.60 -7.10 357.70 1705 ---- ---- ---- ---- 346.30 -7.10 353.40 1710 ---- ---- ---- ---- 342.00 -7.10 349.10 1715 ---- ---- ---- ---- 337.80 -7.00 344.80 1720 ---- ---- ---- ---- 333.60 -7.00 340.60 1725 ---- ---- ---- ---- 329.40 -7.00 336.40 1730 ---- ---- ---- ---- 325.20 -6.90 332.10 1735 ---- ---- ---- ---- 321.10 -6.80 327.90 1740 ---- ---- ---- ---- 316.90 -6.90 323.80 1745 ---- ---- ---- ---- 312.80 -6.80 319.60 1750 ---- ---- ---- ---- 308.70 -6.80 315.50 1755 ---- ---- ---- ---- 304.70 -6.70 311.40 1760 ---- ---- ---- ---- 300.60 -6.70 307.30 1765 ---- ---- ---- ---- 296.60 -6.70 303.30 1770 ---- ---- ---- ---- 292.60 -6.60 299.20 1775 ---- ---- ---- ---- 288.70 -6.50 295.20 1780 ---- ---- ---- ---- 284.70 -6.50 291.20 1785 ---- ---- ---- ---- 280.80 -6.50 287.30 1790 ---- ---- ---- ---- 276.90 -6.40 283.30 1795 ---- ---- ---- ---- 273.00 -6.40 279.40 1800 ---- ---- ---- ---- 269.10 -6.40 275.50 1805 ---- ---- ---- ---- 265.30 -6.30 271.60 1810 ---- ---- ---- ---- 261.50 -6.30 267.80 1815 ---- ---- ---- ---- 257.70 -6.30 264.00 1820 ---- ---- ---- ---- 254.00 -6.20 260.20 1825 ---- ---- ---- ---- 250.30 -6.10 256.40 1830 ---- ---- ---- ---- 246.60 -6.10 252.70 1835 ---- ---- ---- ---- 242.90 -6.10 249.00 1840 ---- ---- ---- ---- 239.30 -6.00 245.30 1845 ---- ---- ---- ---- 235.70 -5.90 241.60 1850 ---- ---- ---- ---- 232.10 -5.90 238.00 1855 ---- ---- ---- ---- 228.50 -6.00 234.50 1860 ---- ---- ---- ---- 225.00 -5.90 230.90 1865 ---- ---- ---- ---- 221.50 -5.90 227.40 1870 ---- ---- ---- ---- 218.10 -5.80 223.90 1875 ---- ---- ---- ---- 214.70 -5.80 220.50 1880 ---- ---- ---- ---- 211.30 -5.80 217.10 1885 ---- ---- ---- ---- 208.00 -5.70 213.70 1890 ---- ---- ---- ---- 204.70 -5.70 210.40 1895 ---- ---- ---- ---- 201.50 -5.60 207.10 1900 ---- ---- ---- ---- 198.30 -5.50 203.80 1905 ---- ---- ---- ---- 195.10 -5.50 200.60 1910 ---- ---- ---- ---- 192.00 -5.40 197.40 1915 ---- ---- ---- ---- 188.90 -5.40 194.30 1920 ---- ---- ---- ---- 185.80 -5.40 191.20 1925 ---- ---- ---- ---- 182.80 -5.30 188.10 1930 ---- ---- ---- ---- 179.80 -5.30 185.10 1935 ---- ---- ---- ---- 176.90 -5.20 182.10 1940 ---- ---- ---- ---- 174.00 -5.20 179.20 1945 ---- ---- ---- ---- 171.10 -5.10 176.20 1950 ---- ---- ---- ---- 168.30 -5.10 173.40 1955 ---- ---- ---- ---- 165.50 -5.00 170.50 1960 ---- ---- ---- ---- 162.70 -5.00 167.70 1965 ---- ---- ---- ---- 160.00 -5.00 165.00 1970 ---- ---- ---- ---- 157.40 -4.90 162.30 1975 ---- ---- ---- ---- 154.70 -4.90 159.60 1980 ---- ---- ---- ---- 152.20 -4.70 156.90 1985 ---- ---- ---- ---- 149.60 -4.80 154.40 1990 ---- ---- ---- ---- 147.10 -4.70 151.80 1995 ---- ---- ---- ---- 144.70 -4.60 149.30 2000 ---- ---- ---- ---- 142.30 -4.60 146.90 258 2005 ---- ---- ---- ---- 140.00 -4.50 144.50 2010 ---- ---- ---- ---- 137.70 -4.50 142.20 2015 ---- ---- ---- ---- 135.40 -4.50 139.90 2020 ---- ---- ---- ---- 133.30 -4.40 137.70 1 2025 ---- ---- ---- ---- 131.10 -4.40 135.50 2030 ---- ---- ---- ---- 129.10 -4.30 133.40 2035 ---- ---- ---- ---- 127.10 -4.20 131.30 2040 ---- ---- ---- ---- 125.10 -4.20 129.30 2045 ---- ---- ---- ---- 123.20 -4.20 127.40 2050 ---- ---- ---- ---- 121.40 -4.10 125.50 2055 ---- ---- ---- ---- 119.60 -4.10 123.70 2060 ---- ---- ---- ---- 117.90 -4.00 121.90 2065 ---- ---- ---- ---- 116.20 -4.00 120.20 2070 ---- ---- ---- ---- 114.50 -4.00 118.50 2075 ---- ---- ---- ---- 112.90 -4.00 116.90 2080 ---- ---- ---- ---- 111.40 -3.90 115.30 2085 ---- ---- ---- ---- 109.80 -3.90 113.70 2090 ---- ---- ---- ---- 108.30 -3.80 112.10 2095 ---- ---- ---- ---- 106.90 -3.70 110.60 2100 ---- ---- 103.60A 103.60A 105.40 -3.70 109.10 470 2105 ---- ---- ---- ---- 104.00 -3.60 107.60 2110 ---- ---- ---- ---- 102.50 -3.70 106.20 2115 ---- ---- ---- ---- 101.10 -3.60 104.70 2120 ---- ---- ---- ---- 99.70 -3.60 103.30 2125 ---- ---- ---- ---- 98.30 -3.50 101.80 2130 ---- ---- ---- ---- 97.00 -3.40 100.40 2135 ---- ---- ---- ---- 95.60 -3.40 99.00 2140 ---- ---- ---- ---- 94.30 -3.40 97.70 2145 ---- ---- ---- ---- 92.90 -3.40 96.30 2150 ---- ---- ---- ---- 91.60 -3.40 95.00 600 2155 ---- ---- ---- ---- 90.30 -3.30 93.60 2160 ---- ---- ---- ---- 89.10 -3.20 92.30 2165 ---- ---- ---- ---- 87.80 -3.20 91.00 2170 ---- ---- ---- ---- 86.60 -3.10 89.70 2175 ---- ---- ---- ---- 85.30 -3.20 88.50 2180 ---- ---- ---- ---- 84.10 -3.10 87.20 2185 ---- ---- ---- ---- 82.90 -3.10 86.00 2190 ---- ---- ---- ---- 81.70 -3.00 84.70 2195 ---- ---- ---- ---- 80.50 -3.00 83.50 2200 ---- ---- ---- ---- 79.40 -2.90 82.30 2205 ---- ---- ---- ---- 78.20 -3.00 81.20 2210 ---- ---- ---- ---- 77.10 -2.90 80.00 2215 ---- ---- ---- ---- 76.00 -2.80 78.80 2220 ---- ---- ---- ---- 74.80 -2.90 77.70 2225 ---- ---- ---- ---- 73.80 -2.80 76.60 2230 ---- ---- ---- ---- 72.70 -2.80 75.50 2235 ---- ---- ---- ---- 71.60 -2.80 74.40 2240 ---- ---- ---- ---- 70.60 -2.70 73.30 2245 ---- ---- ---- ---- 69.50 -2.70 72.20 2250 ---- ---- ---- ---- 68.50 -2.70 71.20 2255 ---- ---- ---- ---- 67.50 -2.70 70.20 2260 ---- ---- ---- ---- 66.50 -2.60 69.10 2265 ---- ---- ---- ---- 65.60 -2.50 68.10 2270 ---- ---- ---- ---- 64.60 -2.50 67.10 2275 ---- ---- ---- ---- 63.60 -2.60 66.20 2280 ---- ---- ---- ---- 62.70 -2.50 65.20 2285 ---- ---- ---- ---- 61.80 -2.50 64.30 2290 ---- ---- ---- ---- 60.90 -2.40 63.30 2295 ---- ---- ---- ---- 60.00 -2.40 62.40 2300 ---- ---- 58.30A 58.30A 59.10 -2.40 61.50 2 2305 ---- ---- ---- ---- 58.30 -2.30 60.60 2310 ---- ---- ---- ---- 57.40 -2.30 59.70 2315 ---- ---- ---- ---- 56.60 -2.30 58.90 2320 ---- ---- ---- ---- 55.80 -2.20 58.00 2325 ---- ---- ---- ---- 55.00 -2.20 57.20 2330 ---- ---- ---- ---- 54.20 -2.20 56.40 2335 ---- ---- ---- ---- 53.40 -2.20 55.60 2340 ---- ---- ---- ---- 52.70 -2.10 54.80 2345 ---- ---- ---- ---- 51.90 -2.10 54.00 2350 ---- ---- 51.30A 51.30A 51.20 -2.00 53.20 60 2355 ---- ---- ---- ---- 50.50 -2.00 52.50 2360 ---- ---- ---- ---- 49.80 -2.00 51.80 2365 ---- ---- ---- ---- 49.10 -1.90 51.00 2370 ---- ---- ---- ---- 48.40 -1.90 50.30 2375 ---- ---- ---- ---- 47.80 -1.80 49.60 2380 ---- ---- ---- ---- 47.10 -1.90 49.00 2385 ---- ---- ---- ---- 46.50 -1.80 48.30 2390 ---- ---- ---- ---- 45.80 -1.80 47.60 2395 ---- ---- ---- ---- 45.20 -1.80 47.00 2400 ---- ---- ---- ---- 44.60 -1.80 46.40 82 2410 ---- ---- ---- ---- 43.50 -1.60 45.10 2420 ---- ---- ---- ---- 42.30 -1.60 43.90 2425 ---- ---- ---- ---- 41.80 -1.60 43.40 2430 ---- ---- ---- ---- 41.30 -1.50 42.80 2440 ---- ---- ---- ---- 40.20 -1.50 41.70 2450 ---- ---- ---- ---- 39.20 -1.40 40.60 2460 ---- ---- ---- ---- 38.20 -1.40 39.60 2470 ---- ---- ---- ---- 37.30 -1.30 38.60 2475 ---- ---- ---- ---- 36.90 -1.30 38.20 2480 ---- ---- ---- ---- 36.40 -1.30 37.70 2490 ---- ---- ---- ---- 35.50 -1.30 36.80 2500 ---- 36.00B ---- ---- 34.70 -1.20 35.90 1 5764 2525 ---- ---- ---- ---- 32.70 -1.10 33.80 2550 ---- ---- ---- ---- 30.90 -1.00 31.90 2575 ---- ---- ---- ---- 29.20 -1.00 30.20 2600 ---- ---- ---- ---- 27.70 -.90 28.60 2625 ---- ---- ---- ---- 26.30 -.80 27.10 2650 ---- ---- ---- ---- 25.00 -.80 25.80 150 2675 ---- ---- ---- ---- 23.80 -.70 24.50 2700 ---- ---- ---- ---- 22.60 -.80 23.40 750 3000 13.70 13.70 13.70 13.70 13.50 -.60 1 14.10 1 2882 3450 ---- ---- ---- ---- 6.50 -.40 6.90 3475 ---- ---- ---- ---- 6.20 -.40 6.60 3500 ---- ---- ---- ---- 6.00 -.40 6.40 4 4000 ---- ---- ---- ---- 2.70 -.20 2.90 9 OG JAN25 Gold Option CALL 1575 ---- ---- ---- ---- 480.80 -7.60 488.40 1600 ---- ---- ---- ---- 457.00 -7.50 464.50 1625 ---- ---- ---- ---- 433.70 -7.40 441.10 1650 ---- ---- ---- ---- 410.90 -7.20 418.10 1675 ---- ---- ---- ---- 388.60 -7.10 395.70 1700 ---- ---- ---- ---- 366.80 -6.90 373.70 1725 ---- ---- ---- ---- 345.50 -6.80 352.30 1750 ---- ---- ---- ---- 324.80 -6.60 331.40 1770 ---- ---- ---- ---- 308.60 -6.50 315.10 1775 ---- ---- ---- ---- 304.60 -6.40 311.00 1780 ---- ---- ---- ---- 300.60 -6.40 307.00 1790 ---- ---- ---- ---- 292.70 -6.40 299.10 1800 ---- ---- ---- ---- 284.90 -6.30 291.20 1810 ---- ---- ---- ---- 277.20 -6.30 283.50 1820 ---- ---- ---- ---- 269.70 -6.10 275.80 1825 ---- ---- ---- ---- 265.90 -6.10 272.00 1830 ---- ---- ---- ---- 262.20 -6.10 268.30 1840 ---- ---- ---- ---- 254.80 -6.00 260.80 1850 ---- ---- ---- ---- 247.50 -5.90 253.40 1860 ---- ---- ---- ---- 240.30 -5.90 246.20 1865 ---- ---- ---- ---- 236.80 ---- ---- 1870 ---- ---- ---- ---- 233.30 -5.80 239.10 1875 ---- ---- ---- ---- 229.80 -5.80 235.60 1880 ---- ---- ---- ---- 226.40 -5.70 232.10 1885 ---- ---- ---- ---- 223.00 -5.60 228.60 1890 ---- ---- ---- ---- 219.60 -5.60 225.20 1895 ---- ---- ---- ---- 216.20 -5.60 221.80 1900 ---- ---- ---- ---- 212.90 -5.60 218.50 1905 ---- ---- ---- ---- 209.70 -5.50 215.20 1910 ---- ---- ---- ---- 206.40 -5.50 211.90 1915 ---- ---- ---- ---- 203.20 -5.50 208.70 1920 ---- ---- ---- ---- 200.10 -5.40 205.50 1925 ---- ---- ---- ---- 197.00 -5.30 202.30 1930 ---- ---- ---- ---- 193.90 -5.30 199.20 1935 ---- ---- ---- ---- 190.90 -5.20 196.10 1940 ---- ---- ---- ---- 187.90 -5.20 193.10 1945 ---- ---- ---- ---- 184.90 -5.20 190.10 1950 ---- ---- ---- ---- 182.00 -5.10 187.10 1955 ---- ---- ---- ---- 179.10 -5.10 184.20 1960 ---- ---- ---- ---- 176.30 -5.00 181.30 1965 ---- ---- ---- ---- 173.50 -4.90 178.40 1970 ---- ---- ---- ---- 170.70 -4.90 175.60 1975 ---- ---- ---- ---- 168.00 -4.90 172.90 1980 ---- ---- ---- ---- 165.30 -4.80 170.10 1985 ---- ---- ---- ---- 162.70 -4.80 167.50 1990 ---- ---- ---- ---- 160.10 -4.70 164.80 1995 ---- ---- ---- ---- 157.50 -4.70 162.20 2000 ---- ---- ---- ---- 155.00 -4.60 159.60 2005 ---- ---- ---- ---- 152.50 -4.60 157.10 2010 ---- ---- ---- ---- 150.00 -4.60 154.60 2015 ---- ---- ---- ---- 147.60 -4.60 152.20 2020 ---- ---- ---- ---- 145.30 -4.40 149.70 2025 ---- ---- ---- ---- 142.90 -4.50 147.40 2030 ---- ---- ---- ---- 140.60 -4.40 145.00 2035 ---- ---- ---- ---- 138.30 -4.40 142.70 2040 ---- ---- ---- ---- 136.10 -4.30 140.40 2045 ---- ---- ---- ---- 133.90 -4.30 138.20 2050 ---- ---- ---- ---- 131.80 -4.20 136.00 2055 ---- ---- ---- ---- 129.70 -4.10 133.80 2060 ---- ---- ---- ---- 127.60 -4.10 131.70 2065 ---- ---- ---- ---- 125.60 -4.00 129.60 2070 ---- ---- ---- ---- 123.60 -4.00 127.60 2075 ---- ---- ---- ---- 121.60 -4.00 125.60 2080 ---- ---- ---- ---- 119.70 -3.90 123.60 2085 ---- ---- ---- ---- 117.80 -3.90 121.70 2090 ---- ---- ---- ---- 115.90 -3.90 119.80 2095 ---- ---- ---- ---- 114.10 -3.80 117.90 2100 ---- ---- ---- ---- 112.30 -3.80 116.10 2105 ---- ---- ---- ---- 110.50 -3.80 114.30 2110 ---- ---- ---- ---- 108.80 -3.70 112.50 2115 ---- ---- ---- ---- 107.20 -3.60 110.80 2120 ---- ---- ---- ---- 105.50 -3.60 109.10 2125 ---- ---- ---- ---- 103.90 -3.60 107.50 2130 ---- ---- ---- ---- 102.30 -3.60 105.90 2135 ---- ---- ---- ---- 100.80 -3.50 104.30 2140 ---- ---- ---- ---- 99.30 -3.40 102.70 2145 ---- ---- ---- ---- 97.80 -3.40 101.20 2150 ---- ---- ---- ---- 96.30 -3.40 99.70 2155 ---- ---- ---- ---- 94.90 -3.30 98.20 2160 ---- ---- ---- ---- 93.50 -3.30 96.80 2165 ---- ---- ---- ---- 92.10 -3.30 95.40 2170 ---- ---- ---- ---- 90.80 -3.20 94.00 2175 ---- ---- ---- ---- 89.50 -3.20 92.70 2180 ---- ---- ---- ---- 88.20 -3.20 91.40 2185 ---- ---- ---- ---- 86.90 -3.20 90.10 2190 ---- ---- ---- ---- 85.70 -3.10 88.80 2195 ---- ---- ---- ---- 84.50 -3.00 87.50 2200 ---- ---- ---- ---- 83.30 -3.00 86.30 2205 ---- ---- ---- ---- 82.10 -3.00 85.10 2210 ---- ---- ---- ---- 81.00 -2.90 83.90 2215 ---- ---- ---- ---- 79.90 -2.90 82.80 2220 ---- ---- ---- ---- 78.80 -2.90 81.70 2225 ---- ---- ---- ---- 77.70 -2.90 80.60 2230 ---- ---- ---- ---- 76.60 -2.90 79.50 2235 ---- ---- ---- ---- 75.60 -2.80 78.40 2240 ---- ---- ---- ---- 74.60 -2.80 77.40 2245 ---- ---- ---- ---- 73.60 -2.70 76.30 2250 ---- ---- ---- ---- 72.60 -2.70 75.30 2255 ---- ---- ---- ---- 71.70 -2.60 74.30 2260 ---- ---- ---- ---- 70.70 -2.70 73.40 2265 ---- ---- ---- ---- 69.80 -2.60 72.40 2270 ---- ---- ---- ---- 68.90 -2.60 71.50 2275 ---- ---- ---- ---- 68.00 -2.60 70.60 2280 ---- ---- ---- ---- 67.10 -2.60 69.70 2285 ---- ---- ---- ---- 66.30 -2.50 68.80 2290 ---- ---- ---- ---- 65.40 -2.50 67.90 2295 ---- ---- ---- ---- 64.60 -2.50 67.10 2300 ---- ---- ---- ---- 63.80 -2.40 66.20 2305 ---- ---- ---- ---- 63.00 -2.40 65.40 2310 ---- ---- ---- ---- 62.20 -2.40 64.60 2315 ---- ---- ---- ---- 61.40 -2.40 63.80 2320 ---- ---- ---- ---- 60.70 -2.30 63.00 2325 ---- ---- ---- ---- 59.90 -2.30 62.20 2330 ---- ---- ---- ---- 59.20 -2.30 61.50 2335 ---- ---- ---- ---- 58.50 -2.20 60.70 2340 ---- ---- ---- ---- 57.80 -2.20 60.00 2345 ---- ---- ---- ---- 57.10 -2.20 59.30 2350 ---- ---- ---- ---- 56.40 -2.20 58.60 2355 ---- ---- ---- ---- 55.70 -2.20 57.90 2360 ---- ---- ---- ---- 55.00 -2.20 57.20 2365 ---- ---- ---- ---- 54.40 -2.10 56.50 2370 ---- ---- ---- ---- 53.80 -2.00 55.80 2375 ---- ---- ---- ---- 53.10 -2.10 55.20 2380 ---- ---- ---- ---- 52.50 -2.00 54.50 2385 ---- ---- ---- ---- 51.90 -2.00 53.90 2390 ---- ---- ---- ---- 51.30 -2.00 53.30 2395 ---- ---- ---- ---- 50.70 -2.00 52.70 2400 ---- ---- ---- ---- 50.10 -2.00 52.10 2405 ---- ---- ---- ---- 49.50 -2.00 51.50 2410 ---- ---- ---- ---- 49.00 -1.90 50.90 2420 ---- ---- ---- ---- 47.90 -1.90 49.80 2425 ---- ---- ---- ---- 47.40 -1.80 49.20 2430 ---- ---- ---- ---- 46.80 -1.90 48.70 2440 ---- ---- ---- ---- 45.80 -1.80 47.60 2450 ---- ---- ---- ---- 44.80 -1.80 46.60 2460 ---- ---- ---- ---- 43.90 -1.70 45.60 2470 ---- ---- ---- ---- 42.90 -1.70 44.60 2475 ---- ---- ---- ---- 42.50 -1.70 44.20 2480 ---- ---- ---- ---- 42.00 -1.70 43.70 2490 ---- ---- ---- ---- 41.10 -1.70 42.80 2500 ---- ---- ---- ---- 40.30 -1.60 41.90 2510 ---- ---- ---- ---- 39.50 -1.60 41.10 2525 ---- ---- ---- ---- 38.30 -1.50 39.80 2550 ---- ---- ---- ---- 36.50 -1.40 37.90 2575 ---- ---- ---- ---- 34.70 -1.40 36.10 2600 ---- ---- ---- ---- 33.20 -1.30 34.50 2625 ---- ---- ---- ---- 31.70 -1.30 33.00 2650 ---- ---- ---- ---- 30.30 -1.30 31.60 2675 ---- ---- ---- ---- 29.10 -1.20 30.30 2700 ---- ---- ---- ---- 27.90 -1.10 29.00 OG FEB25 Gold Option CALL 1575 ---- ---- ---- ---- 481.20 -7.60 488.80 1600 ---- ---- ---- ---- 457.70 -7.40 465.10 1625 ---- ---- ---- ---- 434.60 -7.30 441.90 1650 ---- ---- ---- ---- 412.10 -7.10 419.20 1675 ---- ---- ---- ---- 390.00 -7.00 397.00 1700 ---- ---- ---- ---- 368.40 -6.90 375.30 1725 ---- ---- ---- ---- 347.30 -6.80 354.10 1750 ---- ---- ---- ---- 326.80 -6.60 333.40 1770 ---- ---- ---- ---- 310.80 -6.40 317.20 1775 ---- ---- ---- ---- 306.80 -6.40 313.20 1780 ---- ---- ---- ---- 302.90 -6.40 309.30 1790 ---- ---- ---- ---- 295.10 -6.30 301.40 1800 ---- ---- ---- ---- 287.40 -6.30 293.70 1810 ---- ---- ---- ---- 279.80 -6.20 286.00 1820 ---- ---- ---- ---- 272.30 -6.10 278.40 1825 ---- ---- ---- ---- 268.60 -6.00 274.60 1830 ---- ---- ---- ---- 264.90 -6.00 270.90 1840 ---- ---- ---- ---- 257.50 -6.00 263.50 1850 ---- ---- ---- ---- 250.30 -5.90 256.20 1860 ---- ---- ---- ---- 243.20 -5.90 249.10 1865 ---- ---- ---- ---- 239.70 ---- ---- 1870 ---- ---- ---- ---- 236.30 -5.70 242.00 1875 ---- ---- ---- ---- 232.80 -5.70 238.50 1880 ---- ---- ---- ---- 229.40 -5.70 235.10 1885 ---- ---- ---- ---- 226.00 -5.70 231.70 1890 ---- ---- ---- ---- 222.70 -5.60 228.30 1895 ---- ---- ---- ---- 219.40 -5.50 224.90 1900 ---- ---- ---- ---- 216.10 -5.50 221.60 1905 ---- ---- ---- ---- 212.90 -5.40 218.30 1910 ---- ---- ---- ---- 209.70 -5.40 215.10 1915 ---- ---- ---- ---- 206.50 -5.40 211.90 1920 ---- ---- ---- ---- 203.40 -5.30 208.70 1925 ---- ---- ---- ---- 200.30 -5.30 205.60 1930 ---- ---- ---- ---- 197.30 -5.20 202.50 1935 ---- ---- ---- ---- 194.30 -5.20 199.50 1940 ---- ---- ---- ---- 191.30 -5.10 196.40 1945 ---- ---- ---- ---- 188.30 -5.20 193.50 1950 ---- ---- ---- ---- 185.50 -5.00 190.50 1955 ---- ---- ---- ---- 182.60 -5.00 187.60 1960 ---- ---- ---- ---- 179.80 -5.00 184.80 1965 ---- ---- ---- ---- 177.00 -5.00 182.00 1970 ---- ---- ---- ---- 174.30 -4.90 179.20 1975 ---- ---- ---- ---- 171.60 -4.90 176.50 1980 ---- ---- ---- ---- 168.90 -4.90 173.80 1985 ---- ---- ---- ---- 166.30 -4.80 171.10 1990 ---- ---- ---- ---- 163.70 -4.80 168.50 1995 ---- ---- ---- ---- 161.20 -4.70 165.90 2000 ---- ---- ---- ---- 158.70 -4.60 163.30 2005 ---- ---- ---- ---- 156.20 -4.60 160.80 2010 ---- ---- ---- ---- 153.80 -4.60 158.40 2015 ---- ---- ---- ---- 151.40 -4.50 155.90 2020 ---- ---- ---- ---- 149.10 -4.40 153.50 2025 ---- ---- ---- ---- 146.70 -4.50 151.20 2030 ---- ---- ---- ---- 144.50 -4.30 148.80 2035 ---- ---- ---- ---- 142.20 -4.40 146.60 2040 ---- ---- ---- ---- 140.00 -4.30 144.30 2045 ---- ---- ---- ---- 137.80 -4.30 142.10 2050 ---- ---- ---- ---- 135.70 -4.20 139.90 2055 ---- ---- ---- ---- 133.60 -4.20 137.80 2060 ---- ---- ---- ---- 131.50 -4.20 135.70 2065 ---- ---- ---- ---- 129.50 -4.10 133.60 2070 ---- ---- ---- ---- 127.50 -4.10 131.60 2075 ---- ---- ---- ---- 125.60 -4.00 129.60 2080 ---- ---- ---- ---- 123.60 -4.00 127.60 2085 ---- ---- ---- ---- 121.80 -3.90 125.70 2090 ---- ---- ---- ---- 119.90 -3.90 123.80 2095 ---- ---- ---- ---- 118.10 -3.80 121.90 2100 ---- ---- ---- ---- 116.30 -3.80 120.10 2105 ---- ---- ---- ---- 114.60 -3.70 118.30 2110 ---- ---- ---- ---- 112.90 -3.70 116.60 2115 ---- ---- ---- ---- 111.20 -3.70 114.90 2120 ---- ---- ---- ---- 109.60 -3.60 113.20 2125 ---- ---- ---- ---- 108.00 -3.50 111.50 2130 ---- ---- ---- ---- 106.40 -3.50 109.90 2135 ---- ---- ---- ---- 104.80 -3.60 108.40 2140 ---- ---- ---- ---- 103.30 -3.50 106.80 2145 ---- ---- ---- ---- 101.80 -3.50 105.30 2150 ---- ---- ---- ---- 100.40 -3.40 103.80 2155 ---- ---- ---- ---- 99.00 -3.30 102.30 2160 ---- ---- ---- ---- 97.60 -3.30 100.90 2165 ---- ---- ---- ---- 96.20 -3.30 99.50 2170 ---- ---- ---- ---- 94.90 -3.20 98.10 2175 ---- ---- ---- ---- 93.60 -3.20 96.80 2180 ---- ---- ---- ---- 92.30 -3.20 95.50 2185 ---- ---- ---- ---- 91.00 -3.20 94.20 2190 ---- ---- ---- ---- 89.80 -3.10 92.90 2195 ---- ---- ---- ---- 88.60 -3.10 91.70 2200 ---- ---- ---- ---- 87.40 -3.00 90.40 2205 ---- ---- ---- ---- 86.20 -3.00 89.20 2210 ---- ---- ---- ---- 85.10 -3.00 88.10 2215 ---- ---- ---- ---- 84.00 -2.90 86.90 2220 ---- ---- ---- ---- 82.90 -2.90 85.80 2225 ---- ---- ---- ---- 81.80 -2.90 84.70 2230 ---- ---- ---- ---- 80.70 -2.90 83.60 2235 ---- ---- ---- ---- 79.70 -2.80 82.50 2240 ---- ---- ---- ---- 78.70 -2.80 81.50 2245 ---- ---- ---- ---- 77.70 -2.70 80.40 2250 ---- ---- ---- ---- 76.70 -2.70 79.40 2255 ---- ---- ---- ---- 75.70 -2.70 78.40 2260 ---- ---- ---- ---- 74.80 -2.70 77.50 2265 ---- ---- ---- ---- 73.80 -2.70 76.50 2270 ---- ---- ---- ---- 72.90 -2.70 75.60 2275 ---- ---- ---- ---- 72.00 -2.60 74.60 2280 ---- ---- ---- ---- 71.20 -2.50 73.70 2285 ---- ---- ---- ---- 70.30 -2.50 72.80 2290 ---- ---- ---- ---- 69.40 -2.60 72.00 2295 ---- ---- ---- ---- 68.60 -2.50 71.10 2300 ---- ---- ---- ---- 67.80 -2.50 70.30 2305 ---- ---- ---- ---- 67.00 -2.40 69.40 2310 ---- ---- ---- ---- 66.20 -2.40 68.60 2315 ---- ---- ---- ---- 65.40 -2.40 67.80 2320 ---- ---- ---- ---- 64.60 -2.40 67.00 2325 ---- ---- ---- ---- 63.90 -2.30 66.20 2330 ---- ---- ---- ---- 63.10 -2.40 65.50 2335 ---- ---- ---- ---- 62.40 -2.30 64.70 2340 ---- ---- ---- ---- 61.70 -2.30 64.00 2345 ---- ---- ---- ---- 61.00 -2.30 63.30 2350 ---- ---- ---- ---- 60.30 -2.20 62.50 2360 ---- ---- ---- ---- 58.90 -2.20 61.10 2370 ---- ---- ---- ---- 57.60 -2.20 59.80 2375 ---- ---- ---- ---- 57.00 -2.10 59.10 2380 ---- ---- ---- ---- 56.40 -2.10 58.50 2390 ---- ---- ---- ---- 55.10 -2.10 57.20 2400 ---- ---- ---- ---- 53.90 -2.10 56.00 2410 ---- ---- ---- ---- 52.80 -2.00 54.80 2420 ---- ---- ---- ---- 51.70 -1.90 53.60 2425 ---- ---- ---- ---- 51.10 -2.00 53.10 2430 ---- ---- ---- ---- 50.60 -1.90 52.50 2440 ---- ---- ---- ---- 49.50 -1.90 51.40 2450 ---- ---- ---- ---- 48.50 -1.90 50.40 2475 ---- ---- ---- ---- 46.10 -1.80 47.90 2500 ---- ---- ---- ---- 43.90 -1.70 45.60 2525 ---- ---- ---- ---- 41.80 -1.60 43.40 2550 ---- ---- ---- ---- 39.90 -1.60 41.50 2575 ---- ---- ---- ---- 38.20 -1.40 39.60 2600 ---- ---- ---- ---- 36.50 -1.40 37.90 2625 ---- ---- ---- ---- 35.00 -1.40 36.40 OG MAR25 Gold Option CALL 1600 ---- ---- ---- ---- 473.10 -7.80 480.90 1625 ---- ---- ---- ---- 450.00 -7.60 457.60 1650 ---- ---- ---- ---- 427.40 -7.50 434.90 1675 ---- ---- ---- ---- 405.30 -7.30 412.60 1700 ---- ---- ---- ---- 383.70 -7.10 390.80 1725 ---- ---- ---- ---- 362.50 -7.00 369.50 1750 ---- ---- ---- ---- 341.90 -6.90 348.80 1775 ---- ---- ---- ---- 321.80 -6.70 328.50 1780 ---- ---- ---- ---- 317.90 ---- ---- 1790 ---- ---- ---- ---- 310.00 -6.60 316.60 1800 ---- ---- ---- ---- 302.30 -6.50 308.80 1810 ---- ---- ---- ---- 294.60 -6.50 301.10 1820 ---- ---- ---- ---- 287.00 -6.40 293.40 1825 ---- ---- ---- ---- 283.30 -6.30 289.60 1830 ---- ---- ---- ---- 279.50 -6.40 285.90 1840 ---- ---- ---- ---- 272.10 -6.30 278.40 1850 ---- ---- ---- ---- 264.80 -6.20 271.00 1860 ---- ---- ---- ---- 257.60 -6.10 263.70 1870 ---- ---- ---- ---- 250.60 -6.00 256.60 1880 ---- ---- ---- ---- 243.60 -5.90 249.50 1885 ---- ---- ---- ---- 240.10 -5.90 246.00 1890 ---- ---- ---- ---- 236.70 -5.90 242.60 1895 ---- ---- ---- ---- 233.30 -5.90 239.20 1900 ---- ---- ---- ---- 230.00 -5.80 235.80 1905 ---- ---- ---- ---- 226.70 -5.70 232.40 1910 ---- ---- ---- ---- 223.40 -5.70 229.10 1915 ---- ---- ---- ---- 220.10 -5.70 225.80 1920 ---- ---- ---- ---- 216.90 -5.60 222.50 1925 ---- ---- ---- ---- 213.70 -5.60 219.30 1930 ---- ---- ---- ---- 210.60 -5.50 216.10 1935 ---- ---- ---- ---- 207.50 -5.50 213.00 1940 ---- ---- ---- ---- 204.40 -5.50 209.90 1945 ---- ---- ---- ---- 201.40 -5.40 206.80 1950 ---- ---- ---- ---- 198.40 -5.30 203.70 1955 ---- ---- ---- ---- 195.40 -5.30 200.70 1960 ---- ---- ---- ---- 192.50 -5.30 197.80 1965 ---- ---- ---- ---- 189.60 -5.30 194.90 1970 ---- ---- ---- ---- 186.80 -5.20 192.00 1975 ---- ---- ---- ---- 184.00 -5.10 189.10 1980 ---- ---- ---- ---- 181.20 -5.10 186.30 1985 ---- ---- ---- ---- 178.50 -5.10 183.60 1990 ---- ---- ---- ---- 175.80 -5.00 180.80 1995 ---- ---- ---- ---- 173.20 -4.90 178.10 2000 ---- ---- ---- ---- 170.60 -4.90 175.50 2005 ---- ---- ---- ---- 168.00 -4.90 172.90 2010 ---- ---- ---- ---- 165.50 -4.80 170.30 2015 ---- ---- ---- ---- 163.00 -4.80 167.80 2020 ---- ---- ---- ---- 160.50 -4.80 165.30 2025 ---- ---- ---- ---- 158.10 -4.70 162.80 2030 ---- ---- ---- ---- 155.70 -4.70 160.40 2035 ---- ---- ---- ---- 153.40 -4.60 158.00 2040 ---- ---- ---- ---- 151.00 -4.60 155.60 2045 ---- ---- ---- ---- 148.80 -4.50 153.30 2050 ---- ---- ---- ---- 146.50 -4.50 151.00 2055 ---- ---- ---- ---- 144.30 -4.50 148.80 2060 ---- ---- ---- ---- 142.10 -4.50 146.60 2065 ---- ---- ---- ---- 140.00 -4.40 144.40 2070 ---- ---- ---- ---- 137.90 -4.30 142.20 2075 ---- ---- ---- ---- 135.80 -4.30 140.10 2080 ---- ---- ---- ---- 133.80 -4.30 138.10 2085 ---- ---- ---- ---- 131.80 -4.20 136.00 2090 ---- ---- ---- ---- 129.90 -4.10 134.00 2095 ---- ---- ---- ---- 127.90 -4.20 132.10 2100 ---- ---- ---- ---- 126.10 -4.00 130.10 2105 ---- ---- ---- ---- 124.20 -4.00 128.20 2110 ---- ---- ---- ---- 122.40 -4.00 126.40 2115 ---- ---- ---- ---- 120.60 -4.00 124.60 2120 ---- ---- ---- ---- 118.90 -3.90 122.80 2125 ---- ---- ---- ---- 117.20 -3.80 121.00 2130 ---- ---- ---- ---- 115.50 -3.80 119.30 2135 ---- ---- ---- ---- 113.90 -3.80 117.70 2140 ---- ---- ---- ---- 112.30 -3.70 116.00 2145 ---- ---- ---- ---- 110.70 -3.70 114.40 2150 ---- ---- ---- ---- 109.10 -3.70 112.80 2155 ---- ---- ---- ---- 107.60 -3.70 111.30 2160 ---- ---- ---- ---- 106.20 -3.60 109.80 2165 ---- ---- ---- ---- 104.70 -3.60 108.30 2170 ---- ---- ---- ---- 103.30 -3.50 106.80 2175 ---- ---- ---- ---- 101.90 -3.50 105.40 2180 ---- ---- ---- ---- 100.50 -3.50 104.00 2185 ---- ---- ---- ---- 99.20 -3.40 102.60 2190 ---- ---- ---- ---- 97.90 -3.30 101.20 2195 ---- ---- ---- ---- 96.60 -3.30 99.90 2200 ---- ---- ---- ---- 95.30 -3.30 98.60 2205 ---- ---- ---- ---- 94.00 -3.30 97.30 2210 ---- ---- ---- ---- 92.80 -3.30 96.10 2215 ---- ---- ---- ---- 91.60 -3.20 94.80 2220 ---- ---- ---- ---- 90.40 -3.20 93.60 2225 ---- ---- ---- ---- 89.30 -3.10 92.40 2230 ---- ---- ---- ---- 88.10 -3.10 91.20 2235 ---- ---- ---- ---- 87.00 -3.10 90.10 2240 ---- ---- ---- ---- 85.90 -3.00 88.90 2245 ---- ---- ---- ---- 84.80 -3.00 87.80 2250 ---- ---- ---- ---- 83.70 -3.00 86.70 2255 ---- ---- ---- ---- 82.60 -3.00 85.60 2260 ---- ---- ---- ---- 81.60 -2.90 84.50 2265 ---- ---- ---- ---- 80.60 -2.90 83.50 2270 ---- ---- ---- ---- 79.60 -2.80 82.40 2275 ---- ---- ---- ---- 78.60 -2.80 81.40 2280 ---- ---- ---- ---- 77.60 -2.80 80.40 2285 ---- ---- ---- ---- 76.60 -2.80 79.40 2290 ---- ---- ---- ---- 75.70 -2.70 78.40 2295 ---- ---- ---- ---- 74.70 -2.80 77.50 2300 ---- ---- ---- ---- 73.80 -2.70 76.50 2305 ---- ---- ---- ---- 72.90 -2.70 75.60 2310 ---- ---- ---- ---- 72.00 -2.70 74.70 2315 ---- ---- ---- ---- 71.10 -2.70 73.80 2320 ---- ---- ---- ---- 70.30 -2.60 72.90 2325 ---- ---- ---- ---- 69.40 -2.60 72.00 2330 ---- ---- ---- ---- 68.60 -2.50 71.10 2335 ---- ---- ---- ---- 67.80 -2.50 70.30 2340 ---- ---- ---- ---- 67.00 -2.40 69.40 2345 ---- ---- ---- ---- 66.20 -2.40 68.60 2350 ---- ---- ---- ---- 65.40 -2.40 67.80 2355 ---- ---- ---- ---- 64.60 -2.40 67.00 2360 ---- ---- ---- ---- 63.80 -2.40 66.20 2370 ---- ---- ---- ---- 62.30 -2.40 64.70 2380 ---- ---- ---- ---- 60.90 -2.30 63.20 2390 ---- ---- ---- ---- 59.50 -2.20 61.70 2400 ---- ---- ---- ---- 58.10 -2.20 60.30 2410 ---- ---- ---- ---- 56.80 -2.20 59.00 2420 ---- ---- ---- ---- 55.60 -2.10 57.70 2425 ---- ---- ---- ---- 54.90 -2.10 57.00 2430 ---- ---- ---- ---- 54.30 -2.10 56.40 2440 ---- ---- ---- ---- 53.10 -2.00 55.10 2450 ---- ---- ---- ---- 52.00 -1.90 53.90 2460 ---- ---- ---- ---- 50.80 -2.00 52.80 2475 ---- ---- ---- ---- 49.20 -1.90 51.10 2500 ---- ---- ---- ---- 46.60 -1.90 48.50 2525 ---- ---- ---- ---- 44.30 -1.70 46.00 2550 ---- ---- ---- ---- 42.10 -1.60 43.70 2575 ---- ---- ---- ---- 40.00 -1.60 41.60 2600 ---- ---- ---- ---- 38.10 -1.50 39.60 2625 ---- ---- ---- ---- 36.40 -1.40 37.80 2650 ---- ---- ---- ---- 34.70 -1.40 36.10 OG APR25 Gold Option CALL 1600 ---- ---- ---- ---- 473.60 -7.70 481.30 1625 ---- ---- ---- ---- 450.70 -7.60 458.30 1650 ---- ---- ---- ---- 428.20 -7.50 435.70 1675 ---- ---- ---- ---- 406.30 -7.30 413.60 1700 ---- ---- ---- ---- 384.90 -7.10 392.00 1725 ---- ---- ---- ---- 363.90 -7.00 370.90 1750 ---- ---- ---- ---- 343.50 -6.80 350.30 1775 ---- ---- ---- ---- 323.60 -6.60 330.20 1780 ---- ---- ---- ---- 319.70 ---- ---- 1790 ---- ---- ---- ---- 311.90 -6.60 318.50 1800 ---- ---- ---- ---- 304.20 -6.50 310.70 1810 ---- ---- ---- ---- 296.70 -6.40 303.10 1820 ---- ---- ---- ---- 289.20 -6.30 295.50 1825 ---- ---- ---- ---- 285.40 -6.30 291.70 1830 ---- ---- ---- ---- 281.70 -6.30 288.00 1840 ---- ---- ---- ---- 274.40 -6.20 280.60 1850 ---- ---- ---- ---- 267.20 -6.10 273.30 1860 ---- ---- ---- ---- 260.10 -6.00 266.10 1870 ---- ---- ---- ---- 253.10 -6.00 259.10 1880 ---- ---- ---- ---- 246.20 -5.90 252.10 1885 ---- ---- ---- ---- 242.80 -5.80 248.60 1890 ---- ---- ---- ---- 239.40 -5.80 245.20 1895 ---- ---- ---- ---- 236.00 -5.80 241.80 1900 ---- ---- ---- ---- 232.70 -5.70 238.40 1905 ---- ---- ---- ---- 229.40 -5.70 235.10 1910 ---- ---- ---- ---- 226.10 -5.70 231.80 1915 ---- ---- ---- ---- 222.90 -5.60 228.50 1920 ---- ---- ---- ---- 219.70 -5.60 225.30 1925 ---- ---- ---- ---- 216.60 -5.50 222.10 1930 ---- ---- ---- ---- 213.40 -5.50 218.90 1935 ---- ---- ---- ---- 210.30 -5.50 215.80 1940 ---- ---- ---- ---- 207.30 -5.40 212.70 1945 ---- ---- ---- ---- 204.30 -5.30 209.60 1950 ---- ---- ---- ---- 201.30 -5.30 206.60 1955 ---- ---- ---- ---- 198.30 -5.30 203.60 1960 ---- ---- ---- ---- 195.40 -5.30 200.70 1965 ---- ---- ---- ---- 192.50 -5.30 197.80 1970 ---- ---- ---- ---- 189.70 -5.20 194.90 1975 ---- ---- ---- ---- 186.90 -5.20 192.10 1980 ---- ---- ---- ---- 184.20 -5.10 189.30 1985 ---- ---- ---- ---- 181.50 -5.00 186.50 1990 ---- ---- ---- ---- 178.80 -5.00 183.80 1995 ---- ---- ---- ---- 176.20 -4.90 181.10 2000 ---- ---- ---- ---- 173.60 -4.90 178.50 2005 ---- ---- ---- ---- 171.10 -4.80 175.90 2010 ---- ---- ---- ---- 168.60 -4.80 173.40 2015 ---- ---- ---- ---- 166.10 -4.80 170.90 2020 ---- ---- ---- ---- 163.70 -4.70 168.40 2025 ---- ---- ---- ---- 161.30 -4.70 166.00 2030 ---- ---- ---- ---- 158.90 -4.70 163.60 2035 ---- ---- ---- ---- 156.60 -4.60 161.20 2040 ---- ---- ---- ---- 154.30 -4.50 158.80 2045 ---- ---- ---- ---- 152.00 -4.50 156.50 2050 ---- ---- ---- ---- 149.80 -4.50 154.30 2055 ---- ---- ---- ---- 147.60 -4.40 152.00 2060 ---- ---- ---- ---- 145.40 -4.40 149.80 2065 ---- ---- ---- ---- 143.30 -4.40 147.70 2070 ---- ---- ---- ---- 141.20 -4.30 145.50 2075 ---- ---- ---- ---- 139.10 -4.30 143.40 2080 ---- ---- ---- ---- 137.10 -4.30 141.40 2085 ---- ---- ---- ---- 135.10 -4.20 139.30 2090 ---- ---- ---- ---- 133.20 -4.10 137.30 2095 ---- ---- ---- ---- 131.30 -4.10 135.40 2100 ---- ---- ---- ---- 129.40 -4.10 133.50 2105 ---- ---- ---- ---- 127.60 -4.00 131.60 2110 ---- ---- ---- ---- 125.70 -4.00 129.70 2115 ---- ---- ---- ---- 124.00 -3.90 127.90 2120 ---- ---- ---- ---- 122.20 -3.90 126.10 2125 ---- ---- ---- ---- 120.50 -3.90 124.40 2130 ---- ---- ---- ---- 118.90 -3.80 122.70 2135 ---- ---- ---- ---- 117.20 -3.80 121.00 2140 ---- ---- ---- ---- 115.60 -3.80 119.40 2145 ---- ---- ---- ---- 114.10 -3.70 117.80 2150 ---- ---- ---- ---- 112.50 -3.70 116.20 2155 ---- ---- ---- ---- 111.00 -3.70 114.70 2160 ---- ---- ---- ---- 109.50 -3.60 113.10 2165 ---- ---- ---- ---- 108.10 -3.60 111.70 2170 ---- ---- ---- ---- 106.70 -3.50 110.20 2175 ---- ---- ---- ---- 105.30 -3.50 108.80 2180 ---- ---- ---- ---- 103.90 -3.50 107.40 2185 ---- ---- ---- ---- 102.60 -3.40 106.00 2190 ---- ---- ---- ---- 101.20 -3.40 104.60 2195 ---- ---- ---- ---- 99.90 -3.40 103.30 2200 ---- ---- ---- ---- 98.70 -3.30 102.00 2205 ---- ---- ---- ---- 97.40 -3.30 100.70 2210 ---- ---- ---- ---- 96.20 -3.30 99.50 2215 ---- ---- ---- ---- 95.00 -3.20 98.20 2220 ---- ---- ---- ---- 93.80 -3.20 97.00 2225 ---- ---- ---- ---- 92.60 -3.20 95.80 2230 ---- ---- ---- ---- 91.50 -3.10 94.60 2235 ---- ---- ---- ---- 90.40 -3.10 93.50 2240 ---- ---- ---- ---- 89.20 -3.10 92.30 2245 ---- ---- ---- ---- 88.20 -3.00 91.20 2250 ---- ---- ---- ---- 87.10 -3.00 90.10 2255 ---- ---- ---- ---- 86.00 -3.00 89.00 2260 ---- ---- ---- ---- 85.00 -2.90 87.90 2265 ---- ---- ---- ---- 83.90 -2.90 86.80 2270 ---- ---- ---- ---- 82.90 -2.90 85.80 2275 ---- ---- ---- ---- 81.90 -2.90 84.80 2280 ---- ---- ---- ---- 80.90 -2.90 83.80 2285 ---- ---- ---- ---- 80.00 -2.80 82.80 2290 ---- ---- ---- ---- 79.00 -2.80 81.80 2295 ---- ---- ---- ---- 78.10 -2.70 80.80 2300 ---- ---- ---- ---- 77.10 -2.80 79.90 2305 ---- ---- ---- ---- 76.20 -2.70 78.90 2310 ---- ---- ---- ---- 75.30 -2.70 78.00 2315 ---- ---- ---- ---- 74.40 -2.70 77.10 2320 ---- ---- ---- ---- 73.60 -2.60 76.20 2325 ---- ---- ---- ---- 72.70 -2.60 75.30 2330 ---- ---- ---- ---- 71.90 -2.50 74.40 2335 ---- ---- ---- ---- 71.00 -2.60 73.60 2340 ---- ---- ---- ---- 70.20 -2.50 72.70 2345 ---- ---- ---- ---- 69.40 -2.50 71.90 2350 ---- ---- ---- ---- 68.60 -2.50 71.10 2355 ---- ---- ---- ---- 67.80 -2.50 70.30 2360 ---- ---- ---- ---- 67.10 -2.40 69.50 2370 ---- ---- ---- ---- 65.60 -2.30 67.90 2380 ---- ---- ---- ---- 64.10 -2.30 66.40 2390 ---- ---- ---- ---- 62.70 -2.30 65.00 2400 ---- ---- ---- ---- 61.30 -2.20 63.50 2410 ---- ---- ---- ---- 60.00 -2.20 62.20 2420 ---- ---- ---- ---- 58.70 -2.10 60.80 2425 ---- ---- ---- ---- 58.00 -2.20 60.20 2430 ---- ---- ---- ---- 57.40 -2.10 59.50 2440 ---- ---- ---- ---- 56.20 -2.10 58.30 2450 ---- ---- ---- ---- 55.00 -2.10 57.10 2475 ---- ---- ---- ---- 52.20 -2.00 54.20 2500 ---- ---- ---- ---- 49.60 -1.90 51.50 2525 ---- ---- ---- ---- 47.20 -1.80 49.00 2550 ---- ---- ---- ---- 44.90 -1.70 46.60 2575 ---- ---- ---- ---- 42.80 -1.70 44.50 2600 ---- ---- ---- ---- 40.90 -1.50 42.40 2625 ---- ---- ---- ---- 39.10 -1.50 40.60 2650 ---- ---- ---- ---- 37.40 -1.40 38.80 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1061.30 -6.90 1068.20 1050 ---- ---- ---- ---- 1036.30 -6.90 1043.20 1075 ---- ---- ---- ---- 1011.30 -6.90 1018.20 1100 ---- ---- ---- ---- 986.30 -6.90 993.20 1125 ---- ---- ---- ---- 961.30 -6.90 968.20 1150 ---- ---- ---- ---- 936.30 -6.90 943.20 1175 ---- ---- ---- ---- 911.30 -6.90 918.20 1200 ---- ---- ---- ---- 886.30 -6.90 893.20 1220 ---- ---- ---- ---- 866.30 -6.90 873.20 1225 ---- ---- ---- ---- 861.30 -6.90 868.20 1230 ---- ---- ---- ---- 856.30 -6.90 863.20 1240 ---- ---- ---- ---- 846.30 -6.90 853.20 1250 ---- ---- ---- ---- 836.30 -6.90 843.20 1260 ---- ---- ---- ---- 826.30 -6.90 833.20 1270 ---- ---- ---- ---- 816.30 -6.90 823.20 1275 ---- ---- ---- ---- 811.30 -6.90 818.20 1280 ---- ---- ---- ---- 806.30 -6.90 813.20 1290 ---- ---- ---- ---- 796.30 -6.90 803.20 1300 ---- ---- ---- ---- 786.30 -6.90 793.20 1310 ---- ---- ---- ---- 776.30 -6.90 783.20 1315 ---- ---- ---- ---- 771.30 -6.90 778.20 1320 ---- ---- ---- ---- 766.30 -6.90 773.20 1325 ---- ---- ---- ---- 761.30 -6.90 768.20 1330 ---- ---- ---- ---- 756.30 -6.90 763.20 1335 ---- ---- ---- ---- 751.30 -6.90 758.20 1340 ---- ---- ---- ---- 746.30 -6.90 753.20 1345 ---- ---- ---- ---- 741.30 -6.90 748.20 1350 ---- ---- ---- ---- 736.30 -6.90 743.20 1355 ---- ---- ---- ---- 731.30 -6.90 738.20 1360 ---- ---- ---- ---- 726.30 -6.90 733.20 1365 ---- ---- ---- ---- 721.30 -6.90 728.20 1370 ---- ---- ---- ---- 716.30 -6.90 723.20 1375 ---- ---- ---- ---- 711.30 -6.90 718.20 1380 ---- ---- ---- ---- 706.30 -6.90 713.20 1385 ---- ---- ---- ---- 701.30 -6.90 708.20 1390 ---- ---- ---- ---- 696.30 -6.90 703.20 1395 ---- ---- ---- ---- 691.30 -6.90 698.20 1400 ---- ---- ---- ---- 686.30 -6.90 693.20 1405 ---- ---- ---- ---- 681.30 -6.90 688.20 1410 ---- ---- ---- ---- 676.30 -6.90 683.20 1415 ---- ---- ---- ---- 671.30 -6.90 678.20 1420 ---- ---- ---- ---- 666.30 -6.90 673.20 1425 ---- ---- ---- ---- 661.30 -6.90 668.20 1430 ---- ---- ---- ---- 656.30 -6.90 663.20 1435 ---- ---- ---- ---- 651.30 -6.90 658.20 1440 ---- ---- ---- ---- 646.30 -6.90 653.20 1445 ---- ---- ---- ---- 641.30 -6.90 648.20 1450 ---- ---- ---- ---- 636.30 -6.90 643.20 1455 ---- ---- ---- ---- 631.30 -6.90 638.20 1460 ---- ---- ---- ---- 626.30 -6.90 633.20 1465 ---- ---- ---- ---- 621.30 -6.90 628.20 1470 ---- ---- ---- ---- 616.30 -6.90 623.20 1475 ---- ---- ---- ---- 611.30 -6.90 618.20 1480 ---- ---- ---- ---- 606.30 -6.90 613.20 1485 ---- ---- ---- ---- 601.30 -6.90 608.20 1490 ---- ---- ---- ---- 596.30 -6.90 603.20 1495 ---- ---- ---- ---- 591.30 -6.90 598.20 1500 ---- ---- ---- ---- 586.30 -6.90 593.20 1505 ---- ---- ---- ---- 581.30 -6.90 588.20 1510 ---- ---- ---- ---- 576.30 -6.90 583.20 1515 ---- ---- ---- ---- 571.40 -6.80 578.20 1520 ---- ---- ---- ---- 566.50 -6.80 573.30 1525 ---- ---- ---- ---- 561.50 -6.80 568.30 1530 ---- ---- ---- ---- 556.70 -6.70 563.40 1535 ---- ---- ---- ---- 551.80 -6.70 558.50 1540 ---- ---- ---- ---- 546.90 -6.80 553.70 1545 ---- ---- ---- ---- 542.10 -6.70 548.80 1550 ---- ---- ---- ---- 537.30 -6.70 544.00 1555 ---- ---- ---- ---- 532.50 -6.70 539.20 1560 ---- ---- ---- ---- 527.70 -6.70 534.40 1565 ---- ---- ---- ---- 523.00 -6.60 529.60 1570 ---- ---- ---- ---- 518.20 -6.60 524.80 1575 ---- ---- ---- ---- 513.50 -6.60 520.10 1580 ---- ---- ---- ---- 508.80 -6.60 515.40 1585 ---- ---- ---- ---- 504.10 -6.60 510.70 1590 ---- ---- ---- ---- 499.50 -6.50 506.00 1595 ---- ---- ---- ---- 494.90 -6.40 501.30 1600 ---- ---- ---- ---- 490.20 -6.50 496.70 1605 ---- ---- ---- ---- 485.60 -6.50 492.10 1610 ---- ---- ---- ---- 481.10 -6.40 487.50 1615 ---- ---- ---- ---- 476.50 -6.40 482.90 1620 ---- ---- ---- ---- 471.90 -6.40 478.30 1625 ---- ---- ---- ---- 467.40 -6.40 473.80 1630 ---- ---- ---- ---- 462.90 -6.30 469.20 1635 ---- ---- ---- ---- 458.40 -6.30 464.70 1640 ---- ---- ---- ---- 454.00 -6.20 460.20 1645 ---- ---- ---- ---- 449.50 -6.30 455.80 1650 ---- ---- ---- ---- 445.10 -6.20 451.30 1655 ---- ---- ---- ---- 440.70 -6.20 446.90 1660 ---- ---- ---- ---- 436.30 -6.20 442.50 1665 ---- ---- ---- ---- 431.90 -6.20 438.10 1670 ---- ---- ---- ---- 427.60 -6.10 433.70 1675 ---- ---- ---- ---- 423.20 -6.10 429.30 1680 ---- ---- ---- ---- 418.90 -6.10 425.00 1685 ---- ---- ---- ---- 414.60 -6.10 420.70 1690 ---- ---- ---- ---- 410.30 -6.10 416.40 1695 ---- ---- ---- ---- 406.10 -6.00 412.10 1700 ---- ---- ---- ---- 401.80 -6.00 407.80 1705 ---- ---- ---- ---- 397.60 -6.00 403.60 1710 ---- ---- ---- ---- 393.40 -5.90 399.30 1715 ---- ---- ---- ---- 389.20 -5.90 395.10 1720 ---- ---- ---- ---- 385.10 -5.90 391.00 1725 ---- ---- ---- ---- 380.90 -5.90 386.80 1730 ---- ---- ---- ---- 376.80 -5.80 382.60 1735 ---- ---- ---- ---- 372.70 -5.80 378.50 1740 ---- ---- ---- ---- 368.60 -5.80 374.40 1745 ---- ---- ---- ---- 364.60 -5.70 370.30 1750 ---- ---- ---- ---- 360.50 -5.80 366.30 1755 ---- ---- ---- ---- 356.50 -5.70 362.20 1760 ---- ---- ---- ---- 352.50 -5.70 358.20 1765 ---- ---- ---- ---- 348.50 -5.70 354.20 1770 ---- ---- ---- ---- 344.60 -5.60 350.20 1775 ---- ---- ---- ---- 340.60 -5.60 346.20 1780 ---- ---- ---- ---- 336.70 -5.60 342.30 1785 ---- ---- ---- ---- 332.80 -5.50 338.30 1790 ---- ---- ---- ---- 328.90 -5.50 334.40 1795 ---- ---- ---- ---- 325.10 -5.50 330.60 1800 ---- ---- ---- ---- 321.20 -5.50 326.70 1805 ---- ---- ---- ---- 317.40 -5.40 322.80 1810 ---- ---- ---- ---- 313.60 -5.40 319.00 1815 ---- ---- ---- ---- 309.80 -5.40 315.20 1820 ---- ---- ---- ---- 306.10 -5.30 311.40 1825 ---- ---- ---- ---- 302.40 -5.30 307.70 1830 ---- ---- ---- ---- 298.60 -5.30 303.90 1835 ---- ---- ---- ---- 295.00 -5.20 300.20 1840 ---- ---- ---- ---- 291.30 -5.20 296.50 1845 ---- ---- ---- ---- 287.60 -5.20 292.80 1850 ---- ---- ---- ---- 284.00 -5.20 289.20 1855 ---- ---- ---- ---- 280.40 -5.20 285.60 1860 ---- ---- ---- ---- 276.80 -5.20 282.00 1865 ---- ---- ---- ---- 273.30 -5.10 278.40 1870 ---- ---- ---- ---- 269.80 -5.00 274.80 1875 ---- ---- ---- ---- 266.30 -5.00 271.30 1880 ---- ---- ---- ---- 262.80 -5.00 267.80 1885 ---- ---- ---- ---- 259.30 -5.00 264.30 1890 ---- ---- ---- ---- 255.90 -5.00 260.90 1895 ---- ---- ---- ---- 252.50 -4.90 257.40 1900 ---- ---- ---- ---- 249.20 -4.90 254.10 1905 ---- ---- ---- ---- 245.90 -4.80 250.70 1910 ---- ---- ---- ---- 242.60 -4.80 247.40 1915 ---- ---- ---- ---- 239.30 -4.80 244.10 1920 ---- ---- ---- ---- 236.10 -4.70 240.80 1925 ---- ---- ---- ---- 232.90 -4.70 237.60 1930 ---- ---- ---- ---- 229.70 -4.70 234.40 1935 ---- ---- ---- ---- 226.60 -4.60 231.20 1940 ---- ---- ---- ---- 223.50 -4.60 228.10 1945 ---- ---- ---- ---- 220.40 -4.60 225.00 1950 ---- ---- ---- ---- 217.40 -4.60 222.00 1955 ---- ---- ---- ---- 214.40 -4.50 218.90 1960 ---- ---- ---- ---- 211.50 -4.50 216.00 1965 ---- ---- ---- ---- 208.60 -4.40 213.00 1970 ---- ---- ---- ---- 205.70 -4.40 210.10 1975 ---- ---- ---- ---- 202.90 -4.40 207.30 1980 ---- ---- ---- ---- 200.10 -4.30 204.40 1985 ---- ---- ---- ---- 197.30 -4.30 201.60 1990 ---- ---- ---- ---- 194.60 -4.30 198.90 1995 ---- ---- ---- ---- 191.90 -4.30 196.20 2000 ---- ---- ---- ---- 189.30 -4.20 193.50 2005 ---- ---- ---- ---- 186.70 -4.10 190.80 2010 ---- ---- ---- ---- 184.10 -4.10 188.20 2015 ---- ---- ---- ---- 181.60 -4.10 185.70 2020 ---- ---- ---- ---- 179.10 -4.00 183.10 2025 ---- ---- ---- ---- 176.60 -4.10 180.70 2030 ---- ---- ---- ---- 174.20 -4.00 178.20 2035 ---- ---- ---- ---- 171.80 -4.00 175.80 2040 ---- ---- ---- ---- 169.40 -4.00 173.40 2045 ---- ---- ---- ---- 167.10 -3.90 171.00 2050 ---- ---- ---- ---- 164.80 -3.90 168.70 2055 ---- ---- ---- ---- 162.50 -3.90 166.40 2060 ---- ---- ---- ---- 160.30 -3.80 164.10 2065 ---- ---- ---- ---- 158.10 -3.80 161.90 2070 ---- ---- ---- ---- 156.00 -3.70 159.70 2075 ---- ---- ---- ---- 153.90 -3.70 157.60 2080 ---- ---- ---- ---- 151.80 -3.70 155.50 2085 ---- ---- ---- ---- 149.70 -3.70 153.40 2090 ---- ---- ---- ---- 147.70 -3.60 151.30 2095 ---- ---- ---- ---- 145.70 -3.60 149.30 2100 ---- ---- ---- ---- 143.80 -3.50 147.30 2105 ---- ---- ---- ---- 141.90 -3.50 145.40 2110 ---- ---- ---- ---- 140.00 -3.50 143.50 2115 ---- ---- ---- ---- 138.20 -3.40 141.60 2120 ---- ---- ---- ---- 136.40 -3.40 139.80 2125 ---- ---- ---- ---- 134.60 -3.40 138.00 2130 ---- ---- ---- ---- 132.80 -3.40 136.20 2135 ---- ---- ---- ---- 131.10 -3.40 134.50 2140 ---- ---- ---- ---- 129.50 -3.30 132.80 2145 ---- ---- ---- ---- 127.80 -3.30 131.10 2150 ---- ---- ---- ---- 126.20 -3.20 129.40 2155 ---- ---- ---- ---- 124.60 -3.20 127.80 2160 ---- ---- ---- ---- 123.10 -3.20 126.30 2165 ---- ---- ---- ---- 121.60 -3.10 124.70 2170 ---- ---- ---- ---- 120.10 -3.10 123.20 2175 ---- ---- ---- ---- 118.60 -3.10 121.70 2180 ---- ---- ---- ---- 117.20 -3.00 120.20 2185 ---- ---- ---- ---- 115.80 -3.00 118.80 2190 ---- ---- ---- ---- 114.40 -3.00 117.40 2195 ---- ---- ---- ---- 113.00 -3.00 116.00 2200 ---- ---- ---- ---- 111.70 -3.00 114.70 2205 ---- ---- ---- ---- 110.40 -2.90 113.30 2210 ---- ---- ---- ---- 109.10 -2.90 112.00 2215 ---- ---- ---- ---- 107.90 -2.80 110.70 2220 ---- ---- ---- ---- 106.60 -2.90 109.50 2225 ---- ---- ---- ---- 105.40 -2.80 108.20 2230 ---- ---- ---- ---- 104.20 -2.80 107.00 2235 ---- ---- ---- ---- 103.10 -2.70 105.80 2240 ---- ---- ---- ---- 101.90 -2.80 104.70 2245 ---- ---- ---- ---- 100.80 -2.70 103.50 2250 ---- ---- ---- ---- 99.70 -2.70 102.40 2255 ---- ---- ---- ---- 98.60 -2.70 101.30 2260 ---- ---- ---- ---- 97.60 -2.60 100.20 2265 ---- ---- ---- ---- 96.50 -2.60 99.10 2270 ---- ---- ---- ---- 95.50 -2.60 98.10 2275 ---- ---- ---- ---- 94.50 -2.50 97.00 2280 ---- ---- ---- ---- 93.50 -2.50 96.00 2285 ---- ---- ---- ---- 92.50 -2.50 95.00 2290 ---- ---- ---- ---- 91.50 -2.50 94.00 2295 ---- ---- ---- ---- 90.60 -2.50 93.10 2300 ---- ---- ---- ---- 89.70 -2.40 92.10 2305 ---- ---- ---- ---- 88.80 -2.40 91.20 2310 ---- ---- ---- ---- 87.90 -2.40 90.30 2315 ---- ---- ---- ---- 87.00 -2.40 89.40 2320 ---- ---- ---- ---- 86.10 -2.40 88.50 2325 ---- ---- ---- ---- 85.20 -2.40 87.60 2330 ---- ---- ---- ---- 84.40 -2.30 86.70 2335 ---- ---- ---- ---- 83.60 -2.30 85.90 2340 ---- ---- ---- ---- 82.80 -2.20 85.00 2345 ---- ---- ---- ---- 82.00 -2.20 84.20 2350 ---- ---- ---- ---- 81.20 -2.20 83.40 2355 ---- ---- ---- ---- 80.40 -2.20 82.60 2360 ---- ---- ---- ---- 79.60 -2.20 81.80 2365 ---- ---- ---- ---- 78.80 -2.20 81.00 2370 ---- ---- ---- ---- 78.10 -2.20 80.30 2375 ---- ---- ---- ---- 77.40 -2.10 79.50 2380 ---- ---- ---- ---- 76.60 -2.20 78.80 2385 ---- ---- ---- ---- 75.90 -2.10 78.00 2390 ---- ---- ---- ---- 75.20 -2.10 77.30 2395 ---- ---- ---- ---- 74.50 -2.10 76.60 2400 ---- ---- ---- ---- 73.80 -2.10 75.90 2405 ---- ---- ---- ---- 73.20 -2.00 75.20 2410 ---- ---- ---- ---- 72.50 -2.00 74.50 2415 ---- ---- ---- ---- 71.80 -2.10 73.90 2420 ---- ---- ---- ---- 71.20 -2.00 73.20 2425 ---- ---- ---- ---- 70.60 -2.00 72.60 2430 ---- ---- ---- ---- 69.90 -2.00 71.90 2435 ---- ---- ---- ---- 69.30 -2.00 71.30 2440 ---- ---- ---- ---- 68.70 -1.90 70.60 2450 ---- ---- ---- ---- 67.50 -1.90 69.40 2460 ---- ---- ---- ---- 66.40 -1.80 68.20 2470 ---- ---- ---- ---- 65.20 -1.90 67.10 2475 ---- ---- ---- ---- 64.70 -1.80 66.50 2480 ---- ---- ---- ---- 64.10 -1.90 66.00 2490 ---- ---- ---- ---- 63.10 -1.80 64.90 2500 ---- ---- ---- ---- 62.10 -1.70 63.80 2510 ---- ---- ---- ---- 61.10 -1.70 62.80 2520 ---- ---- ---- ---- 60.10 -1.70 61.80 2525 ---- ---- ---- ---- 59.60 -1.70 61.30 2530 ---- ---- ---- ---- 59.10 -1.70 60.80 2550 ---- ---- ---- ---- 57.30 -1.60 58.90 2575 ---- ---- ---- ---- 55.20 -1.60 56.80 2600 ---- ---- ---- ---- 53.20 -1.50 54.70 2625 ---- ---- ---- ---- 51.30 -1.50 52.80 2650 ---- ---- ---- ---- 49.60 -1.40 51.00 2675 ---- ---- ---- ---- 48.00 -1.40 49.40 2700 ---- ---- ---- ---- 46.50 -1.30 47.80 700 2725 ---- ---- ---- ---- 45.00 -1.30 46.30 2750 ---- ---- ---- ---- 43.70 -1.30 45.00 2775 ---- ---- ---- ---- 42.50 -1.20 43.70 2800 ---- ---- ---- ---- 41.30 -1.20 42.50 2825 ---- ---- ---- ---- 40.20 -1.20 41.40 2850 ---- ---- ---- ---- 39.20 -1.10 40.30 2875 ---- ---- ---- ---- 38.20 -1.10 39.30 2900 ---- ---- ---- ---- 37.30 -1.10 38.40 2925 ---- ---- ---- ---- 36.50 -1.00 37.50 2950 ---- ---- ---- ---- 35.70 -1.00 36.70 2975 ---- ---- ---- ---- 35.00 -.90 35.90 3000 ---- ---- ---- ---- 34.30 -.90 35.20 3100 ---- ---- ---- ---- 31.80 -.90 32.70 3200 ---- ---- ---- ---- 30.00 -.80 30.80 3300 ---- ---- ---- ---- 28.50 -.80 29.30 3400 ---- ---- ---- ---- 27.40 -.70 28.10 3500 ---- ---- ---- ---- 26.60 -.70 27.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1043.60 -2.00 1045.60 1100 ---- ---- ---- ---- 1018.60 -2.00 1020.60 1125 ---- ---- ---- ---- 993.60 -2.00 995.60 1150 ---- ---- ---- ---- 968.60 -2.00 970.60 1175 ---- ---- ---- ---- 943.60 -2.00 945.60 1200 ---- ---- ---- ---- 918.60 -2.00 920.60 1225 ---- ---- ---- ---- 893.60 -2.00 895.60 1250 ---- ---- ---- ---- 868.60 -2.00 870.60 1270 ---- ---- ---- ---- 848.60 -2.00 850.60 1275 ---- ---- ---- ---- 843.60 -2.00 845.60 1280 ---- ---- ---- ---- 838.60 -2.00 840.60 1290 ---- ---- ---- ---- 828.60 -2.00 830.60 1300 ---- ---- ---- ---- 818.60 -2.00 820.60 1310 ---- ---- ---- ---- 808.60 -2.00 810.60 1320 ---- ---- ---- ---- 798.60 -2.00 800.60 1325 ---- ---- ---- ---- 793.60 -2.00 795.60 1330 ---- ---- ---- ---- 788.60 -2.00 790.60 1340 ---- ---- ---- ---- 778.60 -2.00 780.60 1350 ---- ---- ---- ---- 768.60 -2.00 770.60 1360 ---- ---- ---- ---- 758.60 -2.00 760.60 1370 ---- ---- ---- ---- 748.60 -2.00 750.60 1375 ---- ---- ---- ---- 743.60 -2.00 745.60 1380 ---- ---- ---- ---- 738.60 -2.00 740.60 1385 ---- ---- ---- ---- 733.60 -2.00 735.60 1390 ---- ---- ---- ---- 728.60 -2.00 730.60 1395 ---- ---- ---- ---- 723.60 -2.00 725.60 1400 ---- ---- ---- ---- 718.60 -2.00 720.60 1405 ---- ---- ---- ---- 713.60 -2.00 715.60 1410 ---- ---- ---- ---- 708.60 -2.00 710.60 1415 ---- ---- ---- ---- 703.60 -2.00 705.60 1420 ---- ---- ---- ---- 698.60 -2.00 700.60 1425 ---- ---- ---- ---- 693.60 -2.00 695.60 1430 ---- ---- ---- ---- 688.60 -2.00 690.60 1435 ---- ---- ---- ---- 683.60 -2.00 685.60 1440 ---- ---- ---- ---- 678.60 -2.00 680.60 1445 ---- ---- ---- ---- 673.60 -2.00 675.60 1450 ---- ---- ---- ---- 668.60 -2.00 670.60 1455 ---- ---- ---- ---- 663.60 -2.00 665.60 1460 ---- ---- ---- ---- 658.60 -2.00 660.60 1465 ---- ---- ---- ---- 653.60 -2.00 655.60 1470 ---- ---- ---- ---- 648.60 -2.00 650.60 1475 ---- ---- ---- ---- 643.60 -2.00 645.60 1480 ---- ---- ---- ---- 638.60 -2.00 640.60 1485 ---- ---- ---- ---- 633.60 -2.00 635.60 1490 ---- ---- ---- ---- 628.60 -2.00 630.60 1495 ---- ---- ---- ---- 623.60 -2.00 625.60 1500 ---- ---- ---- ---- 618.70 -2.00 620.70 1505 ---- ---- ---- ---- 613.80 -1.90 615.70 1510 ---- ---- ---- ---- 608.90 -1.90 610.80 1515 ---- ---- ---- ---- 604.00 -2.00 606.00 1520 ---- ---- ---- ---- 599.10 -2.00 601.10 1525 ---- ---- ---- ---- 594.30 -1.90 596.20 1530 ---- ---- ---- ---- 589.50 -1.90 591.40 1535 ---- ---- ---- ---- 584.70 -1.90 586.60 1540 ---- ---- ---- ---- 579.90 -1.90 581.80 1545 ---- ---- ---- ---- 575.10 -2.00 577.10 1550 ---- ---- ---- ---- 570.40 -2.00 572.40 1555 ---- ---- ---- ---- 565.70 -1.90 567.60 1560 ---- ---- ---- ---- 561.00 -1.90 562.90 1565 ---- ---- ---- ---- 556.30 -2.00 558.30 1570 ---- ---- ---- ---- 551.70 -1.90 553.60 1575 ---- ---- ---- ---- 547.00 -2.00 549.00 1580 ---- ---- ---- ---- 542.40 -2.00 544.40 1585 ---- ---- ---- ---- 537.80 -2.00 539.80 1590 ---- ---- ---- ---- 533.30 -1.90 535.20 1595 ---- ---- ---- ---- 528.70 -1.90 530.60 1600 ---- ---- ---- ---- 524.20 -1.90 526.10 1605 ---- ---- ---- ---- 519.70 -1.90 521.60 1610 ---- ---- ---- ---- 515.20 -1.90 517.10 1615 ---- ---- ---- ---- 510.70 -1.90 512.60 1620 ---- ---- ---- ---- 506.30 -1.80 508.10 1625 ---- ---- ---- ---- 501.80 -1.90 503.70 1630 ---- ---- ---- ---- 497.40 -1.90 499.30 1635 ---- ---- ---- ---- 493.00 -1.90 494.90 1640 ---- ---- ---- ---- 488.70 -1.80 490.50 1645 ---- ---- ---- ---- 484.30 -1.90 486.20 1650 ---- ---- ---- ---- 480.00 -1.80 481.80 1655 ---- ---- ---- ---- 475.70 -1.80 477.50 1660 ---- ---- ---- ---- 471.40 -1.80 473.20 1665 ---- ---- ---- ---- 467.10 -1.80 468.90 1670 ---- ---- ---- ---- 462.80 -1.80 464.60 1675 ---- ---- ---- ---- 458.60 -1.80 460.40 1680 ---- ---- ---- ---- 454.40 -1.70 456.10 1685 ---- ---- ---- ---- 450.20 -1.70 451.90 1690 ---- ---- ---- ---- 446.00 -1.70 447.70 1695 ---- ---- ---- ---- 441.80 -1.80 443.60 1700 ---- ---- ---- ---- 437.70 -1.70 439.40 1705 ---- ---- ---- ---- 433.50 -1.80 435.30 1710 ---- ---- ---- ---- 429.40 -1.80 431.20 1715 ---- ---- ---- ---- 425.30 -1.80 427.10 1720 ---- ---- ---- ---- 421.30 -1.70 423.00 1725 ---- ---- ---- ---- 417.20 -1.70 418.90 1730 ---- ---- ---- ---- 413.20 -1.70 414.90 1735 ---- ---- ---- ---- 409.10 -1.70 410.80 1740 ---- ---- ---- ---- 405.10 -1.70 406.80 1745 ---- ---- ---- ---- 401.20 -1.60 402.80 1750 ---- ---- ---- ---- 397.20 -1.70 398.90 1755 ---- ---- ---- ---- 393.30 -1.60 394.90 1760 ---- ---- ---- ---- 389.30 -1.70 391.00 1765 ---- ---- ---- ---- 385.40 -1.70 387.10 1770 ---- ---- ---- ---- 381.50 -1.70 383.20 1775 ---- ---- ---- ---- 377.60 -1.70 379.30 1780 ---- ---- ---- ---- 373.80 -1.60 375.40 1785 ---- ---- ---- ---- 370.00 -1.60 371.60 1790 ---- ---- ---- ---- 366.10 -1.60 367.70 1795 ---- ---- ---- ---- 362.30 -1.60 363.90 1800 ---- ---- ---- ---- 358.50 -1.60 360.10 1805 ---- ---- ---- ---- 354.80 -1.60 356.40 1810 ---- ---- ---- ---- 351.00 -1.60 352.60 1815 ---- ---- ---- ---- 347.30 -1.60 348.90 1820 ---- ---- ---- ---- 343.60 -1.50 345.10 1825 ---- ---- ---- ---- 339.90 -1.50 341.40 1830 ---- ---- ---- ---- 336.20 -1.60 337.80 1835 ---- ---- ---- ---- 332.60 -1.50 334.10 1840 ---- ---- ---- ---- 328.90 -1.50 330.40 1845 ---- ---- ---- ---- 325.30 -1.50 326.80 1850 ---- ---- ---- ---- 321.70 -1.50 323.20 1855 ---- ---- ---- ---- 318.10 -1.50 319.60 1860 ---- ---- ---- ---- 314.50 -1.50 316.00 1865 ---- ---- ---- ---- 311.00 -1.50 312.50 1870 ---- ---- ---- ---- 307.40 -1.50 308.90 1875 ---- ---- ---- ---- 303.90 -1.50 305.40 1880 ---- ---- ---- ---- 300.40 -1.50 301.90 1885 ---- ---- ---- ---- 297.00 -1.40 298.40 1890 ---- ---- ---- ---- 293.50 -1.50 295.00 1895 ---- ---- ---- ---- 290.10 -1.40 291.50 1900 ---- ---- ---- ---- 286.70 -1.40 288.10 1905 ---- ---- ---- ---- 283.30 -1.40 284.70 1910 ---- ---- ---- ---- 279.90 -1.50 281.40 1915 ---- ---- ---- ---- 276.60 -1.40 278.00 1920 ---- ---- ---- ---- 273.30 -1.40 274.70 1925 ---- ---- ---- ---- 270.00 -1.50 271.50 1930 ---- ---- ---- ---- 266.80 -1.40 268.20 1935 ---- ---- ---- ---- 263.60 -1.40 265.00 1940 ---- ---- ---- ---- 260.40 -1.40 261.80 1945 ---- ---- ---- ---- 257.30 -1.40 258.70 1950 ---- ---- ---- ---- 254.20 -1.40 255.60 1955 ---- ---- ---- ---- 251.10 -1.40 252.50 1960 ---- ---- ---- ---- 248.10 -1.40 249.50 1965 ---- ---- ---- ---- 245.10 -1.40 246.50 1970 ---- ---- ---- ---- 242.10 -1.40 243.50 1975 ---- ---- ---- ---- 239.20 -1.40 240.60 1980 ---- ---- ---- ---- 236.30 -1.40 237.70 1985 ---- ---- ---- ---- 233.50 -1.30 234.80 1990 ---- ---- ---- ---- 230.60 -1.40 232.00 1995 ---- ---- ---- ---- 227.90 -1.30 229.20 2000 ---- ---- ---- ---- 225.10 -1.30 226.40 2005 ---- ---- ---- ---- 222.40 -1.30 223.70 2010 ---- ---- ---- ---- 219.70 -1.30 221.00 2015 ---- ---- ---- ---- 217.10 -1.30 218.40 2020 ---- ---- ---- ---- 214.50 -1.20 215.70 2025 ---- ---- ---- ---- 211.90 -1.30 213.20 2030 ---- ---- ---- ---- 209.30 -1.30 210.60 2035 ---- ---- ---- ---- 206.80 -1.30 208.10 2040 ---- ---- ---- ---- 204.30 -1.30 205.60 2045 ---- ---- ---- ---- 201.90 -1.20 203.10 2050 ---- ---- ---- ---- 199.50 -1.20 200.70 2055 ---- ---- ---- ---- 197.10 -1.20 198.30 2060 ---- ---- ---- ---- 194.80 -1.10 195.90 2065 ---- ---- ---- ---- 192.40 -1.20 193.60 2070 ---- ---- ---- ---- 190.20 -1.10 191.30 2075 ---- ---- ---- ---- 187.90 -1.10 189.00 2080 ---- ---- ---- ---- 185.70 -1.10 186.80 2085 ---- ---- ---- ---- 183.50 -1.10 184.60 2090 ---- ---- ---- ---- 181.40 -1.10 182.50 2095 ---- ---- ---- ---- 179.30 -1.10 180.40 2100 ---- ---- ---- ---- 177.20 -1.10 178.30 2105 ---- ---- ---- ---- 175.10 -1.10 176.20 2110 ---- ---- ---- ---- 173.10 -1.10 174.20 2115 ---- ---- ---- ---- 171.10 -1.20 172.30 2120 ---- ---- ---- ---- 169.20 -1.10 170.30 2125 ---- ---- ---- ---- 167.30 -1.10 168.40 2130 ---- ---- ---- ---- 165.40 -1.10 166.50 2135 ---- ---- ---- ---- 163.50 -1.20 164.70 2140 ---- ---- ---- ---- 161.70 -1.10 162.80 2145 ---- ---- ---- ---- 160.00 -1.10 161.10 2150 ---- ---- ---- ---- 158.20 -1.10 159.30 2155 ---- ---- ---- ---- 156.50 -1.10 157.60 2160 ---- ---- ---- ---- 154.80 -1.10 155.90 2165 ---- ---- ---- ---- 153.10 -1.10 154.20 2170 ---- ---- ---- ---- 151.50 -1.10 152.60 2175 ---- ---- ---- ---- 149.90 -1.10 151.00 2180 ---- ---- ---- ---- 148.40 -1.00 149.40 2185 ---- ---- ---- ---- 146.80 -1.10 147.90 2190 ---- ---- ---- ---- 145.30 -1.10 146.40 2195 ---- ---- ---- ---- 143.80 -1.10 144.90 2200 ---- ---- ---- ---- 142.40 -1.00 143.40 2205 ---- ---- ---- ---- 141.00 -1.00 142.00 2210 ---- ---- ---- ---- 139.60 -1.00 140.60 2215 ---- ---- ---- ---- 138.20 -1.00 139.20 2220 ---- ---- ---- ---- 136.80 -1.00 137.80 2225 ---- ---- ---- ---- 135.50 -1.00 136.50 2230 ---- ---- ---- ---- 134.20 -1.00 135.20 2235 ---- ---- ---- ---- 132.90 -1.00 133.90 2240 ---- ---- ---- ---- 131.70 -.90 132.60 2245 ---- ---- ---- ---- 130.50 -.90 131.40 2250 ---- ---- ---- ---- 129.30 -.90 130.20 2255 ---- ---- ---- ---- 128.10 -.90 129.00 2260 ---- ---- ---- ---- 126.90 -.90 127.80 2265 ---- ---- ---- ---- 125.80 -.80 126.60 2270 ---- ---- ---- ---- 124.60 -.90 125.50 2275 ---- ---- ---- ---- 123.50 -.90 124.40 2280 ---- ---- ---- ---- 122.40 -.90 123.30 2285 ---- ---- ---- ---- 121.40 -.80 122.20 2290 ---- ---- ---- ---- 120.30 -.90 121.20 2295 ---- ---- ---- ---- 119.30 -.80 120.10 2300 ---- ---- ---- ---- 118.30 -.80 119.10 2305 ---- ---- ---- ---- 117.30 -.80 118.10 2310 ---- ---- ---- ---- 116.30 -.80 117.10 2315 ---- ---- ---- ---- 115.30 -.80 116.10 2320 ---- ---- ---- ---- 114.40 -.80 115.20 2325 ---- ---- ---- ---- 113.40 -.80 114.20 2330 ---- ---- ---- ---- 112.50 -.80 113.30 2335 ---- ---- ---- ---- 111.60 -.80 112.40 2340 ---- ---- ---- ---- 110.70 -.80 111.50 2345 ---- ---- ---- ---- 109.80 -.80 110.60 2350 ---- ---- ---- ---- 108.90 -.80 109.70 2355 ---- ---- ---- ---- 108.10 -.80 108.90 2360 ---- ---- ---- ---- 107.20 -.80 108.00 2365 ---- ---- ---- ---- 106.40 -.80 107.20 2370 ---- ---- ---- ---- 105.60 -.80 106.40 2375 ---- ---- ---- ---- 104.80 -.80 105.60 2380 ---- ---- ---- ---- 104.00 -.80 104.80 2385 ---- ---- ---- ---- 103.20 -.80 104.00 2390 ---- ---- ---- ---- 102.40 -.80 103.20 2395 ---- ---- ---- ---- 101.60 -.80 102.40 2400 ---- ---- ---- ---- 100.90 -.70 101.60 2405 ---- ---- ---- ---- 100.10 -.80 100.90 2410 ---- ---- ---- ---- 99.40 -.80 100.20 2415 ---- ---- ---- ---- 98.70 -.70 99.40 2420 ---- ---- ---- ---- 98.00 -.70 98.70 2425 ---- ---- ---- ---- 97.20 -.80 98.00 2430 ---- ---- ---- ---- 96.60 -.70 97.30 2435 ---- ---- ---- ---- 95.90 -.70 96.60 2440 ---- ---- ---- ---- 95.20 -.70 95.90 2445 ---- ---- ---- ---- 94.50 -.70 95.20 2450 ---- ---- ---- ---- 93.90 -.70 94.60 2455 ---- ---- ---- ---- 93.20 -.70 93.90 2460 ---- ---- ---- ---- 92.60 -.70 93.30 2470 ---- ---- ---- ---- 91.30 -.70 92.00 2475 ---- ---- ---- ---- 90.70 -.70 91.40 2480 ---- ---- ---- ---- 90.10 -.70 90.80 2490 ---- ---- ---- ---- 88.90 -.70 89.60 2500 ---- ---- ---- ---- 87.70 -.70 88.40 2510 ---- ---- ---- ---- 86.60 -.60 87.20 2520 ---- ---- ---- ---- 85.50 -.60 86.10 2525 ---- ---- ---- ---- 84.90 -.70 85.60 2530 ---- ---- ---- ---- 84.40 -.60 85.00 2540 ---- ---- ---- ---- 83.40 -.60 84.00 2550 ---- ---- ---- ---- 82.30 -.70 83.00 2560 ---- ---- ---- ---- 81.30 -.70 82.00 2575 ---- ---- ---- ---- 79.90 -.60 80.50 2600 ---- ---- ---- ---- 77.60 -.60 78.20 2625 ---- ---- ---- ---- 75.50 -.50 76.00 2650 ---- ---- ---- ---- 73.50 -.50 74.00 2675 ---- ---- ---- ---- 71.60 -.50 72.10 2700 ---- ---- ---- ---- 69.80 -.50 70.30 2725 ---- ---- ---- ---- 68.10 -.50 68.60 2750 ---- ---- ---- ---- 66.60 -.50 67.10 3000 ---- ---- ---- ---- 55.30 -.40 55.70 5000 3500 ---- ---- ---- ---- 46.40 -.30 46.70 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 811.40 +1.10 810.30 1350 ---- ---- ---- ---- 786.40 +1.10 785.30 1375 ---- ---- ---- ---- 761.40 +1.10 760.30 1400 ---- ---- ---- ---- 736.40 +1.10 735.30 1425 ---- ---- ---- ---- 711.40 +1.10 710.30 1450 ---- ---- ---- ---- 686.40 +1.10 685.30 1475 ---- ---- ---- ---- 661.80 +1.10 660.70 1500 ---- ---- ---- ---- 637.60 +1.00 636.60 1520 ---- ---- ---- ---- 618.70 +1.10 617.60 1525 ---- ---- ---- ---- 614.00 +1.10 612.90 1530 ---- ---- ---- ---- 609.30 +1.00 608.30 1540 ---- ---- ---- ---- 600.00 +1.00 599.00 1550 ---- ---- ---- ---- 590.80 +1.00 589.80 1560 ---- ---- ---- ---- 581.60 +1.00 580.60 1570 ---- ---- ---- ---- 572.50 +.90 571.60 1575 ---- ---- ---- ---- 568.00 +.90 567.10 1580 ---- ---- ---- ---- 563.50 +.90 562.60 1590 ---- ---- ---- ---- 554.60 +1.00 553.60 1600 ---- ---- ---- ---- 545.70 +.90 544.80 1610 ---- ---- ---- ---- 536.90 +.90 536.00 1615 ---- ---- ---- ---- 532.60 +1.00 531.60 1620 ---- ---- ---- ---- 528.20 +.90 527.30 1625 ---- ---- ---- ---- 523.90 +.90 523.00 1630 ---- ---- ---- ---- 519.60 +1.00 518.60 1635 ---- ---- ---- ---- 515.30 +.90 514.40 1640 ---- ---- ---- ---- 511.00 +.90 510.10 1645 ---- ---- ---- ---- 506.70 +.90 505.80 1650 ---- ---- ---- ---- 502.50 +.90 501.60 1655 ---- ---- ---- ---- 498.20 +.90 497.30 1660 ---- ---- ---- ---- 494.00 +.90 493.10 1665 ---- ---- ---- ---- 489.80 +.90 488.90 1670 ---- ---- ---- ---- 485.70 +.90 484.80 1675 ---- ---- ---- ---- 481.50 +.90 480.60 1680 ---- ---- ---- ---- 477.40 +.90 476.50 1685 ---- ---- ---- ---- 473.20 +.90 472.30 1690 ---- ---- ---- ---- 469.10 +.90 468.20 1695 ---- ---- ---- ---- 465.00 +.80 464.20 1700 ---- ---- ---- ---- 460.90 +.80 460.10 1705 ---- ---- ---- ---- 456.90 +.90 456.00 1710 ---- ---- ---- ---- 452.80 +.80 452.00 1715 ---- ---- ---- ---- 448.80 +.80 448.00 1720 ---- ---- ---- ---- 444.80 +.80 444.00 1725 ---- ---- ---- ---- 440.80 +.80 440.00 1730 ---- ---- ---- ---- 436.90 +.90 436.00 1735 ---- ---- ---- ---- 432.90 +.80 432.10 1740 ---- ---- ---- ---- 429.00 +.90 428.10 1745 ---- ---- ---- ---- 425.00 +.80 424.20 1750 ---- ---- ---- ---- 421.10 +.80 420.30 1755 ---- ---- ---- ---- 417.20 +.80 416.40 1760 ---- ---- ---- ---- 413.40 +.80 412.60 1765 ---- ---- ---- ---- 409.50 +.80 408.70 1770 ---- ---- ---- ---- 405.70 +.80 404.90 1775 ---- ---- ---- ---- 401.90 +.80 401.10 1780 ---- ---- ---- ---- 398.10 +.80 397.30 1785 ---- ---- ---- ---- 394.30 +.80 393.50 1790 ---- ---- ---- ---- 390.50 +.80 389.70 1795 ---- ---- ---- ---- 386.80 +.80 386.00 1800 ---- ---- ---- ---- 383.00 +.70 382.30 1805 ---- ---- ---- ---- 379.30 +.70 378.60 1810 ---- ---- ---- ---- 375.60 +.70 374.90 1815 ---- ---- ---- ---- 372.00 +.80 371.20 1820 ---- ---- ---- ---- 368.30 +.80 367.50 1825 ---- ---- ---- ---- 364.60 +.70 363.90 1830 ---- ---- ---- ---- 361.00 +.70 360.30 1835 ---- ---- ---- ---- 357.40 +.70 356.70 1840 ---- ---- ---- ---- 353.80 +.70 353.10 1845 ---- ---- ---- ---- 350.30 +.80 349.50 1850 ---- ---- ---- ---- 346.70 +.70 346.00 1855 ---- ---- ---- ---- 343.20 +.80 342.40 1860 ---- ---- ---- ---- 339.60 +.70 338.90 1865 ---- ---- ---- ---- 336.10 +.70 335.40 1870 ---- ---- ---- ---- 332.60 +.70 331.90 1875 ---- ---- ---- ---- 329.20 +.70 328.50 1880 ---- ---- ---- ---- 325.70 +.70 325.00 1885 ---- ---- ---- ---- 322.30 +.70 321.60 1890 ---- ---- ---- ---- 318.90 +.70 318.20 1895 ---- ---- ---- ---- 315.50 +.70 314.80 1900 ---- ---- ---- ---- 312.10 +.70 311.40 1905 ---- ---- ---- ---- 308.80 +.70 308.10 1910 ---- ---- ---- ---- 305.50 +.70 304.80 1915 ---- ---- ---- ---- 302.10 +.60 301.50 1920 ---- ---- ---- ---- 298.90 +.70 298.20 1925 ---- ---- ---- ---- 295.60 +.70 294.90 1930 ---- ---- ---- ---- 292.40 +.70 291.70 1935 ---- ---- ---- ---- 289.20 +.70 288.50 1940 ---- ---- ---- ---- 286.00 +.60 285.40 1945 ---- ---- ---- ---- 282.90 +.70 282.20 1950 ---- ---- ---- ---- 279.70 +.60 279.10 1955 ---- ---- ---- ---- 276.60 +.60 276.00 1960 ---- ---- ---- ---- 273.60 +.60 273.00 1965 ---- ---- ---- ---- 270.60 +.70 269.90 1970 ---- ---- ---- ---- 267.60 +.70 266.90 1975 ---- ---- ---- ---- 264.60 +.60 264.00 1980 ---- ---- ---- ---- 261.70 +.60 261.10 1985 ---- ---- ---- ---- 258.80 +.60 258.20 1990 ---- ---- ---- ---- 255.90 +.60 255.30 1995 ---- ---- ---- ---- 253.10 +.60 252.50 2000 ---- ---- ---- ---- 250.30 +.60 249.70 2005 ---- ---- ---- ---- 247.60 +.60 247.00 2010 ---- ---- ---- ---- 244.90 +.60 244.30 2015 ---- ---- ---- ---- 242.20 +.60 241.60 2020 ---- ---- ---- ---- 239.50 +.60 238.90 2025 ---- ---- ---- ---- 236.90 +.60 236.30 2030 ---- ---- ---- ---- 234.30 +.50 233.80 2035 ---- ---- ---- ---- 231.80 +.60 231.20 2040 ---- ---- ---- ---- 229.30 +.60 228.70 2045 ---- ---- ---- ---- 226.80 +.50 226.30 2050 ---- ---- ---- ---- 224.40 +.60 223.80 2055 ---- ---- ---- ---- 222.00 +.60 221.40 2060 ---- ---- ---- ---- 219.60 +.50 219.10 2065 ---- ---- ---- ---- 217.30 +.60 216.70 2070 ---- ---- ---- ---- 215.00 +.60 214.40 2075 ---- ---- ---- ---- 212.70 +.50 212.20 2080 ---- ---- ---- ---- 210.50 +.60 209.90 2085 ---- ---- ---- ---- 208.20 +.50 207.70 2090 ---- ---- ---- ---- 206.10 +.60 205.50 2095 ---- ---- ---- ---- 203.90 +.50 203.40 2100 ---- ---- ---- ---- 201.80 +.50 201.30 2105 ---- ---- ---- ---- 199.70 +.50 199.20 2110 ---- ---- ---- ---- 197.60 +.50 197.10 2115 ---- ---- ---- ---- 195.60 +.50 195.10 2120 ---- ---- ---- ---- 193.60 +.50 193.10 2125 ---- ---- ---- ---- 191.70 +.50 191.20 2130 ---- ---- ---- ---- 189.70 +.40 189.30 2135 ---- ---- ---- ---- 187.80 +.40 187.40 2140 ---- ---- ---- ---- 186.00 +.50 185.50 2145 ---- ---- ---- ---- 184.10 +.40 183.70 2150 ---- ---- ---- ---- 182.30 +.40 181.90 2155 ---- ---- ---- ---- 180.60 +.50 180.10 2160 ---- ---- ---- ---- 178.80 +.40 178.40 2165 ---- ---- ---- ---- 177.10 +.40 176.70 2170 ---- ---- ---- ---- 175.40 +.40 175.00 2175 ---- ---- ---- ---- 173.80 +.40 173.40 2180 ---- ---- ---- ---- 172.20 +.50 171.70 2185 ---- ---- ---- ---- 170.60 +.40 170.20 2190 ---- ---- ---- ---- 169.00 +.40 168.60 2195 ---- ---- ---- ---- 167.50 +.40 167.10 2200 ---- ---- ---- ---- 166.00 +.40 165.60 2205 ---- ---- ---- ---- 164.60 +.50 164.10 2210 ---- ---- ---- ---- 163.10 +.40 162.70 2215 ---- ---- ---- ---- 161.70 +.40 161.30 2220 ---- ---- ---- ---- 160.30 +.40 159.90 2225 ---- ---- ---- ---- 159.00 +.40 158.60 2230 ---- ---- ---- ---- 157.60 +.40 157.20 2235 ---- ---- ---- ---- 156.30 +.40 155.90 2240 ---- ---- ---- ---- 155.00 +.40 154.60 2245 ---- ---- ---- ---- 153.80 +.40 153.40 2250 ---- ---- ---- ---- 152.50 +.40 152.10 2255 ---- ---- ---- ---- 151.30 +.40 150.90 2260 ---- ---- ---- ---- 150.10 +.40 149.70 2265 ---- ---- ---- ---- 148.90 +.30 148.60 2270 ---- ---- ---- ---- 147.80 +.40 147.40 2275 ---- ---- ---- ---- 146.60 +.30 146.30 2280 ---- ---- ---- ---- 145.50 +.30 145.20 2285 ---- ---- ---- ---- 144.40 +.30 144.10 2290 ---- ---- ---- ---- 143.30 +.30 143.00 2295 ---- ---- ---- ---- 142.30 +.40 141.90 2300 ---- ---- ---- ---- 141.20 +.30 140.90 2305 ---- ---- ---- ---- 140.20 +.40 139.80 2310 ---- ---- ---- ---- 139.20 +.40 138.80 2315 ---- ---- ---- ---- 138.20 +.40 137.80 2320 ---- ---- ---- ---- 137.20 +.30 136.90 2325 ---- ---- ---- ---- 136.20 +.30 135.90 2330 ---- ---- ---- ---- 135.30 +.30 135.00 2335 ---- ---- ---- ---- 134.40 +.40 134.00 2340 ---- ---- ---- ---- 133.40 +.30 133.10 2345 ---- ---- ---- ---- 132.50 +.30 132.20 2350 ---- ---- ---- ---- 131.60 +.30 131.30 2355 ---- ---- ---- ---- 130.70 +.30 130.40 2360 ---- ---- ---- ---- 129.90 +.30 129.60 2365 ---- ---- ---- ---- 129.00 +.30 128.70 2370 ---- ---- ---- ---- 128.20 +.30 127.90 2375 ---- ---- ---- ---- 127.30 +.30 127.00 2380 ---- ---- ---- ---- 126.50 +.30 126.20 2385 ---- ---- ---- ---- 125.70 +.30 125.40 2390 ---- ---- ---- ---- 124.90 +.30 124.60 2395 ---- ---- ---- ---- 124.10 +.30 123.80 2400 ---- ---- ---- ---- 123.30 +.30 123.00 2405 ---- ---- ---- ---- 122.60 +.30 122.30 2410 ---- ---- ---- ---- 121.80 +.30 121.50 2415 ---- ---- ---- ---- 121.00 +.20 120.80 2420 ---- ---- ---- ---- 120.30 +.30 120.00 2425 ---- ---- ---- ---- 119.60 +.30 119.30 2430 ---- ---- ---- ---- 118.80 +.20 118.60 2435 ---- ---- ---- ---- 118.10 +.20 117.90 2440 ---- ---- ---- ---- 117.40 +.20 117.20 2445 ---- ---- ---- ---- 116.70 +.20 116.50 2450 ---- ---- ---- ---- 116.00 +.20 115.80 2455 ---- ---- ---- ---- 115.40 +.30 115.10 2460 ---- ---- ---- ---- 114.70 +.30 114.40 2465 ---- ---- ---- ---- 114.00 +.20 113.80 2470 ---- ---- ---- ---- 113.40 +.30 113.10 2475 ---- ---- ---- ---- 112.70 +.20 112.50 2480 ---- ---- ---- ---- 112.10 +.30 111.80 2490 ---- ---- ---- ---- 110.90 +.30 110.60 2500 ---- ---- ---- ---- 109.60 +.20 109.40 2510 ---- ---- ---- ---- 108.40 +.20 108.20 2520 ---- ---- ---- ---- 107.30 +.20 107.10 2525 ---- ---- ---- ---- 106.70 +.20 106.50 2530 ---- ---- ---- ---- 106.20 +.30 105.90 2540 ---- ---- ---- ---- 105.10 +.30 104.80 2550 ---- ---- ---- ---- 104.00 +.20 103.80 2560 ---- ---- ---- ---- 102.90 +.20 102.70 2570 ---- ---- ---- ---- 101.90 +.20 101.70 2575 ---- ---- ---- ---- 101.40 +.20 101.20 2600 ---- ---- ---- ---- 99.00 +.20 98.80 2625 ---- ---- ---- ---- 96.70 +.20 96.50 2650 ---- ---- ---- ---- 94.60 +.20 94.40 2675 ---- ---- ---- ---- 92.60 +.20 92.40 2700 ---- ---- ---- ---- 90.70 +.20 90.50 2725 ---- ---- ---- ---- 88.90 +.10 88.80 2750 ---- ---- ---- ---- 87.30 +.20 87.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 810.90 +1.10 809.80 1375 ---- ---- ---- ---- 785.90 +1.10 784.80 1400 ---- ---- ---- ---- 760.90 +1.10 759.80 1425 ---- ---- ---- ---- 735.90 +1.10 734.80 1450 ---- ---- ---- ---- 711.20 +1.10 710.10 1475 ---- ---- ---- ---- 686.90 +1.00 685.90 1500 ---- ---- ---- ---- 663.20 +1.00 662.20 1525 ---- ---- ---- ---- 639.90 +1.00 638.90 1530 ---- ---- ---- ---- 635.30 +1.00 634.30 1540 ---- ---- ---- ---- 626.20 +1.00 625.20 1550 ---- ---- ---- ---- 617.10 +1.00 616.10 1560 ---- ---- ---- ---- 608.10 +1.00 607.10 1570 ---- ---- ---- ---- 599.20 +1.00 598.20 1575 ---- ---- ---- ---- 594.70 +.90 593.80 1580 ---- ---- ---- ---- 590.30 +.90 589.40 1590 ---- ---- ---- ---- 581.50 +.90 580.60 1600 ---- ---- ---- ---- 572.80 +.90 571.90 1610 ---- ---- ---- ---- 564.10 +.90 563.20 1620 ---- ---- ---- ---- 555.50 +.90 554.60 1625 ---- ---- ---- ---- 551.20 +.80 550.40 1630 ---- ---- ---- ---- 547.00 +.90 546.10 1635 ---- ---- ---- ---- 542.70 +.80 541.90 1640 ---- ---- ---- ---- 538.50 +.80 537.70 1645 ---- ---- ---- ---- 534.30 +.80 533.50 1650 ---- ---- ---- ---- 530.10 +.80 529.30 1655 ---- ---- ---- ---- 526.00 +.90 525.10 1660 ---- ---- ---- ---- 521.80 +.80 521.00 1665 ---- ---- ---- ---- 517.70 +.90 516.80 1670 ---- ---- ---- ---- 513.50 +.80 512.70 1675 ---- ---- ---- ---- 509.40 +.80 508.60 1680 ---- ---- ---- ---- 505.40 +.90 504.50 1685 ---- ---- ---- ---- 501.30 +.90 500.40 1690 ---- ---- ---- ---- 497.20 +.80 496.40 1695 ---- ---- ---- ---- 493.20 +.80 492.40 1700 ---- ---- ---- ---- 489.20 +.90 488.30 1705 ---- ---- ---- ---- 485.20 +.90 484.30 1710 ---- ---- ---- ---- 481.20 +.80 480.40 1715 ---- ---- ---- ---- 477.20 +.80 476.40 1720 ---- ---- ---- ---- 473.20 +.80 472.40 1725 ---- ---- ---- ---- 469.30 +.80 468.50 1730 ---- ---- ---- ---- 465.40 +.80 464.60 1735 ---- ---- ---- ---- 461.50 +.80 460.70 1740 ---- ---- ---- ---- 457.60 +.80 456.80 1745 ---- ---- ---- ---- 453.70 +.80 452.90 1750 ---- ---- ---- ---- 449.80 +.80 449.00 1755 ---- ---- ---- ---- 446.00 +.80 445.20 1760 ---- ---- ---- ---- 442.10 +.70 441.40 1765 ---- ---- ---- ---- 438.30 +.70 437.60 1770 ---- ---- ---- ---- 434.50 +.70 433.80 1775 ---- ---- ---- ---- 430.80 +.80 430.00 1780 ---- ---- ---- ---- 427.00 +.80 426.20 1785 ---- ---- ---- ---- 423.20 +.70 422.50 1790 ---- ---- ---- ---- 419.50 +.70 418.80 1795 ---- ---- ---- ---- 415.80 +.70 415.10 1800 ---- ---- ---- ---- 412.10 +.70 411.40 1805 ---- ---- ---- ---- 408.40 +.70 407.70 1810 ---- ---- ---- ---- 404.70 +.70 404.00 1815 ---- ---- ---- ---- 401.10 +.70 400.40 1820 ---- ---- ---- ---- 397.50 +.80 396.70 1825 ---- ---- ---- ---- 393.80 +.70 393.10 1830 ---- ---- ---- ---- 390.20 +.70 389.50 1835 ---- ---- ---- ---- 386.70 +.80 385.90 1840 ---- ---- ---- ---- 383.10 +.70 382.40 1845 ---- ---- ---- ---- 379.50 +.70 378.80 1850 ---- ---- ---- ---- 376.00 +.70 375.30 1855 ---- ---- ---- ---- 372.50 +.70 371.80 1860 ---- ---- ---- ---- 369.00 +.70 368.30 1865 ---- ---- ---- ---- 365.50 +.70 364.80 1870 ---- ---- ---- ---- 362.00 +.70 361.30 1875 ---- ---- ---- ---- 358.60 +.70 357.90 1880 ---- ---- ---- ---- 355.10 +.70 354.40 1885 ---- ---- ---- ---- 351.70 +.70 351.00 1890 ---- ---- ---- ---- 348.30 +.70 347.60 1895 ---- ---- ---- ---- 344.90 +.70 344.20 1900 ---- ---- ---- ---- 341.50 +.60 340.90 1905 ---- ---- ---- ---- 338.20 +.70 337.50 1910 ---- ---- ---- ---- 334.80 +.60 334.20 1915 ---- ---- ---- ---- 331.50 +.60 330.90 1920 ---- ---- ---- ---- 328.20 +.60 327.60 1925 ---- ---- ---- ---- 324.90 +.60 324.30 1930 ---- ---- ---- ---- 321.70 +.70 321.00 1935 ---- ---- ---- ---- 318.40 +.60 317.80 1940 ---- ---- ---- ---- 315.20 +.60 314.60 1945 ---- ---- ---- ---- 312.00 +.60 311.40 1950 ---- ---- ---- ---- 308.80 +.60 308.20 1955 ---- ---- ---- ---- 305.70 +.60 305.10 1960 ---- ---- ---- ---- 302.60 +.60 302.00 1965 ---- ---- ---- ---- 299.50 +.60 298.90 1970 ---- ---- ---- ---- 296.40 +.60 295.80 1975 ---- ---- ---- ---- 293.40 +.60 292.80 1980 ---- ---- ---- ---- 290.40 +.60 289.80 1985 ---- ---- ---- ---- 287.40 +.60 286.80 1990 ---- ---- ---- ---- 284.40 +.60 283.80 1995 ---- ---- ---- ---- 281.50 +.60 280.90 2000 ---- ---- ---- ---- 278.60 +.50 278.10 2005 ---- ---- ---- ---- 275.80 +.60 275.20 2010 ---- ---- ---- ---- 273.00 +.60 272.40 2015 ---- ---- ---- ---- 270.20 +.60 269.60 2020 ---- ---- ---- ---- 267.40 +.50 266.90 2025 ---- ---- ---- ---- 264.70 +.50 264.20 2030 ---- ---- ---- ---- 262.10 +.60 261.50 2035 ---- ---- ---- ---- 259.40 +.50 258.90 2040 ---- ---- ---- ---- 256.80 +.50 256.30 2045 ---- ---- ---- ---- 254.20 +.50 253.70 2050 ---- ---- ---- ---- 251.70 +.50 251.20 2055 ---- ---- ---- ---- 249.20 +.50 248.70 2060 ---- ---- ---- ---- 246.70 +.50 246.20 2065 ---- ---- ---- ---- 244.30 +.50 243.80 2070 ---- ---- ---- ---- 241.90 +.50 241.40 2075 ---- ---- ---- ---- 239.50 +.50 239.00 2080 ---- ---- ---- ---- 237.20 +.50 236.70 2085 ---- ---- ---- ---- 234.90 +.50 234.40 2090 ---- ---- ---- ---- 232.60 +.50 232.10 2095 ---- ---- ---- ---- 230.40 +.50 229.90 2100 ---- ---- ---- ---- 228.20 +.50 227.70 2105 ---- ---- ---- ---- 226.00 +.50 225.50 2110 ---- ---- ---- ---- 223.90 +.50 223.40 2115 ---- ---- ---- ---- 221.70 +.50 221.20 2120 ---- ---- ---- ---- 219.60 +.40 219.20 2125 ---- ---- ---- ---- 217.60 +.50 217.10 2130 ---- ---- ---- ---- 215.60 +.50 215.10 2135 ---- ---- ---- ---- 213.60 +.50 213.10 2140 ---- ---- ---- ---- 211.60 +.50 211.10 2145 ---- ---- ---- ---- 209.70 +.50 209.20 2150 ---- ---- ---- ---- 207.80 +.50 207.30 2155 ---- ---- ---- ---- 205.90 +.50 205.40 2160 ---- ---- ---- ---- 204.10 +.50 203.60 2165 ---- ---- ---- ---- 202.20 +.40 201.80 2170 ---- ---- ---- ---- 200.50 +.50 200.00 2175 ---- ---- ---- ---- 198.70 +.40 198.30 2180 ---- ---- ---- ---- 197.00 +.40 196.60 2185 ---- ---- ---- ---- 195.30 +.40 194.90 2190 ---- ---- ---- ---- 193.70 +.50 193.20 2195 ---- ---- ---- ---- 192.00 +.40 191.60 2200 ---- ---- ---- ---- 190.50 +.50 190.00 2205 ---- ---- ---- ---- 188.90 +.40 188.50 2210 ---- ---- ---- ---- 187.40 +.40 187.00 2215 ---- ---- ---- ---- 185.90 +.40 185.50 2220 ---- ---- ---- ---- 184.40 +.40 184.00 2225 ---- ---- ---- ---- 183.00 +.50 182.50 2230 ---- ---- ---- ---- 181.50 +.40 181.10 2235 ---- ---- ---- ---- 180.10 +.40 179.70 2240 ---- ---- ---- ---- 178.80 +.40 178.40 2245 ---- ---- ---- ---- 177.40 +.30 177.10 2250 ---- ---- ---- ---- 176.10 +.40 175.70 2255 ---- ---- ---- ---- 174.80 +.30 174.50 2260 ---- ---- ---- ---- 173.60 +.40 173.20 2265 ---- ---- ---- ---- 172.30 +.30 172.00 2270 ---- ---- ---- ---- 171.10 +.40 170.70 2275 ---- ---- ---- ---- 169.90 +.30 169.60 2280 ---- ---- ---- ---- 168.80 +.40 168.40 2285 ---- ---- ---- ---- 167.60 +.40 167.20 2290 ---- ---- ---- ---- 166.50 +.40 166.10 2295 ---- ---- ---- ---- 165.40 +.40 165.00 2300 ---- ---- ---- ---- 164.30 +.40 163.90 2305 ---- ---- ---- ---- 163.20 +.40 162.80 2310 ---- ---- ---- ---- 162.10 +.30 161.80 2315 ---- ---- ---- ---- 161.10 +.40 160.70 2320 ---- ---- ---- ---- 160.10 +.40 159.70 2325 ---- ---- ---- ---- 159.10 +.40 158.70 2330 ---- ---- ---- ---- 158.10 +.40 157.70 2335 ---- ---- ---- ---- 157.10 +.30 156.80 2340 ---- ---- ---- ---- 156.10 +.30 155.80 2345 ---- ---- ---- ---- 155.20 +.30 154.90 2350 ---- ---- ---- ---- 154.30 +.40 153.90 2355 ---- ---- ---- ---- 153.30 +.30 153.00 2360 ---- ---- ---- ---- 152.40 +.30 152.10 2365 ---- ---- ---- ---- 151.60 +.40 151.20 2370 ---- ---- ---- ---- 150.70 +.30 150.40 2375 ---- ---- ---- ---- 149.80 +.30 149.50 2380 ---- ---- ---- ---- 149.00 +.30 148.70 2385 ---- ---- ---- ---- 148.10 +.30 147.80 2390 ---- ---- ---- ---- 147.30 +.30 147.00 2395 ---- ---- ---- ---- 146.50 +.30 146.20 2400 ---- ---- ---- ---- 145.70 +.30 145.40 2405 ---- ---- ---- ---- 144.90 +.30 144.60 2410 ---- ---- ---- ---- 144.10 +.30 143.80 2415 ---- ---- ---- ---- 143.30 +.20 143.10 2420 ---- ---- ---- ---- 142.60 +.30 142.30 2425 ---- ---- ---- ---- 141.80 +.30 141.50 2430 ---- ---- ---- ---- 141.10 +.30 140.80 2435 ---- ---- ---- ---- 140.40 +.30 140.10 2440 ---- ---- ---- ---- 139.60 +.30 139.30 2445 ---- ---- ---- ---- 138.90 +.30 138.60 2450 ---- ---- ---- ---- 138.20 +.30 137.90 2455 ---- ---- ---- ---- 137.50 +.30 137.20 2460 ---- ---- ---- ---- 136.80 +.30 136.50 2465 ---- ---- ---- ---- 136.10 +.20 135.90 2470 ---- ---- ---- ---- 135.50 +.30 135.20 2475 ---- ---- ---- ---- 134.80 +.30 134.50 2480 ---- ---- ---- ---- 134.10 +.20 133.90 2485 ---- ---- ---- ---- 133.50 +.30 133.20 2490 ---- ---- ---- ---- 132.90 +.30 132.60 2495 ---- ---- ---- ---- 132.20 +.20 132.00 2500 ---- ---- ---- ---- 131.60 +.30 131.30 2510 ---- ---- ---- ---- 130.40 +.30 130.10 2520 ---- ---- ---- ---- 129.20 +.30 128.90 2525 ---- ---- ---- ---- 128.60 +.30 128.30 2530 ---- ---- ---- ---- 128.00 +.20 127.80 2540 ---- ---- ---- ---- 126.90 +.30 126.60 2550 ---- ---- ---- ---- 125.80 +.30 125.50 2560 ---- ---- ---- ---- 124.70 +.30 124.40 2570 ---- ---- ---- ---- 123.60 +.20 123.40 2575 ---- ---- ---- ---- 123.10 +.20 122.90 2580 ---- ---- ---- ---- 122.60 +.20 122.40 2590 ---- ---- ---- ---- 121.60 +.20 121.40 2600 ---- ---- ---- ---- 120.60 +.20 120.40 2625 ---- ---- ---- ---- 118.30 +.30 118.00 2650 ---- ---- ---- ---- 116.10 +.30 115.80 2675 ---- ---- ---- ---- 114.00 +.20 113.80 2700 ---- ---- ---- ---- 112.00 +.20 111.80 2725 ---- ---- ---- ---- 110.20 +.20 110.00 2750 ---- ---- ---- ---- 108.50 +.20 108.30 2775 ---- ---- ---- ---- 106.80 +.10 106.70 2800 ---- ---- ---- ---- 105.30 +.20 105.10 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 825.60 +1.10 824.50 1375 ---- ---- ---- ---- 800.60 +1.10 799.50 1400 ---- ---- ---- ---- 775.60 +1.10 774.50 1425 ---- ---- ---- ---- 750.80 +1.00 749.80 1450 ---- ---- ---- ---- 726.60 +1.10 725.50 1475 ---- ---- ---- ---- 702.80 +1.00 701.80 1500 ---- ---- ---- ---- 679.50 +1.00 678.50 1525 ---- ---- ---- ---- 656.60 +.90 655.70 1550 ---- ---- ---- ---- 634.20 +.90 633.30 1560 ---- ---- ---- ---- 625.40 +.90 624.50 1570 ---- ---- ---- ---- 616.60 +.90 615.70 1575 ---- ---- ---- ---- 612.20 +.90 611.30 1580 ---- ---- ---- ---- 607.90 +.90 607.00 1590 ---- ---- ---- ---- 599.20 +.80 598.40 1600 ---- ---- ---- ---- 590.70 +.90 589.80 1610 ---- ---- ---- ---- 582.10 +.80 581.30 1620 ---- ---- ---- ---- 573.70 +.80 572.90 1625 ---- ---- ---- ---- 569.50 +.80 568.70 1630 ---- ---- ---- ---- 565.30 +.80 564.50 1640 ---- ---- ---- ---- 557.00 +.80 556.20 1650 ---- ---- ---- ---- 548.70 +.80 547.90 1655 ---- ---- ---- ---- 544.60 +.80 543.80 1660 ---- ---- ---- ---- 540.60 +.80 539.80 1665 ---- ---- ---- ---- 536.50 +.80 535.70 1670 ---- ---- ---- ---- 532.40 +.80 531.60 1675 ---- ---- ---- ---- 528.40 +.80 527.60 1680 ---- ---- ---- ---- 524.40 +.80 523.60 1685 ---- ---- ---- ---- 520.40 +.80 519.60 1690 ---- ---- ---- ---- 516.40 +.80 515.60 1695 ---- ---- ---- ---- 512.40 +.80 511.60 1700 ---- ---- ---- ---- 508.40 +.70 507.70 1705 ---- ---- ---- ---- 504.50 +.80 503.70 1710 ---- ---- ---- ---- 500.60 +.80 499.80 1715 ---- ---- ---- ---- 496.60 +.70 495.90 1720 ---- ---- ---- ---- 492.70 +.70 492.00 1725 ---- ---- ---- ---- 488.90 +.80 488.10 1730 ---- ---- ---- ---- 485.00 +.70 484.30 1735 ---- ---- ---- ---- 481.10 +.70 480.40 1740 ---- ---- ---- ---- 477.30 +.70 476.60 1745 ---- ---- ---- ---- 473.50 +.70 472.80 1750 ---- ---- ---- ---- 469.70 +.70 469.00 1755 ---- ---- ---- ---- 465.90 +.70 465.20 1760 ---- ---- ---- ---- 462.10 +.70 461.40 1765 ---- ---- ---- ---- 458.40 +.80 457.60 1770 ---- ---- ---- ---- 454.60 +.70 453.90 1775 ---- ---- ---- ---- 450.90 +.70 450.20 1780 ---- ---- ---- ---- 447.20 +.70 446.50 1785 ---- ---- ---- ---- 443.50 +.70 442.80 1790 ---- ---- ---- ---- 439.80 +.70 439.10 1795 ---- ---- ---- ---- 436.10 +.70 435.40 1800 ---- ---- ---- ---- 432.50 +.70 431.80 1805 ---- ---- ---- ---- 428.80 +.60 428.20 1810 ---- ---- ---- ---- 425.20 +.70 424.50 1815 ---- ---- ---- ---- 421.60 +.70 420.90 1820 ---- ---- ---- ---- 418.00 +.70 417.30 1825 ---- ---- ---- ---- 414.40 +.60 413.80 1830 ---- ---- ---- ---- 410.90 +.70 410.20 1835 ---- ---- ---- ---- 407.30 +.60 406.70 1840 ---- ---- ---- ---- 403.80 +.70 403.10 1845 ---- ---- ---- ---- 400.30 +.70 399.60 1850 ---- ---- ---- ---- 396.80 +.70 396.10 1855 ---- ---- ---- ---- 393.30 +.60 392.70 1860 ---- ---- ---- ---- 389.80 +.60 389.20 1865 ---- ---- ---- ---- 386.40 +.70 385.70 1870 ---- ---- ---- ---- 382.90 +.60 382.30 1875 ---- ---- ---- ---- 379.50 +.60 378.90 1880 ---- ---- ---- ---- 376.10 +.60 375.50 1885 ---- ---- ---- ---- 372.70 +.60 372.10 1890 ---- ---- ---- ---- 369.30 +.60 368.70 1895 ---- ---- ---- ---- 366.00 +.60 365.40 1900 ---- ---- ---- ---- 362.60 +.60 362.00 1905 ---- ---- ---- ---- 359.30 +.60 358.70 1910 ---- ---- ---- ---- 356.00 +.60 355.40 1915 ---- ---- ---- ---- 352.70 +.60 352.10 1920 ---- ---- ---- ---- 349.40 +.60 348.80 1925 ---- ---- ---- ---- 346.10 +.60 345.50 1930 ---- ---- ---- ---- 342.90 +.60 342.30 1935 ---- ---- ---- ---- 339.60 +.50 339.10 1940 ---- ---- ---- ---- 336.40 +.50 335.90 1945 ---- ---- ---- ---- 333.20 +.50 332.70 1950 ---- ---- ---- ---- 330.10 +.60 329.50 1955 ---- ---- ---- ---- 326.90 +.60 326.30 1960 ---- ---- ---- ---- 323.80 +.60 323.20 1965 ---- ---- ---- ---- 320.70 +.60 320.10 1970 ---- ---- ---- ---- 317.60 +.60 317.00 1975 ---- ---- ---- ---- 314.50 +.50 314.00 1980 ---- ---- ---- ---- 311.50 +.50 311.00 1985 ---- ---- ---- ---- 308.50 +.50 308.00 1990 ---- ---- ---- ---- 305.50 +.50 305.00 1995 ---- ---- ---- ---- 302.60 +.60 302.00 2000 ---- ---- ---- ---- 299.70 +.60 299.10 2005 ---- ---- ---- ---- 296.80 +.60 296.20 2010 ---- ---- ---- ---- 293.90 +.50 293.40 2015 ---- ---- ---- ---- 291.10 +.50 290.60 2020 ---- ---- ---- ---- 288.30 +.50 287.80 2025 ---- ---- ---- ---- 285.60 +.60 285.00 2030 ---- ---- ---- ---- 282.80 +.50 282.30 2035 ---- ---- ---- ---- 280.20 +.60 279.60 2040 ---- ---- ---- ---- 277.50 +.50 277.00 2045 ---- ---- ---- ---- 274.90 +.50 274.40 2050 ---- ---- ---- ---- 272.30 +.50 271.80 2055 ---- ---- ---- ---- 269.80 +.50 269.30 2060 ---- ---- ---- ---- 267.20 +.50 266.70 2065 ---- ---- ---- ---- 264.80 +.50 264.30 2070 ---- ---- ---- ---- 262.30 +.50 261.80 2075 ---- ---- ---- ---- 259.90 +.50 259.40 2080 ---- ---- ---- ---- 257.50 +.40 257.10 2085 ---- ---- ---- ---- 255.20 +.50 254.70 2090 ---- ---- ---- ---- 252.90 +.50 252.40 2095 ---- ---- ---- ---- 250.60 +.40 250.20 2100 ---- ---- ---- ---- 248.40 +.50 247.90 2105 ---- ---- ---- ---- 246.20 +.50 245.70 2110 ---- ---- ---- ---- 244.00 +.50 243.50 2115 ---- ---- ---- ---- 241.80 +.40 241.40 2120 ---- ---- ---- ---- 239.70 +.40 239.30 2125 ---- ---- ---- ---- 237.60 +.40 237.20 2130 ---- ---- ---- ---- 235.60 +.50 235.10 2135 ---- ---- ---- ---- 233.50 +.40 233.10 2140 ---- ---- ---- ---- 231.50 +.40 231.10 2145 ---- ---- ---- ---- 229.60 +.50 229.10 2150 ---- ---- ---- ---- 227.60 +.40 227.20 2155 ---- ---- ---- ---- 225.70 +.40 225.30 2160 ---- ---- ---- ---- 223.80 +.40 223.40 2165 ---- ---- ---- ---- 222.00 +.50 221.50 2170 ---- ---- ---- ---- 220.10 +.40 219.70 2175 ---- ---- ---- ---- 218.40 +.50 217.90 2180 ---- ---- ---- ---- 216.60 +.40 216.20 2185 ---- ---- ---- ---- 214.90 +.40 214.50 2190 ---- ---- ---- ---- 213.20 +.40 212.80 2195 ---- ---- ---- ---- 211.50 +.40 211.10 2200 ---- ---- ---- ---- 209.90 +.40 209.50 2205 ---- ---- ---- ---- 208.30 +.40 207.90 2210 ---- ---- ---- ---- 206.70 +.40 206.30 2215 ---- ---- ---- ---- 205.20 +.40 204.80 2220 ---- ---- ---- ---- 203.60 +.30 203.30 2225 ---- ---- ---- ---- 202.20 +.40 201.80 2230 ---- ---- ---- ---- 200.70 +.40 200.30 2235 ---- ---- ---- ---- 199.30 +.40 198.90 2240 ---- ---- ---- ---- 197.90 +.40 197.50 2245 ---- ---- ---- ---- 196.50 +.40 196.10 2250 ---- ---- ---- ---- 195.20 +.40 194.80 2255 ---- ---- ---- ---- 193.90 +.40 193.50 2260 ---- ---- ---- ---- 192.60 +.40 192.20 2265 ---- ---- ---- ---- 191.30 +.40 190.90 2270 ---- ---- ---- ---- 190.10 +.40 189.70 2275 ---- ---- ---- ---- 188.80 +.30 188.50 2280 ---- ---- ---- ---- 187.60 +.30 187.30 2285 ---- ---- ---- ---- 186.50 +.40 186.10 2290 ---- ---- ---- ---- 185.30 +.30 185.00 2295 ---- ---- ---- ---- 184.20 +.40 183.80 2300 ---- ---- ---- ---- 183.10 +.40 182.70 2305 ---- ---- ---- ---- 182.00 +.30 181.70 2310 ---- ---- ---- ---- 180.90 +.30 180.60 2315 ---- ---- ---- ---- 179.90 +.40 179.50 2320 ---- ---- ---- ---- 178.80 +.30 178.50 2325 ---- ---- ---- ---- 177.80 +.30 177.50 2330 ---- ---- ---- ---- 176.80 +.30 176.50 2335 ---- ---- ---- ---- 175.80 +.30 175.50 2340 ---- ---- ---- ---- 174.90 +.30 174.60 2345 ---- ---- ---- ---- 173.90 +.30 173.60 2350 ---- ---- ---- ---- 173.00 +.30 172.70 2355 ---- ---- ---- ---- 172.10 +.30 171.80 2360 ---- ---- ---- ---- 171.20 +.30 170.90 2365 ---- ---- ---- ---- 170.30 +.30 170.00 2370 ---- ---- ---- ---- 169.40 +.30 169.10 2375 ---- ---- ---- ---- 168.50 +.30 168.20 2380 ---- ---- ---- ---- 167.70 +.30 167.40 2385 ---- ---- ---- ---- 166.90 +.30 166.60 2390 ---- ---- ---- ---- 166.00 +.30 165.70 2395 ---- ---- ---- ---- 165.20 +.30 164.90 2400 ---- ---- ---- ---- 164.40 +.30 164.10 2405 ---- ---- ---- ---- 163.60 +.30 163.30 2410 ---- ---- ---- ---- 162.80 +.20 162.60 2415 ---- ---- ---- ---- 162.10 +.30 161.80 2420 ---- ---- ---- ---- 161.30 +.30 161.00 2425 ---- ---- ---- ---- 160.60 +.30 160.30 2430 ---- ---- ---- ---- 159.80 +.30 159.50 2435 ---- ---- ---- ---- 159.10 +.30 158.80 2440 ---- ---- ---- ---- 158.40 +.30 158.10 2445 ---- ---- ---- ---- 157.70 +.30 157.40 2450 ---- ---- ---- ---- 156.90 +.20 156.70 2455 ---- ---- ---- ---- 156.30 +.30 156.00 2460 ---- ---- ---- ---- 155.60 +.30 155.30 2465 ---- ---- ---- ---- 154.90 +.30 154.60 2470 ---- ---- ---- ---- 154.20 +.30 153.90 2475 ---- ---- ---- ---- 153.60 +.30 153.30 2480 ---- ---- ---- ---- 152.90 +.30 152.60 2485 ---- ---- ---- ---- 152.30 +.30 152.00 2490 ---- ---- ---- ---- 151.60 +.20 151.40 2495 ---- ---- ---- ---- 151.00 +.30 150.70 2500 ---- ---- ---- ---- 150.40 +.30 150.10 2505 ---- ---- ---- ---- 149.80 +.30 149.50 2510 ---- ---- ---- ---- 149.10 +.20 148.90 2515 ---- ---- ---- ---- 148.50 +.20 148.30 2520 ---- ---- ---- ---- 148.00 +.30 147.70 2525 ---- ---- ---- ---- 147.40 +.30 147.10 2530 ---- ---- ---- ---- 146.80 +.30 146.50 2540 ---- ---- ---- ---- 145.70 +.30 145.40 2550 ---- ---- ---- ---- 144.60 +.30 144.30 2560 ---- ---- ---- ---- 143.50 +.30 143.20 2570 ---- ---- ---- ---- 142.40 +.20 142.20 2575 ---- ---- ---- ---- 141.90 +.20 141.70 2580 ---- ---- ---- ---- 141.40 +.20 141.20 2590 ---- ---- ---- ---- 140.40 +.20 140.20 2600 ---- ---- ---- ---- 139.40 +.20 139.20 2610 ---- ---- ---- ---- 138.50 +.30 138.20 2625 ---- ---- ---- ---- 137.10 +.20 136.90 2650 ---- ---- ---- ---- 134.90 +.20 134.70 2675 ---- ---- ---- ---- 132.80 +.20 132.60 2700 ---- ---- ---- ---- 130.90 +.20 130.70 2725 ---- ---- ---- ---- 129.10 +.20 128.90 2750 ---- ---- ---- ---- 127.40 +.20 127.20 2775 ---- ---- ---- ---- 125.70 +.10 125.60 2800 ---- ---- ---- ---- 124.20 +.10 124.10 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 823.10 +1.10 822.00 1400 ---- ---- ---- ---- 798.10 +1.00 797.10 1425 ---- ---- ---- ---- 773.60 +1.00 772.60 1450 ---- ---- ---- ---- 749.60 +1.00 748.60 1475 ---- ---- ---- ---- 726.10 +1.00 725.10 1500 ---- ---- ---- ---- 703.00 +.90 702.10 1525 ---- ---- ---- ---- 680.40 +.90 679.50 1550 ---- ---- ---- ---- 658.20 +.90 657.30 1570 ---- ---- ---- ---- 640.70 +.80 639.90 1575 ---- ---- ---- ---- 636.40 +.80 635.60 1580 ---- ---- ---- ---- 632.10 +.80 631.30 1590 ---- ---- ---- ---- 623.60 +.90 622.70 1600 ---- ---- ---- ---- 615.10 +.80 614.30 1610 ---- ---- ---- ---- 606.60 +.80 605.80 1620 ---- ---- ---- ---- 598.30 +.80 597.50 1625 ---- ---- ---- ---- 594.10 +.80 593.30 1630 ---- ---- ---- ---- 590.00 +.80 589.20 1640 ---- ---- ---- ---- 581.70 +.70 581.00 1650 ---- ---- ---- ---- 573.60 +.80 572.80 1660 ---- ---- ---- ---- 565.50 +.80 564.70 1670 ---- ---- ---- ---- 557.40 +.70 556.70 1675 ---- ---- ---- ---- 553.40 +.70 552.70 1680 ---- ---- ---- ---- 549.40 +.70 548.70 1685 ---- ---- ---- ---- 545.50 +.80 544.70 1690 ---- ---- ---- ---- 541.50 +.70 540.80 1695 ---- ---- ---- ---- 537.60 +.70 536.90 1700 ---- ---- ---- ---- 533.60 +.70 532.90 1705 ---- ---- ---- ---- 529.70 +.70 529.00 1710 ---- ---- ---- ---- 525.80 +.60 525.20 1715 ---- ---- ---- ---- 522.00 +.70 521.30 1720 ---- ---- ---- ---- 518.10 +.70 517.40 1725 ---- ---- ---- ---- 514.30 +.70 513.60 1730 ---- ---- ---- ---- 510.40 +.70 509.70 1735 ---- ---- ---- ---- 506.60 +.70 505.90 1740 ---- ---- ---- ---- 502.80 +.70 502.10 1745 ---- ---- ---- ---- 499.00 +.70 498.30 1750 ---- ---- ---- ---- 495.20 +.60 494.60 1755 ---- ---- ---- ---- 491.50 +.70 490.80 1760 ---- ---- ---- ---- 487.70 +.60 487.10 1765 ---- ---- ---- ---- 484.00 +.60 483.40 1770 ---- ---- ---- ---- 480.30 +.70 479.60 1775 ---- ---- ---- ---- 476.60 +.60 476.00 1780 ---- ---- ---- ---- 472.90 +.60 472.30 1785 ---- ---- ---- ---- 469.20 +.60 468.60 1790 ---- ---- ---- ---- 465.60 +.60 465.00 1795 ---- ---- ---- ---- 461.90 +.60 461.30 1800 ---- ---- ---- ---- 458.30 +.60 457.70 1805 ---- ---- ---- ---- 454.70 +.60 454.10 1810 ---- ---- ---- ---- 451.10 +.60 450.50 1815 ---- ---- ---- ---- 447.50 +.60 446.90 1820 ---- ---- ---- ---- 444.00 +.60 443.40 1825 ---- ---- ---- ---- 440.40 +.60 439.80 1830 ---- ---- ---- ---- 436.90 +.60 436.30 1835 ---- ---- ---- ---- 433.40 +.60 432.80 1840 ---- ---- ---- ---- 429.80 +.60 429.20 1845 ---- ---- ---- ---- 426.30 +.50 425.80 1850 ---- ---- ---- ---- 422.90 +.60 422.30 1855 ---- ---- ---- ---- 419.40 +.60 418.80 1860 ---- ---- ---- ---- 416.00 +.60 415.40 1865 ---- ---- ---- ---- 412.50 +.60 411.90 1870 ---- ---- ---- ---- 409.10 +.60 408.50 1875 ---- ---- ---- ---- 405.70 +.60 405.10 1880 ---- ---- ---- ---- 402.30 +.60 401.70 1885 ---- ---- ---- ---- 398.90 +.50 398.40 1890 ---- ---- ---- ---- 395.60 +.60 395.00 1895 ---- ---- ---- ---- 392.20 +.60 391.60 1900 ---- ---- ---- ---- 388.90 +.60 388.30 1905 ---- ---- ---- ---- 385.60 +.60 385.00 1910 ---- ---- ---- ---- 382.30 +.60 381.70 1915 ---- ---- ---- ---- 379.00 +.60 378.40 1920 ---- ---- ---- ---- 375.70 +.60 375.10 1925 ---- ---- ---- ---- 372.40 +.50 371.90 1930 ---- ---- ---- ---- 369.20 +.60 368.60 1935 ---- ---- ---- ---- 365.90 +.50 365.40 1940 ---- ---- ---- ---- 362.70 +.50 362.20 1945 ---- ---- ---- ---- 359.50 +.50 359.00 1950 ---- ---- ---- ---- 356.30 +.50 355.80 1955 ---- ---- ---- ---- 353.20 +.60 352.60 1960 ---- ---- ---- ---- 350.00 +.50 349.50 1965 ---- ---- ---- ---- 346.90 +.50 346.40 1970 ---- ---- ---- ---- 343.70 +.50 343.20 1975 ---- ---- ---- ---- 340.60 +.50 340.10 1980 ---- ---- ---- ---- 337.60 +.50 337.10 1985 ---- ---- ---- ---- 334.50 +.50 334.00 1990 ---- ---- ---- ---- 331.50 +.50 331.00 1995 ---- ---- ---- ---- 328.50 +.50 328.00 2000 ---- ---- ---- ---- 325.50 +.50 325.00 2005 ---- ---- ---- ---- 322.50 +.50 322.00 2010 ---- ---- ---- ---- 319.60 +.50 319.10 2015 ---- ---- ---- ---- 316.60 +.50 316.10 2020 ---- ---- ---- ---- 313.70 +.40 313.30 2025 ---- ---- ---- ---- 310.90 +.50 310.40 2030 ---- ---- ---- ---- 308.00 +.40 307.60 2035 ---- ---- ---- ---- 305.20 +.40 304.80 2040 ---- ---- ---- ---- 302.50 +.50 302.00 2045 ---- ---- ---- ---- 299.70 +.40 299.30 2050 ---- ---- ---- ---- 297.00 +.40 296.60 2055 ---- ---- ---- ---- 294.30 +.40 293.90 2060 ---- ---- ---- ---- 291.70 +.50 291.20 2065 ---- ---- ---- ---- 289.10 +.50 288.60 2070 ---- ---- ---- ---- 286.50 +.40 286.10 2075 ---- ---- ---- ---- 284.00 +.50 283.50 2080 ---- ---- ---- ---- 281.50 +.40 281.10 2085 ---- ---- ---- ---- 279.00 +.40 278.60 2090 ---- ---- ---- ---- 276.60 +.40 276.20 2095 ---- ---- ---- ---- 274.30 +.50 273.80 2100 ---- ---- ---- ---- 271.90 +.40 271.50 2105 ---- ---- ---- ---- 269.70 +.50 269.20 2110 ---- ---- ---- ---- 267.40 +.40 267.00 2115 ---- ---- ---- ---- 265.20 +.40 264.80 2120 ---- ---- ---- ---- 263.10 +.40 262.70 2125 ---- ---- ---- ---- 261.00 +.40 260.60 2130 ---- ---- ---- ---- 258.90 +.40 258.50 2135 ---- ---- ---- ---- 256.90 +.40 256.50 2140 ---- ---- ---- ---- 254.90 +.40 254.50 2145 ---- ---- ---- ---- 252.90 +.40 252.50 2150 ---- ---- ---- ---- 251.00 +.40 250.60 2155 ---- ---- ---- ---- 249.20 +.50 248.70 2160 ---- ---- ---- ---- 247.30 +.40 246.90 2165 ---- ---- ---- ---- 245.50 +.40 245.10 2170 ---- ---- ---- ---- 243.70 +.40 243.30 2175 ---- ---- ---- ---- 242.00 +.40 241.60 2180 ---- ---- ---- ---- 240.30 +.40 239.90 2185 ---- ---- ---- ---- 238.60 +.40 238.20 2190 ---- ---- ---- ---- 236.90 +.30 236.60 2195 ---- ---- ---- ---- 235.30 +.40 234.90 2200 ---- ---- ---- ---- 233.70 +.30 233.40 2205 ---- ---- ---- ---- 232.20 +.40 231.80 2210 ---- ---- ---- ---- 230.60 +.30 230.30 2215 ---- ---- ---- ---- 229.10 +.40 228.70 2220 ---- ---- ---- ---- 227.60 +.30 227.30 2225 ---- ---- ---- ---- 226.10 +.30 225.80 2230 ---- ---- ---- ---- 224.70 +.40 224.30 2235 ---- ---- ---- ---- 223.30 +.40 222.90 2240 ---- ---- ---- ---- 221.90 +.40 221.50 2245 ---- ---- ---- ---- 220.50 +.40 220.10 2250 ---- ---- ---- ---- 219.10 +.40 218.70 2255 ---- ---- ---- ---- 217.70 +.30 217.40 2260 ---- ---- ---- ---- 216.40 +.30 216.10 2265 ---- ---- ---- ---- 215.10 +.40 214.70 2270 ---- ---- ---- ---- 213.80 +.40 213.40 2275 ---- ---- ---- ---- 212.50 +.40 212.10 2280 ---- ---- ---- ---- 211.20 +.30 210.90 2285 ---- ---- ---- ---- 209.90 +.30 209.60 2290 ---- ---- ---- ---- 208.70 +.30 208.40 2295 ---- ---- ---- ---- 207.50 +.40 207.10 2300 ---- ---- ---- ---- 206.30 +.40 205.90 2305 ---- ---- ---- ---- 205.10 +.40 204.70 2310 ---- ---- ---- ---- 203.90 +.30 203.60 2315 ---- ---- ---- ---- 202.70 +.30 202.40 2320 ---- ---- ---- ---- 201.60 +.30 201.30 2325 ---- ---- ---- ---- 200.50 +.30 200.20 2330 ---- ---- ---- ---- 199.40 +.30 199.10 2335 ---- ---- ---- ---- 198.30 +.30 198.00 2340 ---- ---- ---- ---- 197.30 +.30 197.00 2345 ---- ---- ---- ---- 196.30 +.30 196.00 2350 ---- ---- ---- ---- 195.30 +.30 195.00 2355 ---- ---- ---- ---- 194.30 +.30 194.00 2360 ---- ---- ---- ---- 193.30 +.30 193.00 2365 ---- ---- ---- ---- 192.40 +.30 192.10 2370 ---- ---- ---- ---- 191.40 +.30 191.10 2375 ---- ---- ---- ---- 190.50 +.30 190.20 2380 ---- ---- ---- ---- 189.60 +.30 189.30 2385 ---- ---- ---- ---- 188.80 +.30 188.50 2390 ---- ---- ---- ---- 187.90 +.30 187.60 2395 ---- ---- ---- ---- 187.00 +.20 186.80 2400 ---- ---- ---- ---- 186.20 +.30 185.90 2405 ---- ---- ---- ---- 185.40 +.30 185.10 2410 ---- ---- ---- ---- 184.60 +.30 184.30 2415 ---- ---- ---- ---- 183.70 +.20 183.50 2420 ---- ---- ---- ---- 183.00 +.30 182.70 2425 ---- ---- ---- ---- 182.20 +.30 181.90 2430 ---- ---- ---- ---- 181.40 +.30 181.10 2435 ---- ---- ---- ---- 180.60 +.20 180.40 2440 ---- ---- ---- ---- 179.90 +.30 179.60 2445 ---- ---- ---- ---- 179.10 +.30 178.80 2450 ---- ---- ---- ---- 178.40 +.30 178.10 2455 ---- ---- ---- ---- 177.60 +.30 177.30 2460 ---- ---- ---- ---- 176.90 +.30 176.60 2465 ---- ---- ---- ---- 176.10 +.20 175.90 2470 ---- ---- ---- ---- 175.40 +.20 175.20 2475 ---- ---- ---- ---- 174.70 +.30 174.40 2480 ---- ---- ---- ---- 174.00 +.30 173.70 2485 ---- ---- ---- ---- 173.30 +.30 173.00 2490 ---- ---- ---- ---- 172.60 +.30 172.30 2495 ---- ---- ---- ---- 171.90 +.30 171.60 2500 ---- ---- ---- ---- 171.20 +.30 170.90 2505 ---- ---- ---- ---- 170.50 +.30 170.20 2510 ---- ---- ---- ---- 169.80 +.20 169.60 2515 ---- ---- ---- ---- 169.10 +.20 168.90 2520 ---- ---- ---- ---- 168.50 +.30 168.20 2525 ---- ---- ---- ---- 167.80 +.20 167.60 2530 ---- ---- ---- ---- 167.20 +.30 166.90 2535 ---- ---- ---- ---- 166.50 +.20 166.30 2540 ---- ---- ---- ---- 165.90 +.30 165.60 2550 ---- ---- ---- ---- 164.60 +.20 164.40 2560 ---- ---- ---- ---- 163.40 +.20 163.20 2570 ---- ---- ---- ---- 162.20 +.20 162.00 2575 ---- ---- ---- ---- 161.60 +.20 161.40 2580 ---- ---- ---- ---- 161.00 +.20 160.80 2590 ---- ---- ---- ---- 159.90 +.30 159.60 2600 ---- ---- ---- ---- 158.70 +.20 158.50 2610 ---- ---- ---- ---- 157.60 +.20 157.40 2620 ---- ---- ---- ---- 156.60 +.30 156.30 2625 ---- ---- ---- ---- 156.00 +.20 155.80 2630 ---- ---- ---- ---- 155.50 +.20 155.30 2650 ---- ---- ---- ---- 153.50 +.20 153.30 2675 ---- ---- ---- ---- 151.10 +.20 150.90 2700 ---- ---- ---- ---- 148.80 +.20 148.60 2725 ---- ---- ---- ---- 146.60 +.10 146.50 2750 ---- ---- ---- ---- 144.60 +.20 144.40 2775 ---- ---- ---- ---- 142.70 +.20 142.50 2800 ---- ---- ---- ---- 140.90 +.20 140.70 2825 ---- ---- ---- ---- 139.20 +.20 139.00 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 810.20 +1.00 809.20 1425 ---- ---- ---- ---- 786.10 +1.00 785.10 1450 ---- ---- ---- ---- 762.50 +.90 761.60 1475 ---- ---- ---- ---- 739.40 +.90 738.50 1500 ---- ---- ---- ---- 716.70 +.90 715.80 1525 ---- ---- ---- ---- 694.40 +.80 693.60 1550 ---- ---- ---- ---- 672.60 +.80 671.80 1575 ---- ---- ---- ---- 651.10 +.70 650.40 1580 ---- ---- ---- ---- 646.90 +.80 646.10 1590 ---- ---- ---- ---- 638.50 +.80 637.70 1600 ---- ---- ---- ---- 630.10 +.80 629.30 1610 ---- ---- ---- ---- 621.80 +.70 621.10 1620 ---- ---- ---- ---- 613.50 +.70 612.80 1625 ---- ---- ---- ---- 609.40 +.70 608.70 1630 ---- ---- ---- ---- 605.40 +.80 604.60 1640 ---- ---- ---- ---- 597.20 +.70 596.50 1650 ---- ---- ---- ---- 589.20 +.70 588.50 1660 ---- ---- ---- ---- 581.20 +.70 580.50 1670 ---- ---- ---- ---- 573.20 +.70 572.50 1675 ---- ---- ---- ---- 569.30 +.70 568.60 1680 ---- ---- ---- ---- 565.30 +.60 564.70 1685 ---- ---- ---- ---- 561.40 +.70 560.70 1690 ---- ---- ---- ---- 557.50 +.70 556.80 1695 ---- ---- ---- ---- 553.60 +.60 553.00 1700 ---- ---- ---- ---- 549.70 +.60 549.10 1705 ---- ---- ---- ---- 545.90 +.70 545.20 1710 ---- ---- ---- ---- 542.00 +.60 541.40 1715 ---- ---- ---- ---- 538.20 +.70 537.50 1720 ---- ---- ---- ---- 534.40 +.70 533.70 1725 ---- ---- ---- ---- 530.60 +.70 529.90 1730 ---- ---- ---- ---- 526.80 +.70 526.10 1735 ---- ---- ---- ---- 523.00 +.60 522.40 1740 ---- ---- ---- ---- 519.20 +.60 518.60 1745 ---- ---- ---- ---- 515.50 +.60 514.90 1750 ---- ---- ---- ---- 511.70 +.60 511.10 1755 ---- ---- ---- ---- 508.00 +.60 507.40 1760 ---- ---- ---- ---- 504.30 +.60 503.70 1765 ---- ---- ---- ---- 500.60 +.60 500.00 1770 ---- ---- ---- ---- 496.90 +.50 496.40 1775 ---- ---- ---- ---- 493.30 +.60 492.70 1780 ---- ---- ---- ---- 489.60 +.60 489.00 1785 ---- ---- ---- ---- 486.00 +.60 485.40 1790 ---- ---- ---- ---- 482.40 +.60 481.80 1795 ---- ---- ---- ---- 478.80 +.60 478.20 1800 ---- ---- ---- ---- 475.20 +.60 474.60 1805 ---- ---- ---- ---- 471.60 +.60 471.00 1810 ---- ---- ---- ---- 468.00 +.50 467.50 1815 ---- ---- ---- ---- 464.50 +.60 463.90 1820 ---- ---- ---- ---- 460.90 +.50 460.40 1825 ---- ---- ---- ---- 457.40 +.60 456.80 1830 ---- ---- ---- ---- 453.90 +.60 453.30 1835 ---- ---- ---- ---- 450.40 +.60 449.80 1840 ---- ---- ---- ---- 446.90 +.50 446.40 1845 ---- ---- ---- ---- 443.40 +.50 442.90 1850 ---- ---- ---- ---- 440.00 +.60 439.40 1855 ---- ---- ---- ---- 436.50 +.50 436.00 1860 ---- ---- ---- ---- 433.10 +.50 432.60 1865 ---- ---- ---- ---- 429.70 +.50 429.20 1870 ---- ---- ---- ---- 426.30 +.50 425.80 1875 ---- ---- ---- ---- 422.90 +.50 422.40 1880 ---- ---- ---- ---- 419.50 +.50 419.00 1885 ---- ---- ---- ---- 416.20 +.50 415.70 1890 ---- ---- ---- ---- 412.80 +.50 412.30 1895 ---- ---- ---- ---- 409.50 +.50 409.00 1900 ---- ---- ---- ---- 406.20 +.50 405.70 1905 ---- ---- ---- ---- 402.90 +.50 402.40 1910 ---- ---- ---- ---- 399.60 +.50 399.10 1915 ---- ---- ---- ---- 396.30 +.50 395.80 1920 ---- ---- ---- ---- 393.00 +.50 392.50 1925 ---- ---- ---- ---- 389.80 +.50 389.30 1930 ---- ---- ---- ---- 386.50 +.40 386.10 1935 ---- ---- ---- ---- 383.30 +.50 382.80 1940 ---- ---- ---- ---- 380.10 +.50 379.60 1945 ---- ---- ---- ---- 376.90 +.50 376.40 1950 ---- ---- ---- ---- 373.70 +.50 373.20 1955 ---- ---- ---- ---- 370.60 +.50 370.10 1960 ---- ---- ---- ---- 367.40 +.50 366.90 1965 ---- ---- ---- ---- 364.30 +.50 363.80 1970 ---- ---- ---- ---- 361.10 +.40 360.70 1975 ---- ---- ---- ---- 358.00 +.40 357.60 1980 ---- ---- ---- ---- 354.90 +.40 354.50 1985 ---- ---- ---- ---- 351.90 +.50 351.40 1990 ---- ---- ---- ---- 348.80 +.40 348.40 1995 ---- ---- ---- ---- 345.80 +.40 345.40 2000 ---- ---- ---- ---- 342.80 +.40 342.40 2005 ---- ---- ---- ---- 339.80 +.40 339.40 2010 ---- ---- ---- ---- 336.90 +.50 336.40 2015 ---- ---- ---- ---- 333.90 +.40 333.50 2020 ---- ---- ---- ---- 331.00 +.40 330.60 2025 ---- ---- ---- ---- 328.20 +.50 327.70 2030 ---- ---- ---- ---- 325.30 +.40 324.90 2035 ---- ---- ---- ---- 322.50 +.40 322.10 2040 ---- ---- ---- ---- 319.70 +.40 319.30 2045 ---- ---- ---- ---- 317.00 +.50 316.50 2050 ---- ---- ---- ---- 314.20 +.40 313.80 2055 ---- ---- ---- ---- 311.60 +.50 311.10 2060 ---- ---- ---- ---- 308.90 +.40 308.50 2065 ---- ---- ---- ---- 306.30 +.40 305.90 2070 ---- ---- ---- ---- 303.70 +.40 303.30 2075 ---- ---- ---- ---- 301.10 +.40 300.70 2080 ---- ---- ---- ---- 298.60 +.40 298.20 2085 ---- ---- ---- ---- 296.20 +.50 295.70 2090 ---- ---- ---- ---- 293.70 +.40 293.30 2095 ---- ---- ---- ---- 291.30 +.40 290.90 2100 ---- ---- ---- ---- 288.90 +.40 288.50 2105 ---- ---- ---- ---- 286.60 +.40 286.20 2110 ---- ---- ---- ---- 284.30 +.40 283.90 2115 ---- ---- ---- ---- 282.00 +.40 281.60 2120 ---- ---- ---- ---- 279.80 +.40 279.40 2125 ---- ---- ---- ---- 277.60 +.40 277.20 2130 ---- ---- ---- ---- 275.40 +.40 275.00 2135 ---- ---- ---- ---- 273.20 +.30 272.90 2140 ---- ---- ---- ---- 271.10 +.30 270.80 2145 ---- ---- ---- ---- 269.10 +.40 268.70 2150 ---- ---- ---- ---- 267.00 +.40 266.60 2155 ---- ---- ---- ---- 265.00 +.40 264.60 2160 ---- ---- ---- ---- 263.00 +.40 262.60 2165 ---- ---- ---- ---- 261.00 +.40 260.60 2170 ---- ---- ---- ---- 259.10 +.40 258.70 2175 ---- ---- ---- ---- 257.20 +.40 256.80 2180 ---- ---- ---- ---- 255.30 +.40 254.90 2185 ---- ---- ---- ---- 253.40 +.30 253.10 2190 ---- ---- ---- ---- 251.60 +.30 251.30 2195 ---- ---- ---- ---- 249.80 +.30 249.50 2200 ---- ---- ---- ---- 248.10 +.40 247.70 2205 ---- ---- ---- ---- 246.40 +.40 246.00 2210 ---- ---- ---- ---- 244.70 +.40 244.30 2215 ---- ---- ---- ---- 243.00 +.30 242.70 2220 ---- ---- ---- ---- 241.40 +.40 241.00 2225 ---- ---- ---- ---- 239.80 +.40 239.40 2230 ---- ---- ---- ---- 238.20 +.40 237.80 2235 ---- ---- ---- ---- 236.60 +.30 236.30 2240 ---- ---- ---- ---- 235.10 +.30 234.80 2245 ---- ---- ---- ---- 233.60 +.30 233.30 2250 ---- ---- ---- ---- 232.20 +.30 231.90 2255 ---- ---- ---- ---- 230.80 +.30 230.50 2260 ---- ---- ---- ---- 229.40 +.30 229.10 2265 ---- ---- ---- ---- 228.00 +.30 227.70 2270 ---- ---- ---- ---- 226.70 +.30 226.40 2275 ---- ---- ---- ---- 225.40 +.30 225.10 2280 ---- ---- ---- ---- 224.10 +.30 223.80 2285 ---- ---- ---- ---- 222.90 +.30 222.60 2290 ---- ---- ---- ---- 221.60 +.30 221.30 2295 ---- ---- ---- ---- 220.40 +.30 220.10 2300 ---- ---- ---- ---- 219.30 +.30 219.00 2305 ---- ---- ---- ---- 218.10 +.30 217.80 2310 ---- ---- ---- ---- 217.00 +.30 216.70 2315 ---- ---- ---- ---- 215.90 +.30 215.60 2320 ---- ---- ---- ---- 214.80 +.30 214.50 2325 ---- ---- ---- ---- 213.70 +.20 213.50 2330 ---- ---- ---- ---- 212.70 +.30 212.40 2335 ---- ---- ---- ---- 211.70 +.30 211.40 2340 ---- ---- ---- ---- 210.70 +.30 210.40 2345 ---- ---- ---- ---- 209.70 +.30 209.40 2350 ---- ---- ---- ---- 208.70 +.20 208.50 2355 ---- ---- ---- ---- 207.80 +.30 207.50 2360 ---- ---- ---- ---- 206.90 +.30 206.60 2365 ---- ---- ---- ---- 205.90 +.20 205.70 2370 ---- ---- ---- ---- 205.10 +.30 204.80 2375 ---- ---- ---- ---- 204.20 +.30 203.90 2380 ---- ---- ---- ---- 203.30 +.30 203.00 2385 ---- ---- ---- ---- 202.50 +.30 202.20 2390 ---- ---- ---- ---- 201.60 +.20 201.40 2395 ---- ---- ---- ---- 200.80 +.30 200.50 2400 ---- ---- ---- ---- 200.00 +.30 199.70 2405 ---- ---- ---- ---- 199.20 +.30 198.90 2410 ---- ---- ---- ---- 198.40 +.20 198.20 2415 ---- ---- ---- ---- 197.60 +.20 197.40 2420 ---- ---- ---- ---- 196.90 +.30 196.60 2425 ---- ---- ---- ---- 196.10 +.20 195.90 2430 ---- ---- ---- ---- 195.40 +.30 195.10 2435 ---- ---- ---- ---- 194.70 +.30 194.40 2440 ---- ---- ---- ---- 194.00 +.30 193.70 2445 ---- ---- ---- ---- 193.30 +.30 193.00 2450 ---- ---- ---- ---- 192.60 +.30 192.30 2455 ---- ---- ---- ---- 191.90 +.30 191.60 2460 ---- ---- ---- ---- 191.20 +.20 191.00 2465 ---- ---- ---- ---- 190.50 +.20 190.30 2470 ---- ---- ---- ---- 189.90 +.30 189.60 2475 ---- ---- ---- ---- 189.20 +.20 189.00 2480 ---- ---- ---- ---- 188.60 +.30 188.30 2485 ---- ---- ---- ---- 187.90 +.20 187.70 2490 ---- ---- ---- ---- 187.30 +.20 187.10 2495 ---- ---- ---- ---- 186.70 +.20 186.50 2500 ---- ---- ---- ---- 186.10 +.30 185.80 2505 ---- ---- ---- ---- 185.50 +.30 185.20 2510 ---- ---- ---- ---- 184.90 +.20 184.70 2515 ---- ---- ---- ---- 184.30 +.20 184.10 2520 ---- ---- ---- ---- 183.70 +.20 183.50 2525 ---- ---- ---- ---- 183.10 +.20 182.90 2530 ---- ---- ---- ---- 182.60 +.30 182.30 2535 ---- ---- ---- ---- 182.00 +.20 181.80 2540 ---- ---- ---- ---- 181.50 +.30 181.20 2545 ---- ---- ---- ---- 180.90 +.20 180.70 2550 ---- ---- ---- ---- 180.40 +.20 180.20 2560 ---- ---- ---- ---- 179.30 +.20 179.10 2570 ---- ---- ---- ---- 178.30 +.20 178.10 2575 ---- ---- ---- ---- 177.80 +.20 177.60 2580 ---- ---- ---- ---- 177.30 +.20 177.10 2590 ---- ---- ---- ---- 176.30 +.20 176.10 2600 ---- ---- ---- ---- 175.40 +.20 175.20 2610 ---- ---- ---- ---- 174.40 +.20 174.20 2620 ---- ---- ---- ---- 173.50 +.20 173.30 2625 ---- ---- ---- ---- 173.10 +.20 172.90 2630 ---- ---- ---- ---- 172.60 +.20 172.40 2640 ---- ---- ---- ---- 171.80 +.20 171.60 2650 ---- ---- ---- ---- 170.90 +.10 170.80 2675 ---- ---- ---- ---- 168.90 +.10 168.80 2700 ---- ---- ---- ---- 167.10 +.20 166.90 2725 ---- ---- ---- ---- 165.30 +.10 165.20 2750 ---- ---- ---- ---- 163.70 +.20 163.50 2775 ---- ---- ---- ---- 162.20 +.20 162.00 2800 ---- ---- ---- ---- 160.80 +.20 160.60 2825 ---- ---- ---- ---- 159.40 +.10 159.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 631.10 +.60 630.50 1650 ---- ---- ---- ---- 611.00 +.60 610.40 1675 ---- ---- ---- ---- 591.30 +.60 590.70 1700 ---- ---- ---- ---- 571.90 +.60 571.30 1725 ---- ---- ---- ---- 552.80 +.50 552.30 1750 ---- ---- ---- ---- 534.10 +.50 533.60 1775 ---- ---- ---- ---- 515.80 +.60 515.20 1800 ---- ---- ---- ---- 497.70 +.50 497.20 1820 ---- ---- ---- ---- 483.60 +.60 483.00 1825 ---- ---- ---- ---- 480.00 +.50 479.50 1830 ---- ---- ---- ---- 476.50 +.50 476.00 1840 ---- ---- ---- ---- 469.60 +.50 469.10 1850 ---- ---- ---- ---- 462.70 +.50 462.20 1860 ---- ---- ---- ---- 455.80 +.50 455.30 1870 ---- ---- ---- ---- 449.00 +.40 448.60 1875 ---- ---- ---- ---- 445.60 +.40 445.20 1880 ---- ---- ---- ---- 442.30 +.50 441.80 1890 ---- ---- ---- ---- 435.60 +.50 435.10 1900 ---- ---- ---- ---- 428.90 +.40 428.50 1910 ---- ---- ---- ---- 422.30 +.40 421.90 1915 ---- ---- ---- ---- 419.10 +.50 418.60 1920 ---- ---- ---- ---- 415.80 +.40 415.40 1925 ---- ---- ---- ---- 412.60 +.50 412.10 1930 ---- ---- ---- ---- 409.30 +.40 408.90 1935 ---- ---- ---- ---- 406.10 +.50 405.60 1940 ---- ---- ---- ---- 402.90 +.50 402.40 1945 ---- ---- ---- ---- 399.70 +.50 399.20 1950 ---- ---- ---- ---- 396.50 +.40 396.10 1955 ---- ---- ---- ---- 393.30 +.40 392.90 1960 ---- ---- ---- ---- 390.20 +.50 389.70 1965 ---- ---- ---- ---- 387.00 +.40 386.60 1970 ---- ---- ---- ---- 383.90 +.50 383.40 1975 ---- ---- ---- ---- 380.80 +.50 380.30 1980 ---- ---- ---- ---- 377.60 +.40 377.20 1985 ---- ---- ---- ---- 374.60 +.50 374.10 1990 ---- ---- ---- ---- 371.50 +.40 371.10 1995 ---- ---- ---- ---- 368.40 +.40 368.00 2000 ---- ---- ---- ---- 365.40 +.40 365.00 2005 ---- ---- ---- ---- 362.30 +.40 361.90 2010 ---- ---- ---- ---- 359.30 +.40 358.90 2015 ---- ---- ---- ---- 356.40 +.40 356.00 2020 ---- ---- ---- ---- 353.40 +.40 353.00 2025 ---- ---- ---- ---- 350.50 +.40 350.10 2030 ---- ---- ---- ---- 347.50 +.30 347.20 2035 ---- ---- ---- ---- 344.70 +.40 344.30 2040 ---- ---- ---- ---- 341.80 +.40 341.40 2045 ---- ---- ---- ---- 339.00 +.40 338.60 2050 ---- ---- ---- ---- 336.20 +.40 335.80 2055 ---- ---- ---- ---- 333.40 +.40 333.00 2060 ---- ---- ---- ---- 330.60 +.30 330.30 2065 ---- ---- ---- ---- 327.90 +.30 327.60 2070 ---- ---- ---- ---- 325.30 +.40 324.90 2075 ---- ---- ---- ---- 322.60 +.40 322.20 2080 ---- ---- ---- ---- 320.00 +.40 319.60 2085 ---- ---- ---- ---- 317.40 +.30 317.10 2090 ---- ---- ---- ---- 314.90 +.40 314.50 2095 ---- ---- ---- ---- 312.40 +.40 312.00 2100 ---- ---- ---- ---- 309.90 +.40 309.50 2105 ---- ---- ---- ---- 307.50 +.40 307.10 2110 ---- ---- ---- ---- 305.10 +.40 304.70 2115 ---- ---- ---- ---- 302.70 +.30 302.40 2120 ---- ---- ---- ---- 300.40 +.40 300.00 2125 ---- ---- ---- ---- 298.10 +.40 297.70 2130 ---- ---- ---- ---- 295.80 +.30 295.50 2135 ---- ---- ---- ---- 293.60 +.40 293.20 2140 ---- ---- ---- ---- 291.40 +.30 291.10 2145 ---- ---- ---- ---- 289.20 +.30 288.90 2150 ---- ---- ---- ---- 287.10 +.30 286.80 2155 ---- ---- ---- ---- 285.00 +.30 284.70 2160 ---- ---- ---- ---- 283.00 +.40 282.60 2165 ---- ---- ---- ---- 280.90 +.30 280.60 2170 ---- ---- ---- ---- 278.90 +.30 278.60 2175 ---- ---- ---- ---- 276.90 +.30 276.60 2180 ---- ---- ---- ---- 275.00 +.30 274.70 2185 ---- ---- ---- ---- 273.10 +.40 272.70 2190 ---- ---- ---- ---- 271.20 +.40 270.80 2195 ---- ---- ---- ---- 269.30 +.30 269.00 2200 ---- ---- ---- ---- 267.50 +.40 267.10 2205 ---- ---- ---- ---- 265.70 +.40 265.30 2210 ---- ---- ---- ---- 263.90 +.30 263.60 2215 ---- ---- ---- ---- 262.10 +.30 261.80 2220 ---- ---- ---- ---- 260.40 +.30 260.10 2225 ---- ---- ---- ---- 258.70 +.30 258.40 2230 ---- ---- ---- ---- 257.10 +.30 256.80 2235 ---- ---- ---- ---- 255.50 +.30 255.20 2240 ---- ---- ---- ---- 253.90 +.30 253.60 2245 ---- ---- ---- ---- 252.30 +.30 252.00 2250 ---- ---- ---- ---- 250.80 +.30 250.50 2255 ---- ---- ---- ---- 249.30 +.30 249.00 2260 ---- ---- ---- ---- 247.80 +.30 247.50 2265 ---- ---- ---- ---- 246.40 +.30 246.10 2270 ---- ---- ---- ---- 245.00 +.30 244.70 2275 ---- ---- ---- ---- 243.60 +.30 243.30 2280 ---- ---- ---- ---- 242.30 +.30 242.00 2285 ---- ---- ---- ---- 241.00 +.30 240.70 2290 ---- ---- ---- ---- 239.70 +.30 239.40 2295 ---- ---- ---- ---- 238.40 +.30 238.10 2300 ---- ---- ---- ---- 237.20 +.30 236.90 2305 ---- ---- ---- ---- 236.00 +.30 235.70 2310 ---- ---- ---- ---- 234.80 +.30 234.50 2315 ---- ---- ---- ---- 233.60 +.20 233.40 2320 ---- ---- ---- ---- 232.50 +.30 232.20 2325 ---- ---- ---- ---- 231.40 +.30 231.10 2330 ---- ---- ---- ---- 230.30 +.20 230.10 2335 ---- ---- ---- ---- 229.30 +.30 229.00 2340 ---- ---- ---- ---- 228.20 +.20 228.00 2345 ---- ---- ---- ---- 227.20 +.20 227.00 2350 ---- ---- ---- ---- 226.20 +.20 226.00 2355 ---- ---- ---- ---- 225.20 +.20 225.00 2360 ---- ---- ---- ---- 224.30 +.30 224.00 2365 ---- ---- ---- ---- 223.30 +.20 223.10 2370 ---- ---- ---- ---- 222.40 +.20 222.20 2375 ---- ---- ---- ---- 221.50 +.20 221.30 2380 ---- ---- ---- ---- 220.60 +.20 220.40 2385 ---- ---- ---- ---- 219.80 +.30 219.50 2390 ---- ---- ---- ---- 218.90 +.20 218.70 2395 ---- ---- ---- ---- 218.10 +.30 217.80 2400 ---- ---- ---- ---- 217.30 +.30 217.00 2405 ---- ---- ---- ---- 216.40 +.20 216.20 2410 ---- ---- ---- ---- 215.70 +.30 215.40 2415 ---- ---- ---- ---- 214.90 +.30 214.60 2420 ---- ---- ---- ---- 214.10 +.20 213.90 2425 ---- ---- ---- ---- 213.40 +.30 213.10 2430 ---- ---- ---- ---- 212.60 +.20 212.40 2435 ---- ---- ---- ---- 211.90 +.20 211.70 2440 ---- ---- ---- ---- 211.20 +.30 210.90 2445 ---- ---- ---- ---- 210.50 +.30 210.20 2450 ---- ---- ---- ---- 209.80 +.30 209.50 2455 ---- ---- ---- ---- 209.10 +.20 208.90 2460 ---- ---- ---- ---- 208.40 +.20 208.20 2465 ---- ---- ---- ---- 207.70 +.20 207.50 2470 ---- ---- ---- ---- 207.10 +.20 206.90 2475 ---- ---- ---- ---- 206.40 +.20 206.20 2480 ---- ---- ---- ---- 205.80 +.20 205.60 2485 ---- ---- ---- ---- 205.20 +.20 205.00 2490 ---- ---- ---- ---- 204.60 +.30 204.30 2495 ---- ---- ---- ---- 203.90 +.20 203.70 2500 ---- ---- ---- ---- 203.30 +.20 203.10 2505 ---- ---- ---- ---- 202.70 +.20 202.50 2510 ---- ---- ---- ---- 202.10 +.20 201.90 2515 ---- ---- ---- ---- 201.60 +.20 201.40 2520 ---- ---- ---- ---- 201.00 +.20 200.80 2525 ---- ---- ---- ---- 200.40 +.20 200.20 2530 ---- ---- ---- ---- 199.90 +.20 199.70 2535 ---- ---- ---- ---- 199.30 +.20 199.10 2540 ---- ---- ---- ---- 198.80 +.20 198.60 2545 ---- ---- ---- ---- 198.20 +.20 198.00 2550 ---- ---- ---- ---- 197.70 +.20 197.50 2555 ---- ---- ---- ---- 197.20 +.20 197.00 2560 ---- ---- ---- ---- 196.60 +.10 196.50 2565 ---- ---- ---- ---- 196.10 +.20 195.90 2570 ---- ---- ---- ---- 195.60 +.20 195.40 2575 ---- ---- ---- ---- 195.10 +.10 195.00 2580 ---- ---- ---- ---- 194.60 +.10 194.50 2590 ---- ---- ---- ---- 193.70 +.20 193.50 2600 ---- ---- ---- ---- 192.70 +.10 192.60 2610 ---- ---- ---- ---- 191.80 +.10 191.70 2620 ---- ---- ---- ---- 190.90 +.10 190.80 2625 ---- ---- ---- ---- 190.50 +.20 190.30 2630 ---- ---- ---- ---- 190.10 +.20 189.90 2640 ---- ---- ---- ---- 189.20 +.10 189.10 2650 ---- ---- ---- ---- 188.40 +.20 188.20 2660 ---- ---- ---- ---- 187.60 +.10 187.50 2675 ---- ---- ---- ---- 186.50 +.20 186.30 2700 ---- ---- ---- ---- 184.60 +.10 184.50 2725 ---- ---- ---- ---- 182.90 +.10 182.80 2750 ---- ---- ---- ---- 181.40 +.20 181.20 2775 ---- ---- ---- ---- 179.90 +.10 179.80 2800 ---- ---- ---- ---- 178.50 +.10 178.40 2825 ---- ---- ---- ---- 177.30 +.20 177.10 2850 ---- ---- ---- ---- 176.10 +.10 176.00 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 549.20 +.50 548.70 1775 ---- ---- ---- ---- 531.00 +.50 530.50 1800 ---- ---- ---- ---- 513.10 +.50 512.60 1825 ---- ---- ---- ---- 495.50 +.40 495.10 1850 ---- ---- ---- ---- 478.30 +.50 477.80 1875 ---- ---- ---- ---- 461.30 +.40 460.90 1900 ---- ---- ---- ---- 444.70 +.40 444.30 1925 ---- ---- ---- ---- 428.40 +.40 428.00 1940 ---- ---- ---- ---- 418.80 ---- ---- 1950 ---- ---- ---- ---- 412.40 +.40 412.00 1960 ---- ---- ---- ---- 406.10 +.40 405.70 1970 ---- ---- ---- ---- 399.80 +.30 399.50 1975 ---- ---- ---- ---- 396.70 +.40 396.30 1980 ---- ---- ---- ---- 393.60 +.40 393.20 1990 ---- ---- ---- ---- 387.40 +.30 387.10 2000 ---- ---- ---- ---- 381.30 +.30 381.00 2010 ---- ---- ---- ---- 375.30 +.40 374.90 2020 ---- ---- ---- ---- 369.30 +.30 369.00 2030 ---- ---- ---- ---- 363.40 +.30 363.10 2040 ---- ---- ---- ---- 357.70 +.40 357.30 2045 ---- ---- ---- ---- 354.80 ---- ---- 2050 ---- ---- ---- ---- 352.00 +.40 351.60 2055 ---- ---- ---- ---- 349.20 +.40 348.80 2060 ---- ---- ---- ---- 346.40 +.40 346.00 2065 ---- ---- ---- ---- 343.60 +.30 343.30 2070 ---- ---- ---- ---- 340.90 +.30 340.60 2075 ---- ---- ---- ---- 338.20 +.30 337.90 2080 ---- ---- ---- ---- 335.60 +.30 335.30 2085 ---- ---- ---- ---- 333.00 +.30 332.70 2090 ---- ---- ---- ---- 330.40 +.30 330.10 2095 ---- ---- ---- ---- 327.90 +.40 327.50 2100 ---- ---- ---- ---- 325.40 +.40 325.00 2105 ---- ---- ---- ---- 322.90 +.30 322.60 2110 ---- ---- ---- ---- 320.40 +.30 320.10 2115 ---- ---- ---- ---- 318.00 +.30 317.70 2120 ---- ---- ---- ---- 315.70 +.40 315.30 2125 ---- ---- ---- ---- 313.30 +.30 313.00 2130 ---- ---- ---- ---- 311.00 +.30 310.70 2135 ---- ---- ---- ---- 308.80 +.30 308.50 2140 ---- ---- ---- ---- 306.50 +.30 306.20 2145 ---- ---- ---- ---- 304.30 +.30 304.00 2150 ---- ---- ---- ---- 302.20 +.30 301.90 2155 ---- ---- ---- ---- 300.10 +.30 299.80 2160 ---- ---- ---- ---- 298.00 +.30 297.70 2165 ---- ---- ---- ---- 295.90 +.30 295.60 2170 ---- ---- ---- ---- 293.90 +.30 293.60 2175 ---- ---- ---- ---- 291.90 +.30 291.60 2180 ---- ---- ---- ---- 289.90 +.30 289.60 2185 ---- ---- ---- ---- 287.90 +.30 287.60 2190 ---- ---- ---- ---- 286.00 +.30 285.70 2195 ---- ---- ---- ---- 284.10 +.30 283.80 2200 ---- ---- ---- ---- 282.20 +.20 282.00 2205 ---- ---- ---- ---- 280.40 +.30 280.10 2210 ---- ---- ---- ---- 278.60 +.30 278.30 2215 ---- ---- ---- ---- 276.80 +.20 276.60 2220 ---- ---- ---- ---- 275.10 +.30 274.80 2225 ---- ---- ---- ---- 273.40 +.30 273.10 2230 ---- ---- ---- ---- 271.70 +.30 271.40 2235 ---- ---- ---- ---- 270.00 +.20 269.80 2240 ---- ---- ---- ---- 268.40 +.20 268.20 2245 ---- ---- ---- ---- 266.80 +.20 266.60 2250 ---- ---- ---- ---- 265.30 +.30 265.00 2255 ---- ---- ---- ---- 263.80 +.30 263.50 2260 ---- ---- ---- ---- 262.30 +.30 262.00 2265 ---- ---- ---- ---- 260.80 +.20 260.60 2270 ---- ---- ---- ---- 259.40 +.30 259.10 2275 ---- ---- ---- ---- 258.00 +.20 257.80 2280 ---- ---- ---- ---- 256.60 +.20 256.40 2285 ---- ---- ---- ---- 255.30 +.20 255.10 2290 ---- ---- ---- ---- 254.00 +.20 253.80 2295 ---- ---- ---- ---- 252.80 +.30 252.50 2300 ---- ---- ---- ---- 251.50 +.20 251.30 2305 ---- ---- ---- ---- 250.30 +.20 250.10 2310 ---- ---- ---- ---- 249.10 +.20 248.90 2315 ---- ---- ---- ---- 248.00 +.30 247.70 2320 ---- ---- ---- ---- 246.90 +.30 246.60 2325 ---- ---- ---- ---- 245.70 +.20 245.50 2330 ---- ---- ---- ---- 244.70 +.30 244.40 2335 ---- ---- ---- ---- 243.60 +.20 243.40 2340 ---- ---- ---- ---- 242.50 +.20 242.30 2345 ---- ---- ---- ---- 241.50 +.20 241.30 2350 ---- ---- ---- ---- 240.50 +.20 240.30 2355 ---- ---- ---- ---- 239.50 +.20 239.30 2360 ---- ---- ---- ---- 238.50 +.20 238.30 2365 ---- ---- ---- ---- 237.60 +.20 237.40 2370 ---- ---- ---- ---- 236.60 +.20 236.40 2375 ---- ---- ---- ---- 235.70 +.20 235.50 2380 ---- ---- ---- ---- 234.80 +.20 234.60 2385 ---- ---- ---- ---- 233.90 +.30 233.60 2390 ---- ---- ---- ---- 233.00 +.30 232.70 2395 ---- ---- ---- ---- 232.10 +.20 231.90 2400 ---- ---- ---- ---- 231.20 +.20 231.00 2405 ---- ---- ---- ---- 230.30 +.20 230.10 2410 ---- ---- ---- ---- 229.40 +.20 229.20 2415 ---- ---- ---- ---- 228.60 +.20 228.40 2420 ---- ---- ---- ---- 227.70 +.20 227.50 2425 ---- ---- ---- ---- 226.90 +.20 226.70 2430 ---- ---- ---- ---- 226.10 +.20 225.90 2435 ---- ---- ---- ---- 225.30 +.20 225.10 2440 ---- ---- ---- ---- 224.40 +.10 224.30 2445 ---- ---- ---- ---- 223.60 +.10 223.50 2450 ---- ---- ---- ---- 222.90 +.20 222.70 2455 ---- ---- ---- ---- 222.10 +.20 221.90 2460 ---- ---- ---- ---- 221.30 +.20 221.10 2465 ---- ---- ---- ---- 220.50 +.10 220.40 2470 ---- ---- ---- ---- 219.80 +.20 219.60 2475 ---- ---- ---- ---- 219.00 +.10 218.90 2480 ---- ---- ---- ---- 218.30 +.20 218.10 2485 ---- ---- ---- ---- 217.60 +.20 217.40 2490 ---- ---- ---- ---- 216.80 +.10 216.70 2495 ---- ---- ---- ---- 216.10 +.20 215.90 2500 ---- ---- ---- ---- 215.40 +.20 215.20 2505 ---- ---- ---- ---- 214.70 +.20 214.50 2510 ---- ---- ---- ---- 214.00 +.10 213.90 2515 ---- ---- ---- ---- 213.30 +.10 213.20 2520 ---- ---- ---- ---- 212.70 +.20 212.50 2530 ---- ---- ---- ---- 211.30 +.10 211.20 2540 ---- ---- ---- ---- 210.00 +.10 209.90 2550 ---- ---- ---- ---- 208.80 +.20 208.60 2560 ---- ---- ---- ---- 207.50 +.10 207.40 2570 ---- ---- ---- ---- 206.30 +.20 206.10 2575 ---- ---- ---- ---- 205.70 +.10 205.60 2580 ---- ---- ---- ---- 205.10 +.10 205.00 2590 ---- ---- ---- ---- 204.00 +.20 203.80 2600 ---- ---- ---- ---- 202.80 +.10 202.70 2610 ---- ---- ---- ---- 201.70 +.10 201.60 2625 ---- ---- ---- ---- 200.10 +.20 199.90 2650 ---- ---- ---- ---- 197.50 +.10 197.40 2675 ---- ---- ---- ---- 195.10 +.20 194.90 2700 ---- ---- ---- ---- 192.80 +.20 192.60 2725 ---- ---- ---- ---- 190.60 +.10 190.50 2750 ---- ---- ---- ---- 188.60 +.20 188.40 2775 ---- ---- ---- ---- 186.60 +.10 186.50 2800 ---- ---- ---- ---- 184.80 +.10 184.70 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 .10 .10 .10 .10 .10 .00 3 .10 2515 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 422 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 1268 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 11 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 18 1625 ---- ---- ---- ---- .10 .00 .10 81 1630 ---- ---- ---- ---- .10 .00 .10 26 1635 ---- ---- ---- ---- .10 .00 .10 20 1640 ---- ---- ---- ---- .10 .00 .10 48 1645 ---- ---- ---- ---- .10 .00 .10 11 1650 ---- ---- ---- ---- .10 .00 .10 914 1655 ---- ---- ---- ---- .10 .00 .10 10 1660 ---- ---- ---- ---- .10 .00 .10 160 1665 ---- ---- ---- ---- .10 .00 .10 24 1670 ---- ---- ---- ---- .10 .00 .10 39 1675 ---- ---- ---- ---- .10 .00 .10 666 1680 ---- ---- ---- ---- .10 .00 .10 63 1685 ---- ---- ---- ---- .10 .00 .10 35 1690 ---- ---- ---- ---- .10 .00 .10 38 1695 ---- ---- ---- ---- .10 .00 .10 59 1700 ---- ---- ---- ---- .10 .00 .10 622 1705 ---- ---- ---- ---- .10 .00 196 .10 90 1710 .10 .10 .10 .10 .10 .00 5 .10 47 1715 ---- ---- ---- ---- .10 .00 76 .10 26 1720 .10 .10 .10 .10 .10 .00 10 .10 75 1725 .10 .10 .10 .10 .10 .00 10 .10 123 1730 ---- ---- ---- ---- .10 .00 .10 182 1735 ---- ---- ---- ---- .10 -.10 .20 11 22 1740 ---- ---- ---- ---- .10 -.10 20 .20 20 303 1745 ---- ---- ---- ---- .10 -.10 .20 41 1750 ---- ---- ---- ---- .10 -.10 3 .20 1248 1755 .20 .20 .20 .20 .10 -.10 1 .20 106 1760 .20 .20 .20 .20 .10 -.10 14 .20 84 1765 ---- ---- ---- ---- .10 -.10 .20 60 1770 .20 .20 .20 .20 .10 -.10 9 .20 261 1775 .10 .20 .10 .20 .20 .00 20 .20 1 255 1780 ---- ---- ---- ---- .20 .00 38 .20 245 1785 ---- ---- ---- ---- .20 .00 98 .20 127 1790 ---- ---- ---- ---- .20 .00 .20 270 1795 ---- ---- ---- ---- .20 -.10 .30 72 1800 .30 .30 .30 .30 .20 -.10 4 .30 1 3181 1805 ---- ---- ---- ---- .30 .00 .30 8 1810 .30 .40B .30 .40B .30 .00 65 .30 77 1815 .30 .40B .30 .40B .30 -.10 60 .40 5 183 1820 ---- .50B ---- .50B .40 .00 .40 144 1825 .40 .70B .40 .70B .40 -.10 72 .50 25 850 1830 .60 .70B .50 .70B .50 .00 3 .50 1 1041 1835 .70 .90B .60 .90B .60 .00 2 .60 1 66 1840 .80 1.30 .70A 1.30 .70 .00 21 .70 51 605 1845 .80 1.30B .80 1.30B .90 +.10 5 .80 4 156 1850 1.20 1.80 .90A 1.80 1.10 +.10 355 1.00 182 2356 1855 1.20 2.00B 1.10A 2.00B 1.30 +.10 9 1.20 169 1860 1.40 2.40B 1.40 2.40B 1.60 +.10 83 1.50 27 162 1865 3.20 3.20 1.60A 3.20 2.10 +.30 8 1.80 4 415 1870 2.50 3.80 2.00 3.70 2.60 +.30 36 2.30 5 743 1875 3.20 4.60 2.50A 4.60B 3.30 +.50 162 2.80 35 1988 1880 3.70 5.70 3.00A 5.70 4.10 +.70 310 3.40 122 399 1885 4.40 7.00 3.70 6.90B 5.20 +1.00 796 4.20 11 408 1890 5.40 8.40B 4.70A 8.40B 6.40 +1.20 182 5.20 21 499 1895 6.10 10.20 5.80A 10.20B 7.90 +1.40 195 6.50 131 366 1900 9.00 12.20B 7.10 12.20B 9.70 +1.80 866 7.90 588 2558 1905 9.30 14.60B 8.70A 14.20A 11.80 +2.10 85 9.70 55 290 1910 12.10 17.20B 10.60A 16.80A 14.20 +2.40 204 11.80 263 863 1915 14.40 20.20B 12.70A 20.20B 16.90 +2.90 45 14.00 104 854 1920 16.70 23.50B 15.10A 23.50B 19.80 +3.20 68 16.60 193 1640 1925 20.00 27.10B 17.80A 26.60A 23.10 +3.70 139 19.40 26 1738 1930 22.70 30.90B 20.80A 30.90B 26.60 +4.00 72 22.60 82 1939 1935 34.50 34.90B 24.10A 34.40A 30.30 +4.30 2 26.00 16 1255 1940 28.20 39.10B 27.60A 39.10B 34.30 +4.60 23 29.70 708 1945 ---- 43.50B 31.30A 43.50B 38.50 +5.00 1 33.50 2 820 1950 ---- 48.00B 35.30A 48.00B 42.80 +5.30 7 37.50 8 2481 1955 ---- 52.60B 39.40A 52.60B 47.20 +5.40 41.80 1 1060 1960 ---- 57.30B 43.70A 57.30B 51.80 +5.70 1 46.10 4 1026 1965 ---- 62.10B 48.10A 62.10B 56.50 +5.90 2 50.60 1 825 1970 55.60 66.90B 52.60A 66.90B 61.20 +6.00 3 55.20 385 1975 60.30 71.80B 57.30A 71.80B 66.00 +6.10 5 59.90 878 1980 65.10 76.70B 62.00A 69.20A 70.90 +6.30 2 64.60 14 433 1985 ---- 81.60B 66.70A 81.60B 75.80 +6.40 69.40 743 1990 ---- 86.50B 71.60A 86.50B 80.70 +6.50 2 74.20 2 1348 1995 ---- 91.50B 76.40A 91.50B 85.60 +6.50 79.10 480 2000 ---- 96.40B 81.30A 96.40B 90.50 +6.50 84.00 1964 2005 ---- 101.40B 86.20A 101.40B 95.50 +6.60 88.90 68 2010 ---- 106.40B 91.20A 106.40B 100.50 +6.70 93.80 190 2015 ---- 111.30B 96.10A 111.30B 105.40 +6.60 98.80 177 2020 ---- 116.30B 101.00A 116.30B 110.40 +6.70 103.70 118 2025 ---- 121.30B 106.00A 121.30B 115.40 +6.70 108.70 1 146 2030 ---- 126.30B 111.00A 126.30B 120.30 +6.60 113.70 121 2035 ---- 131.30B 115.90A 131.30B 125.30 +6.70 118.60 1 29 2040 ---- 136.30B 120.90A 136.30B 130.30 +6.70 123.60 35 2045 ---- 141.20B 125.90A 141.20B 135.30 +6.70 128.60 53 2050 ---- 146.20B 130.80A 146.20B 140.30 +6.70 133.60 560 2055 ---- 151.20B 135.80A 151.20B 145.30 +6.70 138.60 203 2060 ---- 156.20B 140.80A 156.20B 150.30 +6.70 143.60 94 2065 ---- 161.20B 145.80A 161.20B 155.30 +6.70 148.60 32 2070 ---- 166.20B 150.80A 166.20B 160.30 +6.70 153.60 50 2075 ---- 171.20B 155.80A 171.20B 165.30 +6.80 158.50 43 2080 ---- 176.20B 160.80A 176.20B 170.30 +6.80 163.50 44 2085 ---- 181.20B 165.80A 181.20B 175.30 +6.80 168.50 7 2090 ---- 186.20B 170.80A 186.20B 180.30 +6.80 173.50 8 2095 ---- 191.20B 175.70A 191.20B 185.30 +6.80 178.50 11 2100 ---- 196.20B 180.70A 196.20B 190.30 +6.80 183.50 68 2105 ---- 201.20B 185.70A 201.20B 195.20 +6.70 188.50 3 2110 ---- 206.20B 190.70A 206.20B 200.20 +6.70 193.50 25 2115 ---- 211.20B 195.70A 211.20B 205.20 +6.70 198.50 30 2120 ---- 216.20B 200.70A 216.20B 210.20 +6.70 203.50 36 2125 ---- 221.20B 205.70A 221.20B 215.20 +6.70 208.50 1 2130 ---- 226.20B 210.70A 226.20B 220.20 +6.70 213.50 7 2135 ---- 231.20B 215.70A 231.20B 225.20 +6.70 218.50 25 2140 ---- 236.20B 220.70A 236.20B 230.20 +6.70 223.50 2 2145 ---- 241.20B 225.70A 241.20B 235.20 +6.70 228.50 1 2150 ---- 246.20B 230.70A 246.20B 240.20 +6.70 233.50 2155 ---- 251.20B 235.70A 251.20B 245.20 +6.70 238.50 6 2160 ---- 256.20B 240.70A 256.10B 250.20 +6.70 243.50 2165 ---- 261.10B 245.70A 261.10B 255.20 +6.70 248.50 3 2170 ---- 266.10B 250.70A 266.10B 260.20 +6.70 253.50 4 2175 ---- 271.10B 255.70A 271.10B 265.20 +6.70 258.50 9 2180 ---- 276.10B 261.70A 276.10B 270.20 +6.70 263.50 2185 ---- 281.10B 266.70A 281.10B 275.20 +6.70 268.50 2190 ---- 286.10B 271.70A 286.10B 280.20 +6.70 273.50 2195 ---- 291.10B 276.70A 291.10B 285.20 +6.70 278.50 1 2200 ---- 296.10B 280.70A 296.10B 290.20 +6.70 283.50 2205 ---- 301.10B 286.70A 301.10B 295.20 +6.70 288.50 2210 ---- 306.10B 291.70A 306.10B 300.20 +6.70 293.50 2215 ---- 310.40B 296.70A 310.40B 305.20 +6.70 298.50 2220 ---- 315.40B 301.70A 315.30B 310.20 +6.70 303.50 2225 ---- 321.10B 306.70A 321.10B 315.20 +6.70 308.50 2230 ---- 325.40B 311.70A 325.30B 320.20 +6.70 313.50 2235 ---- 330.40B 316.70A 330.30B 325.20 +6.70 318.50 2240 ---- 335.30B 321.70A 335.30B 330.20 +6.70 323.50 2245 ---- 340.30B 326.70A 340.30B 335.20 +6.70 328.50 2250 ---- 346.10B 331.30A 346.10B 340.20 +6.70 333.50 2255 ---- 350.30B 336.70A 350.30B 345.20 +6.70 338.50 2260 ---- 355.30B 341.70A 355.30B 350.20 +6.70 343.50 2265 ---- 360.30B 346.70A 360.30B 355.20 +6.70 348.50 2270 ---- 365.30B 351.70A 365.30B 360.20 +6.70 353.50 2275 ---- 370.40B 356.70A 370.40B 365.20 +6.70 358.50 2280 ---- 375.30B 361.70A 375.30B 370.20 +6.70 363.50 2285 ---- 380.40B 366.70A 380.40B 375.20 +6.70 368.50 2290 ---- 385.30B 371.70A 385.30B 380.20 +6.70 373.50 2295 ---- 390.30B 376.70A 390.30B 385.20 +6.70 378.50 1 2300 ---- 395.60B 381.30A 395.60B 390.20 +6.70 383.50 2310 ---- 405.30B 391.70A 405.30B 400.20 +6.70 393.50 2320 ---- 415.30B 401.70A 415.30B 410.20 +6.70 403.50 2325 ---- 420.30B 406.70A 420.30B 415.20 +6.70 408.50 2330 ---- 425.30B 411.80A 425.30B 420.20 +6.70 413.50 2340 ---- 435.30B 421.80A 435.30B 430.20 +6.70 423.50 2350 ---- 445.70B 431.40A 445.50B 440.20 +6.70 433.50 2360 ---- 455.30B 441.80A 455.30B 450.20 +6.70 443.50 2370 ---- 465.30B 451.80A 465.30B 460.20 +6.70 453.50 2375 ---- 470.30B 456.80A 470.30B 465.20 +6.70 458.50 2380 ---- 475.30B 461.80A 475.30B 470.20 +6.70 463.50 2390 ---- 485.30B 471.80A 485.30B 480.20 +6.70 473.50 2400 ---- 495.70B 481.30A 495.60B 490.20 +6.70 483.50 14 2425 ---- 520.30B 506.80A 520.30B 515.20 +6.70 508.50 2450 ---- 545.60B 531.40A 545.60B 540.20 +6.70 533.50 2475 ---- 570.30B 556.80A 570.30B 565.20 +6.70 558.50 2490 ---- 585.30B 571.80A 585.30B 580.20 +6.70 573.50 2500 ---- 595.70B 581.30A 595.60B 590.20 +6.70 583.50 2525 ---- 620.30B 606.80A 620.30B 615.20 +6.70 608.50 2550 ---- 645.60B 631.40A 645.60B 640.20 +6.70 633.50 2575 ---- 670.30B 656.80A 670.30B 665.20 +6.70 658.50 2600 ---- 695.60B 681.40A 695.60B 690.20 +6.70 683.50 2 2750 ---- 845.60B 831.40A 845.60B 840.20 +6.70 833.50 3000 ---- 1095.60B 1081.30A 1095.60B 1090.20 +6.70 1083.50 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 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 -.10 .20 850 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 1515 ---- ---- ---- ---- .10 -.10 .20 76 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 1347 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 431 1565 ---- ---- ---- ---- .20 .00 .20 10 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 141 1605 ---- ---- ---- ---- .20 .00 .20 10 1610 ---- ---- ---- ---- .20 .00 .20 1615 ---- ---- ---- ---- .20 .00 .20 1 1620 ---- ---- ---- ---- .20 .00 .20 50 1625 ---- ---- ---- ---- .20 -.10 .30 35 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 16 1640 ---- ---- ---- ---- .30 .00 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 10 1650 ---- ---- ---- ---- .30 .00 .30 301 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- ---- ---- .30 .00 .30 2 1665 ---- ---- ---- ---- .30 -.10 .40 8 1670 ---- ---- ---- ---- .30 -.10 .40 24 1675 ---- ---- ---- ---- .30 -.10 .40 1967 1680 ---- ---- ---- ---- .40 .00 .40 68 1685 ---- ---- ---- ---- .40 .00 .40 23 1690 ---- ---- ---- ---- .40 .00 7 .40 18 1695 ---- ---- ---- ---- .40 -.10 .50 25 1700 .40 .50B .40 .50B .50 .00 18 .50 1182 1705 ---- ---- ---- ---- .50 .00 .50 13 1710 ---- ---- ---- ---- .50 .00 2 .50 27 1715 ---- .60B ---- .60B .50 .00 .50 1 218 1720 .50 .60B .50 .60B .50 .00 13 .50 33 1725 ---- ---- ---- ---- .60 .00 .60 199 1730 ---- .70B ---- .70B .60 .00 .60 8 133 1735 ---- .70B ---- .70B .60 .00 .60 2 187 1740 ---- .80B ---- .80B .70 .00 4 .70 607 1745 ---- ---- ---- ---- .70 -.10 .80 2 4 1750 .80 .90B .80 .90B .80 .00 2 .80 8 935 1755 ---- 1.00B ---- 1.00B .80 -.10 .90 64 1760 ---- 1.20B ---- 1.20B .90 -.10 7 1.00 1 223 1765 ---- 1.20B 1.00A 1.00A 1.00 -.10 1.10 2 82 1770 1.10 1.40B 1.10 1.40B 1.10 .00 2 1.10 99 1775 ---- 1.60B ---- 1.60B 1.30 +.10 1.20 607 1780 1.30 1.80B 1.30 1.70 1.40 +.10 48 1.30 15 165 1785 1.50 1.90B 1.50 1.90B 1.60 +.10 17 1.50 195 1790 ---- 2.10B ---- 2.10B 1.80 +.20 3 1.60 11 162 1795 ---- 2.40B ---- 2.40B 2.00 +.20 20 1.80 88 1800 2.00 2.80 2.00 2.80 2.20 +.20 15 2.00 124 2179 1805 ---- 3.00B ---- 3.00B 2.50 +.30 13 2.20 30 81 1810 3.00 3.40B 3.00 3.40B 2.80 +.30 19 2.50 2 1040 1815 4.00 4.00 4.00 4.00 3.20 +.40 6 2.80 13 114 1820 3.80 4.40 3.80 4.40 3.60 +.40 81 3.20 18 221 1825 3.80 4.90 3.50A 4.90 4.00 +.40 114 3.60 242 1449 1830 4.90 5.60B 4.00A 5.60B 4.60 +.50 22 4.10 14 273 1835 4.60 6.30B 4.50A 5.00A 5.20 +.60 25 4.60 2 447 1840 5.00 7.20 5.00 7.20 5.80 +.60 42 5.20 15 441 1845 6.30 8.10 5.60A 8.00A 6.60 +.70 5 5.90 3 115 1850 7.10 9.00 6.30A 8.90A 7.50 +.90 86 6.60 1557 2312 1855 10.10 10.10 7.10A 10.10 8.40 +1.00 2 7.40 2 71 1860 8.90 11.20B 8.00A 11.20B 9.50 +1.10 333 8.40 14 412 1865 10.80 12.50B 9.00A 12.50B 10.60 +1.20 462 9.40 6 110 1870 11.20 14.00B 10.00 14.00B 11.90 +1.30 69 10.60 34 803 1875 13.50 15.60B 11.30A 14.80A 13.40 +1.50 122 11.90 590 2218 1880 14.10 17.30B 12.60A 16.50A 15.00 +1.70 145 13.30 364 1378 1885 14.60 19.20 14.10A 19.20 16.70 +1.90 40 14.80 37 351 1890 19.90 21.20B 15.70A 21.20B 18.60 +2.10 58 16.50 16 269 1895 19.60 23.30B 17.50A 20.00A 20.60 +2.30 12 18.30 40 128 1900 21.00 25.70 19.30 25.40A 22.80 +2.40 348 20.40 385 3290 1905 22.70 28.10B 21.40A 28.10B 25.20 +2.70 26 22.50 9 234 1910 ---- 30.80B 23.60A 30.80B 27.70 +2.90 21 24.80 44 358 1915 ---- 33.60B 26.00A 33.60B 30.40 +3.10 45 27.30 98 822 1920 35.00 36.50B 28.50A 34.80A 33.20 +3.30 21 29.90 30 469 1925 31.50 39.60B 31.20A 39.60B 36.10 +3.40 3 32.70 44 1206 1930 ---- 42.90B 34.00A 42.90B 39.20 +3.60 6 35.60 7 404 1935 ---- 46.30B 37.00A 46.30B 42.40 +3.70 3 38.70 50 705 1940 42.30 49.80B 40.10A 40.50A 45.80 +3.90 10 41.90 16 559 1945 ---- 53.40B 43.30A 53.40B 49.30 +4.10 45.20 4 402 1950 48.00 57.20B 46.70A 57.20B 52.90 +4.20 151 48.70 2 1506 1955 ---- 61.00B 50.20A 61.00B 56.60 +4.40 52.20 356 1960 ---- 65.00B 53.80A 65.00B 60.50 +4.60 55.90 4 523 1965 ---- 69.10B 57.50A 69.10B 64.40 +4.70 59.70 304 1970 ---- 73.30B 61.40A 73.20B 68.50 +4.90 1 63.60 1 423 1975 ---- 77.50B 65.30A 77.50B 72.60 +5.00 1 67.60 1196 1980 76.30 81.80B 69.30A 81.80B 76.80 +5.10 9 71.70 27 372 1985 ---- 86.20B 73.50A 86.20B 81.10 +5.30 75.80 419 1990 ---- 90.70B 77.70A 90.70B 85.50 +5.40 80.10 1176 1995 ---- 95.20B 82.00A 95.20B 90.00 +5.60 84.40 56 2000 ---- 99.80B 86.30A 99.80B 94.50 +5.70 88.80 1017 2005 100.50 104.40B 90.70A 97.50A 99.00 +5.70 1 93.30 28 105 2010 ---- 108.40B 95.20A 108.40B 103.60 +5.80 97.80 177 2015 102.70 113.10B 99.70A 106.70A 108.20 +5.90 2 102.30 12 2020 ---- 117.80B 104.30A 117.80B 112.90 +6.00 106.90 34 2025 ---- 123.20B 109.00A 123.20B 117.60 +6.10 111.50 123 2030 ---- 127.30B 114.50A 127.30B 122.30 +6.10 116.20 15 2035 ---- 132.10B 119.20A 132.10B 127.10 +6.20 120.90 35 2040 ---- 136.90B 123.80A 136.90B 131.90 +6.30 125.60 263 2045 ---- 141.80B 128.70A 141.80B 136.70 +6.30 130.40 9 2050 ---- 147.30B 132.60A 147.30B 141.50 +6.30 135.20 350 2055 ---- 151.50B 138.20A 151.50B 146.40 +6.40 140.00 8 2060 ---- 156.40B 143.00A 156.40B 151.20 +6.30 144.90 349 2065 ---- 161.30B 147.80A 161.30B 156.10 +6.40 149.70 26 2070 ---- 166.20B 152.70A 166.20B 161.00 +6.40 154.60 21 2075 ---- 171.80B 156.80A 171.80B 165.90 +6.40 159.50 128 2080 ---- 176.00B 162.50A 176.00B 170.80 +6.40 164.40 190 2085 ---- 181.00B 167.40A 181.00B 175.80 +6.50 169.30 93 2090 ---- 185.90B 172.30A 185.90B 180.70 +6.50 174.20 74 2095 ---- 190.80B 177.20A 190.80B 185.60 +6.50 179.10 96 2100 ---- 196.50B 181.30A 196.50B 190.60 +6.60 184.00 128 2105 ---- 200.70B 187.10A 200.70B 195.50 +6.60 188.90 28 2110 ---- 205.70B 192.00A 205.70B 200.50 +6.70 193.80 14 2115 ---- 210.70B 197.00A 210.70B 205.40 +6.60 198.80 30 2120 ---- 215.60B 201.90A 215.60B 210.40 +6.70 203.70 10 2125 ---- 221.30B 206.00A 221.30B 215.40 +6.70 208.70 35 2130 ---- 225.60B 211.90A 225.60B 220.30 +6.70 213.60 58 2135 ---- 230.60B 216.80A 230.60B 225.30 +6.70 218.60 30 2140 ---- 235.50B 221.80A 235.50B 230.30 +6.70 223.60 58 2145 ---- 240.50B 226.80A 240.50B 235.30 +6.70 228.60 2150 ---- 246.20B 230.90A 246.20B 240.20 +6.60 233.60 35 2155 ---- 250.40B 236.80A 250.30B 245.20 +6.70 238.50 1 2160 ---- 255.40B 241.80A 255.40B 250.20 +6.70 243.50 2165 ---- 260.40B 246.70A 260.20B 255.20 +6.70 248.50 2170 ---- 265.40B 251.70A 265.10B 260.20 +6.70 253.50 2175 ---- 270.30B 255.70A 270.30B 265.20 +6.70 258.50 15 2180 ---- 275.30B 261.80A 275.20B 270.20 +6.70 263.50 1 2185 ---- 280.30B 266.80A 280.20B 275.20 +6.70 268.50 115 2190 ---- 285.30B 271.80A 285.00B 280.20 +6.70 273.50 2195 ---- 290.30B 276.80A 290.10B 285.20 +6.70 278.50 2200 ---- 295.30B 281.70A 295.20B 290.20 +6.70 283.50 332 2205 ---- 300.30B 286.80A 300.30B 295.20 +6.70 288.50 2210 ---- 305.30B 291.80A 305.30B 300.20 +6.70 293.50 2215 ---- 310.30B 296.80A 310.30B 305.20 +6.70 298.50 2220 ---- 315.30B 301.80A 315.10B 310.20 +6.70 303.50 2225 ---- 320.30B 306.80A 320.30B 315.20 +6.70 308.50 1 2230 ---- 325.30B 311.80A 325.10B 320.20 +6.70 313.50 2235 ---- 330.30B 316.80A 330.10B 325.20 +6.70 318.50 2240 ---- 335.30B 321.80A 335.10B 330.20 +6.70 323.50 2245 ---- 340.30B 326.80A 340.10B 335.20 +6.70 328.50 2250 ---- 345.30B 331.70A 345.30B 340.20 +6.70 333.50 2255 ---- 350.30B 336.80A 350.10B 345.20 +6.70 338.50 2260 ---- 355.30B 341.80A 355.10B 350.20 +6.70 343.50 2265 ---- 360.30B 346.80A 360.10B 355.20 +6.70 348.50 2270 ---- 365.30B 351.80A 365.10B 360.20 +6.70 353.50 2275 ---- 370.30B 356.90A 370.10B 365.20 +6.70 358.50 2280 ---- 375.30B 361.90A 375.30B 370.20 +6.70 363.50 2285 ---- 380.30B 366.90A 380.10B 375.20 +6.70 368.50 2290 ---- 385.30B 371.90A 385.20B 380.20 +6.70 373.50 2295 ---- 390.30B 376.90A 390.00B 385.20 +6.70 378.50 2300 ---- 395.30B 381.70A 395.30B 390.20 +6.70 383.50 2310 ---- 405.20B 391.90A 405.20B 400.20 +6.70 393.50 2320 ---- 415.20B 401.90A 415.20B 410.20 +6.70 403.50 2325 ---- 420.20B 406.90A 420.20B 415.20 +6.70 408.50 2330 ---- 425.20B 412.00A 425.20B 420.20 +6.70 413.50 2340 ---- 435.20B 421.90A 435.20B 430.20 +6.70 423.50 2350 ---- 445.20B 431.80A 445.20B 440.20 +6.70 433.50 2360 ---- 455.20B 441.90A 455.20B 450.20 +6.70 443.50 2370 ---- 465.20B 452.00A 465.20B 460.20 +6.70 453.50 2375 ---- 470.20B 457.00A 470.20B 465.20 +6.70 458.50 2380 ---- 475.20B 462.00A 475.20B 470.20 +6.70 463.50 2390 ---- 485.20B 472.00A 485.20B 480.20 +6.70 473.50 2400 ---- 495.20B 481.80A 495.20B 490.20 +6.70 483.50 2425 ---- 520.20B 507.00A 520.20B 515.20 +6.70 508.50 2450 ---- 545.20B 531.90A 545.20B 540.20 +6.70 533.50 2475 ---- 570.20B 557.00A 570.20B 565.20 +6.70 558.50 2500 ---- 595.20B 581.90A 595.20B 590.20 +6.70 583.50 2525 ---- 620.20B 607.10A 620.20B 615.20 +6.70 608.50 2550 ---- 645.20B 632.00A 645.20B 640.20 +6.70 633.50 2575 ---- 670.20B 657.20A 670.20B 665.20 +6.70 658.50 2650 ---- 745.20B 732.00A 745.20B 740.20 +6.70 733.50 3000 ---- 1095.20B 1082.20A 1095.20B 1090.20 +6.70 1083.50 3500 ---- 1595.10B 1582.20A 1595.10B 1590.20 +6.70 1583.50 4000 ---- 2095.00B 2082.50A 2095.00B 2090.20 +6.70 2083.50 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 .00 .10 15 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 22 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .20 +.10 .10 50 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 .00 .20 1 14 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 14 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 6 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 18 1580 .30 .30 .30 .30 .20 -.10 7 .30 14 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 8 1600 ---- ---- ---- ---- .30 .00 .30 127 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 .00 .30 8 1615 ---- ---- ---- ---- .30 .00 .30 1 1620 ---- ---- ---- ---- .30 .00 .30 16 1625 ---- ---- ---- ---- .30 .00 .30 26 1630 ---- ---- ---- ---- .30 .00 .30 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 ---- ---- ---- ---- .40 .00 .40 1 1645 ---- ---- ---- ---- .40 .00 .40 2 1650 ---- ---- ---- ---- .40 .00 .40 73 1655 ---- ---- ---- ---- .40 .00 .40 17 1660 ---- ---- ---- ---- .50 .00 .50 28 1665 ---- ---- ---- ---- .50 .00 .50 3 1670 ---- ---- ---- ---- .50 .00 .50 2 4 1675 ---- ---- ---- ---- .50 -.10 .60 46 1680 ---- ---- ---- ---- .60 .00 .60 2 1685 ---- ---- ---- ---- .60 -.10 .70 5 1690 ---- ---- ---- ---- .70 .00 .70 2 1695 ---- .80B ---- ---- .70 .00 1 .70 23 30 1700 ---- ---- ---- ---- .80 .00 .80 18 168 1705 ---- ---- ---- ---- .80 -.10 .90 2 1710 ---- ---- ---- ---- .90 .00 .90 2 15 1715 1.20 1.20 1.20 1.10A .90 -.10 2 1.00 4 1720 ---- ---- ---- ---- 1.00 -.10 1.10 2 41 1725 1.20 1.30B 1.20 1.30B 1.10 .00 14 1.10 1 135 1730 ---- 1.30B ---- 1.30B 1.20 .00 1.20 2 24 1735 1.30 1.40B 1.30 1.40B 1.30 .00 1 1.30 6 1740 ---- 1.60B ---- 1.60B 1.40 .00 3 1.40 4 12 1745 ---- 1.70B ---- 1.70B 1.50 .00 1.50 1 1750 1.60 1.90B 1.60 1.90B 1.70 .00 1 1.70 14 693 1755 ---- 2.00B 1.70A 1.70A 1.80 .00 1.80 14 1760 ---- 2.20B 1.90A 1.90A 2.00 .00 2.00 29 1765 ---- 2.40B ---- 2.40B 2.20 +.10 2.10 1 14 1770 ---- 2.70B 2.20A 2.20A 2.40 +.10 4 2.30 2 62 1775 2.60 3.00B 2.40A 3.00B 2.60 +.10 131 2.50 1 160 1780 ---- 3.20B ---- 3.20B 2.90 +.20 2.70 49 1785 ---- 3.50B 2.90A 2.90A 3.20 +.20 2 3.00 2 129 1790 4.00 4.00 4.00 4.00 3.50 +.30 19 3.20 2 37 1795 ---- 4.30B ---- 4.30B 3.80 +.30 6 3.50 3 105 1800 3.70 4.70B 3.70 4.70B 4.20 +.30 36 3.90 25 864 1805 ---- 5.20B 4.10A 5.20B 4.60 +.40 2 4.20 1 51 1810 4.90 5.70B 4.50 5.70B 5.10 +.50 8 4.60 175 1815 5.80 6.30B 5.00A 6.30B 5.60 +.50 24 5.10 3 150 1820 5.60 6.90B 5.40 6.90B 6.10 +.50 12 5.60 4 222 1825 6.00 7.50B 6.00 7.50B 6.70 +.60 36 6.10 7 304 1830 ---- 8.30B 6.50A 8.30B 7.40 +.70 7 6.70 5 218 1835 ---- 9.10B 7.10A 9.10B 8.10 +.80 40 7.30 5 187 1840 7.70 10.00B 7.70 10.00B 8.90 +.90 7 8.00 2 178 1845 10.40 10.90B 8.60A 10.90B 9.70 +.90 3 8.80 2 82 1850 9.80 12.00 9.40A 12.00 10.60 +1.00 140 9.60 38 521 1855 ---- 13.10B 10.20A 13.10B 11.70 +1.20 1 10.50 10 78 1860 11.60 14.30B 11.20A 14.30B 12.70 +1.20 10 11.50 1 187 1865 ---- 15.60B 12.20A 15.60B 13.90 +1.40 12.50 10 159 1870 ---- 17.00B 13.40A 17.00B 15.20 +1.50 4 13.70 8 136 1875 ---- 18.50B 14.50A 18.50B 16.60 +1.70 17 14.90 162 1645 1880 ---- 20.10B 15.80A 20.10B 18.10 +1.80 2 16.30 11 70 1885 ---- 21.90B 17.30A 21.90B 19.60 +1.90 3 17.70 10 273 1890 ---- 23.70B 18.70A 23.70B 21.30 +2.00 6 19.30 2 68 1895 20.40 25.60B 20.40 25.60B 23.10 +2.10 12 21.00 11 80 1900 24.00 27.60B 22.00A 27.60B 25.10 +2.30 9 22.80 73 1523 1905 ---- 29.80B 23.90A 29.80B 27.10 +2.40 5 24.70 23 88 1910 26.90 32.00B 25.80A 32.00B 29.20 +2.50 10 26.70 40 126 1915 30.10 34.30B 27.80A 31.10A 31.50 +2.70 6 28.80 22 2092 1920 ---- 36.80B 30.00A 36.80B 33.90 +2.80 20 31.10 1 83 1925 ---- 39.40B 32.30A 39.40B 36.40 +3.00 203 33.40 13 2567 1930 42.00 42.10B 34.70A 42.10B 39.00 +3.20 21 35.80 14 120 1935 44.50 44.90B 37.20A 44.90B 41.70 +3.30 1 38.40 194 236 1940 43.20 47.80B 39.80A 47.50A 44.50 +3.40 11 41.10 146 1945 ---- 50.80B 42.60A 50.80B 47.40 +3.50 43.90 10 189 1950 53.80 54.00B 45.40A 53.90 50.50 +3.80 3 46.70 20 286 1955 ---- 57.20B 48.30A 57.20B 53.60 +3.90 49.70 1 85 1960 56.40 60.50B 51.40A 55.80A 56.80 +3.90 1 52.90 229 1965 ---- 64.00B 54.50A 64.00B 60.20 +4.10 56.10 185 1970 67.80 67.80 57.70A 67.00A 63.60 +4.20 1 59.40 12 28 1975 ---- 71.10B 61.10A 71.10B 67.10 +4.30 62.80 1 91 1980 ---- 74.80B 64.50A 74.80B 70.70 +4.50 66.20 125 1985 ---- 78.60B 68.00A 78.60B 74.40 +4.60 69.80 93 1990 ---- 82.40B 71.60A 82.40B 78.10 +4.60 73.50 23 1678 1995 ---- 86.40B 75.30A 86.40B 82.00 +4.80 77.20 161 2000 ---- 90.40B 79.00A 90.40B 85.90 +4.90 81.00 397 2005 ---- 94.50B 82.80A 94.40B 89.90 +5.00 84.90 76 2010 ---- 98.60B 86.80A 98.60B 93.90 +5.00 88.90 74 2015 ---- 102.80B 90.70A 102.80B 98.10 +5.20 92.90 265 2020 ---- 107.00B 94.80A 107.00B 102.20 +5.20 97.00 300 2025 ---- 111.40B 98.90A 111.30B 106.50 +5.40 101.10 19 2030 ---- 115.80B 103.00A 115.80B 110.80 +5.50 105.30 27 2035 ---- 120.20B 107.20A 120.20B 115.10 +5.60 109.50 9 2040 ---- 124.60B 111.50A 124.60B 119.50 +5.70 113.80 3 2045 ---- 129.00B 115.80A 129.00B 123.90 +5.70 118.20 4 2050 ---- 133.60B 120.20A 133.60B 128.40 +5.80 122.60 75 2055 ---- 138.10B 124.60A 138.10B 132.90 +5.90 127.00 3 2060 ---- 142.70B 129.10A 142.70B 137.40 +5.90 131.50 27 2065 ---- 147.30B 133.50A 147.30B 142.00 +6.00 136.00 1 2070 ---- 152.00B 138.10A 152.00B 146.60 +6.10 140.50 180 2075 ---- 156.70B 142.60A 156.60B 151.20 +6.10 145.10 12 2080 ---- 160.40B 147.20A 160.40B 155.90 +6.20 149.70 151 2085 ---- 165.10B 151.80A 165.10B 160.60 +6.30 154.30 9 2090 ---- 169.90B 156.50A 169.90B 165.30 +6.30 159.00 3 2095 ---- 174.60B 162.30A 174.60B 170.00 +6.30 163.70 6 2100 ---- 180.30B 165.90A 180.30B 174.70 +6.30 168.40 1 2105 ---- 184.10B 171.80A 184.10B 179.50 +6.40 173.10 2110 ---- 188.90B 176.50A 188.90B 184.20 +6.40 177.80 2 2115 ---- 193.70B 181.30A 193.70B 189.00 +6.40 182.60 2 2120 ---- 198.50B 186.00A 198.50B 193.80 +6.40 187.40 1 2125 ---- 204.40B 189.60A 204.40B 198.60 +6.40 192.20 17 2130 ---- 208.20B 195.60A 208.20B 203.50 +6.50 197.00 2 2135 ---- 213.10B 200.50A 213.10B 208.30 +6.50 201.80 2140 ---- 218.00B 205.30A 218.00B 213.20 +6.60 206.60 2145 ---- 222.80B 210.10A 222.80B 218.00 +6.50 211.50 2150 ---- 228.70B 213.80A 228.70B 222.90 +6.60 216.30 2155 ---- 232.60B 219.90A 232.60B 227.80 +6.60 221.20 2160 ---- 237.50B 224.70A 237.50B 232.70 +6.60 226.10 2 2165 ---- 242.40B 229.60A 242.40B 237.60 +6.70 230.90 3 2170 ---- 247.30B 234.50A 247.30B 242.50 +6.70 235.80 4 2175 ---- 253.30B 238.10A 253.30B 247.40 +6.70 240.70 5 2180 ---- 257.20B 244.30A 257.20B 252.30 +6.70 245.60 5 2185 ---- 262.10B 249.20A 262.10B 257.20 +6.70 250.50 6 2190 ---- 267.00B 254.10A 267.00B 262.20 +6.80 255.40 7 2195 ---- 272.00B 259.10A 272.00B 267.10 +6.70 260.40 2 2200 ---- 277.90B 262.70A 277.90B 272.00 +6.70 265.30 18 2205 ---- 281.90B 268.90A 281.90B 277.00 +6.80 270.20 2 2210 ---- 286.80B 273.90A 286.80B 281.90 +6.80 275.10 2 2215 ---- 291.80B 278.80A 291.80B 286.90 +6.80 280.10 2 2220 ---- 296.70B 283.80A 296.70B 291.90 +6.90 285.00 2225 ---- 302.80B 287.40A 302.80B 296.80 +6.80 290.00 23 2230 ---- 306.70B 293.70A 306.70B 301.80 +6.80 295.00 3 2235 ---- 311.60B 298.70A 311.60B 306.80 +6.90 299.90 2 2240 ---- 316.60B 303.70A 316.60B 311.80 +6.90 304.90 2245 ---- 321.60B 308.70A 321.60B 316.70 +6.80 309.90 2250 ---- 327.70B 312.20A 327.70B 321.70 +6.90 314.80 29 2255 ---- 331.50B 318.60A 331.50B 326.70 +6.90 319.80 2260 ---- 336.50B 323.60A 336.50B 331.70 +6.90 324.80 2265 ---- 341.50B 328.60A 341.50B 336.70 +6.90 329.80 2270 ---- 346.50B 333.70A 346.50B 341.70 +6.90 334.80 2275 ---- 351.50B 337.10A 351.50B 346.70 +6.90 339.80 34 2280 ---- 356.40B 343.70A 356.40B 351.70 +6.90 344.80 2285 ---- 361.40B 348.70A 361.40B 356.70 +6.90 349.80 2290 ---- 366.40B 353.70A 366.40B 361.70 +6.90 354.80 2295 ---- 371.40B 358.70A 371.40B 366.70 +6.90 359.80 2300 ---- 376.50B 363.60A 376.50B 371.70 +6.90 364.80 28 2305 ---- 381.40B 368.70A 381.40B 376.70 +6.90 369.80 2310 ---- 386.40B 373.70A 386.40B 381.70 +6.90 374.80 2320 ---- 396.40B 383.70A 396.40B 391.70 +6.90 384.80 2325 ---- 401.50B 388.70A 401.50B 396.70 +6.90 389.80 21 2330 ---- 406.40B 393.70A 406.40B 401.70 +6.90 394.80 2340 ---- 416.40B 403.70A 416.40B 411.70 +6.90 404.80 2350 ---- 426.50B 413.70A 426.50B 421.70 +6.90 414.80 6 2360 ---- 436.40B 423.70A 436.40B 431.70 +6.90 424.80 2370 ---- 446.40B 433.70A 446.40B 441.70 +6.90 434.80 2375 ---- 451.40B 438.80A 451.40B 446.70 +6.90 439.80 2380 ---- 456.40B 443.80A 456.40B 451.70 +6.90 444.80 2390 ---- 466.40B 453.80A 466.40B 461.70 +6.90 454.80 2400 ---- 476.40B 463.70A 476.40B 471.70 +6.90 464.80 2410 ---- 486.40B 473.80A 486.40B 481.70 +6.90 474.80 2425 ---- 501.50B 488.80A 501.50B 496.70 +6.90 489.80 2450 ---- 526.40B 513.80A 526.40B 521.70 +6.90 514.80 2475 ---- 551.40B 538.90A 551.40B 546.70 +6.90 539.80 2500 ---- 576.40B 563.80A 576.40B 571.70 +6.90 564.80 2525 ---- 601.40B 588.90A 601.40B 596.70 +6.90 589.80 2550 ---- 626.40B 613.90A 626.40B 621.70 +6.90 614.80 2575 ---- 651.40B 638.90A 651.40B 646.70 +6.90 639.80 2600 ---- 676.40B 663.90A 676.40B 671.70 +6.90 664.80 2800 ---- 876.40B 864.10A 876.40B 871.70 +6.90 864.80 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 -.10 .20 1 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .20 .00 .20 1345 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 2050 1355 ---- ---- ---- ---- .20 .00 .20 1360 ---- ---- ---- ---- .20 .00 .20 1365 ---- ---- ---- ---- .20 .00 .20 1370 ---- ---- ---- ---- .20 .00 .20 1375 ---- ---- ---- ---- .20 .00 .20 733 1380 ---- ---- ---- ---- .20 .00 .20 1 1385 ---- ---- ---- ---- .20 .00 .20 12 1390 ---- ---- ---- ---- .20 .00 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 462 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 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 -.10 .30 28 1480 ---- ---- ---- ---- .20 -.10 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1579 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 210 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 .00 .30 1000 1540 ---- ---- ---- ---- .30 .00 .30 3 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .40 .00 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 50 50 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 4 1575 ---- ---- ---- ---- .40 .00 .40 442 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .50 .00 .50 1413 1605 ---- ---- ---- ---- .60 .00 .60 1610 ---- ---- ---- ---- .60 .00 .60 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .70 .00 .70 6 1625 ---- ---- ---- ---- .70 .00 .70 217 1630 ---- ---- ---- ---- .70 .00 .70 26 1635 ---- ---- ---- ---- .80 .00 .80 1 3 1640 ---- ---- ---- ---- .80 .00 .80 1 1645 ---- ---- ---- ---- .90 +.10 .80 9 1650 ---- ---- ---- ---- .90 .00 .90 31 483 1655 ---- ---- ---- ---- 1.00 .00 1.00 1 1660 ---- ---- ---- ---- 1.00 .00 1.00 108 1665 ---- ---- ---- ---- 1.10 .00 1.10 20 1670 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 1 50 1675 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1020 1680 1.70 1.70 1.70 1.70 1.30 .00 2 1.30 11 1685 ---- 1.50B ---- 1.50B 1.40 .00 1.40 1690 ---- 1.60B ---- 1.60B 1.50 .00 1.50 9 1695 ---- 1.70B ---- 1.70B 1.60 .00 1.60 5 109 1700 ---- 1.90B ---- 1.90B 1.70 .00 29 1.70 17 5932 1705 ---- 2.00B ---- 2.00B 1.90 +.10 1.80 109 1710 ---- 2.20B ---- 2.10B 2.00 +.10 1.90 192 1715 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 10 1720 2.60 2.60 2.60 2.60 2.30 +.10 2 2.20 5 1725 ---- 2.70B ---- 2.70B 2.50 +.10 1 2.40 487 1730 ---- 2.90B ---- 2.90B 2.70 +.10 1 2.60 12 1735 ---- 3.30B ---- 3.30B 2.90 +.10 4 2.80 3 16 1740 ---- 3.40B ---- 3.40B 3.10 +.10 6 3.00 2 1022 1745 ---- 3.70B ---- 3.70B 3.40 +.20 5 3.20 1 8 1750 3.60 4.00B 3.60 4.00B 3.70 +.20 16 3.50 36 1627 1755 4.50 4.50 4.50 4.50 4.00 +.30 2 3.70 2 35 1760 3.90 4.80 3.90 4.80 4.30 +.30 23 4.00 9 45 1765 ---- 5.00B ---- 5.00B 4.60 +.30 17 4.30 226 1770 ---- 5.50B 4.60A 4.60A 5.00 +.30 5 4.70 1 209 1775 ---- 5.90B ---- 5.90B 5.40 +.40 21 5.00 15 1093 1780 5.70 6.40B 5.40 6.40B 5.80 +.40 5 5.40 50 1785 ---- 6.90B ---- 6.90B 6.30 +.50 5.80 1 69 1790 ---- 7.50B ---- 7.50B 6.80 +.50 2 6.30 85 1795 ---- 8.10B 6.70A 8.10B 7.40 +.60 6.80 50 1800 8.80 8.80 8.80 8.80 8.00 +.70 3 7.30 34 3638 1805 ---- 9.50B 7.80A 9.50B 8.60 +.70 7.90 4 43 1810 ---- 10.20B 8.40A 10.20B 9.30 +.80 32 8.50 2 153 1815 ---- 11.00B 9.10A 11.00B 10.10 +.90 4 9.20 3 42 1820 10.30 11.90B 9.80A 11.90B 10.80 +.90 2 9.90 277 1825 ---- 12.80B 10.50A 12.80B 11.70 +1.00 48 10.70 28 1185 1830 ---- 13.70B 11.30A 13.70B 12.60 +1.10 1 11.50 3 21 1835 ---- 14.80B 12.20A 14.80B 13.60 +1.20 12.40 59 1840 ---- 16.00B 13.10A 16.00B 14.60 +1.20 2 13.40 137 1845 15.20 17.10B 14.10A 14.10A 15.70 +1.30 1 14.40 53 1850 15.80 18.70 15.20A 18.70 16.90 +1.40 64 15.50 49 2007 1855 ---- 19.80B 16.40A 19.80B 18.20 +1.50 1 16.70 59 1860 ---- 21.30B 17.60A 21.30B 19.50 +1.60 17.90 86 1865 19.20 22.80B 18.90A 18.90A 20.90 +1.70 2 19.20 1 155 1870 ---- 24.40B 20.20A 24.40B 22.50 +1.90 20.60 3 227 1875 ---- 26.10B 21.70A 26.00B 24.00 +1.90 22 22.10 52 1435 1880 24.10 27.90B 23.10A 27.90B 25.70 +2.00 4 23.70 247 1885 ---- 29.70B 24.70A 29.70B 27.50 +2.10 25.40 96 1890 ---- 31.70B 26.50A 31.70B 29.40 +2.30 27.10 32 116 1895 31.00 33.80B 28.30A 30.80A 31.30 +2.30 7 29.00 161 1900 32.00 35.90B 30.20 35.90B 33.40 +2.50 323 30.90 93 6365 1905 35.90 38.20B 32.20A 35.30A 35.50 +2.60 3 32.90 3 313 1910 37.90 40.50B 34.20A 37.50A 37.80 +2.70 3 35.10 127 1915 ---- 42.90B 36.40A 42.90B 40.10 +2.80 37.30 1 65 1920 ---- 45.40B 38.60A 45.40B 42.50 +2.90 17 39.60 1 21 1925 43.30 48.00B 41.00A 48.00B 45.10 +3.10 176 42.00 1 1011 1930 44.90 50.70B 43.40A 47.90A 47.70 +3.20 13 44.50 494 1935 ---- 53.50B 46.00A 53.50B 50.40 +3.30 35 47.10 295 1940 ---- 56.40B 48.60A 56.40B 53.20 +3.40 49.80 2 88 1945 ---- 59.40B 51.30A 59.40B 56.10 +3.60 52.50 325 1950 62.60 62.60 54.10A 62.10A 59.00 +3.60 36 55.40 45 1781 1955 ---- 65.50B 57.00A 65.50B 62.10 +3.80 58.30 3 139 1960 68.50 68.70B 60.00A 68.70B 65.20 +3.90 1 61.30 40 291 1965 64.70 72.00B 63.00A 63.60A 68.40 +4.00 126 64.40 4 230 1970 70.40 75.40B 66.20A 69.80A 71.70 +4.10 17 67.60 6 1234 1975 ---- 78.90B 69.40A 78.90B 75.10 +4.20 70.90 914 1980 77.00 82.40B 72.70A 76.60A 78.60 +4.40 6 74.20 12 170 1985 ---- 86.00B 76.00A 86.00B 82.10 +4.50 77.60 239 1990 ---- 89.70B 79.50A 89.60B 85.70 +4.60 81.10 1 626 1995 ---- 93.40B 83.00A 93.40B 89.30 +4.60 84.70 367 2000 ---- 97.20B 86.60A 97.20B 93.10 +4.80 88.30 1 1351 2005 ---- 101.10B 90.20A 101.10B 96.90 +4.90 92.00 5 354 2010 ---- 105.00B 94.00A 105.00B 100.70 +4.90 95.80 305 2015 ---- 109.00B 97.80A 109.00B 104.70 +5.00 99.70 650 2020 ---- 113.10B 101.60A 113.10B 108.60 +5.00 103.60 80 2025 ---- 117.20B 105.50A 117.20B 112.70 +5.20 107.50 499 2030 ---- 121.30B 109.50A 121.30B 116.80 +5.30 111.50 393 2035 ---- 125.50B 113.50A 125.50B 120.90 +5.30 50 115.60 166 2040 ---- 129.80B 117.60A 129.80B 125.10 +5.40 119.70 98 2045 ---- 134.10B 121.70A 134.10B 129.30 +5.40 123.90 14 2050 134.00 138.40B 125.90A 138.40B 133.60 +5.50 1 128.10 273 2055 ---- 142.80B 130.10A 142.80B 137.90 +5.60 132.30 25 2060 ---- 147.30B 134.40A 147.20B 142.20 +5.60 136.60 86 2065 ---- 151.60B 138.70A 151.60B 146.60 +5.70 140.90 6 2070 ---- 156.20B 143.00A 156.20B 151.10 +5.80 145.30 62 2075 ---- 160.70B 147.40A 160.60B 155.50 +5.80 10 149.70 247 2080 ---- 165.10B 151.80A 165.10B 160.00 +5.90 154.10 36 2085 ---- 169.80B 156.30A 169.70B 164.50 +5.90 20 158.60 122 2090 ---- 174.30B 160.70A 174.20B 169.00 +5.90 163.10 105 2095 ---- 178.90B 165.20A 178.80B 173.60 +6.00 167.60 45 2100 ---- 183.50B 169.70A 183.50B 178.20 +6.00 172.20 638 2105 ---- 188.20B 174.30A 188.20B 182.80 +6.10 176.70 2 2110 ---- 192.90B 178.90A 192.80B 187.40 +6.10 181.30 82 2115 ---- 197.50B 183.50A 197.50B 192.10 +6.20 185.90 15 2120 ---- 202.20B 188.10A 202.20B 196.80 +6.30 190.50 11 2125 ---- 207.00B 192.70A 206.90B 201.40 +6.20 195.20 2130 ---- 210.60B 197.40A 210.60B 206.10 +6.20 199.90 24 2135 ---- 215.30B 202.10A 215.30B 210.90 +6.30 204.60 5 2140 ---- 220.00B 208.30A 219.90B 215.60 +6.30 209.30 8 2145 ---- 224.80B 213.00A 224.80B 220.30 +6.30 214.00 3 2150 224.60 230.70B 216.20A 230.70B 225.10 +6.40 8 218.70 15 2155 ---- 234.40B 222.50A 234.40B 229.90 +6.50 1 223.40 3 2160 ---- 239.20B 227.30A 239.20B 234.70 +6.50 228.20 3 2165 ---- 244.00B 232.00A 244.00B 239.50 +6.50 233.00 2170 ---- 248.80B 236.80A 248.80B 244.30 +6.50 237.80 2 2175 ---- 254.80B 240.10A 254.70B 249.10 +6.50 242.60 86 2180 ---- 258.50B 246.40A 258.50B 253.90 +6.50 247.40 4 2185 ---- 263.30B 251.30A 263.20B 258.70 +6.50 252.20 1 2190 ---- 268.20B 256.10A 268.20B 263.60 +6.60 257.00 1 2195 ---- 273.10B 260.90A 273.10B 268.40 +6.60 261.80 1 2200 ---- 279.00B 264.20A 279.00B 273.30 +6.60 266.70 6 145 2205 ---- 282.80B 270.60A 282.80B 278.20 +6.70 271.50 1 2210 ---- 287.70B 275.50A 287.70B 283.00 +6.60 276.40 2 2215 ---- 292.60B 280.40A 292.60B 287.90 +6.60 281.30 2220 ---- 297.50B 285.20A 297.50B 292.80 +6.70 286.10 2225 ---- 303.50B 288.50A 303.50B 297.70 +6.70 291.00 92 2230 ---- 307.30B 295.00A 307.30B 302.60 +6.70 295.90 1 2235 ---- 312.20B 299.90A 312.10B 307.50 +6.70 300.80 2240 ---- 317.30B 304.90A 317.30B 312.40 +6.70 305.70 2245 ---- 322.10B 309.80A 322.10B 317.30 +6.70 310.60 2 2250 ---- 328.10B 313.00A 328.10B 322.30 +6.80 315.50 6 2255 ---- 332.00B 319.60A 332.00B 327.20 +6.80 320.40 1 2260 ---- 336.90B 324.60A 336.90B 332.10 +6.70 325.40 3 2265 ---- 341.80B 329.50A 341.80B 337.10 +6.80 330.30 2 2270 ---- 346.80B 334.50A 346.80B 342.00 +6.80 335.20 1 2275 ---- 352.90B 337.60A 352.90B 347.00 +6.80 340.20 1 2280 ---- 356.60B 344.30A 356.60B 351.90 +6.80 345.10 2285 ---- 361.60B 349.30A 361.60B 356.90 +6.80 350.10 2290 ---- 366.50B 354.40A 366.50B 361.80 +6.80 355.00 1 2295 ---- 371.50B 359.30A 371.50B 366.80 +6.80 360.00 2300 ---- 377.70B 362.40A 377.70B 371.80 +6.90 5 364.90 5 59 2305 ---- 381.50B 369.30A 381.50B 376.80 +6.90 369.90 2310 ---- 386.40B 374.30A 386.40B 381.70 +6.80 374.90 2315 ---- 391.40B 379.20A 391.40B 386.70 +6.80 379.90 2320 ---- 396.40B 384.20A 396.40B 391.70 +6.90 384.80 2325 ---- 402.60B 387.20A 402.60B 396.70 +6.90 389.80 4 2330 ---- 406.40B 394.20A 406.40B 401.70 +6.90 394.80 2335 ---- 411.40B 399.20A 411.40B 406.70 +6.90 399.80 2340 ---- 416.40B 404.20A 416.40B 411.70 +6.90 404.80 2345 ---- 421.40B 409.20A 421.40B 416.70 +6.90 409.80 2350 ---- 426.40B 412.10A 426.40B 421.70 +6.90 414.80 5 2360 ---- 436.40B 424.20A 436.40B 431.70 +6.90 424.80 2370 ---- 446.30B 434.20A 446.30B 441.70 +6.90 434.80 2375 ---- 451.40B 439.20A 451.40B 446.70 +6.90 439.80 9 2380 ---- 456.30B 444.20A 456.30B 451.70 +6.90 444.80 2390 ---- 466.30B 454.20A 466.30B 461.70 +6.90 454.80 2400 ---- 476.30B 463.90A 476.30B 471.70 +6.90 464.80 5 2410 ---- 486.30B 474.20A 486.30B 481.70 +6.90 474.80 2420 ---- 496.30B 484.20A 496.30B 491.70 +6.90 484.80 2425 ---- 501.40B 489.00A 501.40B 496.70 +6.90 489.80 1 2430 ---- 506.30B 494.20A 506.30B 501.70 +6.90 494.80 2440 ---- 516.30B 504.30A 516.30B 511.70 +6.90 504.80 2450 ---- 526.40B 513.90A 526.40B 521.70 +6.90 514.80 50 258 2475 ---- 551.40B 539.20A 551.40B 546.70 +6.90 539.80 2490 ---- 566.30B 554.30A 566.30B 561.70 +6.90 554.80 2500 ---- 576.30B 564.00A 576.30B 571.70 +6.90 564.80 50 71 2525 ---- 601.40B 589.20A 601.40B 596.70 +6.90 589.80 2550 ---- 626.40B 614.00A 626.40B 621.70 +6.90 614.80 50 2575 ---- 651.30B 639.20A 651.30B 646.70 +6.90 639.80 2600 ---- 676.30B 664.00A 676.30B 671.70 +6.90 664.80 2625 ---- 701.30B 689.20A 701.30B 696.70 +6.90 689.80 2650 ---- 726.30B 714.10A 726.30B 721.70 +6.90 714.80 2700 ---- 776.30B 764.10A 776.30B 771.70 +6.90 764.80 2750 ---- 826.30B 814.20A 826.30B 821.70 +6.90 814.80 2800 ---- 876.30B 864.20A 876.30B 871.70 +6.90 864.80 2900 ---- 976.30B 964.20A 976.30B 971.70 +6.90 964.80 3000 ---- 1076.30B 1064.30A 1076.30B 1071.70 +6.90 1064.80 3100 ---- 1176.20B 1164.50A 1176.20B 1171.70 +6.90 1164.80 3200 ---- 1276.20B 1264.20A 1276.20B 1271.70 +6.90 1264.80 3400 ---- 1476.20B 1464.20A 1476.20B 1471.70 +6.90 1464.80 3600 ---- 1676.10B 1664.20A 1676.10B 1671.70 +6.90 1664.80 3800 ---- 1876.10B 1864.20A 1876.10B 1871.70 +6.90 1864.80 4000 ---- 2076.00B 2064.20A 2076.00B 2071.70 +6.90 2064.80 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .30 +.10 .20 24 1325 ---- ---- ---- ---- .30 +.10 .20 1350 ---- ---- ---- ---- .30 +.10 .20 145 1375 ---- ---- ---- ---- .30 +.10 .20 50 1400 ---- ---- ---- ---- .30 .00 .30 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 2 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 2 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .40 .00 .40 3 1525 ---- ---- ---- ---- .40 .00 .40 75 1530 ---- ---- ---- ---- .40 -.10 .50 6 1535 ---- ---- ---- ---- .40 -.10 .50 1540 ---- ---- ---- ---- .40 -.10 .50 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 .00 .50 70 1555 ---- ---- ---- ---- .50 .00 .50 1560 ---- ---- ---- ---- .50 -.10 .60 1565 ---- ---- ---- ---- .50 -.10 .60 1570 ---- ---- ---- ---- .60 .00 .60 10 1575 ---- ---- ---- ---- .60 .00 .60 56 1580 ---- ---- ---- ---- .60 -.10 .70 1585 ---- ---- ---- ---- .70 .00 .70 1590 ---- ---- ---- ---- .70 .00 .70 1 1595 ---- ---- ---- ---- .70 -.10 .80 1600 ---- ---- ---- ---- .80 .00 .80 30 1605 ---- ---- ---- ---- .80 .00 .80 3 1610 ---- ---- ---- ---- .80 -.10 .90 1615 ---- ---- ---- ---- .90 .00 .90 1620 ---- ---- ---- ---- .90 -.10 1.00 534 1625 ---- ---- ---- ---- 1.00 .00 1.00 25 1630 ---- ---- ---- ---- 1.10 .00 1.10 1635 ---- ---- ---- ---- 1.10 .00 1.10 1640 ---- ---- ---- ---- 1.20 .00 1.20 1645 ---- ---- ---- ---- 1.30 .00 1.30 1650 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1024 1655 ---- 1.50B ---- 1.50B 1.40 .00 1.40 1660 ---- 1.60B ---- 1.60B 1.50 .00 1.50 1665 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1670 ---- 1.80B ---- 1.80B 1.70 .00 1.70 10 1675 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 25 1680 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1685 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 1690 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 12 1695 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 3 1700 ---- 2.70B ---- 2.70B 2.60 +.20 2 2.40 7 484 1705 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 4 1710 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1715 3.20 3.30B 3.20 3.30B 3.10 +.20 1 2.90 2 1720 ---- 3.50B ---- 3.50B 3.30 +.20 3.10 6 1725 ---- 3.80B ---- 3.80B 3.50 +.20 2 3.30 25 178 1730 ---- 4.00B ---- 4.00B 3.70 +.10 3.60 8 1735 ---- 4.30B ---- 4.30B 4.00 +.20 3.80 5 1740 ---- 4.50B ---- 4.50B 4.30 +.30 4 4.00 7 1745 ---- 4.90B ---- 4.90B 4.50 +.20 4.30 1750 4.60 5.30B 4.50 5.30B 4.80 +.20 58 4.60 6 170 1755 ---- 5.60B ---- 5.60B 5.20 +.30 4.90 69 1760 ---- 6.00B ---- 6.00B 5.50 +.30 5.20 1 39 1765 ---- 6.40B ---- 6.40B 5.90 +.30 5.60 21 1770 5.90 6.90B 5.90 6.90B 6.30 +.30 5 6.00 267 1775 7.40 7.50 7.30 7.50 6.70 +.30 56 6.40 129 1780 ---- 7.80B ---- 7.80B 7.20 +.40 6.80 3 1785 ---- 8.40B ---- 8.40B 7.70 +.40 7.30 15 1790 ---- 9.00B ---- 9.00B 8.20 +.40 7.80 9 1795 ---- 9.60B ---- 9.60B 8.80 +.50 8.30 5 1800 10.10 10.20B 8.80A 10.20B 9.40 +.50 6 8.90 7 503 1805 ---- 10.90B 9.40A 10.90B 10.10 +.60 9.50 11 1810 ---- 11.70B 10.00A 11.70B 10.80 +.70 10.10 9 1815 ---- 12.50B 10.70A 12.50B 11.50 +.70 10.80 27 1820 ---- 13.30B 11.40A 13.30B 12.30 +.80 11.50 1 5 1825 12.20 14.20B 12.20 14.20B 13.10 +.80 1 12.30 5 257 1830 ---- 15.10B 13.00A 15.10B 14.00 +.90 13.10 62 1835 ---- 16.10B 13.80A 16.10B 15.00 +1.00 14.00 3 1840 ---- 17.20B 14.70A 17.20B 16.00 +1.10 14.90 4 28 1845 15.90 18.30B 15.70A 18.30B 17.00 +1.10 5 15.90 4 1850 18.20 19.50B 16.70A 19.50B 18.20 +1.30 1 16.90 1176 1855 ---- 20.80B 17.80A 20.80B 19.30 +1.30 1 18.00 3 1860 20.00 22.10B 18.90A 22.10B 20.60 +1.40 8 19.20 510 500 1865 ---- 23.50B 20.10A 23.50B 21.90 +1.50 1 20.40 6 30 1870 ---- 24.90B 21.40A 24.90B 23.30 +1.60 31 21.70 12 1875 ---- 26.50B 22.70A 26.50B 24.70 +1.70 3 23.00 6 1323 1880 ---- 28.10B 24.10A 28.10B 26.20 +1.70 24.50 1 1885 ---- 29.70B 25.60A 29.70B 27.80 +1.80 26.00 7 1890 ---- 31.50B 27.10A 31.50B 29.50 +1.90 27.60 1 21 1895 ---- 33.30B 28.70A 33.30B 31.20 +2.00 29.20 27 1900 ---- 35.30B 30.40A 35.30B 33.10 +2.10 31.00 309 1905 33.40 37.30B 32.20A 32.40A 35.00 +2.20 3 32.80 1 1910 ---- 39.30B 34.00A 39.30B 37.00 +2.30 34.70 2 1915 ---- 41.50B 36.00A 41.50B 39.10 +2.50 36.60 19 1920 ---- 43.70B 38.00A 43.70B 41.20 +2.50 38.70 20 1925 ---- 46.00B 40.10A 46.00B 43.50 +2.70 40.80 391 1930 ---- 48.40B 42.20A 48.40B 45.80 +2.70 43.10 1 9 1935 ---- 50.90B 44.50A 50.90B 48.20 +2.80 8 45.40 7 1940 ---- 53.50B 46.80A 53.50B 50.70 +3.00 47.70 13 1945 ---- 56.10B 49.20A 56.10B 53.20 +3.00 50.20 16 1950 ---- 58.80B 51.70A 58.80B 55.90 +3.20 52.70 334 1955 ---- 61.60B 54.30A 61.60B 58.60 +3.20 55.40 9 1960 ---- 64.50B 56.90A 64.50B 61.40 +3.40 58.00 9 254 1965 ---- 67.40B 59.70A 67.40B 64.30 +3.50 60.80 4 256 1970 ---- 70.40B 62.40A 70.40B 67.20 +3.50 63.70 17 1975 ---- 73.50B 65.30A 73.50B 70.20 +3.60 66.60 428 1980 ---- 76.70B 68.20A 76.70B 73.30 +3.70 69.60 9 1985 ---- 79.90B 71.30A 79.90B 76.50 +3.90 72.60 1 1990 ---- 83.20B 74.40A 83.20B 79.70 +3.90 75.80 15 1995 ---- 86.60B 77.50A 86.60B 83.10 +4.10 79.00 2000 ---- 90.10B 80.80A 90.10B 86.40 +4.20 82.20 665 2005 ---- 93.60B 84.10A 93.60B 89.90 +4.30 85.60 281 2010 ---- 97.10B 87.50A 97.10B 93.40 +4.40 89.00 57 2015 ---- 100.80B 90.90A 100.80B 96.90 +4.40 92.50 95 2020 ---- 104.40B 94.40A 104.40B 100.50 +4.50 96.00 14 2025 ---- 108.10B 97.90A 108.10B 104.20 +4.60 99.60 100 2030 ---- 111.90B 101.60A 111.90B 108.00 +4.80 103.20 8 2035 ---- 115.70B 105.20A 115.70B 111.70 +4.80 106.90 35 2040 ---- 119.70B 108.90A 119.70B 115.60 +4.90 110.70 11 2045 ---- 123.60B 112.70A 123.60B 119.50 +5.00 114.50 2050 ---- 127.60B 116.60A 127.60B 123.40 +5.00 118.40 105 2055 ---- 131.70B 120.40A 131.70B 127.40 +5.10 122.30 2060 ---- 135.80B 124.40A 135.80B 131.40 +5.10 126.30 31 2065 ---- 139.90B 128.40A 139.90B 135.50 +5.20 130.30 6 2070 ---- 144.10B 132.40A 144.10B 139.60 +5.30 134.30 67 2075 ---- 148.30B 136.50A 148.30B 143.80 +5.40 138.40 86 2080 ---- 152.60B 140.60A 152.60B 148.00 +5.40 142.60 13 2085 ---- 156.80B 144.70A 156.80B 152.20 +5.40 146.80 10 2090 ---- 161.20B 148.90A 161.20B 156.50 +5.50 151.00 2095 ---- 165.50B 153.10A 165.50B 160.80 +5.60 155.20 2100 ---- 169.90B 157.40A 169.90B 165.10 +5.60 159.50 93 2105 ---- 174.30B 161.70A 174.30B 169.50 +5.70 163.80 2110 ---- 178.70B 166.00A 178.70B 173.80 +5.70 168.10 2115 ---- 183.20B 170.30A 183.20B 178.30 +5.80 172.50 30 2120 ---- 187.70B 174.70A 187.70B 182.70 +5.80 176.90 2 2125 ---- 192.20B 179.10A 192.20B 187.20 +5.90 181.30 17 2130 ---- 196.70B 183.50A 196.60B 191.70 +5.90 185.80 2135 ---- 201.30B 188.00A 201.30B 196.20 +6.00 190.20 2140 ---- 205.80B 192.50A 205.80B 200.70 +6.00 194.70 2145 ---- 210.40B 197.00A 210.30B 205.30 +6.00 199.30 2150 ---- 215.00B 201.50A 215.00B 209.80 +6.00 203.80 4 2155 ---- 219.70B 206.10A 219.70B 214.40 +6.00 208.40 2160 ---- 224.20B 210.60A 224.20B 219.00 +6.10 212.90 2165 ---- 229.00B 215.20A 229.00B 223.70 +6.20 217.50 2170 ---- 233.60B 219.80A 233.60B 228.30 +6.20 222.10 2175 ---- 238.20B 224.40A 238.20B 233.00 +6.20 226.80 2 2180 ---- 242.90B 229.10A 242.90B 237.60 +6.20 231.40 2185 ---- 247.00B 233.70A 247.00B 242.30 +6.20 236.10 2190 ---- 251.40B 238.40A 251.40B 247.00 +6.30 240.70 2195 ---- 256.10B 243.10A 256.10B 251.70 +6.30 245.40 2200 ---- 261.90B 247.80A 261.90B 256.50 +6.40 250.10 1 2205 ---- 265.60B 254.50A 265.60B 261.20 +6.40 254.80 2210 ---- 270.40B 259.40A 270.40B 266.00 +6.40 259.60 2215 ---- 275.00B 264.00A 275.00B 270.70 +6.40 264.30 2220 ---- 279.90B 268.90A 279.90B 275.50 +6.40 269.10 2225 ---- 285.90B 271.40A 285.90B 280.30 +6.50 273.80 1 2230 ---- 289.60B 278.20A 289.60B 285.00 +6.40 278.60 2235 ---- 294.40B 283.00A 294.40B 289.80 +6.40 283.40 2240 ---- 299.20B 288.00A 299.20B 294.60 +6.40 288.20 2245 ---- 304.00B 292.60A 304.00B 299.50 +6.50 293.00 2250 ---- 310.00B 295.40A 310.00B 304.30 +6.50 297.80 2255 ---- 313.70B 302.20A 313.70B 309.10 +6.50 302.60 2260 ---- 318.60B 307.10A 318.60B 313.90 +6.50 307.40 2265 ---- 323.40B 311.90A 323.40B 318.80 +6.60 312.20 2270 ---- 328.30B 316.90A 328.30B 323.60 +6.50 317.10 2275 ---- 334.20B 319.50A 334.20B 328.50 +6.60 321.90 1 2280 ---- 338.00B 326.60A 338.00B 333.40 +6.60 326.80 2285 ---- 342.90B 331.30A 342.90B 338.20 +6.60 331.60 2290 ---- 347.80B 336.20A 347.80B 343.10 +6.60 336.50 2295 ---- 352.40B 341.00A 352.40B 348.00 +6.60 341.40 2300 ---- 358.70B 343.80A 358.70B 352.90 +6.70 346.20 4 2305 ---- 362.20B 350.90A 362.20B 357.80 +6.70 351.10 2310 ---- 367.10B ---- 367.10B 362.70 +6.70 356.00 2315 ---- 372.00B ---- 372.00B 367.60 +6.70 360.90 2320 ---- 376.90B ---- 376.90B 372.50 +6.70 365.80 2325 ---- 383.30B 368.30A 383.30B 377.50 +6.80 370.70 1 2330 ---- 386.80B ---- 386.80B 382.40 +6.80 375.60 2340 ---- 396.60B 385.40A 396.60B 392.20 +6.70 385.50 2350 ---- 408.00B 392.90A 408.00B 402.10 +6.80 395.30 1 2360 ---- 416.50B ---- 416.40B 412.00 +6.80 405.20 2370 ---- 426.40B ---- 426.40B 422.00 +6.90 415.10 2375 ---- 432.80B 417.60A 432.80B 426.90 +6.80 420.10 1 2380 ---- 436.30B ---- 436.30B 431.90 +6.90 425.00 2390 ---- 446.30B ---- 446.30B 441.80 +6.80 435.00 2400 ---- 457.70B 442.40A 457.70B 451.80 +6.90 444.90 2410 ---- 466.30B ---- 466.30B 461.80 +6.90 454.90 2420 ---- 476.30B ---- 476.30B 471.80 +6.90 464.90 2425 ---- 481.40B 467.30A 481.40B 476.80 +6.90 469.90 2 2430 ---- 486.30B ---- 486.30B 481.80 +6.90 474.90 2450 ---- 506.30B ---- 506.30B 501.80 +6.90 494.90 16 2475 ---- 531.30B ---- 531.30B 526.80 +6.90 519.90 2500 ---- 556.30B 544.80A 556.30B 551.80 +6.90 544.90 1 2525 ---- 581.30B ---- 581.30B 576.80 +6.90 569.90 2550 ---- 606.30B ---- 606.30B 601.80 +6.90 594.90 2575 ---- 631.30B ---- 631.30B 626.80 +6.90 619.90 2600 ---- 656.30B ---- 656.30B 651.80 +6.90 644.90 2625 ---- 681.30B ---- 681.30B 676.80 +6.90 669.90 2700 ---- 756.30B ---- 756.20B 751.80 +6.90 744.90 3000 ---- 1056.20B ---- 1056.20B 1051.80 +6.90 1044.90 1 3500 ---- 1556.00B 1544.80A 1556.00B 1551.80 +6.90 1544.90 4000 ---- 2055.90B 2044.70A 2055.90B 2051.80 +6.90 2044.90 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 .00 .30 1 1350 ---- ---- ---- ---- .30 .00 .30 50 1375 ---- ---- ---- ---- .30 .00 .30 1400 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .40 .00 .40 1430 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 1460 ---- ---- ---- ---- .40 .00 .40 1 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .50 .00 .50 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .60 .00 .60 3 1520 ---- ---- ---- ---- .60 .00 .60 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1535 ---- ---- ---- ---- .70 .00 .70 1540 ---- ---- ---- ---- .80 .00 .80 2 1545 ---- ---- ---- ---- .80 .00 .80 58 1550 ---- ---- ---- ---- .80 .00 .80 1122 1555 ---- ---- ---- ---- .90 .00 .90 10 1560 ---- ---- ---- ---- .90 .00 .90 5 1565 ---- ---- ---- ---- 1.00 .00 1.00 5 1570 ---- ---- ---- ---- 1.00 .00 1.00 1575 ---- ---- ---- ---- 1.00 .00 1.00 20 1580 ---- ---- ---- ---- 1.10 .00 1.10 11 1585 ---- ---- ---- ---- 1.20 .00 1.20 1 1590 ---- ---- ---- ---- 1.20 .00 1.20 1595 ---- ---- ---- ---- 1.30 .00 1.30 1600 ---- ---- ---- ---- 1.30 .00 1.30 307 1605 ---- ---- ---- ---- 1.40 .00 1.40 1610 ---- ---- ---- ---- 1.50 .00 1.50 84 1615 ---- ---- ---- ---- 1.60 .00 1.60 1620 ---- ---- ---- ---- 1.70 .00 1.70 1625 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 47 1630 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 1635 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 1640 ---- ---- 2.00A 2.00A 2.10 .00 2.10 1645 ---- ---- ---- ---- 2.20 .00 2.20 1650 ---- 2.40B ---- 2.40B 2.30 .00 2.30 545 1655 ---- 2.50B ---- 2.50B 2.40 .00 2.40 1660 ---- 2.70B ---- 2.70B 2.60 +.10 2.50 10 1665 ---- 2.80B ---- 2.80B 2.70 .00 2.70 1670 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 250 1675 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 15 1680 ---- 3.40B ---- 3.40B 3.20 .00 3.20 1685 ---- 3.60B ---- 3.60B 3.40 .00 3.40 1690 ---- 3.80B ---- 3.80B 3.60 +.10 3.50 1695 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 1700 ---- 4.30B ---- 4.30B 4.10 +.10 4.00 1415 1705 ---- 4.60B ---- 4.60B 4.30 +.10 4.20 96 1710 ---- 4.90B ---- 4.80B 4.60 +.20 4.40 1715 ---- 5.20B ---- 5.20B 4.90 +.20 4.70 11 1720 ---- 5.50B ---- 5.50B 5.20 +.20 5.00 1725 ---- 5.80B ---- 5.80B 5.50 +.30 5.20 28 1730 ---- 6.20B ---- 6.20B 5.80 +.30 5.50 11 1735 ---- 6.60B ---- 6.60B 6.20 +.30 5.90 3 1740 ---- 7.00B ---- 6.90B 6.50 +.30 6.20 90 1745 ---- 7.40B ---- 7.40B 6.90 +.30 6.60 588 1750 ---- 7.80B ---- 7.80B 7.40 +.40 4 7.00 362 1755 ---- 8.30B ---- 8.30B 7.80 +.40 7.40 67 1760 ---- 8.80B ---- 8.80B 8.30 +.50 7.80 54 1765 ---- 9.30B ---- 9.30B 8.80 +.50 8.30 20 1770 ---- 9.90B ---- 9.90B 9.30 +.50 8.80 42 1775 ---- 10.50B ---- 10.50B 9.90 +.60 9.30 69 1780 ---- 11.20B ---- 11.20B 10.50 +.70 9.80 1785 ---- 11.80B ---- 11.80B 11.10 +.70 10.40 1790 ---- 12.50B ---- 12.50B 11.80 +.70 11.10 1795 ---- 13.30B ---- 13.30B 12.50 +.80 11.70 1800 12.80 14.10B 12.80 14.10B 13.20 +.80 2 12.40 1448 1805 ---- 14.90B ---- 14.90B 14.00 +.80 13.20 1810 ---- 15.80B ---- 15.80B 14.90 +1.00 13.90 13 1815 ---- 16.70B ---- 16.70B 15.70 +.90 14.80 1820 ---- 17.70B ---- 17.70B 16.70 +1.10 15.60 1825 ---- 18.70B ---- 18.70B 17.60 +1.10 16.50 787 1830 ---- 19.80B ---- 19.80B 18.70 +1.20 17.50 13 1835 ---- 21.00B ---- 21.00B 19.70 +1.20 18.50 7 1840 ---- 22.20B ---- 22.20B 20.90 +1.30 19.60 1845 ---- 23.50B ---- 23.50B 22.10 +1.40 20.70 1850 ---- 24.80B 21.80A 24.80B 23.30 +1.40 21.90 1467 1855 ---- 26.20B 23.10A 26.20B 24.60 +1.40 23.20 22 1860 ---- 27.60B 24.40A 27.60B 26.00 +1.50 24.50 1865 ---- 29.10B 25.70A 29.10B 27.50 +1.70 25.80 5 1870 ---- 30.70B 27.10A 30.70B 29.00 +1.80 27.20 34 1875 ---- 32.40B 28.60A 32.40B 30.60 +1.90 3 28.70 10 64 1880 ---- 34.10B 30.10A 34.10B 32.20 +1.90 30.30 1885 ---- 35.90B 31.70A 35.90B 33.90 +2.00 31.90 69 1890 ---- 37.70B 33.40A 37.70B 35.70 +2.10 33.60 1895 ---- 39.70B 35.20A 39.70B 37.60 +2.20 35.40 1 1900 ---- 41.70B 37.00A 41.70B 39.50 +2.30 12 37.20 929 1905 ---- 43.70B 38.90A 43.70B 41.50 +2.40 39.10 6 1910 ---- 45.90B 40.80A 45.90B 43.60 +2.50 41.10 96 1915 ---- 48.10B 42.80A 48.10B 45.80 +2.60 43.20 13 1920 ---- 50.40B 44.90A 50.40B 48.00 +2.70 33 45.30 8 1925 ---- 52.80B 47.10A 52.80B 50.30 +2.80 47.50 33 213 1930 ---- 55.20B 49.30A 55.20B 52.70 +2.90 49.80 1 4 1935 ---- 57.70B 51.70A 57.70B 55.10 +2.90 52.20 1 1940 ---- 60.30B 54.00A 60.30B 57.70 +3.10 54.60 70 1945 ---- 63.00B 56.50A 63.00B 60.30 +3.20 57.10 1950 ---- 65.70B 59.00A 65.70B 62.90 +3.20 59.70 324 1955 ---- 68.50B 61.60A 68.50B 65.70 +3.40 62.30 12 1960 ---- 71.40B 64.30A 71.40B 68.50 +3.50 65.00 105 169 1965 ---- 74.40B 67.00A 74.40B 71.30 +3.50 67.80 11 1970 ---- 77.40B 69.80A 77.40B 74.30 +3.60 70.70 35 1975 ---- 80.40B 72.70A 80.40B 77.30 +3.70 73.60 10 387 1980 ---- 83.60B 75.60A 83.60B 80.40 +3.80 76.60 74 1985 ---- 86.80B 78.60A 86.80B 83.50 +3.90 79.60 59 1990 ---- 90.10B 81.70A 90.10B 86.70 +4.00 82.70 6 1995 ---- 93.40B 84.80A 93.30B 90.00 +4.10 85.90 12 2000 ---- 96.80B 88.00A 96.70B 93.30 +4.20 89.10 60 694 2005 ---- 100.20B 91.30A 100.20B 96.70 +4.30 92.40 7 2010 ---- 103.70B 94.60A 103.70B 100.10 +4.30 95.80 7 2015 ---- 107.30B 98.00A 107.30B 103.60 +4.40 99.20 2020 ---- 110.90B 101.40A 110.90B 107.20 +4.50 102.70 350 2025 ---- 114.60B 104.90A 114.60B 110.80 +4.60 106.20 380 2030 ---- 118.10B 108.40A 118.10B 114.50 +4.70 109.80 240 2035 ---- 121.90B 112.00A 121.90B 118.20 +4.80 113.40 2040 ---- 125.70B 115.60A 125.70B 121.90 +4.80 50 117.10 105 2045 ---- 129.50B 119.30A 129.50B 125.70 +4.80 120.90 3 2050 ---- 133.40B 123.00A 133.40B 129.50 +4.90 124.60 270 2055 ---- 137.40B 126.80A 137.40B 133.40 +4.90 128.50 101 2060 ---- 141.40B 130.70A 141.40B 137.30 +5.00 132.30 14 2065 ---- 145.40B 134.50A 145.40B 141.30 +5.10 136.20 153 2070 ---- 149.40B 138.40A 149.40B 145.30 +5.10 140.20 1 2075 ---- 153.50B 142.40A 153.50B 149.40 +5.20 144.20 100 2080 ---- 157.70B 146.40A 157.70B 153.40 +5.20 148.20 2 2085 ---- 161.80B 150.40A 161.80B 157.60 +5.30 152.30 1 2090 ---- 166.00B 154.50A 166.00B 161.70 +5.30 156.40 2095 ---- 170.30B 158.60A 170.30B 165.90 +5.40 160.50 2100 ---- 174.50B 162.70A 174.50B 170.10 +5.40 164.70 319 2105 ---- 178.80B 166.90A 178.80B 174.30 +5.40 168.90 210 2110 ---- 183.10B 171.10A 183.10B 178.60 +5.50 173.10 2115 ---- 187.50B 175.30A 187.50B 182.90 +5.50 177.40 2120 ---- 191.90B 179.60A 191.90B 187.20 +5.50 181.70 1 2125 ---- 196.30B 183.90A 196.30B 191.60 +5.60 186.00 6 2130 ---- 200.70B 188.20A 200.70B 196.00 +5.60 190.40 5 2135 ---- 205.10B 192.60A 205.10B 200.40 +5.70 194.70 2140 ---- 209.60B 196.90A 209.60B 204.80 +5.70 199.10 2145 ---- 214.10B 201.30A 214.10B 209.20 +5.70 203.50 2150 ---- 218.60B 205.70A 218.60B 213.70 +5.80 207.90 2155 ---- 223.10B 210.20A 223.10B 218.20 +5.80 212.40 2160 ---- 227.60B 214.60A 227.60B 222.70 +5.80 216.90 2165 ---- 232.20B 219.10A 232.20B 227.20 +5.80 221.40 2170 ---- 236.80B 223.60A 236.80B 231.80 +5.90 225.90 2175 ---- 241.40B 228.10A 241.40B 236.30 +5.90 230.40 28 2180 ---- 246.00B 232.60A 246.00B 240.90 +5.90 235.00 2185 ---- 250.60B 237.20A 250.60B 245.50 +6.00 239.50 2190 ---- 255.20B 241.70A 255.20B 250.10 +6.00 244.10 2195 ---- 259.90B 246.30A 259.90B 254.70 +6.00 248.70 2200 ---- 264.50B 250.90A 264.50B 259.40 +6.10 253.30 2 2205 ---- 269.20B 255.50A 269.20B 264.00 +6.10 257.90 2210 ---- 273.90B 260.20A 273.90B 268.70 +6.20 262.50 1 2215 ---- 278.60B 264.80A 278.60B 273.40 +6.20 267.20 2 2220 ---- 283.30B 269.50A 283.30B 278.00 +6.20 271.80 2225 ---- 288.00B 274.10A 288.00B 282.70 +6.20 276.50 1 2230 ---- 291.60B 278.80A 291.60B 287.40 +6.20 281.20 1 2235 ---- 296.30B 283.50A 296.30B 292.20 +6.30 285.90 2240 ---- 301.10B 288.20A 301.10B 296.90 +6.30 290.60 1 2245 ---- 305.80B 292.90A 305.80B 301.60 +6.30 295.30 2250 305.90 311.80B 297.60A 311.80B 306.40 +6.40 10 300.00 2255 ---- 315.40B 304.70A 315.40B 311.10 +6.30 304.80 2260 ---- 320.20B 309.20A 320.20B 315.90 +6.40 309.50 1 2265 ---- 324.90B 314.20A 324.90B 320.70 +6.40 314.30 2270 ---- 329.70B 318.90A 329.70B 325.40 +6.40 319.00 2275 ---- 335.80B 321.40A 335.80B 330.20 +6.40 323.80 2280 ---- 339.40B 328.30A 339.40B 335.00 +6.40 328.60 2285 ---- 344.20B 333.30A 344.20B 339.80 +6.40 333.40 1 2290 ---- 348.80B 337.90A 348.80B 344.70 +6.50 338.20 2295 ---- 353.60B ---- 353.40B 349.50 +6.50 343.00 1 2300 ---- 359.90B 345.40A 359.90B 354.30 +6.50 347.80 6 2305 ---- 363.30B ---- 363.10B 359.10 +6.50 352.60 2310 ---- 368.10B ---- 368.10B 364.00 +6.60 357.40 2315 ---- 373.00B ---- 372.70B 368.80 +6.60 362.20 2320 ---- 377.80B ---- 377.70B 373.70 +6.60 367.10 3 2325 ---- 384.20B 369.60A 384.20B 378.60 +6.70 371.90 2330 ---- 387.60B ---- 387.60B 383.40 +6.60 376.80 2340 ---- 397.30B ---- 397.20B 393.20 +6.70 386.50 2350 ---- 408.70B 393.90A 408.70B 403.00 +6.70 396.30 9 2360 ---- 416.90B ---- 416.90B 412.80 +6.80 406.00 2370 ---- 426.80B ---- 426.50B 422.60 +6.80 415.80 2375 ---- 433.30B 418.30A 433.30B 427.50 +6.80 420.70 2 2380 ---- 436.70B ---- 436.70B 432.40 +6.70 425.70 2390 ---- 446.50B ---- 446.50B 442.30 +6.80 435.50 2400 ---- 458.00B 443.00A 458.00B 452.20 +6.80 445.40 23 2410 ---- 466.30B ---- 466.30B 462.10 +6.90 455.20 2420 ---- 476.20B ---- 476.10B 472.00 +6.90 465.10 2425 ---- 482.80B 467.60A 482.80B 476.90 +6.80 470.10 2430 ---- 486.20B ---- 486.20B 481.90 +6.80 475.10 2450 ---- 507.70B 492.40A 507.70B 501.80 +6.90 494.90 4 2475 ---- 531.20B 517.30A 531.20B 526.80 +6.90 519.90 2500 ---- 556.10B ---- 556.10B 551.80 +6.90 544.90 18 2525 ---- 581.10B ---- 581.10B 576.80 +6.90 569.90 2550 ---- 606.10B ---- 606.10B 601.80 +6.90 594.90 2575 ---- 631.10B ---- 631.10B 626.80 +6.90 619.90 2600 ---- 656.10B ---- 656.10B 651.80 +6.90 644.90 2625 ---- 681.10B ---- 681.10B 676.80 +6.90 669.90 2700 ---- 756.10B ---- 756.10B 751.80 +6.90 744.90 2800 ---- 856.00B ---- 856.00B 851.80 +6.90 844.90 3000 ---- 1055.90B ---- 1055.80B 1051.80 +6.90 1044.90 3500 ---- 1555.80B ---- 1555.80B 1551.80 +6.90 1544.90 4000 ---- 2055.60B ---- 2055.30B 2051.80 +6.90 2044.90 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 41 1325 ---- ---- ---- ---- .40 +.10 .30 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .50 +.10 .40 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 +.10 .50 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 .00 .60 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 .00 .70 1500 ---- ---- ---- ---- .80 .00 1 .80 231 1510 ---- ---- ---- ---- .80 -.10 .90 85 1520 ---- ---- ---- ---- .90 .00 .90 82 1525 ---- ---- ---- ---- .90 -.10 1.00 1 1530 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.10 .00 1.10 5 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.20 .00 1.20 24 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.30 .00 1.30 1 1565 ---- ---- ---- ---- 1.30 -.10 1.40 1570 ---- ---- ---- ---- 1.40 .00 1.40 3 1575 ---- ---- ---- ---- 1.40 -.10 1.50 1580 ---- ---- ---- ---- 1.50 -.10 1.60 1585 ---- ---- ---- ---- 1.60 .00 1.60 1590 ---- ---- ---- ---- 1.70 .00 1.70 1595 ---- ---- ---- ---- 1.80 .00 1.80 1600 ---- ---- ---- ---- 1.90 .00 1 1.90 44 1605 ---- ---- ---- ---- 1.90 -.10 2.00 1610 ---- 2.10B ---- 2.10B 2.00 .00 2.00 1 1615 ---- 2.20B ---- 2.20B 2.20 +.10 2.10 1620 ---- ---- ---- ---- 2.30 .00 2.30 1625 ---- ---- ---- ---- 2.40 .00 2 2.40 32 1630 ---- 2.60B ---- 2.60B 2.50 .00 2.50 1635 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1640 ---- 2.90B ---- 2.90B 2.80 +.10 2.70 1645 ---- 3.00B ---- 3.00B 2.90 .00 2.90 1650 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 37 1655 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1660 ---- 3.60B ---- 3.60B 3.40 .00 3.40 1665 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 1670 ---- 4.00B ---- 4.00B 3.80 +.10 3.70 20 1675 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 8 1680 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 1 1685 ---- 4.60B ---- 4.60B 4.50 +.20 4.30 1 1690 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 1695 ---- 5.10B ---- 5.10B 5.00 +.20 4.80 1 1700 ---- 5.40B ---- 5.40B 5.20 +.10 5.10 171 1705 ---- 5.70B ---- 5.70B 5.50 +.20 5.30 1710 ---- 6.00B ---- 6.00B 5.80 +.20 5.60 1 1715 ---- 6.30B ---- 6.30B 6.10 +.20 5.90 3 1720 ---- 6.70B ---- 6.70B 6.50 +.30 6.20 1 1725 ---- 7.10B ---- 7.10B 6.80 +.30 6.50 1730 ---- 7.50B ---- 7.50B 7.20 +.30 6.90 1735 ---- 7.90B ---- 7.90B 7.50 +.30 7.20 1740 ---- 8.30B ---- 8.30B 7.90 +.30 7.60 1745 ---- 8.80B ---- 8.80B 8.40 +.40 8.00 1 1750 ---- 9.20B ---- 9.20B 8.80 +.40 8.40 902 1755 ---- 9.70B ---- 9.70B 9.30 +.40 8.90 1760 ---- 10.30B ---- 10.30B 9.80 +.50 9.30 1765 ---- 10.80B ---- 10.80B 10.30 +.50 9.80 1770 ---- 11.40B ---- 11.40B 10.90 +.60 10.30 1775 ---- 12.00B ---- 12.00B 11.40 +.50 10.90 50 1780 ---- 12.70B ---- 12.70B 12.00 +.60 11.40 1785 ---- 13.40B ---- 13.40B 12.70 +.70 12.00 50 1790 ---- 14.10B ---- 14.10B 13.40 +.70 12.70 1795 ---- 14.80B ---- 14.80B 14.10 +.80 13.30 1800 14.00 15.60B 14.00 15.60B 14.80 +.80 1 14.00 611 1805 ---- 16.40B ---- 16.40B 15.60 +.80 14.80 1810 ---- 17.30B ---- 17.30B 16.50 +.90 15.60 44 194 1815 ---- 18.20B ---- 18.20B 17.30 +.90 16.40 1820 ---- 19.20B ---- 19.20B 18.20 +1.00 17.20 1825 ---- 20.20B ---- 20.20B 19.20 +1.00 18.20 26 1830 ---- 21.20B ---- 21.20B 20.20 +1.10 19.10 1835 ---- 22.30B ---- 22.30B 21.30 +1.20 20.10 1840 ---- 23.50B ---- 23.50B 22.40 +1.30 21.10 2 1845 ---- 24.70B ---- 24.70B 23.50 +1.30 22.20 2 1850 ---- 25.90B 23.30A 25.90B 24.70 +1.30 23.40 15 263 1855 ---- 27.20B ---- 27.20B 25.90 +1.40 24.50 1860 ---- 28.60B 25.70A 28.60B 27.20 +1.40 25.80 1865 ---- 30.00B 27.00A 30.00B 28.60 +1.50 27.10 24 1870 ---- 31.50B 28.30A 31.50B 30.00 +1.60 28.40 22 1875 ---- 33.00B 29.70A 33.00B 31.50 +1.70 29.80 354 1880 ---- 34.60B ---- 34.60B 33.00 +1.80 31.20 1885 ---- 36.30B ---- 36.30B 34.60 +1.90 32.70 100 1890 ---- 38.00B 34.20A 38.00B 36.20 +1.90 34.30 2 1895 ---- 39.80B ---- 39.80B 37.90 +2.00 35.90 1900 ---- 41.60B 37.50A 41.60B 39.70 +2.10 37.60 250 771 1905 ---- 43.50B ---- 43.50B 41.50 +2.20 39.30 1 1910 ---- 45.50B ---- 45.50B 43.40 +2.30 41.10 22 97 1915 ---- 47.50B ---- 47.50B 45.40 +2.40 43.00 1920 ---- 49.60B 44.90A 49.60B 47.50 +2.50 45.00 1925 ---- 51.80B 46.90A 51.80B 49.60 +2.60 47.00 22 1930 ---- 54.00B 48.90A 54.00B 51.80 +2.70 49.10 1935 ---- 56.40B 51.10A 56.40B 54.00 +2.70 51.30 2 1940 58.80 58.80 53.20A 58.80 56.30 +2.80 1 53.50 3 1945 ---- 61.20B 55.50A 61.20B 58.70 +2.90 55.80 1 1950 ---- 63.80B 57.80A 63.80B 61.20 +3.00 58.20 369 1955 ---- 66.20B 60.20A 66.20B 63.70 +3.10 60.60 1 1960 ---- 68.90B 62.70A 68.90B 66.30 +3.20 63.10 3 1965 ---- 71.60B 65.20A 71.60B 68.90 +3.20 65.70 3 1970 ---- 74.40B 67.80A 74.40B 71.60 +3.30 68.30 16 1975 ---- 77.20B 70.40A 77.20B 74.40 +3.40 71.00 4 1980 ---- 80.10B 73.10A 80.10B 77.20 +3.40 73.80 1985 ---- 83.00B 75.90A 83.00B 80.10 +3.50 76.60 1990 ---- 86.00B 78.70A 86.00B 83.10 +3.60 79.50 189 1995 ---- 89.10B 81.60A 89.10B 86.10 +3.70 82.40 2000 ---- 92.20B 84.50A 92.20B 89.20 +3.80 85.40 51 2005 ---- 95.40B 87.50A 95.40B 92.30 +3.90 88.40 2010 ---- 98.70B 90.60A 98.70B 95.50 +4.00 91.50 5 2015 ---- 102.00B 93.70A 101.90B 98.70 +4.00 94.70 2020 ---- 105.30B 96.90A 105.30B 102.00 +4.10 97.90 1 1 2025 ---- 108.70B 100.10A 108.70B 105.40 +4.20 101.20 2030 ---- 112.20B 103.40A 112.10B 108.80 +4.30 104.50 2035 ---- 115.70B 106.70A 115.60B 112.30 +4.40 107.90 2040 ---- 119.30B 110.10A 119.30B 115.80 +4.50 111.30 2045 ---- 122.80B 113.60A 122.80B 119.30 +4.50 114.80 2050 ---- 126.50B 117.10A 126.50B 122.90 +4.60 118.30 1 284 2055 ---- 130.10B 120.60A 130.10B 126.50 +4.70 121.80 38 2060 ---- 133.80B 124.20A 133.80B 130.20 +4.70 125.50 60 2065 ---- 137.60B 127.80A 137.60B 133.90 +4.80 129.10 4 2070 ---- 141.40B 131.50A 141.40B 137.70 +4.90 132.80 31 2075 ---- 145.20B 135.20A 145.20B 141.50 +4.90 136.60 2080 ---- 149.10B 138.90A 149.10B 145.30 +4.90 140.40 2085 ---- 153.00B 142.70A 153.00B 149.20 +5.00 144.20 1 2090 ---- 157.00B 146.60A 157.00B 153.10 +5.10 148.00 2 2095 ---- 161.00B 150.40A 161.00B 157.10 +5.10 152.00 2100 ---- 165.00B 154.30A 165.00B 161.10 +5.20 155.90 11 2105 ---- 169.10B 158.30A 169.10B 165.10 +5.20 159.90 2110 ---- 173.10B 162.20A 173.10B 169.10 +5.20 163.90 2115 ---- 177.30B 166.20A 177.30B 173.20 +5.30 167.90 2120 ---- 181.40B 170.30A 181.40B 177.30 +5.30 172.00 2125 ---- 185.60B 174.30A 185.60B 181.40 +5.30 176.10 169 2130 ---- 189.80B 178.40A 189.80B 185.60 +5.40 180.20 2135 ---- 194.00B 182.50A 194.00B 189.80 +5.50 184.30 2140 ---- 198.30B 186.70A 198.30B 194.00 +5.50 188.50 1 2145 ---- 202.60B 190.90A 202.60B 198.30 +5.60 192.70 1 2150 ---- 206.90B 195.10A 206.90B 202.50 +5.60 196.90 2 2155 ---- 211.20B 199.30A 211.20B 206.80 +5.60 201.20 2160 ---- 215.60B 203.60A 215.60B 211.10 +5.60 205.50 2 2165 ---- 219.90B 207.80A 219.90B 215.40 +5.60 209.80 3 2170 ---- 224.30B 212.10A 224.30B 219.80 +5.70 214.10 5 2175 ---- 228.70B 216.50A 228.70B 224.20 +5.80 218.40 3 2180 ---- 233.20B 220.80A 233.20B 228.60 +5.80 222.80 3 2185 ---- 237.60B 225.20A 237.60B 233.00 +5.90 227.10 5 2190 ---- 242.10B 229.60A 242.10B 237.40 +5.90 231.50 6 2195 ---- 246.60B 234.00A 246.60B 241.90 +6.00 235.90 1 2200 ---- 251.10B 238.40A 251.10B 246.30 +5.90 240.40 1 1 2205 ---- 255.60B 242.80A 255.60B 250.80 +6.00 244.80 2210 ---- 260.10B 247.30A 260.10B 255.30 +6.00 249.30 1 1 2215 ---- 264.70B 251.80A 264.70B 259.80 +6.00 253.80 2220 ---- 269.30B 256.20A 269.30B 264.40 +6.10 258.30 1 3 2225 ---- 273.80B 260.80A 273.80B 268.90 +6.10 262.80 1 1 2230 ---- 278.40B 265.30A 278.40B 273.50 +6.10 267.40 1 2 2235 ---- 283.00B 269.80A 283.00B 278.10 +6.20 271.90 1 2240 ---- 287.60B 274.40A 287.60B 282.70 +6.20 276.50 2245 ---- 292.30B 278.90A 292.30B 287.30 +6.20 281.10 2 2250 ---- 296.90B 283.50A 296.90B 291.90 +6.30 285.60 2 2255 ---- 301.60B 288.10A 301.60B 296.50 +6.20 290.30 5 2260 ---- 306.20B 292.70A 306.20B 301.20 +6.30 294.90 2265 ---- 310.90B 297.30A 310.90B 305.80 +6.30 299.50 1 2270 ---- 315.60B 302.00A 315.60B 310.50 +6.30 304.20 1 2275 ---- 320.30B 306.60A 320.30B 315.20 +6.40 308.80 2280 ---- 325.00B 311.30A 325.00B 319.80 +6.30 313.50 2285 ---- 329.70B 315.90A 329.70B 324.50 +6.30 318.20 2290 ---- 332.90B 320.60A 332.90B 329.20 +6.40 322.80 2295 ---- 337.60B 325.30A 337.30B 334.00 +6.50 327.50 2300 ---- 343.90B 330.00A 343.90B 338.70 +6.40 332.30 2305 ---- 347.10B 334.70A 346.40B 343.40 +6.40 337.00 2310 ---- 351.70B 339.40A 339.40A 348.20 +6.50 341.70 2315 ---- 356.50B ---- 354.80B 352.90 +6.50 346.40 2320 ---- 361.20B ---- 359.50B 357.70 +6.50 351.20 2325 ---- 367.70B 353.60A 367.70B 362.40 +6.50 355.90 2 2330 ---- 370.80B ---- 369.10B 367.20 +6.50 360.70 2335 ---- 375.60B ---- 373.80B 372.00 +6.60 365.40 1 2340 ---- 380.40B ---- 378.60B 376.80 +6.60 370.20 1 2345 ---- 385.20B ---- 383.40B 381.60 +6.60 375.00 2350 ---- 391.70B 377.50A 391.70B 386.40 +6.60 379.80 2 4 2360 ---- 399.70B ---- 397.90B 396.00 +6.60 389.40 2370 ---- 409.30B ---- 407.70B 405.70 +6.70 399.00 2375 ---- 415.90B 401.50A 415.90B 410.50 +6.70 403.80 4 2380 ---- 419.00B ---- 417.40B 415.40 +6.80 408.60 2390 ---- 428.80B ---- 427.00B 425.10 +6.80 418.30 2400 ---- 440.30B 425.70A 440.30B 434.80 +6.80 428.00 23 2410 ---- 448.30B ---- 446.50B 444.50 +6.80 437.70 2420 ---- 458.10B ---- 456.40B 454.30 +6.80 447.50 2425 ---- 464.80B 450.00A 464.80B 459.20 +6.90 452.30 5 2430 ---- 467.90B ---- 466.00B 464.10 +6.90 457.20 2440 ---- 477.70B ---- 477.20B 473.90 +6.90 467.00 2450 ---- 489.40B 474.50A 489.40B 483.70 +6.90 476.80 2475 ---- 514.10B 499.10A 514.10B 508.40 +7.00 501.40 2500 ---- 538.90B 523.70A 538.90B 533.20 +7.10 526.10 5 2525 ---- 563.80B 548.50A 563.80B 558.00 +7.00 551.00 5 2550 ---- 587.90B 573.40A 587.90B 583.00 +7.10 575.90 22 2575 ---- 612.00B 598.40A 598.40A 608.00 +7.10 600.90 10 2600 ---- 637.00B ---- 636.50B 633.00 +7.10 625.90 2 2625 ---- 661.90B ---- 659.90B 658.00 +7.10 650.90 2750 ---- 786.90B ---- 786.40B 783.00 +7.10 775.90 2800 ---- 836.90B ---- 836.30B 833.00 +7.10 825.90 2975 ---- 1011.80B ---- 1011.30B 1008.00 +7.10 1000.90 3000 ---- 1036.80B ---- 1036.20B 1033.00 +7.10 1025.90 3250 ---- 1286.70B ---- 1286.20B 1283.00 +7.10 1275.90 3500 ---- 1536.60B ---- 1536.10B 1533.00 +7.10 1525.90 4000 ---- 2036.40B ---- 2034.50B 2033.00 +7.10 2025.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1 1275 ---- ---- ---- ---- .30 -.10 .40 6 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 .00 .60 1440 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .70 .00 .70 4 1460 ---- ---- ---- ---- .80 .00 .80 1470 ---- ---- ---- ---- .80 -.10 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- .90 .00 .90 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 1.20 1.20 1.20 1.20 1.10 .00 3 1.10 57 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.60 .00 1.60 1545 ---- ---- ---- ---- 1.60 -.10 1.70 1550 ---- ---- ---- ---- 1.70 .00 1.70 8 1555 ---- ---- ---- ---- 1.80 .00 1.80 1560 ---- ---- ---- ---- 1.90 .00 1.90 1565 ---- ---- ---- ---- 2.00 .00 2.00 1570 ---- ---- ---- ---- 2.10 .00 2.10 1575 ---- ---- ---- ---- 2.20 .00 2.20 11 1580 ---- ---- ---- ---- 2.30 .00 2.30 1 1585 ---- ---- ---- ---- 2.40 .00 2.40 1590 ---- ---- ---- ---- 2.50 .00 2.50 1595 ---- 2.70B ---- 2.70B 2.60 .00 2.60 1 1600 ---- 2.80B ---- 2.80B 2.70 .00 2.70 252 1605 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1610 ---- 3.10B ---- 3.10B 3.00 .00 3.00 1615 ---- 3.20B ---- 3.20B 3.10 .00 3.10 1620 ---- 3.40B ---- 3.40B 3.30 +.10 3.20 1625 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 25 1630 ---- 3.70B ---- 3.70B 3.60 .00 3.60 1635 ---- 3.90B ---- 3.90B 3.80 +.10 3.70 1640 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 1645 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 1650 4.40 4.50 4.40 4.50 4.40 +.10 25 4.30 10 321 1655 ---- 4.70B ---- 4.70B 4.60 +.10 4.50 1660 ---- 5.00B ---- 5.00B 4.80 +.10 4.70 1665 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 1670 ---- 5.50B ---- 5.50B 5.30 +.10 5.20 1675 ---- 5.80B ---- 5.80B 5.60 +.20 5.40 1680 ---- 6.10B ---- 6.10B 5.90 +.20 5.70 1685 ---- 6.30B ---- 6.30B 6.10 +.20 5.90 1690 ---- 6.70B ---- 6.70B 6.40 +.20 6.20 1695 ---- 7.00B ---- 7.00B 6.80 +.30 6.50 1700 ---- 7.50B ---- 7.50B 7.10 +.20 6.90 486 1705 ---- 7.70B ---- 7.70B 7.50 +.30 7.20 1710 ---- 8.10B ---- 8.10B 7.80 +.30 7.50 1715 ---- 8.50B ---- 8.50B 8.20 +.30 7.90 1720 ---- 8.90B ---- 8.90B 8.60 +.30 8.30 1725 ---- 9.50B ---- 9.50B 9.00 +.30 8.70 1730 ---- 9.80B ---- 9.80B 9.50 +.40 9.10 1735 ---- 10.30B ---- 10.30B 9.90 +.30 9.60 1740 ---- 10.80B ---- 10.80B 10.40 +.40 10.00 2 1745 ---- 11.40B ---- 11.40B 11.00 +.50 10.50 1750 ---- 12.10B ---- 12.10B 11.50 +.50 11.00 82 1755 ---- 12.50B ---- 12.50B 12.10 +.50 11.60 1760 ---- 13.20B ---- 13.20B 12.70 +.60 12.10 1 46 1765 ---- 13.80B ---- 13.80B 13.30 +.60 12.70 1770 ---- 14.50B ---- 14.50B 13.90 +.60 13.30 1775 ---- 15.40B ---- 15.40B 14.60 +.60 14.00 42 1780 ---- 16.00B ---- 16.00B 15.30 +.70 14.60 4 1785 ---- 16.80B ---- 16.80B 16.10 +.80 15.30 1790 ---- 17.60B ---- 17.60B 16.90 +.80 16.10 40 1795 ---- 18.50B ---- 18.50B 17.70 +.90 16.80 1800 ---- 19.50B ---- 19.50B 18.60 +1.00 17.60 367 1805 ---- 20.30B ---- 20.30B 19.50 +1.00 18.50 1810 ---- 21.30B ---- 21.30B 20.40 +1.00 19.40 1815 ---- 22.30B ---- 22.30B 21.40 +1.10 20.30 1820 ---- 23.40B ---- 23.40B 22.50 +1.30 21.20 1825 ---- 24.60B ---- 24.60B 23.50 +1.30 22.20 62 1830 ---- 25.70B ---- 25.70B 24.70 +1.40 23.30 1835 ---- 26.90B ---- 26.90B 25.80 +1.40 24.40 250 1840 ---- 28.10B ---- 28.10B 27.00 +1.50 25.50 1845 ---- 29.40B ---- 29.40B 28.30 +1.60 26.70 1850 ---- 30.90B ---- 30.90B 29.60 +1.60 28.00 359 1855 ---- 32.20B ---- 32.20B 31.00 +1.70 29.30 1860 ---- 33.70B ---- 33.70B 32.40 +1.80 30.60 30 1865 ---- 35.40B ---- 35.40B 33.90 +1.90 32.00 50 50 1870 ---- 36.70B ---- 36.70B 35.40 +1.90 33.50 30 1875 ---- 38.60B ---- 38.60B 37.00 +1.90 35.10 255 1880 ---- 40.00B 36.60A 40.00B 38.60 +1.90 36.70 1885 ---- 42.00B 38.20A 42.00B 40.30 +2.00 38.30 1890 ---- 43.70B 39.90A 43.70B 42.10 +2.10 40.00 30 1895 ---- 45.60B 41.60A 45.60B 43.90 +2.10 41.80 1900 ---- 47.60B 43.40A 47.60B 45.80 +2.20 43.60 986 1905 ---- 49.50B 45.20A 49.50B 47.70 +2.20 45.50 1910 ---- 51.60B 47.10A 51.60B 49.70 +2.30 47.40 30 1915 ---- 53.70B 49.10A 53.70B 51.70 +2.30 49.40 6 1920 ---- 55.90B 51.10A 55.90B 53.80 +2.40 51.40 100 1925 ---- 58.20B 53.10A 58.20B 56.00 +2.50 53.50 78 1930 ---- 60.50B 55.30A 60.50B 58.20 +2.50 55.70 2 1935 ---- 62.90B 57.50A 62.90B 60.50 +2.60 57.90 1940 ---- 65.30B 59.70A 65.30B 62.80 +2.60 60.20 1945 ---- 67.80B 62.00A 67.80B 65.20 +2.70 62.50 1950 ---- 70.40B 64.40A 70.40B 67.70 +2.80 64.90 135 1955 ---- 72.90B 66.80A 72.90B 70.30 +2.90 67.40 1 1960 ---- 75.50B 69.30A 75.50B 72.80 +2.90 69.90 1965 ---- 78.20B 71.90A 78.20B 75.50 +3.00 72.50 50 1970 ---- 80.90B 74.50A 80.90B 78.20 +3.10 75.10 1975 ---- 83.80B 77.10A 83.80B 81.00 +3.20 77.80 85 1980 ---- 86.60B 79.80A 86.60B 83.80 +3.30 80.50 100 1985 ---- 89.60B 82.60A 89.60B 86.70 +3.40 83.30 1990 ---- 92.50B 85.50A 92.50B 89.70 +3.50 86.20 1995 ---- 95.60B 88.40A 95.60B 92.70 +3.50 89.20 2000 ---- 98.80B 91.30A 98.80B 95.70 +3.60 92.10 3 156 2005 ---- 101.80B 94.30A 101.80B 98.90 +3.70 95.20 2010 ---- 105.00B 97.30A 105.00B 102.00 +3.70 98.30 2015 ---- 108.30B 100.50A 108.30B 105.20 +3.80 101.40 40 2020 ---- 111.60B 103.60A 111.60B 108.50 +3.90 104.60 2025 ---- 115.10B 106.80A 115.10B 111.80 +3.90 107.90 15 2030 ---- 118.40B 110.10A 118.40B 115.20 +4.00 111.20 151 2035 ---- 121.80B 113.40A 121.80B 118.60 +4.10 114.50 2040 ---- 125.50B 116.70A 125.50B 122.10 +4.20 117.90 1 2045 ---- 128.80B 120.10A 128.80B 125.60 +4.30 121.30 2050 ---- 132.60B 123.60A 132.60B 129.10 +4.30 124.80 377 2055 ---- 136.10B 127.00A 136.10B 132.70 +4.40 128.30 3 2060 ---- 139.80B 130.60A 139.80B 136.30 +4.40 131.90 1 2065 ---- 143.50B 134.10A 143.50B 140.00 +4.50 135.50 2070 ---- 147.20B 137.70A 147.20B 143.70 +4.60 139.10 1 2075 ---- 151.00B 141.40A 151.00B 147.40 +4.60 142.80 1 2080 ---- 154.80B 145.10A 154.80B 151.20 +4.70 146.50 27 2085 ---- 158.70B 148.80A 158.70B 155.00 +4.70 150.30 1 2090 ---- 162.60B 152.60A 162.60B 158.80 +4.70 154.10 2095 ---- 166.50B 156.40A 166.50B 162.70 +4.80 157.90 2100 ---- 170.40B 160.20A 170.40B 166.60 +4.90 161.70 26 2105 ---- 174.40B 164.10A 174.40B 170.60 +5.00 165.60 2110 ---- 178.40B 168.00A 178.40B 174.50 +5.00 169.50 2115 ---- 182.50B 171.90A 182.50B 178.50 +5.00 173.50 1 2120 ---- 186.50B 175.80A 186.50B 182.60 +5.10 177.50 2125 ---- 190.60B 179.80A 190.60B 186.60 +5.10 181.50 4 2130 ---- 194.80B 183.90A 194.80B 190.70 +5.20 185.50 2135 ---- 198.90B 187.90A 198.90B 194.80 +5.20 189.60 2140 ---- 203.10B 192.00A 203.10B 199.00 +5.30 193.70 2145 ---- 207.30B 196.10A 207.30B 203.10 +5.30 197.80 2150 ---- 211.50B 200.20A 211.50B 207.30 +5.40 201.90 2 2155 ---- 215.80B 204.30A 215.80B 211.50 +5.40 206.10 2160 ---- 220.00B 208.50A 220.00B 215.80 +5.50 210.30 2165 ---- 224.30B 212.70A 224.30B 220.00 +5.50 214.50 2170 ---- 228.60B 216.90A 228.60B 224.30 +5.50 218.80 2175 ---- 233.00B 221.20A 233.00B 228.60 +5.60 223.00 2180 ---- 237.30B 225.50A 237.30B 232.90 +5.60 227.30 2185 ---- 241.70B 229.70A 241.70B 237.20 +5.60 231.60 2190 ---- 246.10B 234.00A 246.10B 241.60 +5.60 1 236.00 2195 ---- 250.50B 238.40A 250.50B 246.00 +5.70 240.30 2200 ---- 254.90B 242.70A 254.90B 250.40 +5.70 244.70 1 2205 ---- 259.40B 247.10A 259.40B 254.80 +5.80 249.00 2210 ---- 263.80B 251.50A 263.80B 259.20 +5.80 253.40 2215 ---- 268.30B 255.90A 268.30B 263.70 +5.80 257.90 2220 ---- 272.80B 260.30A 272.80B 268.10 +5.80 262.30 1 2225 ---- 277.30B 264.70A 277.30B 272.60 +5.90 266.70 2230 ---- 281.80B 269.20A 281.80B 277.10 +5.90 271.20 2235 ---- 286.30B 273.60A 286.30B 281.60 +5.90 275.70 2240 ---- 290.90B 278.10A 290.90B 286.10 +5.90 280.20 2245 ---- 295.40B 282.60A 295.40B 290.70 +6.00 284.70 2250 ---- 300.00B 287.10A 300.00B 295.20 +6.00 289.20 1 2255 ---- 304.60B 291.60A 304.60B 299.80 +6.10 293.70 2260 ---- 309.20B 296.20A 309.20B 304.40 +6.10 298.30 2265 ---- 313.80B 300.70A 313.80B 308.90 +6.10 302.80 2270 ---- 318.40B 305.30A 318.40B 313.50 +6.10 307.40 2275 ---- 323.10B 309.80A 323.10B 318.10 +6.10 312.00 2 2280 ---- 327.70B 314.40A 327.70B 322.80 +6.20 316.60 2285 ---- 332.30B 319.00A 332.30B 327.40 +6.20 321.20 2290 ---- 337.00B 323.60A 337.00B 332.00 +6.20 325.80 2295 ---- 341.70B 328.30A 341.70B 336.70 +6.30 330.40 2300 ---- 346.40B 332.90A 346.40B 341.30 +6.20 335.10 2305 ---- 351.00B 337.50A 351.00B 346.00 +6.30 339.70 2310 ---- 355.70B 342.20A 355.70B 350.70 +6.30 344.40 2315 ---- 360.40B 346.80A 360.40B 355.40 +6.40 349.00 2320 ---- 365.10B 351.50A 365.10B 360.10 +6.40 353.70 2325 ---- 369.80B 356.20A 369.80B 364.80 +6.40 358.40 1 2330 ---- 372.80B 360.90A 371.10B 369.50 +6.40 363.10 2335 ---- 377.50B 365.60A 375.90B 374.20 +6.40 367.80 2340 ---- 382.20B 370.30A 380.60B 378.90 +6.40 372.50 2345 ---- 387.00B 375.00A 385.40B 383.70 +6.50 377.20 2350 ---- 393.60B 379.70A 393.60B 388.40 +6.50 381.90 16 2360 ---- 401.30B ---- 399.70B 397.90 +6.50 391.40 2370 ---- 410.80B ---- 409.10B 407.50 +6.60 400.90 2375 ---- 417.50B 403.50A 417.50B 412.20 +6.50 405.70 2380 ---- 420.40B ---- 418.80B 417.00 +6.60 410.40 2390 ---- 430.10B ---- 428.40B 426.60 +6.60 420.00 2400 ---- 441.60B 427.40A 441.60B 436.20 +6.60 429.60 2410 ---- 449.40B ---- 447.60B 445.90 +6.70 439.20 2420 ---- 459.10B ---- 457.40B 455.50 +6.70 448.80 2425 ---- 465.90B 451.50A 465.90B 460.40 +6.70 453.70 6 2430 ---- 468.80B ---- 467.10B 465.20 +6.70 458.50 2440 ---- 478.50B ---- 476.80B 474.90 +6.70 468.20 2450 ---- 490.20B 475.70A 490.20B 484.70 +6.80 477.90 2475 ---- 514.80B 500.00A 514.80B 509.10 +6.90 502.20 26 2500 ---- 539.40B 524.50A 539.40B 533.70 +7.00 526.70 15 2525 ---- 564.10B 549.10A 564.10B 558.30 +6.90 551.40 2550 ---- 588.80B 573.80A 588.80B 583.10 +7.00 576.10 2575 ---- 613.80B 598.50A 613.80B 608.00 +7.10 600.90 2600 ---- 638.80B 623.40A 638.80B 633.00 +7.10 625.90 2625 ---- 661.90B 648.40A 661.40B 658.00 +7.10 650.90 2700 ---- 736.80B ---- 734.90B 733.00 +7.10 725.90 3000 ---- 1036.70B ---- 1034.80B 1033.00 +7.10 1025.90 3100 ---- ---- ---- 1126.40A 1133.00 ---- ---- 3200 ---- ---- ---- 1226.30A 1233.00 ---- ---- 3300 ---- ---- ---- 1326.40A 1333.00 ---- ---- 3400 ---- 1436.50B ---- 1434.60B 1433.00 +7.10 1425.90 4000 ---- 2036.20B ---- 2034.40B 2033.00 +7.10 2025.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .50 .00 .50 1375 ---- ---- ---- ---- .60 .00 .60 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.10 .00 1.10 1470 ---- ---- ---- ---- 1.20 .00 1.20 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.30 .00 1.30 1490 ---- ---- ---- ---- 1.40 .00 1.40 1500 ---- ---- ---- ---- 1.50 .00 1.50 1510 ---- ---- ---- ---- 1.60 .00 1.60 1520 ---- ---- ---- ---- 1.80 .00 1.80 1525 ---- ---- ---- ---- 1.80 .00 1.80 1530 ---- ---- ---- ---- 1.90 .00 1.90 1540 ---- ---- ---- ---- 2.10 .00 2.10 1545 ---- ---- ---- ---- 2.10 .00 2.10 1550 ---- ---- ---- ---- 2.20 .00 2.20 1 1555 ---- ---- ---- ---- 2.30 .00 2.30 1560 ---- ---- ---- ---- 2.40 .00 2.40 1565 ---- ---- ---- ---- 2.50 .00 2.50 1570 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 1575 ---- ---- ---- ---- 2.80 .00 2.80 1580 ---- ---- ---- ---- 2.90 .00 2.90 1585 ---- ---- ---- ---- 3.00 .00 3.00 1590 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1595 ---- ---- ---- ---- 3.30 .00 3.30 1600 ---- 3.50B ---- 3.50B 3.40 .00 3.40 15 1605 ---- ---- ---- ---- 3.60 .00 3.60 1610 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 1615 ---- 4.00B ---- 4.00B 3.90 .00 3.90 1620 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 1 1625 ---- 4.40B ---- 4.40B 4.30 +.10 4.20 1630 ---- 4.60B ---- 4.60B 4.50 +.10 4.40 1635 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 1640 ---- 5.00B ---- 5.00B 4.90 +.10 4.80 1645 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 1650 ---- 5.40B ---- 5.40B 5.40 +.20 5.20 2 1655 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1660 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 1665 ---- 6.20B ---- 6.20B 6.10 +.20 5.90 1670 ---- 6.50B ---- 6.50B 6.40 +.20 6.20 1675 ---- 6.80B ---- 6.80B 6.70 +.20 6.50 1680 ---- 7.10B ---- 7.10B 7.00 +.30 6.70 1685 ---- 7.40B ---- 7.40B 7.30 +.30 7.00 1690 ---- 7.70B ---- 7.70B 7.60 +.20 7.40 1695 ---- 8.10B ---- 8.10B 7.90 +.20 7.70 1700 ---- 8.50B ---- 8.50B 8.30 +.30 8.00 1 1705 ---- 8.90B ---- 8.90B 8.70 +.30 8.40 1710 ---- 9.30B ---- 9.30B 9.10 +.40 8.70 1715 ---- 9.70B ---- 9.70B 9.50 +.40 9.10 1720 ---- 10.10B ---- 10.10B 9.90 +.40 9.50 1725 ---- 10.60B ---- 10.60B 10.30 +.40 9.90 1730 ---- 11.10B ---- 11.10B 10.80 +.40 10.40 1735 ---- 11.60B ---- 11.60B 11.30 +.50 10.80 1740 ---- 12.10B ---- 12.10B 11.80 +.50 11.30 1745 ---- 12.70B ---- 12.70B 12.30 +.50 11.80 1750 ---- 13.30B ---- 13.30B 12.90 +.50 12.40 1 1755 ---- 13.90B ---- 13.90B 13.40 +.50 12.90 1760 ---- 14.50B ---- 14.50B 14.00 +.50 13.50 1765 ---- 15.10B ---- 15.10B 14.70 +.60 14.10 1770 ---- 15.80B ---- 15.80B 15.30 +.60 14.70 1775 ---- 16.50B ---- 16.50B 16.00 +.60 15.40 1780 ---- 17.30B ---- 17.30B 16.70 +.70 16.00 5 1785 ---- 18.10B ---- 18.10B 17.50 +.70 16.80 1790 ---- 18.90B ---- 18.90B 18.30 +.80 17.50 1795 ---- 19.70B ---- 19.70B 19.10 +.80 18.30 1800 ---- 20.60B ---- 20.60B 19.90 +.80 19.10 76 1805 ---- 21.50B ---- 21.50B 20.80 +.90 19.90 1810 ---- 22.50B ---- 22.50B 21.70 +.90 20.80 1815 ---- 23.50B ---- 23.50B 22.70 +1.00 21.70 1820 ---- 24.50B ---- 24.50B 23.60 +1.00 22.60 10 1825 ---- 25.60B ---- 25.60B 24.70 +1.10 23.60 1830 ---- 26.70B ---- 26.70B 25.70 +1.10 24.60 1835 ---- 27.90B ---- 27.90B 26.90 +1.20 25.70 1840 ---- 29.10B ---- 29.10B 28.00 +1.20 26.80 1845 ---- 30.30B ---- 30.30B 29.20 +1.30 27.90 1850 ---- 31.60B ---- 31.60B 30.50 +1.40 29.10 250 270 1855 ---- 32.90B ---- 32.90B 31.80 +1.50 30.30 1860 ---- 34.30B ---- 34.30B 33.10 +1.50 31.60 1865 ---- 35.80B ---- 35.80B 34.50 +1.60 32.90 1870 ---- 37.30B ---- 37.30B 35.90 +1.60 34.30 1875 ---- 38.80B ---- 38.80B 37.40 +1.70 35.70 1880 ---- 40.40B ---- 40.40B 39.00 +1.80 37.20 1885 ---- 42.00B ---- 42.00B 40.60 +1.90 38.70 1890 ---- 43.70B ---- 43.70B 42.20 +1.90 40.30 1895 ---- 45.40B ---- 45.40B 43.90 +2.00 41.90 1900 ---- 47.20B ---- 47.20B 45.70 +2.10 43.60 140 1905 ---- 49.10B ---- 49.10B 47.50 +2.10 45.40 1910 ---- 51.00B ---- 51.00B 49.30 +2.10 47.20 1915 ---- 53.00B ---- 53.00B 51.20 +2.20 49.00 1920 ---- 55.00B ---- 55.00B 53.20 +2.30 50.90 1925 ---- 57.10B 52.80A 57.10B 55.20 +2.30 52.90 1930 ---- 59.20B 54.80A 59.20B 57.30 +2.40 54.90 1935 ---- 61.40B 56.80A 61.40B 59.40 +2.40 57.00 1 1940 ---- 63.60B 58.90A 63.60B 61.60 +2.50 59.10 1945 ---- 65.90B 61.00A 65.90B 63.80 +2.50 61.30 1950 ---- 68.30B 63.10A 68.30B 66.10 +2.60 63.50 70 1955 ---- 70.70B 65.50A 70.70B 68.50 +2.70 65.80 1960 ---- 73.10B 67.80A 73.10B 70.90 +2.80 68.10 1965 ---- 75.70B 70.10A 75.70B 73.40 +2.90 70.50 1970 ---- 78.20B 72.60A 78.20B 75.90 +3.00 72.90 1975 ---- 80.90B 75.00A 80.90B 78.40 +3.00 75.40 1980 ---- 83.50B 77.60A 83.50B 81.10 +3.10 78.00 1985 ---- 86.30B 80.10A 86.30B 83.80 +3.20 80.60 1990 ---- 89.10B 82.80A 89.10B 86.50 +3.20 83.30 1995 ---- 91.90B 85.50A 91.90B 89.30 +3.30 86.00 2000 ---- 94.80B 88.10A 94.80B 92.10 +3.30 88.80 81 2005 ---- 97.70B 91.00A 97.70B 95.00 +3.40 91.60 5 2010 ---- 100.70B 93.80A 100.70B 98.00 +3.50 94.50 2015 ---- 103.80B 96.70A 103.80B 101.00 +3.60 97.40 1 2020 ---- 106.90B 99.70A 106.90B 104.00 +3.60 100.40 2025 ---- 110.00B 102.70A 110.00B 107.20 +3.70 103.50 2030 ---- 113.20B 105.70A 113.20B 110.30 +3.80 106.50 2035 ---- 116.50B 108.80A 116.50B 113.50 +3.80 109.70 2040 ---- 119.80B 112.00A 119.80B 116.70 +3.80 112.90 2045 ---- 123.10B 115.10A 123.10B 120.00 +3.90 116.10 2050 ---- 126.50B 118.30A 126.50B 123.40 +4.00 119.40 26 2055 ---- 129.90B 121.70A 129.90B 126.70 +4.00 122.70 2060 ---- 133.30B 125.00A 133.30B 130.20 +4.20 126.00 2065 ---- 136.80B 128.30A 136.80B 133.60 +4.20 129.40 2070 ---- 140.40B 131.80A 140.40B 137.10 +4.20 132.90 50 2075 ---- 143.90B 135.20A 143.90B 140.70 +4.30 136.40 2080 ---- 147.60B 138.70A 147.60B 144.20 +4.30 139.90 2085 ---- 151.20B 142.20A 151.20B 147.90 +4.50 143.40 2090 ---- 154.90B 145.80A 154.90B 151.50 +4.50 147.00 2095 ---- 158.60B 149.40A 158.60B 155.20 +4.50 150.70 2100 ---- 162.40B 153.00A 162.40B 158.90 +4.60 154.30 4 2105 ---- 166.10B 156.70A 166.10B 162.60 +4.60 158.00 2110 ---- 170.00B 160.40A 170.00B 166.40 +4.60 161.80 2115 ---- 173.80B 164.10A 173.80B 170.20 +4.70 165.50 2120 ---- 177.70B 167.90A 177.70B 174.10 +4.80 169.30 2125 ---- 181.60B 171.70A 181.60B 178.00 +4.80 173.20 2130 ---- 185.50B 175.50A 185.50B 181.90 +4.90 177.00 2135 ---- 189.50B 179.40A 189.50B 185.80 +4.90 180.90 2140 ---- 193.50B 183.30A 193.50B 189.80 +5.00 184.80 1 2145 ---- 197.50B 187.20A 197.50B 193.70 +4.90 188.80 2150 ---- 201.60B 191.20A 201.60B 197.80 +5.10 192.70 2155 ---- 205.60B 195.10A 205.60B 201.80 +5.10 196.70 2160 ---- 209.70B 199.10A 209.70B 205.90 +5.20 200.70 2165 ---- 213.90B 203.20A 213.90B 209.90 +5.10 204.80 1 2170 ---- 218.00B 207.20A 218.00B 214.10 +5.20 208.90 2175 ---- 222.20B 211.30A 222.20B 218.20 +5.20 213.00 2180 ---- 226.40B 215.40A 226.40B 222.30 +5.20 217.10 2185 ---- 230.60B 219.50A 230.60B 226.50 +5.30 221.20 2190 ---- 234.80B 223.60A 234.80B 230.70 +5.30 225.40 2195 ---- 239.00B 227.80A 239.00B 234.90 +5.40 229.50 2200 ---- 243.30B 232.00A 243.30B 239.20 +5.50 233.70 2205 ---- 247.60B 236.20A 247.60B 243.40 +5.40 238.00 2210 ---- 251.90B 240.40A 251.90B 247.70 +5.50 242.20 2215 ---- 256.20B 244.70A 256.20B 252.00 +5.50 246.50 2220 ---- 260.60B 248.90A 260.60B 256.30 +5.60 250.70 2225 ---- 264.90B 253.20A 264.90B 260.60 +5.60 255.00 2230 ---- 269.30B 257.50A 269.30B 265.00 +5.60 259.40 2235 ---- 273.70B 261.80A 273.70B 269.40 +5.70 263.70 2240 ---- 278.10B 266.20A 278.10B 273.70 +5.70 268.00 2245 ---- 282.50B 270.50A 282.50B 278.10 +5.70 272.40 2250 ---- 287.00B 274.90A 287.00B 282.60 +5.80 276.80 2255 ---- 291.40B 279.30A 291.40B 287.00 +5.80 281.20 2260 ---- 295.90B 283.70A 295.90B 291.40 +5.80 285.60 2265 ---- 300.40B 288.10A 300.40B 295.90 +5.90 290.00 2270 ---- 304.90B 292.50A 304.90B 300.40 +5.90 294.50 2275 ---- 309.40B 297.00A 309.40B 304.80 +5.90 298.90 2280 ---- 313.90B 301.40A 313.90B 309.30 +5.90 303.40 2285 ---- 318.50B 305.90A 318.50B 313.80 +5.90 307.90 2290 ---- 323.00B 310.40A 323.00B 318.40 +6.00 312.40 2295 ---- 327.60B 314.90A 327.60B 322.90 +6.00 316.90 2300 ---- 332.10B 319.40A 332.10B 327.40 +6.00 321.40 2305 ---- 336.70B 323.90A 336.70B 332.00 +6.10 325.90 2310 ---- 341.30B 328.50A 341.30B 336.60 +6.10 330.50 2315 ---- 345.90B 333.00A 345.90B 341.10 +6.10 335.00 2320 ---- 350.50B 337.60A 350.50B 345.70 +6.10 339.60 2325 ---- 355.10B 342.10A 355.10B 350.30 +6.10 344.20 2330 ---- 359.80B 346.70A 359.80B 354.90 +6.10 348.80 2335 ---- 364.40B 351.30A 364.40B 359.60 +6.20 353.40 2340 ---- 369.10B 355.90A 369.10B 364.20 +6.20 358.00 2345 ---- 373.70B 360.50A 373.70B 368.80 +6.20 362.60 2350 ---- 378.40B 365.10A 378.40B 373.50 +6.30 367.20 1 2355 ---- 383.10B 369.80A 383.10B 378.10 +6.30 371.80 2360 ---- 387.80B 374.40A 387.80B 382.80 +6.30 376.50 2370 ---- 397.20B 383.70A 397.20B 392.10 +6.30 385.80 2375 ---- 401.90B 388.40A 401.90B 396.80 +6.30 390.50 2380 ---- 406.60B 393.10A 406.60B 401.50 +6.30 395.20 2390 ---- 414.90B 402.50A 414.90B 410.90 +6.40 404.50 2400 ---- 425.60B 411.90A 425.60B 420.40 +6.50 413.90 2410 ---- ---- 421.30A 421.30A 429.90 +6.50 423.40 2420 ---- ---- ---- ---- 439.40 +6.50 432.90 2425 ---- 449.40B 435.50A 449.40B 444.10 +6.50 437.60 2430 ---- ---- ---- ---- 448.90 +6.50 442.40 2440 ---- ---- ---- ---- 458.50 +6.60 451.90 2450 ---- 473.50B 459.30A 473.50B 468.00 +6.60 461.40 12 2460 ---- ---- ---- ---- 477.60 +6.60 471.00 3 2475 ---- 497.60B 483.40A 497.60B 492.10 +6.70 485.40 2500 ---- 521.90B 507.50A 521.90B 516.30 +6.80 509.50 2525 ---- 546.30B 531.70A 546.30B 540.60 +6.80 533.80 2 2550 ---- 570.90B 556.10A 570.90B 565.10 +6.90 558.20 1 2575 ---- 595.50B 580.70A 595.50B 589.70 +7.00 582.70 2600 ---- 620.20B 605.20A 620.20B 614.40 +7.00 607.40 1 2625 ---- 645.00B 629.90A 645.00B 639.20 +7.10 632.10 2650 ---- 670.00B 654.60A 670.00B 664.10 +7.20 656.90 1 2750 ---- ---- ---- ---- 764.10 +7.20 756.90 3000 ---- ---- ---- ---- 1014.10 +7.20 1006.90 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 -.10 .20 1100 ---- ---- ---- ---- .10 -.10 .20 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 -.10 .30 1175 ---- ---- ---- ---- .20 -.10 .30 1180 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 -.10 .40 1225 ---- ---- ---- ---- .30 -.10 .40 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .30 -.10 .40 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 -.10 .50 1265 ---- ---- ---- ---- .40 -.10 .50 1270 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 1280 ---- ---- ---- ---- .50 .00 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .50 -.10 .60 1000 1305 ---- ---- ---- ---- .50 -.10 .60 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 -.10 .70 1325 ---- ---- ---- ---- .60 -.10 .70 1330 ---- ---- ---- ---- .60 -.10 .70 1335 ---- ---- ---- ---- .70 .00 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .70 -.10 .80 1350 ---- ---- ---- ---- .70 -.10 .80 1 1355 ---- ---- ---- ---- .70 -.10 .80 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .90 .00 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- .90 -.10 1.00 1390 ---- ---- ---- ---- .90 -.10 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.00 .00 1.00 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.10 .00 1.10 1415 ---- ---- ---- ---- 1.10 .00 1.10 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.20 .00 1.20 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1435 ---- ---- ---- ---- 1.30 .00 1.30 1440 ---- ---- ---- ---- 1.30 .00 1.30 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.40 .00 1.40 6 1455 ---- ---- ---- ---- 1.50 .00 1.50 1460 ---- ---- ---- ---- 1.50 .00 1.50 1465 ---- ---- ---- ---- 1.60 .00 1.60 1470 ---- ---- ---- ---- 1.60 .00 1.60 1475 ---- ---- ---- ---- 1.70 .00 1.70 1480 ---- ---- ---- ---- 1.80 .00 1.80 1 1485 ---- ---- ---- ---- 1.90 +.10 1.80 2 1490 ---- ---- ---- ---- 1.90 .00 1.90 1495 ---- ---- ---- ---- 2.00 .00 2.00 1500 ---- ---- ---- ---- 2.10 .00 2.10 10 127 1505 ---- ---- ---- ---- 2.20 +.10 2.10 1510 ---- ---- ---- ---- 2.30 +.10 2.20 1515 ---- ---- ---- ---- 2.40 +.10 2.30 1520 ---- ---- ---- ---- 2.50 +.10 2.40 1525 ---- ---- ---- ---- 2.60 +.10 2.50 1530 ---- ---- ---- ---- 2.70 +.10 2.60 1535 ---- ---- ---- ---- 2.80 +.10 2.70 1540 ---- ---- ---- ---- 2.90 .00 2.90 1545 ---- ---- ---- ---- 3.00 .00 3.00 1550 ---- ---- ---- ---- 3.10 .00 3.10 35 1555 ---- ---- ---- ---- 3.30 +.10 3.20 1560 ---- ---- ---- ---- 3.40 .00 3.40 1565 ---- ---- ---- ---- 3.50 .00 3.50 1570 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 2 1575 ---- ---- ---- ---- 3.90 +.10 3.80 19 1580 ---- ---- ---- ---- 4.00 .00 4.00 1585 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1 1590 ---- 4.40B ---- 4.40B 4.30 .00 4.30 1595 ---- ---- ---- ---- 4.50 .00 4.50 1600 ---- 4.70B ---- 4.70B 4.70 +.10 4.60 452 1605 ---- 4.90B ---- 4.90B 4.90 +.10 4.80 1 1610 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 1 1 1615 ---- 5.40B ---- 5.40B 5.30 +.10 5.20 1620 ---- ---- ---- ---- 5.50 .00 5.50 1625 ---- 5.80B ---- 5.80B 5.80 +.10 5.70 16 1630 ---- 6.00B ---- 6.00B 6.00 +.10 5.90 1635 ---- 6.30B ---- 6.30B 6.20 +.10 6.10 1640 ---- 6.50B ---- 6.50B 6.50 +.10 6.40 1645 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 1650 ---- 7.20B ---- 7.20B 7.10 +.20 6.90 87 1655 ---- 7.40B ---- 7.40B 7.30 +.10 7.20 1660 ---- 7.70B ---- 7.70B 7.60 +.10 7.50 1665 ---- 8.10B ---- 8.10B 8.00 +.20 7.80 1670 ---- 8.40B ---- 8.40B 8.30 +.20 8.10 1675 ---- 8.80B ---- 8.80B 8.60 +.20 8.40 100 1680 ---- 9.20B ---- 9.20B 9.00 +.20 8.80 1685 ---- 9.60B ---- 9.60B 9.40 +.20 9.20 1690 ---- 10.00B ---- 10.00B 9.80 +.30 9.50 1695 ---- 10.40B ---- 10.40B 10.20 +.30 9.90 1700 ---- 10.90B ---- 10.90B 10.60 +.30 10.30 1 1705 ---- 11.30B ---- 11.30B 11.10 +.40 10.70 1710 ---- 11.80B ---- 11.80B 11.50 +.30 11.20 1715 ---- 12.30B ---- 12.30B 12.00 +.40 11.60 1720 ---- 12.80B ---- 12.80B 12.50 +.40 12.10 1725 ---- 13.40B ---- 13.40B 13.00 +.40 12.60 1730 ---- 13.90B ---- 13.90B 13.60 +.50 13.10 1735 ---- 14.50B ---- 14.50B 14.20 +.50 13.70 1740 ---- 15.10B ---- 15.10B 14.80 +.60 14.20 1745 ---- 15.80B ---- 15.80B 15.40 +.60 14.80 1750 ---- 16.50B ---- 16.50B 16.00 +.60 15.40 392 1755 ---- 17.10B ---- 17.10B 16.70 +.60 16.10 1760 ---- 17.90B ---- 17.90B 17.40 +.70 16.70 1765 ---- 18.60B ---- 18.60B 18.10 +.70 17.40 1770 ---- 19.40B ---- 19.40B 18.90 +.80 18.10 1775 ---- 20.30B ---- 20.30B 19.60 +.70 18.90 16 1780 ---- 21.00B ---- 21.00B 20.40 +.80 19.60 1785 ---- 21.90B ---- 21.90B 21.30 +.90 20.40 1790 ---- 22.80B ---- 22.80B 22.20 +.90 21.30 1795 ---- 23.80B ---- 23.80B 23.10 +1.00 22.10 1800 ---- 24.80B ---- 24.80B 24.00 +1.00 23.00 3 920 1805 ---- 25.80B ---- 25.80B 25.00 +1.00 24.00 1810 ---- 26.80B ---- 26.80B 26.00 +1.10 24.90 1815 ---- 27.90B ---- 27.90B 27.00 +1.10 25.90 1820 ---- 29.10B ---- 29.10B 28.10 +1.10 27.00 1825 ---- 30.20B ---- 30.20B 29.30 +1.20 28.10 25 1830 ---- 31.50B ---- 31.50B 30.40 +1.20 29.20 8 1835 ---- 32.70B ---- 32.70B 31.60 +1.20 30.40 1840 ---- 34.00B ---- 34.00B 32.90 +1.30 31.60 1845 ---- 35.40B ---- 35.40B 34.20 +1.40 32.80 1850 ---- 36.70B ---- 36.70B 35.50 +1.40 34.10 213 1855 ---- 38.20B ---- 38.20B 36.90 +1.50 35.40 1860 ---- 39.70B ---- 39.70B 38.40 +1.60 36.80 1865 ---- 41.20B ---- 41.20B 39.90 +1.70 38.20 1870 ---- 42.80B ---- 42.80B 41.40 +1.70 39.70 1875 ---- 44.40B ---- 44.40B 43.00 +1.80 41.20 1880 ---- 46.00B ---- 46.00B 44.70 +1.90 42.80 491 1885 ---- 47.80B ---- 47.80B 46.40 +2.00 44.40 1890 ---- 49.50B ---- 49.50B 48.10 +2.00 46.10 450 1895 ---- 51.40B ---- 51.40B 49.90 +2.10 47.80 1900 ---- 53.20B ---- 53.20B 51.70 +2.10 49.60 48 1905 ---- 55.20B ---- 55.20B 53.60 +2.20 51.40 1910 ---- 57.10B ---- 57.10B 55.50 +2.20 53.30 1915 ---- 59.20B ---- 59.20B 57.50 +2.30 55.20 1920 ---- 61.20B 57.10A 61.20B 59.50 +2.30 57.20 1925 ---- 63.40B 59.00A 63.40B 61.60 +2.40 59.20 1930 ---- 65.50B 61.20A 65.50B 63.70 +2.40 61.30 1935 ---- 67.80B 63.30A 67.80B 65.90 +2.50 63.40 1940 ---- 70.10B 65.40A 70.10B 68.10 +2.50 65.60 1 1945 ---- 72.40B 67.60A 72.40B 70.40 +2.60 67.80 1950 ---- 74.80B 69.70A 74.80B 72.70 +2.60 70.10 109 1955 ---- 77.20B 72.10A 77.20B 75.10 +2.70 72.40 1960 ---- 79.70B 74.50A 79.70B 77.50 +2.70 74.80 1965 ---- 82.30B 76.90A 82.30B 80.00 +2.80 77.20 1970 ---- 84.80B 79.20A 84.80B 82.50 +2.80 79.70 100 1975 ---- 87.50B 81.70A 87.50B 85.10 +2.90 82.20 1980 ---- 90.20B 84.30A 90.20B 87.80 +3.00 84.80 1985 ---- 92.90B 86.90A 92.90B 90.50 +3.10 87.40 1990 ---- 95.70B 89.60A 95.70B 93.20 +3.10 90.10 1995 ---- 98.60B 92.30A 98.60B 96.00 +3.20 92.80 2000 ---- 101.50B 94.90A 101.50B 98.80 +3.20 95.60 432 2005 ---- 104.40B 97.90A 104.40B 101.70 +3.30 98.40 2010 ---- 107.40B 100.60A 107.40B 104.70 +3.40 101.30 220 2015 ---- 110.40B 103.60A 110.40B 107.70 +3.50 104.20 2020 ---- 113.50B 106.40A 113.50B 110.70 +3.50 107.20 2025 ---- 116.60B 109.40A 116.60B 113.80 +3.60 110.20 16 2030 ---- 119.80B 112.60A 119.80B 116.90 +3.60 113.30 50 2035 ---- 123.00B 115.60A 123.00B 120.10 +3.70 116.40 100 2040 ---- 126.30B 118.60A 126.30B 123.30 +3.80 119.50 50 2045 ---- 129.50B 121.90A 129.50B 126.60 +3.90 122.70 2050 ---- 132.90B 125.00A 132.90B 129.90 +4.00 125.90 270 2055 ---- 136.30B 128.20A 136.30B 133.20 +4.00 129.20 2060 ---- 139.70B 131.50A 139.70B 136.60 +4.10 132.50 2065 ---- 143.10B 135.00A 143.10B 140.00 +4.10 135.90 2070 ---- 146.60B 138.40A 146.60B 143.50 +4.20 139.30 2075 ---- 150.20B 141.60A 150.20B 147.00 +4.30 142.70 275 2080 ---- 153.70B 145.20A 153.70B 150.50 +4.30 146.20 2085 ---- 157.30B 148.70A 157.30B 154.10 +4.40 149.70 2090 ---- 160.90B 152.20A 160.90B 157.70 +4.50 153.20 2095 ---- 164.60B 155.80A 164.60B 161.40 +4.60 156.80 2100 ---- 168.30B 159.40A 168.30B 165.00 +4.60 160.40 2 2105 ---- 172.00B 163.00A 172.00B 168.70 +4.60 164.10 2110 ---- 175.80B 166.60A 175.80B 172.50 +4.70 167.80 120 2115 ---- 179.60B 170.30A 179.60B 176.20 +4.70 171.50 2120 ---- 183.40B 174.00A 183.40B 180.00 +4.80 175.20 2125 ---- 187.30B 177.80A 187.30B 183.80 +4.80 179.00 3 2130 ---- 191.10B 181.60A 191.10B 187.70 +4.90 182.80 2135 ---- 195.00B 185.40A 195.00B 191.50 +4.80 186.70 2140 ---- 199.00B 189.20A 199.00B 195.40 +4.90 190.50 2145 ---- 202.90B 193.10A 202.90B 199.40 +5.00 194.40 2150 ---- 206.90B 197.00A 206.90B 203.30 +5.00 198.30 2155 ---- 210.90B 200.90A 210.90B 207.30 +5.00 202.30 2160 ---- 214.90B 204.80A 214.90B 211.30 +5.00 206.30 2165 ---- 219.00B 208.80A 219.00B 215.30 +5.00 210.30 2170 ---- 223.10B 212.80A 223.10B 219.40 +5.10 214.30 2175 ---- 227.20B 216.80A 227.20B 223.40 +5.10 218.30 2180 ---- 231.30B 220.80A 231.30B 227.50 +5.10 222.40 2185 ---- 235.40B 224.90A 235.40B 231.60 +5.10 226.50 2190 ---- 239.60B 228.90A 239.60B 235.80 +5.20 230.60 2195 ---- 243.80B 233.00A 243.80B 239.90 +5.20 234.70 2200 ---- 248.00B 237.20A 248.00B 244.10 +5.30 238.80 2205 ---- 252.20B 241.30A 252.20B 248.30 +5.30 243.00 2210 ---- 256.40B 245.50A 256.40B 252.50 +5.30 247.20 2215 ---- 260.70B 249.60A 260.70B 256.70 +5.30 251.40 2220 ---- 265.00B 253.80A 265.00B 261.00 +5.40 255.60 2225 ---- 269.30B 258.00A 269.30B 265.20 +5.40 259.80 2230 ---- 273.60B 262.30A 273.60B 269.50 +5.40 264.10 8 2235 ---- 277.90B 266.50A 277.90B 273.80 +5.50 268.30 2240 ---- 282.30B 270.80A 282.30B 278.10 +5.50 272.60 2245 ---- 286.60B 275.10A 286.60B 282.40 +5.50 276.90 2250 ---- 291.00B 279.40A 291.00B 286.80 +5.60 281.20 2255 ---- 295.40B 283.70A 295.40B 291.20 +5.60 285.60 2260 ---- 299.80B 288.10A 299.80B 295.50 +5.60 289.90 2265 ---- 304.20B 292.40A 304.20B 299.90 +5.60 294.30 2270 ---- 308.60B 296.80A 308.60B 304.30 +5.70 298.60 2275 ---- 313.10B 301.10A 313.10B 308.70 +5.70 303.00 2280 ---- 317.50B 305.50A 317.50B 313.20 +5.80 307.40 16 2285 ---- 322.00B 309.90A 322.00B 317.60 +5.80 311.80 2290 ---- 326.50B 314.40A 326.50B 322.10 +5.80 316.30 2295 ---- 331.00B 318.80A 331.00B 326.50 +5.80 320.70 2300 ---- 335.50B 323.30A 335.50B 331.00 +5.90 325.10 2305 ---- 340.00B 327.70A 340.00B 335.50 +5.90 329.60 2310 ---- 344.60B 332.20A 344.60B 340.00 +5.90 334.10 2315 ---- 349.10B 336.70A 349.10B 344.50 +5.90 338.60 2320 ---- 353.60B 341.20A 353.60B 349.10 +6.00 343.10 2325 ---- 358.20B 345.70A 358.20B 353.60 +6.00 347.60 2330 ---- 362.80B 350.20A 362.80B 358.20 +6.10 352.10 2335 ---- 367.40B 354.70A 367.40B 362.70 +6.00 356.70 2340 ---- 372.00B 359.30A 372.00B 367.30 +6.10 361.20 2345 ---- 376.60B 363.80A 376.60B 371.90 +6.10 365.80 2350 ---- 381.20B 368.40A 381.20B 376.50 +6.20 370.30 2355 ---- 385.80B 373.00A 385.80B 381.10 +6.20 374.90 1 2360 ---- 390.40B 377.50A 390.40B 385.70 +6.20 379.50 2370 ---- 399.70B 386.70A 399.70B 394.90 +6.20 388.70 2375 ---- 404.40B 391.30A 404.40B 399.60 +6.30 393.30 2380 ---- 409.10B 396.00A 409.10B 404.20 +6.30 397.90 2390 ---- 418.40B 405.20A 418.40B 413.50 +6.30 407.20 2400 ---- 427.80B 414.60A 427.80B 422.90 +6.40 416.50 1 2410 ---- 437.20B 423.90A 437.20B 432.20 +6.30 425.90 2420 ---- 446.70B 433.30A 446.70B 441.60 +6.40 435.20 2425 ---- 451.40B 438.00A 451.40B 446.30 +6.40 439.90 2430 ---- 454.40B 442.70A 454.40B 451.10 +6.50 444.60 2440 ---- 457.60B 452.10A 457.60B 460.50 +6.40 454.10 2450 ---- 475.20B 461.50A 475.20B 470.00 +6.50 463.50 2460 ---- ---- ---- ---- 479.50 +6.50 473.00 2475 ---- 499.10B 485.30A 499.10B 493.80 +6.50 487.30 2500 ---- 523.20B 509.20A 523.20B 517.80 +6.60 511.20 15 2525 ---- 547.40B 533.20A 547.40B 541.90 +6.70 535.20 2550 ---- 571.70B 557.40A 571.70B 566.20 +6.80 559.40 2575 ---- 596.20B 581.70A 596.20B 590.50 +6.80 583.70 2600 ---- 620.80B 606.10A 620.80B 615.00 +6.90 608.10 2625 ---- 645.40B 630.70A 645.40B 639.60 +6.90 632.70 2650 ---- 670.00B 655.20A 670.00B 664.40 +7.10 657.30 2700 ---- 719.90B 704.70A 719.90B 714.10 +7.20 706.90 2750 ---- 761.00B 754.60A 761.00B 764.10 +7.20 756.90 2800 ---- ---- ---- ---- 814.10 +7.20 806.90 2850 ---- ---- ---- ---- 864.10 +7.20 856.90 2875 ---- ---- ---- ---- 889.10 +7.20 881.90 2950 ---- ---- ---- ---- 964.10 +7.20 956.90 3000 ---- ---- ---- ---- 1014.10 +7.20 1006.90 3200 ---- ---- ---- ---- 1214.10 +7.20 1206.90 3500 ---- ---- ---- ---- 1514.10 +7.20 1506.90 4000 ---- ---- ---- ---- 2014.10 +7.20 2006.90 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 .00 .90 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.30 +.10 1.20 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.80 .00 1.80 1470 ---- ---- ---- ---- 2.00 .00 2.00 1475 ---- ---- ---- ---- 2.10 .00 2.10 1480 ---- ---- ---- ---- 2.20 .00 2.20 1490 ---- ---- ---- ---- 2.40 +.10 2.30 1500 ---- ---- ---- ---- 2.50 .00 2.50 8 1510 ---- ---- ---- ---- 2.70 .00 2.70 1520 ---- ---- ---- ---- 2.90 .00 2.90 1525 ---- ---- ---- ---- 3.00 .00 3.00 1530 ---- ---- ---- ---- 3.20 +.10 3.10 1540 ---- ---- ---- ---- 3.40 +.10 3.30 1550 ---- ---- ---- ---- 3.70 +.10 3.60 1560 ---- ---- ---- ---- 4.00 +.10 3.90 1565 ---- 4.10B ---- 4.10B 4.10 +.10 4.00 1570 ---- ---- ---- ---- 4.30 +.10 4.20 1 1575 ---- ---- ---- ---- 4.40 .00 4.40 1580 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1585 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1590 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 1595 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 1600 ---- 5.40B ---- 5.40B 5.40 +.10 5.30 1605 ---- 5.60B ---- 5.60B 5.60 +.10 5.50 1610 ---- 5.80B ---- 5.80B 5.80 +.10 5.70 1615 ---- 6.00B ---- 6.00B 6.10 +.20 5.90 1620 ---- 6.20B ---- 6.20B 6.30 +.20 6.10 1625 ---- 6.50B ---- 6.50B 6.50 +.10 6.40 1630 ---- 6.70B ---- 6.70B 6.80 +.20 6.60 1635 ---- 7.00B ---- 7.00B 7.10 +.20 6.90 1640 ---- 7.30B ---- 7.30B 7.30 +.10 7.20 1645 ---- 7.60B ---- 7.60B 7.60 +.20 7.40 1650 ---- 8.00B ---- 8.00B 7.90 +.20 7.70 1655 ---- 8.20B ---- 8.20B 8.20 +.20 8.00 1660 ---- 8.60B ---- 8.60B 8.60 +.30 8.30 1665 ---- 8.90B ---- 8.90B 8.90 +.20 8.70 1670 ---- 9.30B ---- 9.30B 9.20 +.20 9.00 1675 ---- 9.70B ---- 9.70B 9.60 +.30 9.30 1680 ---- 10.00B ---- 10.00B 10.00 +.30 9.70 1685 ---- 10.40B ---- 10.40B 10.40 +.30 10.10 1690 ---- 10.80B ---- 10.80B 10.80 +.40 10.40 1695 ---- 11.30B ---- 11.30B 11.20 +.40 10.80 1700 ---- 11.80B ---- 11.80B 11.60 +.30 11.30 1705 ---- 12.20B ---- 12.20B 12.10 +.40 11.70 1710 ---- 12.70B ---- 12.70B 12.50 +.40 12.10 1715 ---- 13.20B ---- 13.20B 13.00 +.40 12.60 1720 ---- 13.70B ---- 13.70B 13.50 +.40 13.10 1725 ---- 14.40B ---- 14.40B 14.10 +.50 13.60 1730 ---- 14.80B ---- 14.80B 14.60 +.50 14.10 1735 ---- 15.40B ---- 15.40B 15.20 +.60 14.60 1740 ---- 16.00B ---- 16.00B 15.80 +.60 15.20 1745 ---- 16.70B ---- 16.70B 16.40 +.60 15.80 1750 ---- 17.40B ---- 17.40B 17.00 +.60 16.40 1 1755 ---- 18.00B ---- 18.00B 17.70 +.70 17.00 1760 ---- 18.70B ---- 18.70B 18.40 +.70 17.70 1765 ---- 19.50B ---- 19.50B 19.10 +.70 18.40 1770 ---- 20.20B ---- 20.20B 19.80 +.70 19.10 5 1775 ---- 21.10B ---- 21.10B 20.60 +.80 19.80 1780 ---- 21.80B ---- 21.80B 21.40 +.90 20.50 1785 ---- 22.70B ---- 22.70B 22.20 +.90 21.30 1790 ---- 23.60B ---- 23.60B 23.10 +1.00 22.10 1795 ---- 24.50B ---- 24.50B 24.00 +1.00 23.00 1800 ---- 25.50B ---- 25.50B 24.90 +1.00 23.90 1805 ---- 26.40B ---- 26.40B 25.80 +1.00 24.80 1810 ---- 27.40B ---- 27.40B 26.80 +1.10 25.70 1815 ---- 28.50B ---- 28.50B 27.80 +1.10 26.70 1820 ---- 29.60B ---- 29.60B 28.90 +1.20 27.70 1825 ---- 30.80B ---- 30.70B 30.00 +1.30 28.70 1830 ---- 31.90B ---- 31.90B 31.10 +1.30 29.80 1835 ---- 33.10B ---- 33.10B 32.30 +1.40 30.90 1840 ---- 34.30B ---- 34.30B 33.50 +1.40 32.10 1845 ---- 35.60B ---- 35.60B 34.70 +1.40 33.30 1850 ---- 36.90B ---- 36.90B 36.00 +1.50 34.50 1855 ---- 38.30B ---- 38.30B 37.30 +1.50 35.80 1860 ---- 39.70B ---- 39.70B 38.70 +1.60 37.10 1865 ---- 41.10B ---- 41.10B 40.10 +1.70 38.40 1870 ---- 42.60B ---- 42.60B 41.50 +1.70 39.80 1875 ---- 44.10B ---- 44.10B 43.00 +1.80 41.20 1880 ---- 45.70B ---- 45.70B 44.50 +1.80 42.70 400 1885 ---- 47.30B ---- 47.30B 46.10 +1.80 44.30 1890 ---- 49.00B ---- 49.00B 47.80 +2.00 45.80 1895 ---- 50.70B ---- 50.70B 49.40 +1.90 47.50 1900 ---- 52.50B ---- 52.50B 51.20 +2.10 49.10 10 1905 ---- 54.30B ---- 54.30B 52.90 +2.10 50.80 1910 ---- 56.10B ---- 56.10B 54.80 +2.20 52.60 1915 ---- 58.10B ---- 58.10B 56.60 +2.20 54.40 1920 ---- 60.00B ---- 60.00B 58.50 +2.20 56.30 1925 ---- 62.00B 58.10A 62.00B 60.50 +2.30 58.20 1930 ---- 64.10B ---- 64.10B 62.50 +2.40 60.10 1935 ---- 66.20B ---- 66.20B 64.50 +2.40 62.10 1940 ---- 68.30B ---- 68.30B 66.60 +2.50 64.10 1945 ---- 70.50B ---- 70.50B 68.70 +2.50 66.20 1950 ---- 72.70B 68.20A 72.70B 70.90 +2.50 68.40 1955 ---- 75.00B ---- 75.00B 73.20 +2.70 70.50 1960 ---- 77.40B ---- 77.40B 75.40 +2.60 72.80 1965 ---- 79.70B ---- 79.70B 77.80 +2.80 75.00 1970 ---- 82.20B ---- 82.20B 80.20 +2.90 77.30 1975 ---- 84.70B 79.40A 84.70B 82.60 +2.90 79.70 1980 ---- 87.20B ---- 87.20B 85.10 +3.00 82.10 1985 ---- 89.80B 84.50A 89.80B 87.60 +3.00 84.60 1990 ---- 92.40B 87.00A 92.40B 90.20 +3.10 87.10 1995 ---- 95.10B 89.50A 95.10B 92.80 +3.20 89.60 2000 ---- 97.80B 91.90A 97.80B 95.40 +3.20 92.20 2005 ---- 100.50B 94.80A 100.50B 98.20 +3.30 94.90 2010 ---- 103.40B 97.40A 103.40B 100.90 +3.30 97.60 2015 ---- 106.20B 100.20A 106.20B 103.70 +3.30 100.40 2020 ---- 109.10B 102.90A 109.10B 106.60 +3.40 103.20 2025 ---- 112.10B 105.50A 112.10B 109.50 +3.50 106.00 2030 ---- 115.10B 108.60A 115.10B 112.50 +3.60 108.90 2035 ---- 118.10B 111.50A 118.10B 115.50 +3.70 111.80 2040 ---- 121.20B 114.50A 121.20B 118.50 +3.70 114.80 2045 ---- 124.30B 117.50A 124.30B 121.60 +3.70 117.90 2050 ---- 127.50B 120.20A 127.50B 124.70 +3.80 120.90 2055 ---- 130.70B 123.60A 130.70B 127.90 +3.90 124.00 2060 ---- 133.90B 126.70A 133.90B 131.10 +3.90 127.20 2065 ---- 137.20B 129.90A 137.20B 134.40 +4.00 130.40 2070 ---- 140.50B 133.10A 140.50B 137.70 +4.10 133.60 2075 ---- 143.90B 136.00A 143.90B 141.00 +4.10 136.90 2080 ---- 147.30B 139.60A 147.30B 144.40 +4.20 140.20 2085 ---- 150.70B 142.90A 150.70B 147.80 +4.20 143.60 2090 ---- 154.20B 146.20A 154.20B 151.20 +4.20 147.00 2095 ---- 157.70B 149.60A 157.70B 154.70 +4.30 150.40 2100 ---- 161.30B 152.70A 161.30B 158.20 +4.40 153.80 2105 ---- 164.80B 156.50A 164.80B 161.70 +4.40 157.30 2110 ---- 168.40B 160.00A 168.40B 165.30 +4.40 160.90 2115 ---- 172.10B 163.10A 172.10B 168.90 +4.50 164.40 2120 ---- 175.70B 167.10A 175.70B 172.60 +4.60 168.00 2125 ---- 179.40B 170.70A 179.40B 176.20 +4.60 171.60 2130 ---- 183.20B 174.30A 183.20B 179.90 +4.60 175.30 2135 ---- 186.90B 178.00A 186.90B 183.70 +4.70 179.00 2140 ---- 190.70B 181.60A 190.70B 187.40 +4.70 182.70 2145 ---- 194.50B 185.40A 194.50B 191.20 +4.80 186.40 2150 ---- 198.30B 189.10A 198.30B 195.00 +4.80 190.20 2155 ---- 202.20B 192.90A 202.20B 198.90 +5.00 193.90 2160 ---- 206.10B 196.60A 206.10B 202.70 +4.90 197.80 2165 ---- 210.00B 200.50A 210.00B 206.60 +5.00 201.60 2170 ---- 213.90B 204.30A 213.90B 210.50 +5.00 205.50 2175 ---- 217.90B 208.20A 217.90B 214.40 +5.00 209.40 2180 ---- 221.90B 212.10A 221.90B 218.40 +5.10 213.30 2185 ---- 225.90B 216.00A 225.90B 222.40 +5.20 217.20 2190 ---- 229.90B 219.90A 229.90B 226.30 +5.10 221.20 2195 ---- 233.90B 223.90A 233.90B 230.40 +5.30 225.10 2200 ---- 238.00B 227.90A 238.00B 234.40 +5.30 229.10 2205 ---- 242.10B 231.90A 242.10B 238.50 +5.30 233.20 2210 ---- 246.20B 235.90A 246.20B 242.50 +5.30 237.20 2215 ---- 250.30B 240.00A 250.30B 246.60 +5.30 241.30 2220 ---- 254.50B 244.00A 254.50B 250.70 +5.30 245.40 2225 ---- 258.60B 248.10A 258.60B 254.90 +5.40 249.50 2230 ---- 262.80B 252.20A 262.80B 259.00 +5.40 253.60 2235 ---- 267.00B 256.30A 267.00B 263.20 +5.50 257.70 2240 ---- 271.30B 260.50A 271.30B 267.40 +5.50 261.90 2245 ---- 275.50B 264.60A 275.50B 271.60 +5.50 266.10 2250 ---- 279.70B 268.80A 279.70B 275.80 +5.50 270.30 2255 ---- 284.00B 273.00A 284.00B 280.10 +5.60 274.50 2260 ---- 288.30B 277.20A 288.30B 284.30 +5.60 278.70 2265 ---- 292.60B 281.50A 292.60B 288.60 +5.60 283.00 2270 ---- 296.90B 285.70A 296.90B 292.90 +5.70 287.20 2275 ---- 301.30B 290.00A 301.30B 297.20 +5.70 291.50 2280 ---- 305.60B 294.20A 305.60B 301.50 +5.70 295.80 2285 ---- 310.00B 298.50A 310.00B 305.80 +5.70 300.10 2290 ---- 314.30B 302.90A 314.30B 310.20 +5.80 304.40 2295 ---- 318.70B 307.20A 318.70B 314.60 +5.90 308.70 2300 ---- 323.10B 311.50A 323.10B 318.90 +5.80 313.10 2305 ---- 327.50B 315.90A 327.50B 323.30 +5.80 317.50 2310 ---- 332.00B 320.20A 332.00B 327.70 +5.90 321.80 2315 ---- 336.40B 324.60A 336.40B 332.10 +5.90 326.20 2320 ---- 340.90B 329.00A 340.90B 336.60 +6.00 330.60 2325 ---- 345.30B 333.40A 345.30B 341.00 +6.00 335.00 2330 ---- 349.80B 337.80A 349.80B 345.50 +6.10 339.40 2335 ---- 354.30B 342.20A 354.30B 349.90 +6.00 343.90 2340 ---- 358.80B 346.70A 358.80B 354.40 +6.10 348.30 2345 ---- 363.30B 351.10A 363.30B 358.90 +6.10 352.80 2350 ---- 367.80B 355.60A 367.80B 363.40 +6.10 357.30 2355 ---- 372.40B 360.10A 372.40B 367.90 +6.20 361.70 2360 ---- 376.90B 364.60A 376.90B 372.40 +6.20 366.20 2365 ---- 381.50B 369.10A 381.50B 376.90 +6.20 370.70 2370 ---- 386.00B 373.60A 386.00B 381.40 +6.20 375.20 2375 ---- 390.60B 378.10A 390.60B 386.00 +6.20 379.80 2380 ---- 395.20B 382.60A 395.20B 390.50 +6.20 384.30 2390 ---- 404.40B 391.70A 404.40B 399.70 +6.30 393.40 2400 ---- 413.60B 400.80A 413.60B 408.90 +6.40 402.50 2410 ---- 422.90B 410.00A 422.90B 418.10 +6.40 411.70 2420 ---- 432.20B 419.20A 432.20B 427.30 +6.40 420.90 2425 ---- 436.80B 423.80A 436.80B 431.90 +6.40 425.50 2430 ---- 441.50B 428.40A 441.50B 436.60 +6.50 430.10 2440 ---- 450.90B 437.70A 450.90B 445.90 +6.50 439.40 2450 ---- 460.30B 447.00A 460.30B 455.20 +6.50 448.70 2460 ---- 469.70B 456.40A 469.70B 464.60 +6.60 458.00 2470 ---- 479.10B 465.70A 479.10B 474.00 +6.60 467.40 2475 ---- 483.80B 470.40A 483.80B 478.70 +6.60 472.10 2500 ---- 507.60B 494.00A 507.60B 502.30 +6.60 495.70 2525 ---- 531.50B 517.70A 531.50B 526.20 +6.80 519.40 2550 ---- 555.60B 541.60A 555.60B 550.10 +6.80 543.30 2575 ---- 579.70B 565.60A 579.70B 574.20 +6.80 567.40 2600 ---- 604.00B 589.70A 604.00B 598.40 +6.90 591.50 2625 ---- 628.50B 614.00A 628.50B 622.80 +7.00 615.80 2650 ---- 653.00B 638.40A 653.00B 647.20 +7.00 640.20 1 2900 ---- ---- ---- ---- 896.10 ---- ---- 3250 ---- ---- ---- ---- 1246.10 ---- ---- OG AUG24 Gold Option PUT 1400 ---- 1.40B ---- 1.40B 1.30 .00 1.30 1425 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1450 ---- 2.10B ---- 2.10B 2.00 .00 2.00 1475 ---- 2.60B ---- 2.60B 2.50 .00 2.50 1500 ---- 3.10B ---- 3.10B 3.00 .00 3.00 1525 ---- 3.80B ---- 3.80B 3.70 .00 3.70 5 1550 ---- 4.60B ---- 4.60B 4.50 .00 4.50 1575 ---- 5.60B ---- 5.60B 5.50 +.10 5.40 56 1580 ---- 5.70B ---- 5.70B 5.70 +.10 5.60 1590 ---- ---- ---- ---- 6.20 +.10 6.10 1600 ---- 6.70B ---- 6.70B 6.70 +.20 6.50 1 1610 ---- ---- ---- ---- 7.20 +.20 7.00 1 1620 ---- ---- ---- ---- 7.80 +.20 7.60 1625 ---- 8.10B ---- 8.10B 8.00 +.10 7.90 1630 ---- 8.20B ---- 8.20B 8.40 +.30 8.10 1640 ---- ---- ---- ---- 9.00 +.20 8.80 1650 ---- 9.80B ---- 9.80B 9.70 +.30 9.40 1660 ---- 10.30B ---- 10.30B 10.40 +.30 10.10 1670 ---- 11.10B ---- 11.10B 11.20 +.30 10.90 1675 ---- 11.80B ---- 11.80B 11.60 +.40 11.20 1680 ---- 11.90B ---- 11.90B 12.00 +.30 11.70 1685 ---- 12.40B ---- 12.40B 12.40 +.30 12.10 1690 ---- 12.90B ---- 12.90B 12.90 +.40 12.50 1695 ---- 13.40B ---- 13.40B 13.40 +.40 13.00 1700 ---- 14.20B ---- 14.20B 13.90 +.50 13.40 1705 ---- 14.40B ---- 14.40B 14.40 +.50 13.90 1710 ---- 14.90B ---- 14.90B 14.90 +.50 14.40 1715 ---- 15.50B ---- 15.50B 15.40 +.50 14.90 1720 ---- 16.10B ---- 16.10B 16.00 +.50 15.50 1725 ---- 17.10B ---- 17.10B 16.60 +.50 16.10 1730 ---- 17.30B ---- 17.30B 17.20 +.60 16.60 1735 ---- 18.00B ---- 18.00B 17.80 +.60 17.20 1740 ---- 18.70B ---- 18.70B 18.50 +.60 17.90 1745 ---- 19.40B ---- 19.40B 19.20 +.70 18.50 1750 ---- 20.50B ---- 20.50B 19.90 +.70 19.20 1755 ---- 20.90B ---- 20.90B 20.60 +.70 19.90 1760 ---- 21.60B ---- 21.60B 21.40 +.80 20.60 1765 ---- 22.40B ---- 22.40B 22.20 +.80 21.40 1770 ---- 23.30B ---- 23.20B 23.00 +.80 22.20 1775 ---- 24.50B ---- 24.50B 23.80 +.80 23.00 1780 ---- 25.10B ---- 25.10B 24.70 +.90 23.80 1785 ---- 26.00B ---- 26.00B 25.60 +.90 24.70 1790 ---- 26.90B ---- 26.90B 26.60 +1.00 25.60 1795 ---- 27.90B ---- 27.90B 27.50 +1.00 26.50 1800 ---- 29.30B ---- 29.30B 28.50 +1.10 27.40 25 1805 ---- 30.00B ---- 30.00B 29.60 +1.20 28.40 1810 ---- 31.10B ---- 31.10B 30.60 +1.10 29.50 1815 ---- 32.20B ---- 32.20B 31.70 +1.20 30.50 1820 ---- 33.40B ---- 33.40B 32.90 +1.30 31.60 8 1825 ---- 34.90B ---- 34.80B 34.10 +1.40 32.70 1830 ---- 35.80B ---- 35.80B 35.30 +1.40 33.90 1835 ---- 37.10B ---- 37.10B 36.50 +1.40 35.10 1840 ---- 38.40B ---- 38.40B 37.80 +1.50 36.30 1845 ---- 39.80B ---- 39.80B 39.10 +1.50 37.60 1850 39.00 41.40B 39.00 41.40B 40.50 +1.60 1 38.90 1855 ---- 42.60B ---- 42.60B 41.90 +1.70 40.20 1860 ---- 44.10B ---- 44.10B 43.30 +1.70 41.60 1865 ---- 45.60B ---- 45.60B 44.80 +1.80 43.00 1870 ---- 47.10B ---- 47.10B 46.30 +1.80 44.50 40 1875 ---- 48.90B ---- 48.90B 47.80 +1.80 46.00 140 1880 ---- 50.30B ---- 50.30B 49.40 +1.90 47.50 1885 ---- 52.00B ---- 52.00B 51.10 +2.00 49.10 1890 ---- 53.70B ---- 53.70B 52.80 +2.10 50.70 1895 ---- 55.50B ---- 55.50B 54.50 +2.10 52.40 1900 ---- 57.50B ---- 57.50B 56.30 +2.20 54.10 1 7 1905 ---- 59.20B ---- 59.20B 58.10 +2.20 55.90 1910 ---- 61.10B ---- 61.10B 60.00 +2.30 57.70 1915 ---- 63.10B ---- 63.10B 61.90 +2.30 59.60 1920 ---- 65.00B ---- 65.00B 63.80 +2.30 61.50 1925 ---- 67.20B ---- 67.10B 65.90 +2.50 63.40 1930 ---- 69.20B ---- 69.20B 67.90 +2.50 65.40 1935 ---- 71.30B ---- 71.30B 70.00 +2.50 67.50 1940 ---- 73.50B ---- 73.50B 72.10 +2.60 69.50 1945 ---- 75.70B ---- 75.70B 74.30 +2.60 71.70 1950 ---- 78.00B ---- 77.90B 76.50 +2.70 73.80 1 1955 ---- 80.30B ---- 80.30B 78.80 +2.80 76.00 1960 ---- 82.60B ---- 82.60B 81.10 +2.80 78.30 1965 ---- 85.00B ---- 85.00B 83.40 +2.80 80.60 1970 ---- 87.50B ---- 87.50B 85.80 +2.90 82.90 1975 ---- 90.00B 85.20A 90.00B 88.30 +3.00 85.30 1 1980 ---- 92.50B ---- 92.50B 90.70 +2.90 87.80 1985 ---- 95.10B ---- 95.10B 93.30 +3.10 90.20 1990 ---- 97.70B ---- 97.70B 95.80 +3.00 92.80 1995 ---- 100.40B ---- 100.40B 98.40 +3.10 95.30 2000 103.90 103.90 97.70A 103.90 101.10 +3.20 3 97.90 2005 ---- 105.90B ---- 105.90B 103.80 +3.20 100.60 2010 ---- 108.70B ---- 108.70B 106.60 +3.30 103.30 2015 ---- 111.60B ---- 111.60B 109.40 +3.30 106.10 2020 ---- 114.50B ---- 114.50B 112.20 +3.30 108.90 2025 ---- 117.40B 111.30A 117.40B 115.10 +3.40 111.70 2030 ---- 120.40B ---- 120.40B 118.00 +3.40 114.60 2035 ---- 123.40B ---- 123.40B 121.00 +3.50 117.50 2040 ---- 126.50B 120.40A 126.50B 124.00 +3.50 120.50 2045 ---- 129.60B 123.40A 129.60B 127.10 +3.60 123.50 2050 ---- 132.80B 126.00A 132.80B 130.20 +3.60 126.60 100 2055 ---- 135.90B 129.50A 135.90B 133.30 +3.60 129.70 2060 ---- 139.20B 132.60A 139.20B 136.50 +3.70 132.80 2065 ---- 142.40B 135.80A 142.40B 139.70 +3.70 136.00 2070 ---- 145.70B 139.00A 145.70B 143.00 +3.80 139.20 2075 ---- 149.10B 141.70A 149.10B 146.30 +3.90 142.40 100 2080 ---- 152.50B 145.40A 152.50B 149.70 +4.00 145.70 2085 ---- 155.90B 148.20A 155.90B 153.00 +3.90 149.10 2090 ---- 159.30B 152.10A 159.30B 156.50 +4.10 152.40 2095 ---- 162.80B 155.40A 162.80B 159.90 +4.10 155.80 2100 ---- 166.30B 158.30A 166.30B 163.40 +4.10 159.30 2105 ---- 169.80B 162.30A 169.80B 166.90 +4.10 162.80 2110 ---- 173.40B 165.70A 173.40B 170.50 +4.20 166.30 2115 ---- 177.00B 169.20A 177.00B 174.10 +4.30 169.80 2120 ---- 180.70B 172.80A 180.70B 177.70 +4.30 173.40 2125 ---- 184.30B 175.70A 184.30B 181.40 +4.40 177.00 2130 ---- 188.00B 179.90A 188.00B 185.00 +4.40 180.60 2135 ---- 191.70B 183.50A 191.70B 188.80 +4.60 184.20 2140 ---- 195.50B 187.20A 195.50B 192.50 +4.60 187.90 2145 ---- 199.20B 190.90A 199.20B 196.20 +4.60 191.60 2150 ---- 203.00B 194.60A 203.00B 200.00 +4.60 195.40 9 2155 ---- 206.90B 198.30A 206.90B 203.80 +4.70 199.10 2160 ---- 210.70B 202.10A 210.70B 207.70 +4.80 202.90 2165 ---- 214.60B 205.80A 214.60B 211.50 +4.80 206.70 2170 ---- 218.50B 209.70A 218.50B 215.40 +4.90 210.50 2175 ---- 222.40B 213.50A 222.40B 219.30 +4.90 214.40 2180 ---- 226.30B 217.30A 226.30B 223.20 +4.90 218.30 2185 ---- 230.30B 221.20A 230.30B 227.20 +5.00 222.20 2190 ---- 234.30B 225.10A 234.30B 231.10 +5.00 226.10 2195 ---- 238.30B 229.00A 238.30B 235.10 +5.10 230.00 2200 ---- 242.30B 233.00A 242.30B 239.10 +5.10 234.00 2205 ---- 246.30B 236.90A 246.30B 243.10 +5.20 237.90 2210 ---- 250.40B 240.90A 250.40B 247.20 +5.30 241.90 2215 ---- 254.50B 244.90A 254.50B 251.20 +5.20 246.00 2220 ---- 258.60B 248.90A 258.60B 255.30 +5.30 250.00 2225 ---- 262.70B 253.00A 262.70B 259.40 +5.30 254.10 2230 ---- 266.80B 257.00A 266.80B 263.50 +5.40 258.10 2235 ---- 271.00B 261.10A 271.00B 267.60 +5.40 262.20 2240 ---- 275.10B 265.20A 275.10B 271.80 +5.50 266.30 2245 ---- 279.30B 269.30A 279.30B 275.90 +5.40 270.50 2250 ---- 283.50B 273.40A 283.50B 280.10 +5.50 274.60 2255 ---- 287.70B 277.60A 287.70B 284.30 +5.50 278.80 2260 ---- 292.00B 281.80A 292.00B 288.50 +5.60 282.90 2265 ---- 296.20B 285.90A 296.20B 292.70 +5.60 287.10 2270 ---- 300.50B 290.10A 300.50B 297.00 +5.60 291.40 2275 ---- 304.80B 294.30A 304.80B 301.20 +5.60 295.60 2280 ---- 309.10B 298.60A 309.10B 305.50 +5.70 299.80 2285 ---- 313.40B 302.80A 313.40B 309.80 +5.70 304.10 2290 ---- 317.70B 307.10A 317.70B 314.10 +5.70 308.40 2295 ---- 322.00B 311.30A 322.00B 318.40 +5.80 312.60 2300 ---- 326.40B 315.60A 326.40B 322.70 +5.80 316.90 2305 ---- 330.70B 319.90A 330.70B 327.00 +5.70 321.30 2310 ---- 335.10B 324.20A 335.10B 331.40 +5.80 325.60 2315 ---- 339.50B 328.60A 339.50B 335.70 +5.80 329.90 2320 ---- 343.90B 332.90A 343.90B 340.10 +5.80 334.30 2325 ---- 348.30B 337.20A 348.30B 344.50 +5.90 338.60 2330 ---- 352.80B 341.60A 352.80B 348.90 +5.90 343.00 2335 ---- 357.20B 346.00A 357.20B 353.30 +5.90 347.40 2340 ---- 361.70B 350.40A 361.70B 357.70 +5.90 351.80 2345 ---- 366.10B 354.80A 366.10B 362.20 +6.00 356.20 2350 ---- 370.60B 359.20A 370.60B 366.60 +6.00 360.60 2355 ---- 375.10B 363.60A 375.10B 371.10 +6.00 365.10 2360 ---- 379.60B 368.10A 379.60B 375.50 +6.00 369.50 2365 ---- 384.10B 372.50A 384.10B 380.00 +6.00 374.00 2370 ---- 388.60B 377.00A 388.60B 384.50 +6.10 378.40 2375 ---- 393.10B 381.40A 393.10B 389.00 +6.10 382.90 2380 ---- 397.60B 385.90A 397.60B 393.50 +6.10 387.40 2390 ---- 406.70B 394.90A 406.70B 402.60 +6.20 396.40 2400 ---- 415.90B 403.90A 415.90B 411.60 +6.20 405.40 2410 ---- 425.10B 413.00A 425.10B 420.80 +6.30 414.50 2420 ---- 434.30B 422.10A 434.30B 429.90 +6.20 423.70 2425 ---- 438.90B 426.70A 438.90B 434.50 +6.30 428.20 2430 ---- 443.50B 431.30A 443.50B 439.10 +6.30 432.80 2440 ---- 452.80B 440.40A 452.80B 448.30 +6.30 442.00 2450 ---- 462.10B 449.70A 462.10B 457.60 +6.40 451.20 2460 ---- 471.40B 458.90A 471.40B 466.90 +6.40 460.50 2470 ---- 480.80B 468.20A 480.80B 476.20 +6.40 469.80 2475 ---- 485.50B 472.80A 485.50B 480.90 +6.50 474.40 2500 ---- 509.00B 496.20A 509.00B 504.40 +6.60 497.80 2525 ---- 532.80B 519.70A 532.80B 528.00 +6.60 521.40 2550 ---- 556.70B 543.40A 556.70B 551.80 +6.70 545.10 2575 ---- 580.70B 567.30A 580.70B 575.70 +6.80 568.90 2600 ---- 604.80B 591.20A 604.80B 599.80 +6.90 592.90 2625 ---- 629.00B 615.30A 629.00B 624.00 +6.90 617.10 2650 ---- 653.50B 639.50A 653.50B 648.30 +7.00 641.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.40 -.10 2.50 1500 ---- ---- ---- ---- 3.00 -.10 3.10 1525 ---- ---- ---- ---- 3.80 .00 3.80 1550 ---- ---- ---- ---- 4.70 .00 4.70 1575 ---- ---- ---- ---- 5.80 +.10 5.70 1600 ---- ---- ---- ---- 7.00 .00 7.00 10 1625 ---- ---- ---- ---- 8.60 +.20 8.40 1650 ---- ---- ---- ---- 10.40 +.20 10.20 1660 ---- ---- ---- ---- 11.20 +.30 10.90 1670 ---- ---- ---- ---- 12.00 +.20 11.80 1675 ---- ---- ---- ---- 12.50 +.30 12.20 1680 ---- ---- ---- ---- 12.90 +.30 12.60 1690 ---- ---- ---- ---- 13.90 +.30 13.60 1700 ---- ---- ---- ---- 14.90 +.30 14.60 1710 ---- ---- ---- ---- 16.00 +.40 15.60 1720 ---- ---- ---- ---- 17.20 +.50 16.70 1725 ---- ---- ---- ---- 17.80 +.50 17.30 1730 ---- ---- ---- ---- 18.40 +.50 17.90 1740 ---- ---- ---- ---- 19.70 +.60 19.10 1750 ---- ---- ---- ---- 21.10 +.60 20.50 1760 ---- ---- ---- ---- 22.60 +.70 21.90 1765 ---- ---- ---- ---- 23.30 +.70 22.60 1770 ---- ---- ---- ---- 24.10 +.70 23.40 1775 ---- ---- ---- ---- 25.00 +.80 24.20 1780 ---- ---- ---- ---- 25.80 +.80 25.00 1785 ---- ---- ---- ---- 26.70 +.90 25.80 1790 ---- ---- ---- ---- 27.60 +.90 26.70 1795 ---- ---- ---- ---- 28.50 +.90 27.60 1800 ---- 28.60B ---- 28.60B 29.50 +1.00 28.50 1805 ---- 29.60B ---- 29.60B 30.50 +1.00 29.50 1810 ---- 30.60B ---- 30.60B 31.50 +1.00 30.50 1815 ---- 31.70B ---- 31.70B 32.60 +1.10 31.50 1820 ---- 32.80B ---- 32.80B 33.70 +1.10 32.60 1825 ---- 34.00B ---- 34.00B 34.90 +1.20 33.70 1830 ---- 35.20B ---- 35.20B 36.00 +1.20 34.80 1835 ---- 36.40B ---- 36.40B 37.20 +1.20 36.00 1840 ---- 37.60B ---- 37.60B 38.50 +1.30 37.20 1845 ---- 38.90B ---- 38.90B 39.80 +1.40 38.40 1850 ---- 40.20B ---- 40.20B 41.10 +1.40 39.70 1855 ---- 41.60B ---- 41.60B 42.40 +1.40 41.00 1860 ---- 43.00B ---- 43.00B 43.80 +1.50 42.30 1865 ---- 44.40B ---- 44.40B 45.20 +1.50 43.70 1870 ---- 45.90B ---- 45.90B 46.70 +1.60 45.10 1875 ---- 47.40B ---- 47.40B 48.10 +1.60 46.50 1880 ---- 48.90B ---- 48.90B 49.70 +1.70 48.00 1885 ---- 50.50B ---- 50.50B 51.20 +1.70 49.50 1890 ---- 52.20B ---- 52.20B 52.80 +1.70 51.10 1895 ---- 53.80B ---- 53.80B 54.50 +1.80 52.70 1900 ---- 55.50B ---- 55.50B 56.20 +1.90 54.30 1905 ---- 57.30B ---- 57.30B 57.90 +1.90 56.00 1910 ---- 59.10B ---- 59.10B 59.70 +2.00 57.70 1915 ---- 60.90B ---- 60.90B 61.50 +2.00 59.50 1920 ---- 62.80B ---- 62.80B 63.40 +2.10 61.30 1925 ---- 64.80B ---- 64.80B 65.40 +2.30 63.10 1930 ---- 66.80B ---- 66.80B 67.30 +2.30 65.00 1935 ---- 68.80B ---- 68.80B 69.30 +2.30 67.00 1940 ---- 70.80B ---- 70.80B 71.40 +2.40 69.00 1945 ---- 72.90B ---- 72.90B 73.50 +2.50 71.00 1950 ---- 75.10B ---- 75.10B 75.60 +2.50 73.10 1955 ---- 77.20B ---- 77.20B 77.70 +2.50 75.20 1960 ---- 79.50B ---- 79.50B 79.90 +2.60 77.30 1965 ---- 81.70B ---- 81.70B 82.20 +2.70 79.50 1970 ---- 84.00B ---- 84.00B 84.40 +2.60 81.80 1975 ---- 86.40B ---- 86.40B 86.80 +2.80 84.00 1980 ---- 88.80B ---- 88.80B 89.10 +2.70 86.40 1985 ---- 91.20B ---- 91.20B 91.50 +2.80 88.70 1990 ---- 93.70B ---- 93.70B 93.90 +2.80 91.10 1995 ---- 96.20B ---- 96.20B 96.40 +2.80 93.60 2000 ---- 98.80B ---- 98.80B 98.90 +2.80 96.10 2005 ---- 101.40B ---- 101.40B 101.50 +2.90 98.60 2010 ---- 104.10B ---- 104.10B 104.10 +2.90 101.20 2015 ---- 106.80B ---- 106.80B 106.80 +3.00 103.80 2020 ---- 109.50B ---- 109.50B 109.50 +3.10 106.40 2025 ---- 112.30B ---- 112.30B 112.30 +3.20 109.10 2030 ---- 115.10B ---- 115.10B 115.10 +3.20 111.90 2035 ---- 118.00B ---- 118.00B 118.00 +3.30 114.70 2040 ---- 120.90B ---- 120.90B 120.90 +3.40 117.50 2045 ---- 123.90B ---- 123.90B 123.90 +3.60 120.30 2050 ---- 126.90B ---- 126.90B 126.90 +3.70 123.20 2055 ---- 129.90B ---- 129.90B 129.90 +3.70 126.20 2060 ---- 133.00B ---- 133.00B 133.00 +3.80 129.20 2065 ---- 136.10B ---- 136.10B 136.10 +3.90 132.20 2070 ---- 139.20B ---- 139.20B 139.20 +3.90 135.30 2075 ---- 142.40B ---- 142.40B 142.40 +4.00 138.40 2080 ---- 145.70B ---- 145.70B 145.70 +4.20 141.50 2085 ---- 148.90B ---- 148.90B 148.90 +4.20 144.70 2090 ---- 152.20B ---- 152.20B 152.20 +4.30 147.90 2095 ---- 155.50B ---- 155.50B 155.50 +4.40 151.10 2100 ---- 158.90B ---- 158.90B 158.80 +4.40 154.40 2105 ---- 162.30B ---- 162.30B 162.20 +4.50 157.70 2110 ---- 165.70B ---- 165.70B 165.60 +4.60 161.00 2115 ---- 169.20B ---- 169.20B 169.00 +4.60 164.40 2120 ---- 172.70B ---- 172.70B 172.40 +4.60 167.80 2125 ---- 176.20B ---- 176.20B 175.90 +4.70 171.20 2130 ---- 179.80B ---- 179.80B 179.40 +4.70 174.70 2135 ---- 183.40B ---- 183.40B 183.00 +4.80 178.20 2140 ---- 187.00B ---- 187.00B 186.50 +4.80 181.70 2145 ---- 190.60B ---- 190.60B 190.10 +4.90 185.20 2150 ---- 194.30B ---- 194.30B 193.80 +5.00 188.80 2155 ---- 198.00B ---- 198.00B 197.40 +5.00 192.40 2160 ---- 201.70B ---- 201.70B 201.10 +5.00 196.10 2165 ---- 205.40B ---- 205.40B 204.80 +5.00 199.80 2170 ---- 209.20B ---- 209.20B 208.60 +5.10 203.50 2175 ---- 213.00B ---- 213.00B 212.40 +5.20 207.20 2180 ---- 216.80B ---- 216.80B 216.20 +5.20 211.00 2185 ---- 220.60B ---- 220.60B 220.00 +5.20 214.80 2190 ---- 224.50B ---- 224.50B 223.80 +5.20 218.60 2195 ---- 228.40B ---- 228.40B 227.70 +5.30 222.40 2200 ---- 232.30B ---- 232.30B 231.60 +5.30 226.30 2205 ---- 236.20B ---- 236.20B 235.50 +5.30 230.20 2210 ---- 240.20B ---- 240.20B 239.40 +5.30 234.10 2215 ---- 244.20B ---- 244.20B 243.40 +5.40 238.00 2220 ---- 248.10B ---- 248.10B 247.40 +5.40 242.00 2225 ---- 252.20B ---- 252.20B 251.30 +5.40 245.90 2230 ---- 256.20B ---- 256.20B 255.30 +5.40 249.90 2235 ---- 260.20B ---- 260.20B 259.30 +5.40 253.90 2240 ---- 264.30B ---- 264.30B 263.40 +5.50 257.90 2245 ---- 268.40B ---- 268.40B 267.40 +5.50 261.90 2250 ---- 272.50B ---- 272.50B 271.50 +5.60 265.90 2255 ---- 276.60B ---- 276.60B 275.50 +5.50 270.00 2260 ---- 280.70B ---- 280.70B 279.60 +5.50 274.10 2265 ---- 284.90B ---- 284.90B 283.70 +5.60 278.10 2270 ---- 289.00B ---- 289.00B 287.80 +5.60 282.20 2275 ---- 293.20B ---- 293.20B 291.90 +5.60 286.30 2280 ---- 297.40B ---- 297.40B 296.10 +5.70 290.40 2285 ---- 301.60B ---- 301.60B 300.30 +5.70 294.60 2290 ---- 305.90B ---- 305.90B 304.40 +5.70 298.70 2295 ---- 310.10B ---- 310.10B 308.60 +5.70 302.90 2300 ---- 314.40B ---- 314.40B 312.80 +5.70 307.10 2305 ---- 318.60B ---- 318.60B 317.10 +5.80 311.30 2310 ---- 322.90B ---- 322.90B 321.30 +5.80 315.50 2315 ---- 327.20B ---- 327.20B 325.60 +5.90 319.70 2320 ---- 331.50B ---- 331.50B 329.90 +5.90 324.00 2325 ---- 335.90B ---- 335.90B 334.20 +6.00 328.20 2330 ---- 340.20B ---- 340.20B 338.50 +6.00 332.50 2335 ---- 344.60B ---- 344.60B 342.80 +6.00 336.80 2340 ---- 348.90B ---- 348.90B 347.10 +6.00 341.10 2345 ---- 353.30B ---- 353.30B 351.40 +6.00 345.40 2350 ---- 357.70B ---- 357.70B 355.80 +6.10 349.70 2355 ---- 362.10B ---- 362.10B 360.20 +6.10 354.10 2360 ---- 366.50B ---- 366.50B 364.50 +6.10 358.40 2365 ---- 370.90B ---- 370.90B 368.90 +6.10 362.80 2370 ---- 375.40B ---- 375.40B 373.30 +6.20 367.10 2375 ---- 379.80B ---- 379.80B 377.70 +6.20 371.50 2380 ---- 384.30B ---- 384.30B 382.10 +6.20 375.90 2385 ---- 388.80B ---- 388.80B 386.60 +6.30 380.30 2390 ---- 393.20B ---- 393.20B 391.00 +6.30 384.70 2400 ---- 402.20B ---- 402.20B 399.90 +6.30 393.60 2410 ---- 411.30B ---- 411.30B 408.90 +6.40 402.50 2420 ---- 420.30B ---- 420.30B 417.80 +6.40 411.40 2425 ---- 424.90B ---- 424.90B 422.30 +6.40 415.90 2430 ---- 429.40B ---- 429.40B 426.90 +6.50 420.40 2440 ---- 438.60B ---- 438.60B 435.90 +6.50 429.40 2450 ---- 447.80B ---- 447.80B 445.00 +6.50 438.50 2460 ---- 457.00B ---- 457.00B 454.10 +6.60 447.50 2470 ---- 466.20B ---- 466.20B 463.30 +6.70 456.60 2475 ---- 470.90B ---- 470.90B 467.90 +6.70 461.20 2480 ---- 475.50B ---- 475.50B 472.50 +6.70 465.80 2500 ---- 494.10B ---- 494.10B 491.00 +6.80 484.20 2525 ---- 517.50B ---- 517.50B 514.20 +6.90 507.30 2550 ---- 541.10B ---- 541.10B 537.70 +7.00 530.70 2575 ---- 564.90B ---- 564.90B 561.30 +7.10 554.20 2600 ---- 588.80B ---- 588.80B 585.00 +7.20 577.80 2625 ---- 612.90B ---- 612.90B 609.00 +7.40 601.60 2650 ---- 637.00B ---- 637.00B 633.00 +7.50 625.50 2675 ---- 661.20B ---- 661.20B 657.10 +7.50 649.60 2900 ---- 884.30B 870.60A 884.30B 879.00 +7.90 871.10 3000 ---- ---- ---- ---- 979.00 +7.90 971.10 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.50 +.20 4.30 1525 ---- ---- ---- ---- 5.60 +.30 5.30 1550 ---- ---- ---- ---- 6.80 +.30 6.50 29 1575 ---- ---- ---- ---- 8.20 +.40 7.80 1600 ---- ---- ---- ---- 9.90 +.50 9.40 1625 ---- ---- ---- ---- 11.80 +.50 11.30 1650 ---- ---- ---- ---- 14.10 +.70 13.40 1675 ---- ---- ---- ---- 16.70 +.80 15.90 1680 ---- ---- ---- ---- 17.20 +.70 16.50 1690 ---- ---- ---- ---- 18.40 +.80 17.60 1700 ---- ---- ---- ---- 19.60 +.80 18.80 1710 ---- ---- ---- ---- 20.90 +.80 20.10 1720 ---- ---- ---- ---- 22.30 +.90 21.40 1725 ---- ---- ---- ---- 23.00 +.90 22.10 1730 ---- ---- ---- ---- 23.80 +1.00 22.80 1740 ---- ---- ---- ---- 25.30 +1.00 24.30 1750 ---- ---- ---- ---- 26.90 +1.10 25.80 1760 ---- ---- ---- ---- 28.60 +1.20 27.40 1770 ---- ---- ---- ---- 30.30 +1.20 29.10 1775 ---- ---- ---- ---- 31.20 +1.20 30.00 1780 ---- ---- ---- ---- 32.20 +1.30 30.90 1785 ---- ---- ---- ---- 33.10 +1.30 31.80 1790 ---- ---- ---- ---- 34.10 +1.30 32.80 1795 ---- ---- ---- ---- 35.10 +1.40 33.70 1800 ---- ---- ---- ---- 36.10 +1.40 34.70 1805 ---- ---- ---- ---- 37.20 +1.50 35.70 1810 ---- ---- ---- ---- 38.30 +1.50 36.80 1815 ---- ---- ---- ---- 39.40 +1.50 37.90 1820 ---- ---- ---- ---- 40.50 +1.60 38.90 1825 ---- ---- ---- ---- 41.70 +1.60 40.10 1830 ---- ---- ---- ---- 42.80 +1.60 41.20 1835 ---- ---- ---- ---- 44.10 +1.70 42.40 1840 ---- ---- ---- ---- 45.30 +1.70 43.60 1845 ---- ---- ---- ---- 46.60 +1.80 44.80 1850 ---- ---- ---- ---- 47.90 +1.80 46.10 1855 ---- ---- ---- ---- 49.20 +1.80 47.40 1860 ---- ---- ---- ---- 50.60 +1.80 48.80 1865 ---- ---- ---- ---- 52.00 +1.90 50.10 1870 ---- ---- ---- ---- 53.50 +2.00 51.50 1875 ---- ---- ---- ---- 55.00 +2.00 53.00 1880 ---- ---- ---- ---- 56.50 +2.10 54.40 1885 ---- ---- ---- ---- 58.00 +2.00 56.00 1890 ---- ---- ---- ---- 59.60 +2.10 57.50 1895 ---- ---- ---- ---- 61.30 +2.20 59.10 1900 ---- ---- ---- ---- 62.90 +2.20 60.70 1905 ---- ---- ---- ---- 64.70 +2.30 62.40 1910 ---- ---- ---- ---- 66.40 +2.30 64.10 1915 ---- ---- ---- ---- 68.20 +2.30 65.90 1920 ---- ---- ---- ---- 70.10 +2.50 67.60 1925 ---- ---- ---- ---- 71.90 +2.40 69.50 1930 ---- ---- ---- ---- 73.90 +2.50 71.40 1935 ---- ---- ---- ---- 75.80 +2.50 73.30 1940 ---- ---- ---- ---- 77.90 +2.60 75.30 1945 ---- ---- ---- ---- 79.90 +2.60 77.30 1950 ---- ---- ---- ---- 82.00 +2.70 79.30 1955 ---- ---- ---- ---- 84.20 +2.80 81.40 1960 ---- ---- ---- ---- 86.40 +2.80 83.60 1965 ---- ---- ---- ---- 88.60 +2.90 85.70 1970 ---- ---- ---- ---- 90.80 +2.90 87.90 1975 ---- ---- ---- ---- 93.10 +2.90 90.20 1980 ---- ---- ---- ---- 95.50 +3.00 92.50 1985 ---- ---- ---- ---- 97.90 +3.10 94.80 1990 ---- ---- ---- ---- 100.30 +3.10 97.20 1995 ---- ---- ---- ---- 102.70 +3.10 99.60 2000 ---- ---- ---- ---- 105.20 +3.20 102.00 2005 ---- ---- ---- ---- 107.70 +3.20 104.50 2010 ---- ---- ---- ---- 110.30 +3.30 107.00 2015 ---- ---- ---- ---- 112.90 +3.40 109.50 2020 ---- ---- ---- ---- 115.50 +3.40 112.10 2025 ---- ---- ---- ---- 118.20 +3.40 114.80 2030 ---- ---- ---- ---- 121.00 +3.60 117.40 2035 ---- ---- ---- ---- 123.70 +3.50 120.20 2040 ---- ---- ---- ---- 126.50 +3.60 122.90 2045 ---- ---- ---- ---- 129.40 +3.70 125.70 2050 ---- ---- ---- ---- 132.20 +3.70 128.50 2055 ---- ---- ---- ---- 135.20 +3.80 131.40 2060 ---- ---- ---- ---- 138.10 +3.80 134.30 2065 ---- ---- ---- ---- 141.10 +3.80 137.30 2070 ---- ---- ---- ---- 144.20 +3.90 140.30 2075 ---- ---- ---- ---- 147.30 +4.00 143.30 2080 ---- ---- ---- ---- 150.40 +4.00 146.40 2085 ---- ---- ---- ---- 153.50 +4.00 149.50 2090 ---- ---- ---- ---- 156.70 +4.10 152.60 2095 ---- ---- ---- ---- 160.00 +4.20 155.80 2100 ---- ---- ---- ---- 163.20 +4.20 159.00 2105 ---- ---- ---- ---- 166.50 +4.20 162.30 2110 ---- ---- ---- ---- 169.90 +4.30 165.60 2115 ---- ---- ---- ---- 173.20 +4.30 168.90 2120 ---- ---- ---- ---- 176.60 +4.30 172.30 2125 ---- ---- ---- ---- 180.10 +4.40 175.70 2130 ---- ---- ---- ---- 183.50 +4.40 179.10 2135 ---- ---- ---- ---- 187.00 +4.50 182.50 2140 ---- ---- ---- ---- 190.60 +4.60 186.00 2145 ---- ---- ---- ---- 194.10 +4.60 189.50 2150 ---- ---- ---- ---- 197.70 +4.60 193.10 2155 ---- ---- ---- ---- 201.30 +4.70 196.60 2160 ---- ---- ---- ---- 204.90 +4.70 200.20 2165 ---- ---- ---- ---- 208.60 +4.70 203.90 2170 ---- ---- ---- ---- 212.30 +4.80 207.50 2175 ---- ---- ---- ---- 216.00 +4.80 211.20 2180 ---- ---- ---- ---- 219.70 +4.80 214.90 2185 ---- ---- ---- ---- 223.50 +4.90 218.60 2190 ---- ---- ---- ---- 227.30 +5.00 222.30 2195 ---- ---- ---- ---- 231.10 +5.00 226.10 2200 ---- ---- ---- ---- 234.90 +5.00 229.90 2205 ---- ---- ---- ---- 238.80 +5.10 233.70 2210 ---- ---- ---- ---- 242.60 +5.10 237.50 2215 ---- ---- ---- ---- 246.50 +5.10 241.40 2220 ---- ---- ---- ---- 250.40 +5.10 245.30 2225 ---- ---- ---- ---- 254.40 +5.20 249.20 2230 ---- ---- ---- ---- 258.30 +5.20 253.10 2235 ---- ---- ---- ---- 262.30 +5.30 257.00 2240 ---- ---- ---- ---- 266.30 +5.30 261.00 2245 ---- ---- ---- ---- 270.30 +5.40 264.90 2250 ---- ---- ---- ---- 274.30 +5.40 268.90 2255 ---- ---- ---- ---- 278.40 +5.40 273.00 2260 ---- ---- ---- ---- 282.40 +5.40 277.00 2265 ---- ---- ---- ---- 286.50 +5.50 281.00 2270 ---- ---- ---- ---- 290.60 +5.50 285.10 2275 ---- ---- ---- ---- 294.70 +5.50 289.20 2280 ---- ---- ---- ---- 298.90 +5.60 293.30 2285 ---- ---- ---- ---- 303.00 +5.60 297.40 2290 ---- ---- ---- ---- 307.20 +5.60 301.60 2295 ---- ---- ---- ---- 311.40 +5.70 305.70 2300 ---- ---- ---- ---- 315.60 +5.70 309.90 2305 ---- ---- ---- ---- 319.80 +5.70 314.10 2310 ---- ---- ---- ---- 324.00 +5.70 318.30 2315 ---- ---- ---- ---- 328.30 +5.80 322.50 2320 ---- ---- ---- ---- 332.50 +5.80 326.70 2325 ---- ---- ---- ---- 336.80 +5.90 330.90 2330 ---- ---- ---- ---- 341.00 +5.80 335.20 2335 ---- ---- ---- ---- 345.30 +5.90 339.40 2340 ---- ---- ---- ---- 349.60 +5.90 343.70 2345 ---- ---- ---- ---- 354.00 +6.00 348.00 2350 ---- ---- ---- ---- 358.30 +6.00 352.30 2355 ---- ---- ---- ---- 362.60 +6.00 356.60 2360 ---- ---- ---- ---- 367.00 +6.10 360.90 2365 ---- ---- ---- ---- 371.30 +6.10 365.20 2370 ---- ---- ---- ---- 375.70 +6.10 369.60 2375 ---- ---- ---- ---- 380.00 +6.10 373.90 2380 ---- ---- ---- ---- 384.40 +6.10 378.30 2385 ---- ---- ---- ---- 388.80 +6.10 382.70 2390 ---- ---- ---- ---- 393.20 +6.20 387.00 2400 ---- ---- ---- ---- 402.00 +6.20 395.80 2410 ---- ---- ---- ---- 410.90 +6.30 404.60 2420 ---- ---- ---- ---- 419.80 +6.40 413.40 2425 ---- ---- ---- ---- 424.20 +6.30 417.90 2430 ---- ---- ---- ---- 428.70 +6.40 422.30 2440 ---- ---- ---- ---- 437.60 +6.40 431.20 2450 ---- ---- ---- ---- 446.60 +6.40 440.20 2460 ---- ---- ---- ---- 455.70 +6.60 449.10 2470 ---- ---- ---- ---- 464.70 +6.60 458.10 2475 ---- ---- ---- ---- 469.20 +6.60 462.60 2480 ---- ---- ---- ---- 473.80 +6.60 467.20 2500 ---- ---- ---- ---- 492.00 +6.70 485.30 2525 ---- ---- ---- ---- 515.00 +6.80 508.20 2550 ---- ---- ---- ---- 538.20 +6.90 531.30 2575 ---- ---- ---- ---- 561.60 +7.00 554.60 2600 ---- ---- ---- ---- 585.10 +7.10 578.00 2625 ---- ---- ---- ---- 608.90 +7.20 601.70 2650 ---- ---- ---- ---- 632.70 +7.20 625.50 2675 ---- ---- ---- ---- 656.80 +7.40 649.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 5.00 +.20 4.80 1525 ---- ---- ---- ---- 6.10 +.30 5.80 1550 ---- ---- ---- ---- 7.40 +.40 7.00 1575 ---- ---- ---- ---- 8.80 +.30 8.50 1600 ---- ---- ---- ---- 10.50 +.40 10.10 1625 ---- ---- ---- ---- 12.50 +.50 12.00 1650 ---- ---- ---- ---- 14.80 +.60 14.20 1675 ---- ---- ---- ---- 17.40 +.70 16.70 1690 ---- ---- ---- ---- 19.10 +.80 18.30 1700 ---- ---- ---- ---- 20.30 +.80 19.50 1710 ---- ---- ---- ---- 21.60 +.90 20.70 1720 ---- ---- ---- ---- 23.00 +1.00 22.00 1725 ---- ---- ---- ---- 23.70 +1.00 22.70 1730 ---- ---- ---- ---- 24.40 +1.00 23.40 1740 ---- ---- ---- ---- 25.90 +1.00 24.90 1750 ---- ---- ---- ---- 27.40 +1.00 26.40 1760 ---- ---- ---- ---- 29.10 +1.10 28.00 1770 ---- ---- ---- ---- 30.80 +1.20 29.60 1775 ---- ---- ---- ---- 31.70 +1.20 30.50 1780 ---- ---- ---- ---- 32.60 +1.30 31.30 1790 ---- ---- ---- ---- 34.50 +1.30 33.20 1795 ---- ---- ---- ---- 35.40 +1.30 34.10 1800 ---- ---- ---- ---- 36.40 +1.30 35.10 1805 ---- ---- ---- ---- 37.40 +1.40 36.00 1810 ---- ---- ---- ---- 38.50 +1.50 37.00 1815 ---- ---- ---- ---- 39.50 +1.40 38.10 1820 ---- ---- ---- ---- 40.60 +1.50 39.10 1825 ---- ---- ---- ---- 41.70 +1.50 40.20 1830 ---- ---- ---- ---- 42.90 +1.60 41.30 1835 ---- ---- ---- ---- 44.00 +1.60 42.40 1840 ---- ---- ---- ---- 45.20 +1.60 43.60 1845 ---- ---- ---- ---- 46.40 +1.60 44.80 1850 ---- ---- ---- ---- 47.70 +1.70 46.00 1855 ---- ---- ---- ---- 49.00 +1.80 47.20 1860 ---- ---- ---- ---- 50.30 +1.80 48.50 1865 ---- ---- ---- ---- 51.60 +1.80 49.80 1870 ---- ---- ---- ---- 53.00 +1.90 51.10 1875 ---- ---- ---- ---- 54.40 +1.90 52.50 1880 ---- ---- ---- ---- 55.80 +1.90 53.90 1885 ---- ---- ---- ---- 57.30 +2.00 55.30 1890 ---- ---- ---- ---- 58.80 +2.00 56.80 1895 ---- ---- ---- ---- 60.40 +2.10 58.30 1900 ---- ---- ---- ---- 62.00 +2.20 59.80 1905 ---- ---- ---- ---- 63.60 +2.20 61.40 1910 ---- ---- ---- ---- 65.30 +2.30 63.00 1915 ---- ---- ---- ---- 67.00 +2.30 64.70 1920 ---- ---- ---- ---- 68.70 +2.30 66.40 1925 ---- ---- ---- ---- 70.50 +2.40 68.10 1930 ---- ---- ---- ---- 72.30 +2.40 69.90 1935 ---- ---- ---- ---- 74.10 +2.40 71.70 1940 ---- ---- ---- ---- 76.00 +2.50 73.50 1945 ---- ---- ---- ---- 78.00 +2.60 75.40 1950 ---- ---- ---- ---- 80.00 +2.60 77.40 1955 ---- ---- ---- ---- 82.00 +2.70 79.30 1960 ---- ---- ---- ---- 84.00 +2.60 81.40 1965 ---- ---- ---- ---- 86.10 +2.70 83.40 1970 ---- ---- ---- ---- 88.30 +2.80 85.50 1975 ---- ---- ---- ---- 90.50 +2.90 87.60 1980 ---- ---- ---- ---- 92.70 +2.90 89.80 1985 ---- ---- ---- ---- 94.90 +2.90 92.00 1990 ---- ---- ---- ---- 97.20 +3.00 94.20 1995 ---- ---- ---- ---- 99.60 +3.10 96.50 2000 ---- ---- ---- ---- 101.90 +3.00 98.90 2005 ---- ---- ---- ---- 104.30 +3.10 101.20 2010 ---- ---- ---- ---- 106.80 +3.20 103.60 2015 ---- ---- ---- ---- 109.30 +3.20 106.10 2020 ---- ---- ---- ---- 111.80 +3.30 108.50 2025 ---- ---- ---- ---- 114.40 +3.40 111.00 2030 ---- ---- ---- ---- 117.00 +3.40 113.60 2035 ---- ---- ---- ---- 119.60 +3.40 116.20 2040 ---- ---- ---- ---- 122.30 +3.50 118.80 2045 ---- ---- ---- ---- 125.00 +3.50 121.50 2050 ---- ---- ---- ---- 127.80 +3.60 124.20 2055 ---- ---- ---- ---- 130.60 +3.60 127.00 2060 ---- ---- ---- ---- 133.40 +3.70 129.70 2065 ---- ---- ---- ---- 136.30 +3.70 132.60 2070 ---- ---- ---- ---- 139.20 +3.80 135.40 2075 ---- ---- ---- ---- 142.10 +3.80 138.30 2080 ---- ---- ---- ---- 145.10 +3.80 141.30 2085 ---- ---- ---- ---- 148.20 +3.90 144.30 2090 ---- ---- ---- ---- 151.20 +3.90 147.30 2095 ---- ---- ---- ---- 154.30 +4.00 150.30 2100 ---- ---- ---- ---- 157.50 +4.10 153.40 2105 ---- ---- ---- ---- 160.60 +4.10 156.50 2110 ---- ---- ---- ---- 163.80 +4.10 159.70 2115 ---- ---- ---- ---- 167.10 +4.20 162.90 2120 ---- ---- ---- ---- 170.30 +4.20 166.10 2125 ---- ---- ---- ---- 173.60 +4.20 169.40 2130 ---- ---- ---- ---- 177.00 +4.30 172.70 2135 ---- ---- ---- ---- 180.40 +4.40 176.00 2140 ---- ---- ---- ---- 183.80 +4.40 179.40 2145 ---- ---- ---- ---- 187.20 +4.40 182.80 2150 ---- ---- ---- ---- 190.70 +4.50 186.20 630 2155 ---- ---- ---- ---- 194.10 +4.50 189.60 2160 ---- ---- ---- ---- 197.70 +4.60 193.10 2165 ---- ---- ---- ---- 201.20 +4.60 196.60 2170 ---- ---- ---- ---- 204.80 +4.70 200.10 2175 ---- ---- ---- ---- 208.40 +4.70 203.70 2180 ---- ---- ---- ---- 212.00 +4.70 207.30 2185 ---- ---- ---- ---- 215.70 +4.80 210.90 2190 ---- ---- ---- ---- 219.40 +4.80 214.60 2195 ---- ---- ---- ---- 223.10 +4.90 218.20 2200 ---- ---- ---- ---- 226.80 +4.90 221.90 2205 ---- ---- ---- ---- 230.50 +4.90 225.60 2210 ---- ---- ---- ---- 234.30 +4.90 229.40 2215 ---- ---- ---- ---- 238.10 +5.00 233.10 2220 ---- ---- ---- ---- 241.90 +5.00 236.90 2225 ---- ---- ---- ---- 245.80 +5.10 240.70 2230 ---- ---- ---- ---- 249.60 +5.10 244.50 2235 ---- ---- ---- ---- 253.50 +5.10 248.40 2240 ---- ---- ---- ---- 257.40 +5.20 252.20 2245 ---- ---- ---- ---- 261.30 +5.20 256.10 2250 ---- ---- ---- ---- 265.30 +5.30 260.00 2255 ---- ---- ---- ---- 269.20 +5.30 263.90 2260 ---- ---- ---- ---- 273.20 +5.30 267.90 2265 ---- ---- ---- ---- 277.20 +5.30 271.90 2270 ---- ---- ---- ---- 281.20 +5.40 275.80 2275 ---- ---- ---- ---- 285.20 +5.40 279.80 2280 ---- ---- ---- ---- 289.30 +5.50 283.80 2285 ---- ---- ---- ---- 293.30 +5.40 287.90 2290 ---- ---- ---- ---- 297.40 +5.50 291.90 2295 ---- ---- ---- ---- 301.50 +5.50 296.00 2300 ---- ---- ---- ---- 305.60 +5.50 300.10 2305 ---- ---- ---- ---- 309.70 +5.50 304.20 2310 ---- ---- ---- ---- 313.90 +5.60 308.30 2315 ---- ---- ---- ---- 318.00 +5.60 312.40 2320 ---- ---- ---- ---- 322.20 +5.70 316.50 2325 ---- ---- ---- ---- 326.40 +5.70 320.70 2330 ---- ---- ---- ---- 330.60 +5.80 324.80 2335 ---- ---- ---- ---- 334.80 +5.80 329.00 2340 ---- ---- ---- ---- 339.00 +5.80 333.20 2345 ---- ---- ---- ---- 343.20 +5.80 337.40 2350 ---- ---- ---- ---- 347.50 +5.90 341.60 2355 ---- ---- ---- ---- 351.70 +5.80 345.90 2360 ---- ---- ---- ---- 356.00 +5.90 350.10 2365 ---- ---- ---- ---- 360.30 +5.90 354.40 2370 ---- ---- ---- ---- 364.60 +6.00 358.60 2375 ---- ---- ---- ---- 368.90 +6.00 362.90 2380 ---- ---- ---- ---- 373.20 +6.00 367.20 2385 ---- ---- ---- ---- 377.60 +6.10 371.50 2390 ---- ---- ---- ---- 381.90 +6.10 375.80 2395 ---- ---- ---- ---- 386.20 +6.00 380.20 2400 ---- ---- ---- ---- 390.60 +6.10 384.50 2410 ---- ---- ---- ---- 399.40 +6.20 393.20 2420 ---- ---- ---- ---- 408.20 +6.20 402.00 2425 ---- ---- ---- ---- 412.60 +6.20 406.40 2430 ---- ---- ---- ---- 417.00 +6.20 410.80 2440 ---- ---- ---- ---- 425.90 +6.30 419.60 2450 ---- ---- ---- ---- 434.80 +6.30 428.50 2460 ---- ---- ---- ---- 443.80 +6.40 437.40 2470 ---- ---- ---- ---- 452.80 +6.50 446.30 2475 ---- ---- ---- ---- 457.30 +6.50 450.80 2480 ---- ---- ---- ---- 461.80 +6.50 455.30 2490 ---- ---- ---- ---- 470.90 +6.60 464.30 2500 ---- ---- ---- ---- 479.90 +6.50 473.40 2525 ---- ---- ---- ---- 502.80 +6.60 496.20 2550 ---- ---- ---- ---- 525.90 +6.80 519.10 2575 ---- ---- ---- ---- 549.10 +6.80 542.30 2600 ---- ---- ---- ---- 572.50 +7.00 565.50 2625 ---- ---- ---- ---- 596.00 +7.00 589.00 2650 ---- ---- ---- ---- 619.70 +7.10 612.60 2675 ---- ---- ---- ---- 643.50 +7.20 636.30 2700 ---- ---- ---- ---- 667.40 +7.30 660.10 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 -.10 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 -.10 .30 1160 ---- ---- ---- ---- .30 .00 .30 1170 ---- ---- ---- ---- .30 .00 .30 1175 ---- ---- ---- ---- .30 .00 .30 1180 ---- ---- ---- ---- .30 -.10 .40 1190 ---- ---- ---- ---- .40 .00 .40 1200 ---- ---- ---- ---- .40 .00 .40 1210 ---- ---- ---- ---- .40 -.10 .50 1220 ---- ---- ---- ---- .50 .00 .50 1225 ---- ---- ---- ---- .50 -.10 .60 1230 ---- ---- ---- ---- .50 -.10 .60 1235 ---- ---- ---- ---- .60 .00 .60 1240 ---- ---- ---- ---- .60 .00 .60 1245 ---- ---- ---- ---- .60 -.10 .70 1250 ---- ---- ---- ---- .70 .00 .70 70 1255 ---- ---- ---- ---- .70 .00 .70 1260 ---- ---- ---- ---- .70 -.10 .80 1265 ---- ---- ---- ---- .80 .00 .80 1270 ---- ---- ---- ---- .80 .00 .80 1275 ---- ---- ---- ---- .80 -.10 .90 1280 ---- ---- ---- ---- .90 .00 .90 1285 ---- ---- ---- ---- .90 -.10 1.00 1290 ---- ---- ---- ---- 1.00 .00 1.00 1295 ---- ---- ---- ---- 1.00 -.10 1.10 1300 ---- ---- ---- ---- 1.10 .00 1.10 1305 ---- ---- ---- ---- 1.10 -.10 1.20 1310 ---- ---- ---- ---- 1.20 .00 1.20 1315 ---- ---- ---- ---- 1.20 -.10 1.30 1320 ---- ---- ---- ---- 1.30 .00 1.30 1325 ---- ---- ---- ---- 1.30 -.10 1.40 1330 ---- ---- ---- ---- 1.40 -.10 1.50 1335 ---- ---- ---- ---- 1.50 .00 1.50 1340 ---- ---- ---- ---- 1.50 -.10 1.60 1345 ---- ---- ---- ---- 1.60 -.10 1.70 1350 ---- ---- ---- ---- 1.70 .00 1.70 1355 ---- ---- ---- ---- 1.80 .00 1.80 1360 ---- ---- ---- ---- 1.80 -.10 1.90 1365 ---- ---- ---- ---- 1.90 -.10 2.00 1370 ---- ---- ---- ---- 2.00 -.10 2.10 1375 ---- ---- ---- ---- 2.10 -.10 2.20 1380 ---- ---- ---- ---- 2.20 -.10 2.30 1385 ---- ---- ---- ---- 2.30 -.10 2.40 1390 ---- ---- ---- ---- 2.40 .00 2.40 1395 ---- ---- ---- ---- 2.50 -.10 2.60 1400 ---- ---- ---- ---- 2.60 -.10 2.70 1405 ---- ---- ---- ---- 2.70 -.10 2.80 1410 ---- ---- ---- ---- 2.80 -.10 2.90 1415 ---- ---- ---- ---- 3.00 .00 3.00 1420 ---- ---- ---- ---- 3.10 .00 3.10 1425 ---- ---- ---- ---- 3.20 -.10 3.30 1430 ---- ---- ---- ---- 3.30 -.10 3.40 1435 ---- ---- ---- ---- 3.50 .00 3.50 1440 ---- ---- ---- ---- 3.60 -.10 3.70 1445 ---- ---- ---- ---- 3.80 .00 3.80 1450 ---- ---- ---- ---- 3.90 -.10 4.00 1455 ---- ---- ---- ---- 4.10 .00 4.10 1460 ---- ---- ---- ---- 4.30 .00 4.30 1465 ---- ---- ---- ---- 4.40 .00 4.40 1470 ---- ---- ---- ---- 4.60 .00 4.60 1475 ---- ---- ---- ---- 4.80 .00 4.80 1480 ---- ---- ---- ---- 5.00 .00 5.00 1485 ---- ---- ---- ---- 5.20 .00 5.20 1490 ---- ---- ---- ---- 5.40 .00 5.40 1495 ---- ---- ---- ---- 5.60 .00 5.60 1500 ---- ---- ---- ---- 5.80 .00 5.80 1505 ---- ---- ---- ---- 6.00 .00 6.00 1510 ---- ---- ---- ---- 6.30 +.10 6.20 1515 ---- ---- ---- ---- 6.50 +.10 6.40 1520 ---- ---- ---- ---- 6.70 .00 6.70 1525 ---- ---- ---- ---- 7.00 +.10 6.90 1530 ---- ---- ---- ---- 7.20 .00 7.20 1535 ---- ---- ---- ---- 7.50 +.10 7.40 1540 ---- ---- ---- ---- 7.80 +.10 7.70 1545 ---- ---- ---- ---- 8.10 +.10 8.00 1550 ---- ---- ---- ---- 8.40 +.10 8.30 70 1555 ---- ---- ---- ---- 8.70 +.10 8.60 1560 ---- ---- ---- ---- 9.00 +.20 8.80 1565 ---- ---- ---- ---- 9.30 +.10 9.20 1570 ---- ---- ---- ---- 9.60 +.10 9.50 1575 ---- ---- ---- ---- 10.00 +.20 9.80 1580 ---- ---- ---- ---- 10.30 +.20 10.10 1585 ---- ---- ---- ---- 10.70 +.20 10.50 1590 ---- ---- ---- ---- 11.10 +.30 10.80 1595 ---- ---- ---- ---- 11.40 +.20 11.20 1600 ---- ---- ---- ---- 11.80 +.20 11.60 1605 ---- ---- ---- ---- 12.20 +.20 12.00 1610 ---- ---- ---- ---- 12.60 +.20 12.40 1615 ---- ---- ---- ---- 13.10 +.30 12.80 1620 ---- ---- ---- ---- 13.50 +.30 13.20 1625 ---- ---- ---- ---- 14.00 +.40 13.60 1630 ---- ---- ---- ---- 14.40 +.30 14.10 1635 ---- ---- ---- ---- 14.90 +.40 14.50 1640 ---- ---- ---- ---- 15.40 +.40 15.00 1645 ---- ---- ---- ---- 15.90 +.40 15.50 1650 ---- ---- ---- ---- 16.40 +.50 15.90 1655 ---- ---- ---- ---- 16.90 +.40 16.50 1660 ---- ---- ---- ---- 17.50 +.50 17.00 1665 ---- ---- ---- ---- 18.00 +.50 17.50 1670 ---- ---- ---- ---- 18.60 +.60 18.00 1675 ---- ---- ---- ---- 19.20 +.60 18.60 1680 ---- ---- ---- ---- 19.80 +.60 19.20 1685 ---- ---- ---- ---- 20.40 +.60 19.80 1690 ---- ---- ---- ---- 21.00 +.60 20.40 1695 ---- ---- ---- ---- 21.60 +.60 21.00 1700 ---- ---- ---- ---- 22.30 +.70 21.60 100 1705 ---- ---- ---- ---- 23.00 +.80 22.20 1710 ---- ---- ---- ---- 23.70 +.80 22.90 1715 ---- ---- ---- ---- 24.40 +.80 23.60 1720 ---- ---- ---- ---- 25.10 +.80 24.30 1725 ---- ---- ---- ---- 25.80 +.80 25.00 1730 ---- ---- ---- ---- 26.60 +.90 25.70 1735 ---- ---- ---- ---- 27.40 +1.00 26.40 1740 ---- ---- ---- ---- 28.20 +1.00 27.20 1745 ---- ---- ---- ---- 29.00 +1.00 28.00 1750 ---- ---- ---- ---- 29.80 +1.00 28.80 1755 ---- ---- ---- ---- 30.60 +1.00 29.60 1760 ---- ---- ---- ---- 31.50 +1.10 30.40 1765 ---- ---- ---- ---- 32.40 +1.20 31.20 1770 ---- ---- ---- ---- 33.30 +1.20 32.10 1775 ---- ---- ---- ---- 34.20 +1.20 33.00 1780 ---- ---- ---- ---- 35.20 +1.30 33.90 1785 ---- ---- ---- ---- 36.10 +1.30 34.80 1790 ---- ---- ---- ---- 37.10 +1.30 35.80 1795 ---- ---- ---- ---- 38.10 +1.40 36.70 1800 ---- 38.20B ---- ---- 39.10 +1.40 37.70 750 1805 ---- ---- ---- ---- 40.20 +1.50 38.70 1810 ---- ---- ---- ---- 41.20 +1.50 39.70 1815 ---- ---- ---- ---- 42.30 +1.50 40.80 1820 ---- ---- ---- ---- 43.40 +1.50 41.90 1825 ---- ---- ---- ---- 44.50 +1.50 43.00 150 1830 ---- ---- ---- ---- 45.70 +1.60 44.10 1835 ---- ---- ---- ---- 46.90 +1.70 45.20 1840 ---- ---- ---- ---- 48.10 +1.70 46.40 1845 ---- ---- ---- ---- 49.30 +1.70 47.60 1850 ---- ---- ---- ---- 50.60 +1.80 48.80 1855 ---- ---- ---- ---- 51.90 +1.80 50.10 1860 ---- ---- ---- ---- 53.20 +1.80 51.40 1865 ---- ---- ---- ---- 54.60 +1.90 52.70 1870 ---- ---- ---- ---- 56.00 +1.90 54.10 1875 ---- ---- ---- ---- 57.40 +1.90 55.50 1880 ---- ---- ---- ---- 58.90 +2.00 56.90 1885 ---- ---- ---- ---- 60.40 +2.00 58.40 1890 ---- ---- ---- ---- 61.90 +2.00 59.90 1895 ---- ---- ---- ---- 63.50 +2.10 61.40 1900 ---- ---- ---- ---- 65.10 +2.10 63.00 1905 ---- ---- ---- ---- 66.80 +2.20 64.60 1910 ---- ---- ---- ---- 68.50 +2.30 66.20 1915 ---- ---- ---- ---- 70.20 +2.30 67.90 1920 ---- ---- ---- ---- 72.00 +2.40 69.60 1925 ---- ---- ---- ---- 73.80 +2.40 71.40 1930 ---- ---- ---- ---- 75.60 +2.40 73.20 1935 ---- ---- ---- ---- 77.50 +2.50 75.00 1940 ---- ---- ---- ---- 79.40 +2.50 76.90 1945 ---- ---- ---- ---- 81.30 +2.50 78.80 1950 ---- ---- ---- ---- 83.30 +2.60 80.70 1955 ---- ---- ---- ---- 85.30 +2.60 82.70 1960 ---- ---- ---- ---- 87.40 +2.70 84.70 1965 ---- ---- ---- ---- 89.50 +2.80 86.70 1970 ---- ---- ---- ---- 91.60 +2.80 88.80 1975 ---- ---- ---- ---- 93.80 +2.90 90.90 1980 ---- ---- ---- ---- 96.00 +2.90 93.10 1985 ---- ---- ---- ---- 98.30 +3.00 95.30 1990 ---- ---- ---- ---- 100.60 +3.00 97.60 1995 ---- ---- ---- ---- 102.90 +3.00 99.90 2000 ---- ---- ---- ---- 105.30 +3.00 102.30 4 2005 ---- ---- ---- ---- 107.80 +3.10 104.70 2010 ---- ---- ---- ---- 110.30 +3.10 107.20 2015 ---- ---- ---- ---- 112.90 +3.20 109.70 2020 ---- ---- ---- ---- 115.50 +3.30 112.20 2025 ---- ---- ---- ---- 118.20 +3.30 114.90 2030 ---- ---- ---- ---- 120.90 +3.30 117.60 2035 ---- ---- ---- ---- 123.70 +3.40 120.30 2040 ---- ---- ---- ---- 126.50 +3.40 123.10 2045 ---- ---- ---- ---- 129.40 +3.40 126.00 2050 ---- ---- ---- ---- 132.40 +3.50 128.90 2055 ---- ---- ---- ---- 135.40 +3.60 131.80 2060 ---- ---- ---- ---- 138.50 +3.60 134.90 2065 ---- ---- ---- ---- 141.60 +3.70 137.90 2070 ---- ---- ---- ---- 144.80 +3.70 141.10 2075 ---- ---- ---- ---- 148.00 +3.80 144.20 2080 ---- ---- ---- ---- 151.20 +3.80 147.40 2085 ---- ---- ---- ---- 154.50 +3.90 150.60 2090 ---- ---- ---- ---- 157.80 +3.90 153.90 2095 ---- ---- ---- ---- 161.10 +3.90 157.20 2100 ---- ---- ---- ---- 164.40 +3.90 160.50 200 2105 ---- ---- ---- ---- 167.80 +4.00 163.80 2110 ---- ---- ---- ---- 171.20 +4.10 167.10 2115 ---- ---- ---- ---- 174.60 +4.10 170.50 2120 ---- ---- ---- ---- 178.00 +4.20 173.80 2125 ---- ---- ---- ---- 181.40 +4.20 177.20 2130 ---- ---- ---- ---- 184.80 +4.20 180.60 2135 ---- ---- ---- ---- 188.30 +4.30 184.00 2140 ---- ---- ---- ---- 191.70 +4.30 187.40 2145 ---- ---- ---- ---- 195.20 +4.30 190.90 2150 ---- ---- ---- ---- 198.70 +4.30 194.40 600 2155 ---- ---- ---- ---- 202.20 +4.40 197.80 2160 ---- ---- ---- ---- 205.80 +4.50 201.30 2165 ---- ---- ---- ---- 209.30 +4.50 204.80 2170 ---- ---- ---- ---- 212.90 +4.50 208.40 2175 ---- ---- ---- ---- 216.50 +4.60 211.90 2180 ---- ---- ---- ---- 220.10 +4.60 215.50 2185 ---- ---- ---- ---- 223.70 +4.70 219.00 2190 ---- ---- ---- ---- 227.30 +4.70 222.60 2195 ---- ---- ---- ---- 230.90 +4.70 226.20 2200 ---- ---- ---- ---- 234.60 +4.80 229.80 2205 ---- ---- ---- ---- 238.30 +4.80 233.50 2210 ---- ---- ---- ---- 241.90 +4.80 237.10 2215 ---- ---- ---- ---- 245.60 +4.80 240.80 2220 ---- ---- ---- ---- 249.40 +4.90 244.50 2225 ---- ---- ---- ---- 253.10 +4.90 248.20 2230 ---- ---- ---- ---- 256.90 +5.00 251.90 2235 ---- ---- ---- ---- 260.60 +5.00 255.60 2240 ---- ---- ---- ---- 264.40 +5.00 259.40 2245 ---- ---- ---- ---- 268.20 +5.10 263.10 2250 ---- ---- ---- ---- 272.00 +5.10 266.90 2255 ---- ---- ---- ---- 275.80 +5.10 270.70 2260 ---- ---- ---- ---- 279.70 +5.20 274.50 2265 ---- ---- ---- ---- 283.50 +5.20 278.30 2270 ---- ---- ---- ---- 287.40 +5.20 282.20 2275 ---- ---- ---- ---- 291.30 +5.20 286.10 2280 ---- ---- ---- ---- 295.20 +5.30 289.90 2285 ---- ---- ---- ---- 299.20 +5.40 293.80 2290 ---- ---- ---- ---- 303.10 +5.40 297.70 2295 ---- ---- ---- ---- 307.10 +5.50 301.60 2300 ---- ---- ---- ---- 311.00 +5.40 305.60 2305 ---- ---- ---- ---- 315.00 +5.50 309.50 2310 ---- ---- ---- ---- 319.00 +5.50 313.50 2315 ---- ---- ---- ---- 323.00 +5.50 317.50 2320 ---- ---- ---- ---- 327.10 +5.60 321.50 2325 ---- ---- ---- ---- 331.10 +5.60 325.50 2330 ---- ---- ---- ---- 335.20 +5.60 329.60 2335 ---- ---- ---- ---- 339.30 +5.70 333.60 2340 ---- ---- ---- ---- 343.40 +5.70 337.70 2345 ---- ---- ---- ---- 347.50 +5.80 341.70 2350 ---- ---- ---- ---- 351.60 +5.80 345.80 2355 ---- ---- ---- ---- 355.80 +5.80 350.00 2360 ---- ---- ---- ---- 360.00 +5.90 354.10 2365 ---- ---- ---- ---- 364.10 +5.90 358.20 2370 ---- ---- ---- ---- 368.30 +5.90 362.40 2375 ---- ---- ---- ---- 372.50 +5.90 366.60 2380 ---- ---- ---- ---- 376.80 +6.00 370.80 2385 ---- ---- ---- ---- 381.00 +6.00 375.00 2390 ---- ---- ---- ---- 385.30 +6.10 379.20 2395 ---- ---- ---- ---- 389.50 +6.10 383.40 2400 ---- ---- ---- ---- 393.80 +6.20 387.60 2410 ---- ---- ---- ---- 402.40 +6.20 396.20 2420 ---- ---- ---- ---- 411.00 +6.20 404.80 2425 ---- ---- ---- ---- 415.40 +6.30 409.10 2430 ---- ---- ---- ---- 419.70 +6.30 413.40 2440 ---- ---- ---- ---- 428.50 +6.40 422.10 2450 ---- ---- ---- ---- 437.30 +6.50 430.80 2460 ---- ---- ---- ---- 446.10 +6.50 439.60 2470 ---- ---- ---- ---- 455.00 +6.60 448.40 2475 ---- ---- ---- ---- 459.40 +6.60 452.80 2480 ---- ---- ---- ---- 463.90 +6.70 457.20 2490 ---- ---- ---- ---- 472.80 +6.70 466.10 2500 ---- ---- ---- ---- 481.80 +6.70 475.10 2525 ---- ---- ---- ---- 504.50 +6.90 497.60 2550 ---- ---- ---- ---- 527.30 +7.00 520.30 2575 ---- ---- ---- ---- 550.30 +7.00 543.30 2600 ---- ---- ---- ---- 573.50 +7.10 566.40 2625 ---- ---- ---- ---- 596.90 +7.20 589.70 2650 ---- ---- ---- ---- 620.40 +7.30 613.10 2675 ---- ---- ---- ---- 644.10 +7.40 636.70 2700 ---- ---- ---- ---- 667.90 +7.40 660.50 3000 ---- ---- ---- ---- 961.50 +8.00 953.50 3450 ---- ---- ---- ---- 1411.50 +8.00 1403.50 3475 ---- ---- ---- ---- 1436.50 +8.00 1428.50 3500 ---- ---- ---- ---- 1461.50 +8.00 1453.50 4000 ---- ---- ---- ---- 1961.50 +8.00 1953.50 OG JAN25 Gold Option PUT 1575 ---- ---- ---- ---- 10.80 +.40 10.40 1600 ---- ---- ---- ---- 12.70 +.50 12.20 1625 ---- ---- ---- ---- 14.80 +.60 14.20 1650 ---- ---- ---- ---- 17.20 +.60 16.60 1675 ---- ---- ---- ---- 20.00 +.80 19.20 1700 ---- ---- ---- ---- 23.10 +.90 22.20 1725 ---- ---- ---- ---- 26.50 +.90 25.60 1750 ---- ---- ---- ---- 30.40 +1.10 29.30 1770 ---- ---- ---- ---- 33.80 +1.20 32.60 1775 ---- ---- ---- ---- 34.70 +1.20 33.50 1780 ---- ---- ---- ---- 35.60 +1.20 34.40 1790 ---- ---- ---- ---- 37.50 +1.30 36.20 1800 ---- ---- ---- ---- 39.50 +1.40 38.10 1810 ---- ---- ---- ---- 41.60 +1.50 40.10 1820 ---- ---- ---- ---- 43.70 +1.50 42.20 1825 ---- ---- ---- ---- 44.80 +1.50 43.30 1830 ---- ---- ---- ---- 45.90 +1.50 44.40 1840 ---- ---- ---- ---- 48.20 +1.60 46.60 1850 ---- ---- ---- ---- 50.60 +1.70 48.90 1860 ---- ---- ---- ---- 53.10 +1.70 51.40 1865 ---- ---- ---- ---- 54.40 ---- ---- 1870 ---- ---- ---- ---- 55.80 +1.90 53.90 1875 ---- ---- ---- ---- 57.10 +1.80 55.30 1880 ---- ---- ---- ---- 58.50 +1.90 56.60 1885 ---- ---- ---- ---- 59.90 +1.90 58.00 1890 ---- ---- ---- ---- 61.40 +2.00 59.40 1895 ---- ---- ---- ---- 62.80 +2.00 60.80 1900 ---- ---- ---- ---- 64.40 +2.10 62.30 1905 ---- ---- ---- ---- 65.90 +2.10 63.80 1910 ---- ---- ---- ---- 67.50 +2.10 65.40 1915 ---- ---- ---- ---- 69.10 +2.20 66.90 1920 ---- ---- ---- ---- 70.80 +2.20 68.60 1925 ---- ---- ---- ---- 72.50 +2.30 70.20 1930 ---- ---- ---- ---- 74.20 +2.30 71.90 1935 ---- ---- ---- ---- 76.00 +2.40 73.60 1940 ---- ---- ---- ---- 77.80 +2.40 75.40 1945 ---- ---- ---- ---- 79.60 +2.40 77.20 1950 ---- ---- ---- ---- 81.50 +2.50 79.00 1955 ---- ---- ---- ---- 83.40 +2.50 80.90 1960 ---- ---- ---- ---- 85.40 +2.60 82.80 1965 ---- ---- ---- ---- 87.40 +2.60 84.80 1970 ---- ---- ---- ---- 89.40 +2.60 86.80 1975 ---- ---- ---- ---- 91.50 +2.70 88.80 1980 ---- ---- ---- ---- 93.60 +2.70 90.90 1985 ---- ---- ---- ---- 95.80 +2.80 93.00 1990 ---- ---- ---- ---- 98.00 +2.80 95.20 1995 ---- ---- ---- ---- 100.20 +2.90 97.30 2000 ---- ---- ---- ---- 102.50 +2.90 99.60 2005 ---- ---- ---- ---- 104.80 +3.00 101.80 2010 ---- ---- ---- ---- 107.10 +3.00 104.10 2015 ---- ---- ---- ---- 109.50 +3.00 106.50 2020 ---- ---- ---- ---- 111.90 +3.10 108.80 2025 ---- ---- ---- ---- 114.40 +3.20 111.20 2030 ---- ---- ---- ---- 116.90 +3.20 113.70 2035 ---- ---- ---- ---- 119.40 +3.20 116.20 2040 ---- ---- ---- ---- 121.90 +3.20 118.70 2045 ---- ---- ---- ---- 124.50 +3.30 121.20 2050 ---- ---- ---- ---- 127.20 +3.40 123.80 2055 ---- ---- ---- ---- 129.90 +3.40 126.50 2060 ---- ---- ---- ---- 132.60 +3.50 129.10 2065 ---- ---- ---- ---- 135.30 +3.50 131.80 2070 ---- ---- ---- ---- 138.10 +3.50 134.60 2075 ---- ---- ---- ---- 140.90 +3.50 137.40 2080 ---- ---- ---- ---- 143.80 +3.60 140.20 2085 ---- ---- ---- ---- 146.70 +3.70 143.00 2090 ---- ---- ---- ---- 149.60 +3.70 145.90 2095 ---- ---- ---- ---- 152.60 +3.80 148.80 2100 ---- ---- ---- ---- 155.60 +3.80 151.80 2105 ---- ---- ---- ---- 158.60 +3.80 154.80 2110 ---- ---- ---- ---- 161.70 +3.90 157.80 2115 ---- ---- ---- ---- 164.80 +3.90 160.90 2120 ---- ---- ---- ---- 168.00 +4.00 164.00 2125 ---- ---- ---- ---- 171.20 +4.00 167.20 2130 ---- ---- ---- ---- 174.40 +4.10 170.30 2135 ---- ---- ---- ---- 177.60 +4.10 173.50 2140 ---- ---- ---- ---- 180.90 +4.10 176.80 2145 ---- ---- ---- ---- 184.20 +4.10 180.10 2150 ---- ---- ---- ---- 187.60 +4.20 183.40 2155 ---- ---- ---- ---- 190.90 +4.20 186.70 2160 ---- ---- ---- ---- 194.30 +4.20 190.10 2165 ---- ---- ---- ---- 197.80 +4.40 193.40 2170 ---- ---- ---- ---- 201.20 +4.30 196.90 2175 ---- ---- ---- ---- 204.70 +4.40 200.30 2180 ---- ---- ---- ---- 208.20 +4.40 203.80 2185 ---- ---- ---- ---- 211.80 +4.50 207.30 2190 ---- ---- ---- ---- 215.30 +4.50 210.80 2195 ---- ---- ---- ---- 218.90 +4.50 214.40 2200 ---- ---- ---- ---- 222.60 +4.60 218.00 2205 ---- ---- ---- ---- 226.20 +4.60 221.60 2210 ---- ---- ---- ---- 229.90 +4.70 225.20 2215 ---- ---- ---- ---- 233.60 +4.70 228.90 2220 ---- ---- ---- ---- 237.30 +4.80 232.50 2225 ---- ---- ---- ---- 241.00 +4.70 236.30 2230 ---- ---- ---- ---- 244.80 +4.80 240.00 2235 ---- ---- ---- ---- 248.60 +4.90 243.70 2240 ---- ---- ---- ---- 252.40 +4.90 247.50 2245 ---- ---- ---- ---- 256.20 +4.90 251.30 2250 ---- ---- ---- ---- 260.00 +4.90 255.10 2255 ---- ---- ---- ---- 263.90 +5.00 258.90 2260 ---- ---- ---- ---- 267.80 +5.00 262.80 2265 ---- ---- ---- ---- 271.70 +5.10 266.60 2270 ---- ---- ---- ---- 275.60 +5.10 270.50 2275 ---- ---- ---- ---- 279.50 +5.10 274.40 2280 ---- ---- ---- ---- 283.50 +5.20 278.30 2285 ---- ---- ---- ---- 287.40 +5.10 282.30 2290 ---- ---- ---- ---- 291.40 +5.20 286.20 2295 ---- ---- ---- ---- 295.40 +5.20 290.20 2300 ---- ---- ---- ---- 299.50 +5.30 294.20 2305 ---- ---- ---- ---- 303.50 +5.30 298.20 2310 ---- ---- ---- ---- 307.50 +5.30 302.20 2315 ---- ---- ---- ---- 311.60 +5.30 306.30 2320 ---- ---- ---- ---- 315.70 +5.40 310.30 2325 ---- ---- ---- ---- 319.80 +5.40 314.40 2330 ---- ---- ---- ---- 323.90 +5.40 318.50 2335 ---- ---- ---- ---- 328.00 +5.40 322.60 2340 ---- ---- ---- ---- 332.10 +5.40 326.70 2345 ---- ---- ---- ---- 336.30 +5.50 330.80 2350 ---- ---- ---- ---- 340.50 +5.60 334.90 2355 ---- ---- ---- ---- 344.60 +5.50 339.10 2360 ---- ---- ---- ---- 348.80 +5.60 343.20 2365 ---- ---- ---- ---- 353.00 +5.60 347.40 2370 ---- ---- ---- ---- 357.20 +5.60 351.60 2375 ---- ---- ---- ---- 361.50 +5.70 355.80 2380 ---- ---- ---- ---- 365.70 +5.70 360.00 2385 ---- ---- ---- ---- 369.90 +5.70 364.20 2390 ---- ---- ---- ---- 374.20 +5.70 368.50 2395 ---- ---- ---- ---- 378.50 +5.80 372.70 2400 ---- ---- ---- ---- 382.80 +5.80 377.00 2405 ---- ---- ---- ---- 387.00 +5.80 381.20 2410 ---- ---- ---- ---- 391.30 +5.80 385.50 2420 ---- ---- ---- ---- 400.00 +5.90 394.10 2425 ---- ---- ---- ---- 404.30 +5.90 398.40 2430 ---- ---- ---- ---- 408.70 +6.00 402.70 2440 ---- ---- ---- ---- 417.40 +6.00 411.40 2450 ---- ---- ---- ---- 426.20 +6.10 420.10 2460 ---- ---- ---- ---- 435.00 +6.10 428.90 2470 ---- ---- ---- ---- 443.80 +6.10 437.70 2475 ---- ---- ---- ---- 448.20 +6.10 442.10 2480 ---- ---- ---- ---- 452.70 +6.20 446.50 2490 ---- ---- ---- ---- 461.60 +6.20 455.40 2500 ---- ---- ---- ---- 470.50 +6.20 464.30 2510 ---- ---- ---- ---- 479.50 +6.30 473.20 2525 ---- ---- ---- ---- 493.00 +6.30 486.70 2550 ---- ---- ---- ---- 515.70 +6.40 509.30 2575 ---- ---- ---- ---- 538.60 +6.50 532.10 2600 ---- ---- ---- ---- 561.60 +6.60 555.00 2625 ---- ---- ---- ---- 584.80 +6.60 578.20 2650 ---- ---- ---- ---- 608.20 +6.80 601.40 2675 ---- ---- ---- ---- 631.70 +6.90 624.80 2700 ---- ---- ---- ---- 655.30 +6.90 648.40 OG FEB25 Gold Option PUT 1575 ---- ---- ---- ---- 12.30 +.50 11.80 1600 ---- ---- ---- ---- 14.30 +.50 13.80 1625 ---- ---- ---- ---- 16.60 +.60 16.00 1650 ---- ---- ---- ---- 19.20 +.70 18.50 1675 ---- ---- ---- ---- 22.10 +.80 21.30 1700 ---- ---- ---- ---- 25.40 +.90 24.50 1725 ---- ---- ---- ---- 29.00 +1.00 28.00 1750 ---- ---- ---- ---- 33.00 +1.10 31.90 1770 ---- ---- ---- ---- 36.60 +1.20 35.40 1775 ---- ---- ---- ---- 37.50 +1.20 36.30 1780 ---- ---- ---- ---- 38.50 +1.30 37.20 1790 ---- ---- ---- ---- 40.40 +1.30 39.10 1800 ---- ---- ---- ---- 42.50 +1.50 41.00 1810 ---- ---- ---- ---- 44.60 +1.50 43.10 1820 ---- ---- ---- ---- 46.70 +1.50 45.20 1825 ---- ---- ---- ---- 47.90 +1.60 46.30 1830 ---- ---- ---- ---- 49.00 +1.60 47.40 1840 ---- ---- ---- ---- 51.40 +1.70 49.70 1850 ---- ---- ---- ---- 53.80 +1.70 52.10 1860 ---- ---- ---- ---- 56.40 +1.80 54.60 1865 ---- ---- ---- ---- 57.70 ---- ---- 1870 ---- ---- ---- ---- 59.10 +1.90 57.20 1875 ---- ---- ---- ---- 60.50 +1.90 58.60 1880 ---- ---- ---- ---- 61.90 +2.00 59.90 1885 ---- ---- ---- ---- 63.30 +1.90 61.40 1890 ---- ---- ---- ---- 64.80 +2.00 62.80 1895 ---- ---- ---- ---- 66.30 +2.00 64.30 1900 ---- ---- ---- ---- 67.80 +2.00 65.80 1905 ---- ---- ---- ---- 69.40 +2.10 67.30 1910 ---- ---- ---- ---- 71.00 +2.10 68.90 1915 ---- ---- ---- ---- 72.70 +2.20 70.50 1920 ---- ---- ---- ---- 74.30 +2.20 72.10 1925 ---- ---- ---- ---- 76.10 +2.30 73.80 1930 ---- ---- ---- ---- 77.80 +2.30 75.50 1935 ---- ---- ---- ---- 79.60 +2.40 77.20 1940 ---- ---- ---- ---- 81.40 +2.40 79.00 1945 ---- ---- ---- ---- 83.30 +2.50 80.80 1950 ---- ---- ---- ---- 85.20 +2.50 82.70 1955 ---- ---- ---- ---- 87.10 +2.50 84.60 1960 ---- ---- ---- ---- 89.10 +2.60 86.50 1965 ---- ---- ---- ---- 91.10 +2.60 88.50 1970 ---- ---- ---- ---- 93.20 +2.70 90.50 1975 ---- ---- ---- ---- 95.30 +2.70 92.60 1980 ---- ---- ---- ---- 97.40 +2.70 94.70 1985 ---- ---- ---- ---- 99.60 +2.80 96.80 1990 ---- ---- ---- ---- 101.80 +2.80 99.00 1995 ---- ---- ---- ---- 104.00 +2.80 101.20 2000 ---- ---- ---- ---- 106.30 +2.90 103.40 2005 ---- ---- ---- ---- 108.60 +2.90 105.70 2010 ---- ---- ---- ---- 111.00 +3.00 108.00 2015 ---- ---- ---- ---- 113.40 +3.10 110.30 2020 ---- ---- ---- ---- 115.80 +3.10 112.70 2025 ---- ---- ---- ---- 118.20 +3.10 115.10 2030 ---- ---- ---- ---- 120.70 +3.10 117.60 2035 ---- ---- ---- ---- 123.30 +3.20 120.10 2040 ---- ---- ---- ---- 125.90 +3.30 122.60 2045 ---- ---- ---- ---- 128.50 +3.30 125.20 2050 ---- ---- ---- ---- 131.10 +3.30 127.80 2055 ---- ---- ---- ---- 133.80 +3.40 130.40 2060 ---- ---- ---- ---- 136.50 +3.40 133.10 2065 ---- ---- ---- ---- 139.30 +3.50 135.80 2070 ---- ---- ---- ---- 142.00 +3.50 138.50 2075 ---- ---- ---- ---- 144.90 +3.60 141.30 2080 ---- ---- ---- ---- 147.70 +3.60 144.10 2085 ---- ---- ---- ---- 150.60 +3.60 147.00 2090 ---- ---- ---- ---- 153.60 +3.70 149.90 2095 ---- ---- ---- ---- 156.50 +3.70 152.80 2100 ---- ---- ---- ---- 159.50 +3.70 155.80 2105 ---- ---- ---- ---- 162.60 +3.80 158.80 2110 ---- ---- ---- ---- 165.60 +3.80 161.80 2115 ---- ---- ---- ---- 168.80 +3.90 164.90 2120 ---- ---- ---- ---- 171.90 +3.90 168.00 2125 ---- ---- ---- ---- 175.10 +4.00 171.10 2130 ---- ---- ---- ---- 178.30 +4.00 174.30 2135 ---- ---- ---- ---- 181.50 +4.00 177.50 2140 ---- ---- ---- ---- 184.80 +4.10 180.70 2145 ---- ---- ---- ---- 188.10 +4.10 184.00 2150 ---- ---- ---- ---- 191.50 +4.20 187.30 2155 ---- ---- ---- ---- 194.80 +4.20 190.60 2160 ---- ---- ---- ---- 198.20 +4.20 194.00 2165 ---- ---- ---- ---- 201.60 +4.20 197.40 2170 ---- ---- ---- ---- 205.10 +4.30 200.80 2175 ---- ---- ---- ---- 208.60 +4.40 204.20 2180 ---- ---- ---- ---- 212.10 +4.40 207.70 2185 ---- ---- ---- ---- 215.60 +4.40 211.20 2190 ---- ---- ---- ---- 219.20 +4.50 214.70 2195 ---- ---- ---- ---- 222.80 +4.50 218.30 2200 ---- ---- ---- ---- 226.40 +4.60 221.80 2205 ---- ---- ---- ---- 230.00 +4.60 225.40 2210 ---- ---- ---- ---- 233.70 +4.60 229.10 2215 ---- ---- ---- ---- 237.30 +4.60 232.70 2220 ---- ---- ---- ---- 241.10 +4.70 236.40 2225 ---- ---- ---- ---- 244.80 +4.70 240.10 2230 ---- ---- ---- ---- 248.50 +4.70 243.80 2235 ---- ---- ---- ---- 252.30 +4.80 247.50 2240 ---- ---- ---- ---- 256.10 +4.80 251.30 2245 ---- ---- ---- ---- 259.90 +4.90 255.00 2250 ---- ---- ---- ---- 263.70 +4.90 258.80 2255 ---- ---- ---- ---- 267.60 +5.00 262.60 2260 ---- ---- ---- ---- 271.40 +4.90 266.50 2265 ---- ---- ---- ---- 275.30 +5.00 270.30 2270 ---- ---- ---- ---- 279.20 +5.00 274.20 2275 ---- ---- ---- ---- 283.10 +5.00 278.10 2280 ---- ---- ---- ---- 287.10 +5.10 282.00 2285 ---- ---- ---- ---- 291.00 +5.10 285.90 2290 ---- ---- ---- ---- 295.00 +5.10 289.90 2295 ---- ---- ---- ---- 299.00 +5.20 293.80 2300 ---- ---- ---- ---- 303.00 +5.20 297.80 2305 ---- ---- ---- ---- 307.00 +5.20 301.80 2310 ---- ---- ---- ---- 311.00 +5.20 305.80 2315 ---- ---- ---- ---- 315.10 +5.30 309.80 2320 ---- ---- ---- ---- 319.20 +5.30 313.90 2325 ---- ---- ---- ---- 323.20 +5.30 317.90 2330 ---- ---- ---- ---- 327.30 +5.30 322.00 2335 ---- ---- ---- ---- 331.40 +5.40 326.00 2340 ---- ---- ---- ---- 335.50 +5.40 330.10 2345 ---- ---- ---- ---- 339.70 +5.50 334.20 2350 ---- ---- ---- ---- 343.80 +5.50 338.30 2360 ---- ---- ---- ---- 352.10 +5.50 346.60 2370 ---- ---- ---- ---- 360.50 +5.60 354.90 2375 ---- ---- ---- ---- 364.70 +5.60 359.10 2380 ---- ---- ---- ---- 368.90 +5.60 363.30 2390 ---- ---- ---- ---- 377.40 +5.70 371.70 2400 ---- ---- ---- ---- 385.90 +5.70 380.20 2410 ---- ---- ---- ---- 394.50 +5.80 388.70 2420 ---- ---- ---- ---- 403.10 +5.80 397.30 2425 ---- ---- ---- ---- 407.40 +5.80 401.60 2430 ---- ---- ---- ---- 411.70 +5.80 405.90 2440 ---- ---- ---- ---- 420.40 +5.90 414.50 2450 ---- ---- ---- ---- 429.10 +5.90 423.20 2475 ---- ---- ---- ---- 451.10 +6.10 445.00 2500 ---- ---- ---- ---- 473.30 +6.20 467.10 2525 ---- ---- ---- ---- 495.70 +6.30 489.40 2550 ---- ---- ---- ---- 518.30 +6.40 511.90 2575 ---- ---- ---- ---- 541.00 +6.40 534.60 2600 ---- ---- ---- ---- 564.00 +6.60 557.40 2625 ---- ---- ---- ---- 587.00 +6.50 580.50 OG MAR25 Gold Option PUT 1600 ---- ---- ---- ---- 14.90 +.50 14.40 1625 ---- ---- ---- ---- 17.20 +.60 16.60 1650 ---- ---- ---- ---- 19.80 +.70 19.10 1675 ---- ---- ---- ---- 22.70 +.80 21.90 1700 ---- ---- ---- ---- 25.90 +.90 25.00 1725 ---- ---- ---- ---- 29.50 +1.00 28.50 1750 ---- ---- ---- ---- 33.50 +1.20 32.30 1775 ---- ---- ---- ---- 37.90 +1.30 36.60 1780 ---- ---- ---- ---- 38.80 ---- ---- 1790 ---- ---- ---- ---- 40.70 +1.40 39.30 1800 ---- ---- ---- ---- 42.70 +1.40 41.30 1810 ---- ---- ---- ---- 44.70 +1.40 43.30 1820 ---- ---- ---- ---- 46.90 +1.60 45.30 1825 ---- ---- ---- ---- 48.00 +1.60 46.40 1830 ---- ---- ---- ---- 49.10 +1.60 47.50 1840 ---- ---- ---- ---- 51.40 +1.70 49.70 1850 ---- ---- ---- ---- 53.70 +1.70 52.00 1860 ---- ---- ---- ---- 56.20 +1.80 54.40 1870 ---- ---- ---- ---- 58.70 +1.80 56.90 1880 ---- ---- ---- ---- 61.40 +1.90 59.50 1885 ---- ---- ---- ---- 62.80 +2.00 60.80 1890 ---- ---- ---- ---- 64.20 +2.00 62.20 1895 ---- ---- ---- ---- 65.60 +2.00 63.60 1900 ---- ---- ---- ---- 67.10 +2.10 65.00 1905 ---- ---- ---- ---- 68.50 +2.10 66.40 1910 ---- ---- ---- ---- 70.10 +2.20 67.90 1915 ---- ---- ---- ---- 71.60 +2.20 69.40 1920 ---- ---- ---- ---- 73.20 +2.20 71.00 1925 ---- ---- ---- ---- 74.80 +2.30 72.50 1930 ---- ---- ---- ---- 76.50 +2.30 74.20 1935 ---- ---- ---- ---- 78.10 +2.30 75.80 1940 ---- ---- ---- ---- 79.90 +2.40 77.50 1945 ---- ---- ---- ---- 81.60 +2.40 79.20 1950 ---- ---- ---- ---- 83.40 +2.40 81.00 1955 ---- ---- ---- ---- 85.30 +2.50 82.80 1960 ---- ---- ---- ---- 87.10 +2.50 84.60 1965 ---- ---- ---- ---- 89.00 +2.60 86.40 1970 ---- ---- ---- ---- 91.00 +2.70 88.30 1975 ---- ---- ---- ---- 93.00 +2.70 90.30 1980 ---- ---- ---- ---- 95.00 +2.70 92.30 1985 ---- ---- ---- ---- 97.00 +2.70 94.30 1990 ---- ---- ---- ---- 99.10 +2.80 96.30 1995 ---- ---- ---- ---- 101.30 +2.90 98.40 2000 ---- ---- ---- ---- 103.40 +2.80 100.60 2005 ---- ---- ---- ---- 105.70 +3.00 102.70 2010 ---- ---- ---- ---- 107.90 +3.00 104.90 2015 ---- ---- ---- ---- 110.20 +3.00 107.20 2020 ---- ---- ---- ---- 112.50 +3.10 109.40 2025 ---- ---- ---- ---- 114.90 +3.20 111.70 2030 ---- ---- ---- ---- 117.20 +3.10 114.10 2035 ---- ---- ---- ---- 119.70 +3.20 116.50 2040 ---- ---- ---- ---- 122.10 +3.20 118.90 2045 ---- ---- ---- ---- 124.60 +3.30 121.30 2050 ---- ---- ---- ---- 127.10 +3.30 123.80 2055 ---- ---- ---- ---- 129.70 +3.40 126.30 2060 ---- ---- ---- ---- 132.30 +3.40 128.90 2065 ---- ---- ---- ---- 134.90 +3.40 131.50 2070 ---- ---- ---- ---- 137.60 +3.50 134.10 2075 ---- ---- ---- ---- 140.30 +3.50 136.80 2080 ---- ---- ---- ---- 143.10 +3.60 139.50 2085 ---- ---- ---- ---- 145.80 +3.60 142.20 2090 ---- ---- ---- ---- 148.70 +3.70 145.00 2095 ---- ---- ---- ---- 151.50 +3.70 147.80 2100 ---- ---- ---- ---- 154.40 +3.80 150.60 2105 ---- ---- ---- ---- 157.30 +3.80 153.50 2110 ---- ---- ---- ---- 160.30 +3.90 156.40 2115 ---- ---- ---- ---- 163.30 +3.90 159.40 2120 ---- ---- ---- ---- 166.30 +3.90 162.40 2125 ---- ---- ---- ---- 169.40 +4.00 165.40 2130 ---- ---- ---- ---- 172.50 +4.00 168.50 2135 ---- ---- ---- ---- 175.60 +4.00 171.60 2140 ---- ---- ---- ---- 178.80 +4.10 174.70 2145 ---- ---- ---- ---- 182.00 +4.10 177.90 2150 ---- ---- ---- ---- 185.20 +4.10 181.10 2155 ---- ---- ---- ---- 188.50 +4.20 184.30 2160 ---- ---- ---- ---- 191.80 +4.20 187.60 2165 ---- ---- ---- ---- 195.10 +4.20 190.90 2170 ---- ---- ---- ---- 198.50 +4.30 194.20 2175 ---- ---- ---- ---- 201.90 +4.40 197.50 2180 ---- ---- ---- ---- 205.30 +4.40 200.90 2185 ---- ---- ---- ---- 208.70 +4.40 204.30 2190 ---- ---- ---- ---- 212.20 +4.50 207.70 2195 ---- ---- ---- ---- 215.70 +4.50 211.20 2200 ---- ---- ---- ---- 219.20 +4.50 214.70 2205 ---- ---- ---- ---- 222.80 +4.60 218.20 2210 ---- ---- ---- ---- 226.30 +4.60 221.70 2215 ---- ---- ---- ---- 229.90 +4.70 225.20 2220 ---- ---- ---- ---- 233.50 +4.70 228.80 2225 ---- ---- ---- ---- 237.10 +4.70 232.40 2230 ---- ---- ---- ---- 240.80 +4.80 236.00 2235 ---- ---- ---- ---- 244.40 +4.80 239.60 2240 ---- ---- ---- ---- 248.10 +4.80 243.30 2245 ---- ---- ---- ---- 251.80 +4.80 247.00 2250 ---- ---- ---- ---- 255.60 +5.00 250.60 2255 ---- ---- ---- ---- 259.30 +5.00 254.30 2260 ---- ---- ---- ---- 263.10 +5.00 258.10 2265 ---- ---- ---- ---- 266.80 +5.00 261.80 2270 ---- ---- ---- ---- 270.60 +5.00 265.60 2275 ---- ---- ---- ---- 274.40 +5.10 269.30 2280 ---- ---- ---- ---- 278.30 +5.20 273.10 2285 ---- ---- ---- ---- 282.10 +5.20 276.90 2290 ---- ---- ---- ---- 286.00 +5.20 280.80 2295 ---- ---- ---- ---- 289.80 +5.20 284.60 2300 ---- ---- ---- ---- 293.70 +5.20 288.50 2305 ---- ---- ---- ---- 297.60 +5.20 292.40 2310 ---- ---- ---- ---- 301.60 +5.40 296.20 2315 ---- ---- ---- ---- 305.50 +5.30 300.20 2320 ---- ---- ---- ---- 309.40 +5.30 304.10 2325 ---- ---- ---- ---- 313.40 +5.40 308.00 2330 ---- ---- ---- ---- 317.40 +5.40 312.00 2335 ---- ---- ---- ---- 321.40 +5.50 315.90 2340 ---- ---- ---- ---- 325.40 +5.50 319.90 2345 ---- ---- ---- ---- 329.40 +5.50 323.90 2350 ---- ---- ---- ---- 333.50 +5.60 327.90 2355 ---- ---- ---- ---- 337.50 +5.50 332.00 2360 ---- ---- ---- ---- 341.60 +5.60 336.00 2370 ---- ---- ---- ---- 349.80 +5.70 344.10 2380 ---- ---- ---- ---- 358.00 +5.70 352.30 2390 ---- ---- ---- ---- 366.30 +5.80 360.50 2400 ---- ---- ---- ---- 374.60 +5.80 368.80 2410 ---- ---- ---- ---- 383.00 +5.90 377.10 2420 ---- ---- ---- ---- 391.40 +5.90 385.50 2425 ---- ---- ---- ---- 395.60 +5.90 389.70 2430 ---- ---- ---- ---- 399.90 +6.00 393.90 2440 ---- ---- ---- ---- 408.40 +6.00 402.40 2450 ---- ---- ---- ---- 416.90 +6.00 410.90 2460 ---- ---- ---- ---- 425.50 +6.10 419.40 2475 ---- ---- ---- ---- 438.50 +6.20 432.30 2500 ---- ---- ---- ---- 460.30 +6.30 454.00 2525 ---- ---- ---- ---- 482.40 +6.40 476.00 2550 ---- ---- ---- ---- 504.60 +6.50 498.10 2575 ---- ---- ---- ---- 527.10 +6.60 520.50 2600 ---- ---- ---- ---- 549.70 +6.70 543.00 2625 ---- ---- ---- ---- 572.60 +6.80 565.80 2650 ---- ---- ---- ---- 595.60 +6.90 588.70 OG APR25 Gold Option PUT 1600 ---- ---- ---- ---- 16.10 +.60 15.50 1625 ---- ---- ---- ---- 18.60 +.70 17.90 1650 ---- ---- ---- ---- 21.30 +.80 20.50 1675 ---- ---- ---- ---- 24.30 +.80 23.50 1700 ---- ---- ---- ---- 27.70 +.90 26.80 1725 ---- ---- ---- ---- 31.40 +1.00 30.40 1750 ---- ---- ---- ---- 35.60 +1.20 34.40 1775 ---- ---- ---- ---- 40.10 +1.30 38.80 1780 ---- ---- ---- ---- 41.10 ---- ---- 1790 ---- ---- ---- ---- 43.00 +1.40 41.60 1800 ---- ---- ---- ---- 45.10 +1.50 43.60 1810 ---- ---- ---- ---- 47.20 +1.50 45.70 1820 ---- ---- ---- ---- 49.40 +1.60 47.80 1825 ---- ---- ---- ---- 50.50 +1.60 48.90 1830 ---- ---- ---- ---- 51.70 +1.70 50.00 1840 ---- ---- ---- ---- 54.00 +1.70 52.30 1850 ---- ---- ---- ---- 56.40 +1.70 54.70 1860 ---- ---- ---- ---- 59.00 +1.90 57.10 1870 ---- ---- ---- ---- 61.60 +1.90 59.70 1880 ---- ---- ---- ---- 64.30 +2.00 62.30 1885 ---- ---- ---- ---- 65.70 +2.00 63.70 1890 ---- ---- ---- ---- 67.10 +2.00 65.10 1895 ---- ---- ---- ---- 68.60 +2.10 66.50 1900 ---- ---- ---- ---- 70.00 +2.10 67.90 1905 ---- ---- ---- ---- 71.50 +2.10 69.40 1910 ---- ---- ---- ---- 73.10 +2.20 70.90 1915 ---- ---- ---- ---- 74.60 +2.20 72.40 1920 ---- ---- ---- ---- 76.20 +2.20 74.00 1925 ---- ---- ---- ---- 77.90 +2.30 75.60 1930 ---- ---- ---- ---- 79.50 +2.30 77.20 1935 ---- ---- ---- ---- 81.20 +2.40 78.80 1940 ---- ---- ---- ---- 82.90 +2.40 80.50 1945 ---- ---- ---- ---- 84.70 +2.40 82.30 1950 ---- ---- ---- ---- 86.50 +2.50 84.00 1955 ---- ---- ---- ---- 88.30 +2.50 85.80 1960 ---- ---- ---- ---- 90.20 +2.60 87.60 1965 ---- ---- ---- ---- 92.10 +2.60 89.50 1970 ---- ---- ---- ---- 94.10 +2.70 91.40 1975 ---- ---- ---- ---- 96.10 +2.70 93.40 1980 ---- ---- ---- ---- 98.10 +2.80 95.30 1985 ---- ---- ---- ---- 100.10 +2.70 97.40 1990 ---- ---- ---- ---- 102.20 +2.80 99.40 1995 ---- ---- ---- ---- 104.40 +2.90 101.50 2000 ---- ---- ---- ---- 106.60 +2.90 103.70 2005 ---- ---- ---- ---- 108.80 +2.90 105.90 2010 ---- ---- ---- ---- 111.10 +3.00 108.10 2015 ---- ---- ---- ---- 113.40 +3.00 110.40 2020 ---- ---- ---- ---- 115.70 +3.00 112.70 2025 ---- ---- ---- ---- 118.10 +3.10 115.00 2030 ---- ---- ---- ---- 120.50 +3.20 117.30 2035 ---- ---- ---- ---- 122.90 +3.20 119.70 2040 ---- ---- ---- ---- 125.40 +3.20 122.20 2045 ---- ---- ---- ---- 127.90 +3.30 124.60 2050 ---- ---- ---- ---- 130.40 +3.30 127.10 2055 ---- ---- ---- ---- 133.00 +3.40 129.60 2060 ---- ---- ---- ---- 135.60 +3.40 132.20 2065 ---- ---- ---- ---- 138.20 +3.40 134.80 2070 ---- ---- ---- ---- 140.90 +3.50 137.40 2075 ---- ---- ---- ---- 143.60 +3.50 140.10 2080 ---- ---- ---- ---- 146.40 +3.60 142.80 2085 ---- ---- ---- ---- 149.20 +3.70 145.50 2090 ---- ---- ---- ---- 152.00 +3.70 148.30 2095 ---- ---- ---- ---- 154.80 +3.70 151.10 2100 ---- ---- ---- ---- 157.70 +3.70 154.00 2105 ---- ---- ---- ---- 160.60 +3.80 156.80 2110 ---- ---- ---- ---- 163.60 +3.80 159.80 2115 ---- ---- ---- ---- 166.60 +3.90 162.70 2120 ---- ---- ---- ---- 169.60 +3.90 165.70 2125 ---- ---- ---- ---- 172.70 +4.00 168.70 2130 ---- ---- ---- ---- 175.80 +4.00 171.80 2135 ---- ---- ---- ---- 178.90 +4.00 174.90 2140 ---- ---- ---- ---- 182.10 +4.10 178.00 2145 ---- ---- ---- ---- 185.30 +4.10 181.20 2150 ---- ---- ---- ---- 188.50 +4.20 184.30 2155 ---- ---- ---- ---- 191.80 +4.20 187.60 2160 ---- ---- ---- ---- 195.10 +4.30 190.80 2165 ---- ---- ---- ---- 198.40 +4.30 194.10 2170 ---- ---- ---- ---- 201.70 +4.30 197.40 2175 ---- ---- ---- ---- 205.10 +4.30 200.80 2180 ---- ---- ---- ---- 208.50 +4.40 204.10 2185 ---- ---- ---- ---- 211.90 +4.40 207.50 2190 ---- ---- ---- ---- 215.40 +4.40 211.00 2195 ---- ---- ---- ---- 218.90 +4.50 214.40 2200 ---- ---- ---- ---- 222.40 +4.50 217.90 2205 ---- ---- ---- ---- 225.90 +4.50 221.40 2210 ---- ---- ---- ---- 229.50 +4.60 224.90 2215 ---- ---- ---- ---- 233.10 +4.70 228.40 2220 ---- ---- ---- ---- 236.70 +4.70 232.00 2225 ---- ---- ---- ---- 240.30 +4.70 235.60 2230 ---- ---- ---- ---- 243.90 +4.70 239.20 2235 ---- ---- ---- ---- 247.60 +4.80 242.80 2240 ---- ---- ---- ---- 251.20 +4.80 246.40 2245 ---- ---- ---- ---- 254.90 +4.80 250.10 2250 ---- ---- ---- ---- 258.60 +4.80 253.80 2255 ---- ---- ---- ---- 262.40 +4.90 257.50 2260 ---- ---- ---- ---- 266.10 +4.90 261.20 2265 ---- ---- ---- ---- 269.90 +5.00 264.90 2270 ---- ---- ---- ---- 273.70 +5.00 268.70 2275 ---- ---- ---- ---- 277.50 +5.10 272.40 2280 ---- ---- ---- ---- 281.30 +5.10 276.20 2285 ---- ---- ---- ---- 285.10 +5.10 280.00 2290 ---- ---- ---- ---- 288.90 +5.10 283.80 2295 ---- ---- ---- ---- 292.80 +5.20 287.60 2300 ---- ---- ---- ---- 296.70 +5.20 291.50 2305 ---- ---- ---- ---- 300.60 +5.30 295.30 2310 ---- ---- ---- ---- 304.50 +5.30 299.20 2315 ---- ---- ---- ---- 308.40 +5.30 303.10 2320 ---- ---- ---- ---- 312.30 +5.30 307.00 2325 ---- ---- ---- ---- 316.30 +5.30 311.00 2330 ---- ---- ---- ---- 320.30 +5.40 314.90 2335 ---- ---- ---- ---- 324.20 +5.40 318.80 2340 ---- ---- ---- ---- 328.20 +5.40 322.80 2345 ---- ---- ---- ---- 332.30 +5.50 326.80 2350 ---- ---- ---- ---- 336.30 +5.50 330.80 2355 ---- ---- ---- ---- 340.30 +5.50 334.80 2360 ---- ---- ---- ---- 344.40 +5.60 338.80 2370 ---- ---- ---- ---- 352.50 +5.60 346.90 2380 ---- ---- ---- ---- 360.70 +5.60 355.10 2390 ---- ---- ---- ---- 368.90 +5.70 363.20 2400 ---- ---- ---- ---- 377.20 +5.70 371.50 2410 ---- ---- ---- ---- 385.60 +5.80 379.80 2420 ---- ---- ---- ---- 394.00 +5.90 388.10 2425 ---- ---- ---- ---- 398.20 +5.90 392.30 2430 ---- ---- ---- ---- 402.40 +5.90 396.50 2440 ---- ---- ---- ---- 410.90 +6.00 404.90 2450 ---- ---- ---- ---- 419.40 +6.00 413.40 2475 ---- ---- ---- ---- 440.90 +6.10 434.80 2500 ---- ---- ---- ---- 462.60 +6.20 456.40 2525 ---- ---- ---- ---- 484.60 +6.40 478.20 2550 ---- ---- ---- ---- 506.70 +6.40 500.30 2575 ---- ---- ---- ---- 529.10 +6.50 522.60 2600 ---- ---- ---- ---- 551.70 +6.70 545.00 2625 ---- ---- ---- ---- 574.40 +6.70 567.70 2650 ---- ---- ---- ---- 597.30 +6.80 590.50 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 .00 .40 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .90 .00 .90 1175 ---- ---- ---- ---- 1.10 .00 1.10 1200 ---- ---- ---- ---- 1.40 +.10 1.30 1220 ---- ---- ---- ---- 1.60 .00 1.60 1225 ---- ---- ---- ---- 1.70 +.10 1.60 1230 ---- ---- ---- ---- 1.70 .00 1.70 1240 ---- ---- ---- ---- 1.90 +.10 1.80 1250 ---- ---- ---- ---- 2.00 .00 2.00 1260 ---- ---- ---- ---- 2.20 +.10 2.10 1270 ---- ---- ---- ---- 2.30 .00 2.30 1275 ---- ---- ---- ---- 2.40 .00 2.40 1280 ---- ---- ---- ---- 2.50 +.10 2.40 1290 ---- ---- ---- ---- 2.70 +.10 2.60 1300 ---- ---- ---- ---- 2.90 +.10 2.80 1310 ---- ---- ---- ---- 3.10 +.10 3.00 1315 ---- ---- ---- ---- 3.20 +.10 3.10 1320 ---- ---- ---- ---- 3.30 +.10 3.20 1325 ---- ---- ---- ---- 3.50 +.10 3.40 1330 ---- ---- ---- ---- 3.60 +.10 3.50 1335 ---- ---- ---- ---- 3.70 +.10 3.60 1340 ---- ---- ---- ---- 3.80 +.10 3.70 1345 ---- ---- ---- ---- 4.00 +.10 3.90 1350 ---- ---- ---- ---- 4.10 +.10 4.00 1355 ---- ---- ---- ---- 4.30 +.20 4.10 1360 ---- ---- ---- ---- 4.40 +.10 4.30 1365 ---- ---- ---- ---- 4.60 +.20 4.40 1370 ---- ---- ---- ---- 4.70 +.10 4.60 1375 ---- ---- ---- ---- 4.90 +.20 4.70 1380 ---- ---- ---- ---- 5.00 +.10 4.90 1385 ---- ---- ---- ---- 5.20 +.20 5.00 1390 ---- ---- ---- ---- 5.40 +.20 5.20 1395 ---- ---- ---- ---- 5.50 +.10 5.40 1400 ---- ---- ---- ---- 5.70 +.10 5.60 1405 ---- ---- ---- ---- 5.90 +.20 5.70 1410 ---- ---- ---- ---- 6.10 +.20 5.90 1415 ---- ---- ---- ---- 6.30 +.20 6.10 1420 ---- ---- ---- ---- 6.50 +.20 6.30 1425 ---- ---- ---- ---- 6.70 +.20 6.50 1430 ---- ---- ---- ---- 6.90 +.20 6.70 1435 ---- ---- ---- ---- 7.10 +.20 6.90 1440 ---- ---- ---- ---- 7.40 +.30 7.10 1445 ---- ---- ---- ---- 7.60 +.20 7.40 1450 ---- ---- ---- ---- 7.80 +.20 7.60 1455 ---- ---- ---- ---- 8.10 +.30 7.80 1460 ---- ---- ---- ---- 8.30 +.20 8.10 1465 ---- ---- ---- ---- 8.60 +.30 8.30 1470 ---- ---- ---- ---- 8.80 +.20 8.60 1475 ---- ---- ---- ---- 9.10 +.30 8.80 1480 ---- ---- ---- ---- 9.40 +.30 9.10 1485 ---- ---- ---- ---- 9.70 +.30 9.40 1490 ---- ---- ---- ---- 9.90 +.20 9.70 1495 ---- ---- ---- ---- 10.20 +.30 9.90 1500 ---- ---- ---- ---- 10.50 +.30 10.20 1505 ---- ---- ---- ---- 10.90 +.40 10.50 1510 ---- ---- ---- ---- 11.20 +.40 10.80 1515 ---- ---- ---- ---- 11.50 +.30 11.20 1520 ---- ---- ---- ---- 11.80 +.30 11.50 1525 ---- ---- ---- ---- 12.20 +.40 11.80 1530 ---- ---- ---- ---- 12.50 +.30 12.20 1535 ---- ---- ---- ---- 12.90 +.40 12.50 1540 ---- ---- ---- ---- 13.20 +.30 12.90 1545 ---- ---- ---- ---- 13.60 +.40 13.20 1550 ---- ---- ---- ---- 14.00 +.40 13.60 1555 ---- ---- ---- ---- 14.40 +.40 14.00 1560 ---- ---- ---- ---- 14.80 +.40 14.40 1565 ---- ---- ---- ---- 15.20 +.40 14.80 1570 ---- ---- ---- ---- 15.60 +.40 15.20 1575 ---- ---- ---- ---- 16.00 +.40 15.60 1580 ---- ---- ---- ---- 16.50 +.50 16.00 1585 ---- ---- ---- ---- 16.90 +.50 16.40 1590 ---- ---- ---- ---- 17.40 +.50 16.90 1595 ---- ---- ---- ---- 17.80 +.50 17.30 1600 ---- ---- ---- ---- 18.30 +.50 17.80 1605 ---- ---- ---- ---- 18.80 +.50 18.30 1610 ---- ---- ---- ---- 19.30 +.50 18.80 1615 ---- ---- ---- ---- 19.80 +.60 19.20 1620 ---- ---- ---- ---- 20.30 +.50 19.80 1625 ---- ---- ---- ---- 20.80 +.50 20.30 1630 ---- ---- ---- ---- 21.40 +.60 20.80 1635 ---- ---- ---- ---- 21.90 +.60 21.30 1640 ---- ---- ---- ---- 22.50 +.60 21.90 1645 ---- ---- ---- ---- 23.10 +.70 22.40 1650 ---- ---- ---- ---- 23.60 +.60 23.00 1655 ---- ---- ---- ---- 24.20 +.60 23.60 1660 ---- ---- ---- ---- 24.80 +.60 24.20 1665 ---- ---- ---- ---- 25.50 +.70 24.80 1670 ---- ---- ---- ---- 26.10 +.70 25.40 1675 ---- ---- ---- ---- 26.70 +.70 26.00 1680 ---- ---- ---- ---- 27.40 +.70 26.70 1685 ---- ---- ---- ---- 28.10 +.80 27.30 1690 ---- ---- ---- ---- 28.80 +.80 28.00 1695 ---- ---- ---- ---- 29.50 +.80 28.70 1700 ---- ---- ---- ---- 30.20 +.80 29.40 1705 ---- ---- ---- ---- 30.90 +.80 30.10 1710 ---- ---- ---- ---- 31.60 +.80 30.80 1715 ---- ---- ---- ---- 32.40 +.90 31.50 1720 ---- ---- ---- ---- 33.10 +.80 32.30 1725 ---- ---- ---- ---- 33.90 +.90 33.00 1730 ---- ---- ---- ---- 34.70 +.90 33.80 1735 ---- ---- ---- ---- 35.50 +.90 34.60 1740 ---- ---- ---- ---- 36.30 +.90 35.40 1745 ---- ---- ---- ---- 37.20 +1.00 36.20 1750 ---- ---- ---- ---- 38.00 +.90 37.10 1755 ---- ---- ---- ---- 38.90 +1.00 37.90 1760 ---- ---- ---- ---- 39.80 +1.00 38.80 1765 ---- ---- ---- ---- 40.70 +1.10 39.60 1770 ---- ---- ---- ---- 41.60 +1.10 40.50 1775 ---- ---- ---- ---- 42.50 +1.00 41.50 1780 ---- ---- ---- ---- 43.50 +1.10 42.40 1785 ---- ---- ---- ---- 44.50 +1.20 43.30 1790 ---- ---- ---- ---- 45.40 +1.10 44.30 1795 ---- ---- ---- ---- 46.40 +1.10 45.30 1800 ---- ---- ---- ---- 47.40 +1.20 46.20 1805 ---- ---- ---- ---- 48.50 +1.20 47.30 1810 ---- ---- ---- ---- 49.50 +1.20 48.30 1815 ---- ---- ---- ---- 50.60 +1.30 49.30 1820 ---- ---- ---- ---- 51.70 +1.30 50.40 1825 ---- ---- ---- ---- 52.80 +1.30 51.50 1830 ---- ---- ---- ---- 53.90 +1.30 52.60 1835 ---- ---- ---- ---- 55.00 +1.30 53.70 1840 ---- ---- ---- ---- 56.20 +1.40 54.80 1845 ---- ---- ---- ---- 57.40 +1.50 55.90 1850 ---- ---- ---- ---- 58.60 +1.50 57.10 700 1855 ---- ---- ---- ---- 59.80 +1.50 58.30 1860 ---- ---- ---- ---- 61.00 +1.50 59.50 1865 ---- ---- ---- ---- 62.30 +1.60 60.70 1870 ---- ---- ---- ---- 63.50 +1.50 62.00 1875 ---- ---- ---- ---- 64.80 +1.50 63.30 1880 ---- ---- ---- ---- 66.20 +1.60 64.60 1885 ---- ---- ---- ---- 67.50 +1.60 65.90 1890 ---- ---- ---- ---- 68.90 +1.60 67.30 1895 ---- ---- ---- ---- 70.30 +1.70 68.60 1900 ---- ---- ---- ---- 71.70 +1.70 70.00 1905 ---- ---- ---- ---- 73.20 +1.70 71.50 1910 ---- ---- ---- ---- 74.70 +1.80 72.90 1915 ---- ---- ---- ---- 76.20 +1.80 74.40 1920 ---- ---- ---- ---- 77.80 +1.90 75.90 1925 ---- ---- ---- ---- 79.40 +1.90 77.50 1930 ---- ---- ---- ---- 81.00 +1.90 79.10 1935 ---- ---- ---- ---- 82.60 +1.90 80.70 1940 ---- ---- ---- ---- 84.30 +1.90 82.40 1945 ---- ---- ---- ---- 86.00 +2.00 84.00 1950 ---- ---- ---- ---- 87.80 +2.00 85.80 1955 ---- ---- ---- ---- 89.60 +2.10 87.50 1960 ---- ---- ---- ---- 91.40 +2.10 89.30 1965 ---- ---- ---- ---- 93.20 +2.10 91.10 1970 ---- ---- ---- ---- 95.10 +2.10 93.00 1975 ---- ---- ---- ---- 97.10 +2.20 94.90 1980 ---- ---- ---- ---- 99.00 +2.20 96.80 1985 ---- ---- ---- ---- 101.00 +2.20 98.80 1990 ---- ---- ---- ---- 103.10 +2.30 100.80 1995 ---- ---- ---- ---- 105.20 +2.40 102.80 2000 ---- ---- ---- ---- 107.30 +2.40 104.90 2005 ---- ---- ---- ---- 109.40 +2.40 107.00 2010 ---- ---- ---- ---- 111.60 +2.40 109.20 2015 ---- ---- ---- ---- 113.80 +2.40 111.40 2020 ---- ---- ---- ---- 116.10 +2.50 113.60 2025 ---- ---- ---- ---- 118.40 +2.50 115.90 2030 ---- ---- ---- ---- 120.70 +2.50 118.20 2035 ---- ---- ---- ---- 123.10 +2.60 120.50 2040 ---- ---- ---- ---- 125.40 +2.60 122.80 2045 ---- ---- ---- ---- 127.90 +2.70 125.20 2050 ---- ---- ---- ---- 130.30 +2.60 127.70 2055 ---- ---- ---- ---- 132.80 +2.70 130.10 2060 ---- ---- ---- ---- 135.40 +2.80 132.60 2065 ---- ---- ---- ---- 137.90 +2.80 135.10 2070 ---- ---- ---- ---- 140.50 +2.80 137.70 2075 ---- ---- ---- ---- 143.10 +2.80 140.30 2080 ---- ---- ---- ---- 145.80 +2.90 142.90 2085 ---- ---- ---- ---- 148.50 +2.90 145.60 2090 ---- ---- ---- ---- 151.20 +2.90 148.30 2095 ---- ---- ---- ---- 154.00 +3.00 151.00 2100 ---- ---- ---- ---- 156.80 +3.00 153.80 2105 ---- ---- ---- ---- 159.60 +3.00 156.60 2110 ---- ---- ---- ---- 162.50 +3.10 159.40 2115 ---- ---- ---- ---- 165.40 +3.10 162.30 2120 ---- ---- ---- ---- 168.40 +3.20 165.20 2125 ---- ---- ---- ---- 171.30 +3.10 168.20 2130 ---- ---- ---- ---- 174.40 +3.30 171.10 2135 ---- ---- ---- ---- 177.40 +3.20 174.20 2140 ---- ---- ---- ---- 180.50 +3.30 177.20 2145 ---- ---- ---- ---- 183.60 +3.30 180.30 2150 ---- ---- ---- ---- 186.70 +3.30 183.40 2155 ---- ---- ---- ---- 189.90 +3.40 186.50 2160 ---- ---- ---- ---- 193.10 +3.40 189.70 2165 ---- ---- ---- ---- 196.30 +3.40 192.90 2170 ---- ---- ---- ---- 199.60 +3.50 196.10 2175 ---- ---- ---- ---- 202.90 +3.50 199.40 2180 ---- ---- ---- ---- 206.20 +3.50 202.70 2185 ---- ---- ---- ---- 209.60 +3.60 206.00 2190 ---- ---- ---- ---- 212.90 +3.50 209.40 2195 ---- ---- ---- ---- 216.30 +3.60 212.70 2200 ---- ---- ---- ---- 219.80 +3.70 216.10 2205 ---- ---- ---- ---- 223.20 +3.60 219.60 2210 ---- ---- ---- ---- 226.70 +3.70 223.00 2215 ---- ---- ---- ---- 230.20 +3.70 226.50 2220 ---- ---- ---- ---- 233.80 +3.80 230.00 2225 ---- ---- ---- ---- 237.30 +3.80 233.50 2230 ---- ---- ---- ---- 240.90 +3.80 237.10 2235 ---- ---- ---- ---- 244.50 +3.80 240.70 2240 ---- ---- ---- ---- 248.10 +3.90 244.20 2245 ---- ---- ---- ---- 251.80 +3.90 247.90 2250 ---- ---- ---- ---- 255.40 +3.90 251.50 2255 ---- ---- ---- ---- 259.10 +3.90 255.20 2260 ---- ---- ---- ---- 262.80 +4.00 258.80 2265 ---- ---- ---- ---- 266.50 +4.00 262.50 2270 ---- ---- ---- ---- 270.30 +4.00 266.30 2275 ---- ---- ---- ---- 274.10 +4.10 270.00 2280 ---- ---- ---- ---- 277.80 +4.00 273.80 2285 ---- ---- ---- ---- 281.60 +4.10 277.50 2290 ---- ---- ---- ---- 285.50 +4.20 281.30 2295 ---- ---- ---- ---- 289.30 +4.20 285.10 2300 ---- ---- ---- ---- 293.10 +4.10 289.00 2305 ---- ---- ---- ---- 297.00 +4.20 292.80 2310 ---- ---- ---- ---- 300.90 +4.20 296.70 2315 ---- ---- ---- ---- 304.80 +4.20 300.60 2320 ---- ---- ---- ---- 308.70 +4.20 304.50 2325 ---- ---- ---- ---- 312.70 +4.30 308.40 2330 ---- ---- ---- ---- 316.60 +4.30 312.30 2335 ---- ---- ---- ---- 320.60 +4.40 316.20 2340 ---- ---- ---- ---- 324.50 +4.30 320.20 2345 ---- ---- ---- ---- 328.50 +4.40 324.10 2350 ---- ---- ---- ---- 332.50 +4.40 328.10 2355 ---- ---- ---- ---- 336.50 +4.40 332.10 2360 ---- ---- ---- ---- 340.60 +4.50 336.10 2365 ---- ---- ---- ---- 344.60 +4.50 340.10 2370 ---- ---- ---- ---- 348.70 +4.50 344.20 2375 ---- ---- ---- ---- 352.70 +4.50 348.20 2380 ---- ---- ---- ---- 356.80 +4.50 352.30 2385 ---- ---- ---- ---- 360.90 +4.60 356.30 2390 ---- ---- ---- ---- 365.00 +4.60 360.40 2395 ---- ---- ---- ---- 369.10 +4.60 364.50 2400 ---- ---- ---- ---- 373.20 +4.60 368.60 2405 ---- ---- ---- ---- 377.40 +4.70 372.70 2410 ---- ---- ---- ---- 381.50 +4.60 376.90 2415 ---- ---- ---- ---- 385.70 +4.70 381.00 2420 ---- ---- ---- ---- 389.80 +4.70 385.10 2425 ---- ---- ---- ---- 394.00 +4.70 389.30 2430 ---- ---- ---- ---- 398.20 +4.70 393.50 2435 ---- ---- ---- ---- 402.40 +4.70 397.70 2440 ---- ---- ---- ---- 406.60 +4.70 401.90 2450 ---- ---- ---- ---- 415.10 +4.80 410.30 2460 ---- ---- ---- ---- 423.60 +4.90 418.70 2470 ---- ---- ---- ---- 432.10 +4.90 427.20 2475 ---- ---- ---- ---- 436.40 +4.90 431.50 2480 ---- ---- ---- ---- 440.70 +4.90 435.80 2490 ---- ---- ---- ---- 449.30 +5.00 444.30 2500 ---- ---- ---- ---- 457.90 +4.90 453.00 2510 ---- ---- ---- ---- 466.60 +5.00 461.60 2520 ---- ---- ---- ---- 475.30 +5.00 470.30 2525 ---- ---- ---- ---- 479.70 +5.10 474.60 2530 ---- ---- ---- ---- 484.10 +5.10 479.00 2550 ---- ---- ---- ---- 501.70 +5.20 496.50 2575 ---- ---- ---- ---- 523.80 +5.20 518.60 2600 ---- ---- ---- ---- 546.20 +5.30 540.90 2625 ---- ---- ---- ---- 568.70 +5.40 563.30 2650 ---- ---- ---- ---- 591.40 +5.50 585.90 2675 ---- ---- ---- ---- 614.20 +5.50 608.70 2700 ---- ---- ---- ---- 637.10 +5.50 631.60 2725 ---- ---- ---- ---- 660.20 +5.60 654.60 2750 ---- ---- ---- ---- 683.40 +5.70 677.70 2775 ---- ---- ---- ---- 706.80 +5.80 701.00 2800 ---- ---- ---- ---- 730.20 +5.80 724.40 2825 ---- ---- ---- ---- 753.80 +5.90 747.90 2850 ---- ---- ---- ---- 777.40 +5.90 771.50 2875 ---- ---- ---- ---- 801.10 +5.90 795.20 2900 ---- ---- ---- ---- 825.00 +6.10 818.90 2925 ---- ---- ---- ---- 848.90 +6.10 842.80 2950 ---- ---- ---- ---- 872.90 +6.20 866.70 2975 ---- ---- ---- ---- 896.90 +6.10 890.80 3000 ---- ---- ---- ---- 921.00 +6.20 914.80 3100 ---- ---- ---- ---- 1018.20 +6.40 1011.80 3200 ---- ---- ---- ---- 1116.20 +6.50 1109.70 3300 ---- ---- ---- ---- 1214.90 +6.70 1208.20 3400 ---- ---- ---- ---- 1314.10 +6.80 1307.30 3500 ---- ---- ---- ---- 1413.70 +6.80 1406.90 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .90 .00 .90 1100 ---- ---- ---- ---- 1.00 -.10 1.10 1125 ---- ---- ---- ---- 1.30 .00 1.30 1150 ---- ---- ---- ---- 1.60 .00 1.60 1175 ---- ---- ---- ---- 1.90 .00 1.90 1200 ---- ---- ---- ---- 2.30 .00 2.30 1225 ---- ---- ---- ---- 2.70 -.10 2.80 1250 ---- ---- ---- ---- 3.20 -.10 3.30 1270 ---- ---- ---- ---- 3.70 -.10 3.80 1275 ---- ---- ---- ---- 3.80 -.10 3.90 1280 ---- ---- ---- ---- 4.00 .00 4.00 1290 ---- ---- ---- ---- 4.30 .00 4.30 1300 ---- ---- ---- ---- 4.50 -.10 4.60 1310 ---- ---- ---- ---- 4.80 -.10 4.90 1320 ---- ---- ---- ---- 5.20 .00 5.20 1325 ---- ---- ---- ---- 5.30 -.10 5.40 1330 ---- ---- ---- ---- 5.50 -.10 5.60 1340 ---- ---- ---- ---- 5.90 .00 5.90 1350 ---- ---- ---- ---- 6.20 -.10 6.30 1360 ---- ---- ---- ---- 6.60 -.10 6.70 1370 ---- ---- ---- ---- 7.10 .00 7.10 1375 ---- ---- ---- ---- 7.30 .00 7.30 1380 ---- ---- ---- ---- 7.50 .00 7.50 1385 ---- ---- ---- ---- 7.70 -.10 7.80 1390 ---- ---- ---- ---- 8.00 .00 8.00 1395 ---- ---- ---- ---- 8.20 .00 8.20 1400 ---- ---- ---- ---- 8.40 -.10 8.50 1405 ---- ---- ---- ---- 8.70 .00 8.70 1410 ---- ---- ---- ---- 8.90 -.10 9.00 1415 ---- ---- ---- ---- 9.20 .00 9.20 1420 ---- ---- ---- ---- 9.50 .00 9.50 1425 ---- ---- ---- ---- 9.80 .00 9.80 1430 ---- ---- ---- ---- 10.00 -.10 10.10 1435 ---- ---- ---- ---- 10.30 .00 10.30 1440 ---- ---- ---- ---- 10.60 .00 10.60 1445 ---- ---- ---- ---- 10.90 .00 10.90 1450 ---- ---- ---- ---- 11.20 .00 11.20 1455 ---- ---- ---- ---- 11.50 -.10 11.60 1460 ---- ---- ---- ---- 11.90 .00 11.90 1465 ---- ---- ---- ---- 12.20 .00 12.20 1470 ---- ---- ---- ---- 12.50 .00 12.50 1475 ---- ---- ---- ---- 12.90 .00 12.90 1480 ---- ---- ---- ---- 13.20 .00 13.20 1485 ---- ---- ---- ---- 13.60 .00 13.60 1490 ---- ---- ---- ---- 13.90 .00 13.90 1495 ---- ---- ---- ---- 14.30 .00 14.30 1500 ---- ---- ---- ---- 14.70 .00 14.70 1505 ---- ---- ---- ---- 15.10 .00 15.10 1510 ---- ---- ---- ---- 15.50 .00 15.50 1515 ---- ---- ---- ---- 15.90 .00 15.90 1520 ---- ---- ---- ---- 16.30 .00 16.30 1525 ---- ---- ---- ---- 16.70 .00 16.70 1530 ---- ---- ---- ---- 17.20 +.10 17.10 1535 ---- ---- ---- ---- 17.60 .00 17.60 1540 ---- ---- ---- ---- 18.10 +.10 18.00 1545 ---- ---- ---- ---- 18.50 .00 18.50 1550 ---- ---- ---- ---- 19.00 .00 19.00 1555 ---- ---- ---- ---- 19.50 +.10 19.40 1560 ---- ---- ---- ---- 19.90 .00 19.90 1565 ---- ---- ---- ---- 20.40 .00 20.40 1570 ---- ---- ---- ---- 20.90 .00 20.90 1575 ---- ---- ---- ---- 21.50 +.10 21.40 1580 ---- ---- ---- ---- 22.00 +.10 21.90 1585 ---- ---- ---- ---- 22.50 .00 22.50 1590 ---- ---- ---- ---- 23.10 +.10 23.00 1595 ---- ---- ---- ---- 23.60 .00 23.60 1600 ---- ---- ---- ---- 24.20 +.10 24.10 1605 ---- ---- ---- ---- 24.80 +.10 24.70 1610 ---- ---- ---- ---- 25.30 .00 25.30 1615 ---- ---- ---- ---- 25.90 .00 25.90 1620 ---- ---- ---- ---- 26.50 .00 26.50 1625 ---- ---- ---- ---- 27.20 +.10 27.10 1630 ---- ---- ---- ---- 27.80 +.10 27.70 1635 ---- ---- ---- ---- 28.40 +.10 28.30 1640 ---- ---- ---- ---- 29.10 +.10 29.00 1645 ---- ---- ---- ---- 29.70 +.10 29.60 1650 ---- ---- ---- ---- 30.40 +.10 30.30 1655 ---- ---- ---- ---- 31.10 +.10 31.00 1660 ---- ---- ---- ---- 31.80 +.20 31.60 1665 ---- ---- ---- ---- 32.50 +.20 32.30 1670 ---- ---- ---- ---- 33.20 +.10 33.10 1675 ---- ---- ---- ---- 33.90 +.10 33.80 1680 ---- ---- ---- ---- 34.70 +.20 34.50 1685 ---- ---- ---- ---- 35.40 +.10 35.30 1690 ---- ---- ---- ---- 36.20 +.20 36.00 1695 ---- ---- ---- ---- 37.00 +.20 36.80 1700 ---- ---- ---- ---- 37.80 +.20 37.60 1705 ---- ---- ---- ---- 38.50 +.10 38.40 1710 ---- ---- ---- ---- 39.40 +.20 39.20 1715 ---- ---- ---- ---- 40.20 +.20 40.00 1720 ---- ---- ---- ---- 41.00 +.20 40.80 1725 ---- ---- ---- ---- 41.90 +.20 41.70 1730 ---- ---- ---- ---- 42.70 +.20 42.50 1735 ---- ---- ---- ---- 43.60 +.20 43.40 1740 ---- ---- ---- ---- 44.50 +.20 44.30 1745 ---- ---- ---- ---- 45.40 +.30 45.10 1750 ---- ---- ---- ---- 46.30 +.20 46.10 1755 ---- ---- ---- ---- 47.20 +.20 47.00 1760 ---- ---- ---- ---- 48.20 +.30 47.90 1765 ---- ---- ---- ---- 49.10 +.30 48.80 1770 ---- ---- ---- ---- 50.10 +.30 49.80 1775 ---- ---- ---- ---- 51.10 +.30 50.80 1780 ---- ---- ---- ---- 52.10 +.30 51.80 1785 ---- ---- ---- ---- 53.10 +.30 52.80 1790 ---- ---- ---- ---- 54.10 +.30 53.80 1795 ---- ---- ---- ---- 55.10 +.30 54.80 1800 ---- ---- ---- ---- 56.20 +.40 55.80 1805 ---- ---- ---- ---- 57.20 +.30 56.90 1810 ---- ---- ---- ---- 58.30 +.30 58.00 1815 ---- ---- ---- ---- 59.40 +.40 59.00 1820 ---- ---- ---- ---- 60.50 +.40 60.10 1825 ---- ---- ---- ---- 61.60 +.40 61.20 1830 ---- ---- ---- ---- 62.70 +.30 62.40 1835 ---- ---- ---- ---- 63.90 +.40 63.50 1840 ---- ---- ---- ---- 65.00 +.30 64.70 1845 ---- ---- ---- ---- 66.20 +.40 65.80 1850 ---- ---- ---- ---- 67.40 +.40 67.00 1855 ---- ---- ---- ---- 68.60 +.40 68.20 1860 ---- ---- ---- ---- 69.80 +.40 69.40 1865 ---- ---- ---- ---- 71.00 +.40 70.60 1870 ---- ---- ---- ---- 72.30 +.40 71.90 1875 ---- ---- ---- ---- 73.50 +.40 73.10 1880 ---- ---- ---- ---- 74.80 +.40 74.40 1885 ---- ---- ---- ---- 76.10 +.40 75.70 1890 ---- ---- ---- ---- 77.40 +.40 77.00 1895 ---- ---- ---- ---- 78.80 +.50 78.30 1900 ---- ---- ---- ---- 80.10 +.40 79.70 1905 ---- ---- ---- ---- 81.50 +.40 81.10 1910 ---- ---- ---- ---- 82.90 +.40 82.50 1915 ---- ---- ---- ---- 84.30 +.40 83.90 1920 ---- ---- ---- ---- 85.80 +.50 85.30 1925 ---- ---- ---- ---- 87.30 +.50 86.80 1930 ---- ---- ---- ---- 88.80 +.50 88.30 1935 ---- ---- ---- ---- 90.30 +.50 89.80 1940 ---- ---- ---- ---- 91.90 +.50 91.40 1945 ---- ---- ---- ---- 93.50 +.50 93.00 1950 ---- ---- ---- ---- 95.10 +.50 94.60 1955 ---- ---- ---- ---- 96.80 +.50 96.30 1960 ---- ---- ---- ---- 98.50 +.50 98.00 1965 ---- ---- ---- ---- 100.20 +.50 99.70 1970 ---- ---- ---- ---- 102.00 +.50 101.50 1975 ---- ---- ---- ---- 103.80 +.50 103.30 1980 ---- ---- ---- ---- 105.70 +.60 105.10 1985 ---- ---- ---- ---- 107.50 +.50 107.00 1990 ---- ---- ---- ---- 109.40 +.50 108.90 1995 ---- ---- ---- ---- 111.40 +.60 110.80 2000 ---- ---- ---- ---- 113.40 +.60 112.80 2005 ---- ---- ---- ---- 115.40 +.60 114.80 2010 ---- ---- ---- ---- 117.40 +.60 116.80 2015 ---- ---- ---- ---- 119.50 +.60 118.90 2020 ---- ---- ---- ---- 121.60 +.60 121.00 2025 ---- ---- ---- ---- 123.70 +.60 123.10 2030 ---- ---- ---- ---- 125.90 +.60 125.30 2035 ---- ---- ---- ---- 128.10 +.60 127.50 2040 ---- ---- ---- ---- 130.30 +.60 129.70 2045 ---- ---- ---- ---- 132.60 +.70 131.90 2050 ---- ---- ---- ---- 134.90 +.70 134.20 2055 ---- ---- ---- ---- 137.20 +.70 136.50 2060 ---- ---- ---- ---- 139.60 +.70 138.90 2065 ---- ---- ---- ---- 142.00 +.70 141.30 2070 ---- ---- ---- ---- 144.40 +.70 143.70 2075 ---- ---- ---- ---- 146.90 +.80 146.10 2080 ---- ---- ---- ---- 149.40 +.80 148.60 2085 ---- ---- ---- ---- 151.90 +.80 151.10 2090 ---- ---- ---- ---- 154.50 +.80 153.70 2095 ---- ---- ---- ---- 157.00 +.70 156.30 2100 ---- ---- ---- ---- 159.70 +.80 158.90 2105 ---- ---- ---- ---- 162.30 +.70 161.60 2110 ---- ---- ---- ---- 165.00 +.70 164.30 2115 ---- ---- ---- ---- 167.80 +.80 167.00 2120 ---- ---- ---- ---- 170.50 +.80 169.70 2125 ---- ---- ---- ---- 173.30 +.80 172.50 2130 ---- ---- ---- ---- 176.10 +.70 175.40 2135 ---- ---- ---- ---- 179.00 +.80 178.20 2140 ---- ---- ---- ---- 181.90 +.80 181.10 2145 ---- ---- ---- ---- 184.80 +.80 184.00 2150 ---- ---- ---- ---- 187.80 +.80 187.00 2155 ---- ---- ---- ---- 190.70 +.70 190.00 2160 ---- ---- ---- ---- 193.80 +.80 193.00 2165 ---- ---- ---- ---- 196.80 +.80 196.00 2170 ---- ---- ---- ---- 199.90 +.80 199.10 2175 ---- ---- ---- ---- 203.00 +.80 202.20 2180 ---- ---- ---- ---- 206.20 +.90 205.30 2185 ---- ---- ---- ---- 209.30 +.80 208.50 2190 ---- ---- ---- ---- 212.50 +.80 211.70 2195 ---- ---- ---- ---- 215.80 +.90 214.90 2200 ---- ---- ---- ---- 219.00 +.80 218.20 2205 ---- ---- ---- ---- 222.30 +.90 221.40 2210 ---- ---- ---- ---- 225.60 +.90 224.70 2215 ---- ---- ---- ---- 229.00 +.90 228.10 2220 ---- ---- ---- ---- 232.30 +.90 231.40 2225 ---- ---- ---- ---- 235.70 +.90 234.80 2230 ---- ---- ---- ---- 239.10 +.90 238.20 2235 ---- ---- ---- ---- 242.60 +1.00 241.60 2240 ---- ---- ---- ---- 246.10 +1.00 245.10 2245 ---- ---- ---- ---- 249.50 +.90 248.60 2250 ---- ---- ---- ---- 253.10 +1.00 252.10 2255 ---- ---- ---- ---- 256.60 +1.00 255.60 2260 ---- ---- ---- ---- 260.10 +1.00 259.10 2265 ---- ---- ---- ---- 263.70 +1.00 262.70 2270 ---- ---- ---- ---- 267.30 +1.00 266.30 2275 ---- ---- ---- ---- 270.90 +1.00 269.90 2280 ---- ---- ---- ---- 274.60 +1.10 273.50 2285 ---- ---- ---- ---- 278.20 +1.00 277.20 2290 ---- ---- ---- ---- 281.90 +1.00 280.90 2295 ---- ---- ---- ---- 285.60 +1.00 284.60 2300 ---- ---- ---- ---- 289.30 +1.00 288.30 2305 ---- ---- ---- ---- 293.10 +1.10 292.00 2310 ---- ---- ---- ---- 296.80 +1.10 295.70 2315 ---- ---- ---- ---- 300.60 +1.10 299.50 2320 ---- ---- ---- ---- 304.30 +1.00 303.30 2325 ---- ---- ---- ---- 308.10 +1.00 307.10 2330 ---- ---- ---- ---- 312.00 +1.10 310.90 2335 ---- ---- ---- ---- 315.80 +1.10 314.70 2340 ---- ---- ---- ---- 319.60 +1.10 318.50 2345 ---- ---- ---- ---- 323.50 +1.10 322.40 2350 ---- ---- ---- ---- 327.40 +1.10 326.30 2355 ---- ---- ---- ---- 331.20 +1.10 330.10 2360 ---- ---- ---- ---- 335.10 +1.10 334.00 2365 ---- ---- ---- ---- 339.10 +1.20 337.90 2370 ---- ---- ---- ---- 343.00 +1.10 341.90 2375 ---- ---- ---- ---- 346.90 +1.10 345.80 2380 ---- ---- ---- ---- 350.90 +1.20 349.70 2385 ---- ---- ---- ---- 354.80 +1.10 353.70 2390 ---- ---- ---- ---- 358.80 +1.10 357.70 2395 ---- ---- ---- ---- 362.80 +1.10 361.70 2400 ---- ---- ---- ---- 366.80 +1.20 365.60 2405 ---- ---- ---- ---- 370.80 +1.20 369.60 2410 ---- ---- ---- ---- 374.80 +1.10 373.70 2415 ---- ---- ---- ---- 378.90 +1.20 377.70 2420 ---- ---- ---- ---- 382.90 +1.20 381.70 2425 ---- ---- ---- ---- 387.00 +1.20 385.80 2430 ---- ---- ---- ---- 391.00 +1.20 389.80 2435 ---- ---- ---- ---- 395.10 +1.20 393.90 2440 ---- ---- ---- ---- 399.20 +1.20 398.00 2445 ---- ---- ---- ---- 403.30 +1.20 402.10 2450 ---- ---- ---- ---- 407.40 +1.20 406.20 2455 ---- ---- ---- ---- 411.50 +1.20 410.30 2460 ---- ---- ---- ---- 415.70 +1.30 414.40 2470 ---- ---- ---- ---- 423.90 +1.20 422.70 2475 ---- ---- ---- ---- 428.10 +1.30 426.80 2480 ---- ---- ---- ---- 432.30 +1.30 431.00 2490 ---- ---- ---- ---- 440.60 +1.20 439.40 2500 ---- ---- ---- ---- 449.00 +1.20 447.80 2510 ---- ---- ---- ---- 457.50 +1.30 456.20 2520 ---- ---- ---- ---- 465.90 +1.30 464.60 2525 ---- ---- ---- ---- 470.20 +1.30 468.90 2530 ---- ---- ---- ---- 474.40 +1.30 473.10 2540 ---- ---- ---- ---- 483.00 +1.30 481.70 2550 ---- ---- ---- ---- 491.60 +1.40 490.20 2560 ---- ---- ---- ---- 500.20 +1.40 498.80 2575 ---- ---- ---- ---- 513.10 +1.30 511.80 2600 ---- ---- ---- ---- 534.90 +1.40 533.50 2625 ---- ---- ---- ---- 556.80 +1.40 555.40 2650 ---- ---- ---- ---- 578.90 +1.40 577.50 2675 ---- ---- ---- ---- 601.20 +1.50 599.70 2700 ---- ---- ---- ---- 623.60 +1.50 622.10 2725 ---- ---- ---- ---- 646.10 +1.50 644.60 2750 ---- ---- ---- ---- 668.80 +1.50 667.30 3000 ---- ---- ---- ---- 901.40 +1.70 899.70 3500 ---- ---- ---- ---- 1386.00 +1.80 1384.20 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.80 -.10 9.90 1350 ---- ---- ---- ---- 11.10 -.10 11.20 1375 ---- ---- ---- ---- 12.50 -.10 12.60 1400 ---- ---- ---- ---- 14.10 -.10 14.20 1425 ---- ---- ---- ---- 15.80 -.10 15.90 1450 ---- ---- ---- ---- 17.60 -.10 17.70 1475 ---- ---- ---- ---- 19.70 -.10 19.80 1500 ---- ---- ---- ---- 21.80 -.20 22.00 1520 ---- ---- ---- ---- 23.70 -.20 23.90 1525 ---- ---- ---- ---- 24.20 -.20 24.40 1530 ---- ---- ---- ---- 24.70 -.20 24.90 1540 ---- ---- ---- ---- 25.80 -.10 25.90 1550 ---- ---- ---- ---- 26.80 -.20 27.00 1560 ---- ---- ---- ---- 27.90 -.20 28.10 1570 ---- ---- ---- ---- 29.00 -.20 29.20 1575 ---- ---- ---- ---- 29.60 -.20 29.80 1580 ---- ---- ---- ---- 30.20 -.20 30.40 1590 ---- ---- ---- ---- 31.40 -.20 31.60 1600 ---- ---- ---- ---- 32.60 -.20 32.80 1610 ---- ---- ---- ---- 33.90 -.20 34.10 1615 ---- ---- ---- ---- 34.50 -.20 34.70 1620 ---- ---- ---- ---- 35.20 -.20 35.40 1625 ---- ---- ---- ---- 35.90 -.20 36.10 1630 ---- ---- ---- ---- 36.60 -.10 36.70 1635 ---- ---- ---- ---- 37.20 -.20 37.40 1640 ---- ---- ---- ---- 37.90 -.20 38.10 1645 ---- ---- ---- ---- 38.70 -.10 38.80 1650 ---- ---- ---- ---- 39.40 -.20 39.60 1655 ---- ---- ---- ---- 40.10 -.20 40.30 1660 ---- ---- ---- ---- 40.80 -.20 41.00 1665 ---- ---- ---- ---- 41.60 -.20 41.80 1670 ---- ---- ---- ---- 42.30 -.20 42.50 1675 ---- ---- ---- ---- 43.10 -.20 43.30 1680 ---- ---- ---- ---- 43.90 -.20 44.10 1685 ---- ---- ---- ---- 44.70 -.20 44.90 1690 ---- ---- ---- ---- 45.50 -.20 45.70 1695 ---- ---- ---- ---- 46.30 -.20 46.50 1700 ---- ---- ---- ---- 47.10 -.30 47.40 1705 ---- ---- ---- ---- 48.00 -.20 48.20 1710 ---- ---- ---- ---- 48.80 -.20 49.00 1715 ---- ---- ---- ---- 49.70 -.20 49.90 1720 ---- ---- ---- ---- 50.60 -.20 50.80 1725 ---- ---- ---- ---- 51.40 -.30 51.70 1730 ---- ---- ---- ---- 52.30 -.30 52.60 1735 ---- ---- ---- ---- 53.20 -.30 53.50 1740 ---- ---- ---- ---- 54.20 -.20 54.40 1745 ---- ---- ---- ---- 55.10 -.20 55.30 1750 ---- ---- ---- ---- 56.00 -.30 56.30 1755 ---- ---- ---- ---- 57.00 -.20 57.20 1760 ---- ---- ---- ---- 58.00 -.20 58.20 1765 ---- ---- ---- ---- 58.90 -.30 59.20 1770 ---- ---- ---- ---- 59.90 -.30 60.20 1775 ---- ---- ---- ---- 60.90 -.30 61.20 1780 ---- ---- ---- ---- 61.90 -.30 62.20 1785 ---- ---- ---- ---- 63.00 -.20 63.20 1790 ---- ---- ---- ---- 64.00 -.30 64.30 1795 ---- ---- ---- ---- 65.10 -.30 65.40 1800 ---- ---- ---- ---- 66.10 -.30 66.40 1805 ---- ---- ---- ---- 67.20 -.30 67.50 1810 ---- ---- ---- ---- 68.30 -.30 68.60 1815 ---- ---- ---- ---- 69.40 -.30 69.70 1820 ---- ---- ---- ---- 70.60 -.30 70.90 1825 ---- ---- ---- ---- 71.70 -.30 72.00 1830 ---- ---- ---- ---- 72.90 -.30 73.20 1835 ---- ---- ---- ---- 74.00 -.30 74.30 1840 ---- ---- ---- ---- 75.20 -.30 75.50 1845 ---- ---- ---- ---- 76.40 -.30 76.70 1850 ---- ---- ---- ---- 77.60 -.30 77.90 1855 ---- ---- ---- ---- 78.80 -.30 79.10 1860 ---- ---- ---- ---- 80.10 -.30 80.40 1865 ---- ---- ---- ---- 81.30 -.30 81.60 1870 ---- ---- ---- ---- 82.60 -.30 82.90 1875 ---- ---- ---- ---- 83.80 -.40 84.20 1880 ---- ---- ---- ---- 85.10 -.40 85.50 1885 ---- ---- ---- ---- 86.50 -.30 86.80 1890 ---- ---- ---- ---- 87.80 -.30 88.10 1895 ---- ---- ---- ---- 89.10 -.40 89.50 1900 ---- ---- ---- ---- 90.50 -.30 90.80 1905 ---- ---- ---- ---- 91.90 -.30 92.20 1910 ---- ---- ---- ---- 93.30 -.30 93.60 1915 ---- ---- ---- ---- 94.70 -.30 95.00 1920 ---- ---- ---- ---- 96.10 -.40 96.50 1925 ---- ---- ---- ---- 97.60 -.40 98.00 1930 ---- ---- ---- ---- 99.10 -.40 99.50 1935 ---- ---- ---- ---- 100.60 -.40 101.00 1940 ---- ---- ---- ---- 102.10 -.40 102.50 1945 ---- ---- ---- ---- 103.70 -.40 104.10 1950 ---- ---- ---- ---- 105.30 -.40 105.70 1955 ---- ---- ---- ---- 106.90 -.40 107.30 1960 ---- ---- ---- ---- 108.50 -.40 108.90 1965 ---- ---- ---- ---- 110.20 -.40 110.60 1970 ---- ---- ---- ---- 111.90 -.40 112.30 1975 ---- ---- ---- ---- 113.70 -.40 114.10 1980 ---- ---- ---- ---- 115.40 -.40 115.80 1985 ---- ---- ---- ---- 117.20 -.50 117.70 1990 ---- ---- ---- ---- 119.10 -.40 119.50 1995 ---- ---- ---- ---- 120.90 -.50 121.40 2000 ---- ---- ---- ---- 122.80 -.50 123.30 2005 ---- ---- ---- ---- 124.80 -.40 125.20 2010 ---- ---- ---- ---- 126.70 -.50 127.20 2015 ---- ---- ---- ---- 128.70 -.50 129.20 2020 ---- ---- ---- ---- 130.80 -.40 131.20 2025 ---- ---- ---- ---- 132.80 -.50 133.30 2030 ---- ---- ---- ---- 134.90 -.50 135.40 2035 ---- ---- ---- ---- 137.10 -.40 137.50 2040 ---- ---- ---- ---- 139.30 -.40 139.70 2045 ---- ---- ---- ---- 141.50 -.40 141.90 2050 ---- ---- ---- ---- 143.70 -.50 144.20 2055 ---- ---- ---- ---- 146.00 -.50 146.50 2060 ---- ---- ---- ---- 148.30 -.50 148.80 2065 ---- ---- ---- ---- 150.60 -.50 151.10 2070 ---- ---- ---- ---- 153.00 -.50 153.50 2075 ---- ---- ---- ---- 155.40 -.50 155.90 2080 ---- ---- ---- ---- 157.80 -.50 158.30 2085 ---- ---- ---- ---- 160.30 -.50 160.80 2090 ---- ---- ---- ---- 162.70 -.60 163.30 2095 ---- ---- ---- ---- 165.30 -.50 165.80 2100 ---- ---- ---- ---- 167.80 -.50 168.30 2105 ---- ---- ---- ---- 170.40 -.50 170.90 2110 ---- ---- ---- ---- 173.00 -.50 173.50 2115 ---- ---- ---- ---- 175.60 -.60 176.20 2120 ---- ---- ---- ---- 178.30 -.60 178.90 2125 ---- ---- ---- ---- 181.00 -.60 181.60 2130 ---- ---- ---- ---- 183.80 -.50 184.30 2135 ---- ---- ---- ---- 186.50 -.60 187.10 2140 ---- ---- ---- ---- 189.30 -.60 189.90 2145 ---- ---- ---- ---- 192.20 -.50 192.70 2150 ---- ---- ---- ---- 195.00 -.60 195.60 2155 ---- ---- ---- ---- 197.90 -.60 198.50 2160 ---- ---- ---- ---- 200.80 -.60 201.40 2165 ---- ---- ---- ---- 203.80 -.60 204.40 2170 ---- ---- ---- ---- 206.80 -.60 207.40 2175 ---- ---- ---- ---- 209.80 -.60 210.40 2180 ---- ---- ---- ---- 212.90 -.60 213.50 2185 ---- ---- ---- ---- 216.00 -.60 216.60 2190 ---- ---- ---- ---- 219.10 -.60 219.70 2195 ---- ---- ---- ---- 222.20 -.60 222.80 2200 ---- ---- ---- ---- 225.40 -.60 226.00 2205 ---- ---- ---- ---- 228.60 -.60 229.20 2210 ---- ---- ---- ---- 231.80 -.70 232.50 2215 ---- ---- ---- ---- 235.10 -.60 235.70 2220 ---- ---- ---- ---- 238.40 -.60 239.00 2225 ---- ---- ---- ---- 241.70 -.60 242.30 2230 ---- ---- ---- ---- 245.00 -.70 245.70 2235 ---- ---- ---- ---- 248.40 -.60 249.00 2240 ---- ---- ---- ---- 251.80 -.60 252.40 2245 ---- ---- ---- ---- 255.20 -.60 255.80 2250 ---- ---- ---- ---- 258.60 -.70 259.30 2255 ---- ---- ---- ---- 262.10 -.60 262.70 2260 ---- ---- ---- ---- 265.60 -.60 266.20 2265 ---- ---- ---- ---- 269.10 -.60 269.70 2270 ---- ---- ---- ---- 272.60 -.70 273.30 2275 ---- ---- ---- ---- 276.10 -.70 276.80 2280 ---- ---- ---- ---- 279.70 -.70 280.40 2285 ---- ---- ---- ---- 283.30 -.70 284.00 2290 ---- ---- ---- ---- 286.90 -.70 287.60 2295 ---- ---- ---- ---- 290.50 -.70 291.20 2300 ---- ---- ---- ---- 294.20 -.60 294.80 2305 ---- ---- ---- ---- 297.80 -.70 298.50 2310 ---- ---- ---- ---- 301.50 -.70 302.20 2315 ---- ---- ---- ---- 305.20 -.70 305.90 2320 ---- ---- ---- ---- 308.90 -.70 309.60 2325 ---- ---- ---- ---- 312.60 -.70 313.30 2330 ---- ---- ---- ---- 316.40 -.70 317.10 2335 ---- ---- ---- ---- 320.10 -.70 320.80 2340 ---- ---- ---- ---- 323.90 -.70 324.60 2345 ---- ---- ---- ---- 327.70 -.70 328.40 2350 ---- ---- ---- ---- 331.50 -.70 332.20 2355 ---- ---- ---- ---- 335.30 -.70 336.00 2360 ---- ---- ---- ---- 339.10 -.80 339.90 2365 ---- ---- ---- ---- 343.00 -.70 343.70 2370 ---- ---- ---- ---- 346.90 -.70 347.60 2375 ---- ---- ---- ---- 350.70 -.80 351.50 2380 ---- ---- ---- ---- 354.60 -.70 355.30 2385 ---- ---- ---- ---- 358.50 -.70 359.20 2390 ---- ---- ---- ---- 362.40 -.70 363.10 2395 ---- ---- ---- ---- 366.30 -.80 367.10 2400 ---- ---- ---- ---- 370.30 -.70 371.00 2405 ---- ---- ---- ---- 374.20 -.70 374.90 2410 ---- ---- ---- ---- 378.10 -.80 378.90 2415 ---- ---- ---- ---- 382.10 -.80 382.90 2420 ---- ---- ---- ---- 386.10 -.70 386.80 2425 ---- ---- ---- ---- 390.10 -.70 390.80 2430 ---- ---- ---- ---- 394.10 -.70 394.80 2435 ---- ---- ---- ---- 398.10 -.70 398.80 2440 ---- ---- ---- ---- 402.10 -.80 402.90 2445 ---- ---- ---- ---- 406.10 -.80 406.90 2450 ---- ---- ---- ---- 410.10 -.80 410.90 2455 ---- ---- ---- ---- 414.20 -.80 415.00 2460 ---- ---- ---- ---- 418.20 -.80 419.00 2465 ---- ---- ---- ---- 422.30 -.80 423.10 2470 ---- ---- ---- ---- 426.40 -.80 427.20 2475 ---- ---- ---- ---- 430.50 -.80 431.30 2480 ---- ---- ---- ---- 434.60 -.80 435.40 2490 ---- ---- ---- ---- 442.80 -.80 443.60 2500 ---- ---- ---- ---- 451.00 -.80 451.80 2510 ---- ---- ---- ---- 459.30 -.80 460.10 2520 ---- ---- ---- ---- 467.70 -.80 468.50 2525 ---- ---- ---- ---- 471.80 -.80 472.60 2530 ---- ---- ---- ---- 476.00 -.80 476.80 2540 ---- ---- ---- ---- 484.40 -.80 485.20 2550 ---- ---- ---- ---- 492.80 -.90 493.70 2560 ---- ---- ---- ---- 501.30 -.80 502.10 2570 ---- ---- ---- ---- 509.80 -.80 510.60 2575 ---- ---- ---- ---- 514.00 -.90 514.90 2600 ---- ---- ---- ---- 535.40 -.90 536.30 2625 ---- ---- ---- ---- 557.00 -.90 557.90 2650 ---- ---- ---- ---- 578.80 -.80 579.60 2675 ---- ---- ---- ---- 600.70 -.80 601.50 2700 ---- ---- ---- ---- 622.70 -.90 623.60 2725 ---- ---- ---- ---- 644.90 -.90 645.80 2750 ---- ---- ---- ---- 667.20 -.90 668.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.20 -.10 15.30 1375 ---- ---- ---- ---- 16.90 -.10 17.00 1400 ---- ---- ---- ---- 18.80 -.10 18.90 1425 ---- ---- ---- ---- 20.80 -.10 20.90 1450 ---- ---- ---- ---- 22.90 -.10 23.00 1475 ---- ---- ---- ---- 25.20 -.10 25.30 1500 ---- ---- ---- ---- 27.70 -.10 27.80 1525 ---- ---- ---- ---- 30.30 -.20 30.50 1530 ---- ---- ---- ---- 30.90 -.10 31.00 1540 ---- ---- ---- ---- 32.00 -.20 32.20 1550 ---- ---- ---- ---- 33.20 -.20 33.40 1560 ---- ---- ---- ---- 34.40 -.20 34.60 1570 ---- ---- ---- ---- 35.60 -.20 35.80 1575 ---- ---- ---- ---- 36.30 -.10 36.40 1580 ---- ---- ---- ---- 36.90 -.20 37.10 1590 ---- ---- ---- ---- 38.20 -.20 38.40 1600 ---- ---- ---- ---- 39.50 -.20 39.70 1610 ---- ---- ---- ---- 40.90 -.20 41.10 1620 ---- ---- ---- ---- 42.30 -.20 42.50 1625 ---- ---- ---- ---- 43.00 -.20 43.20 1630 ---- ---- ---- ---- 43.70 -.20 43.90 1635 ---- ---- ---- ---- 44.50 -.20 44.70 1640 ---- ---- ---- ---- 45.20 -.20 45.40 1645 ---- ---- ---- ---- 46.00 -.20 46.20 1650 ---- ---- ---- ---- 46.70 -.20 46.90 1655 ---- ---- ---- ---- 47.50 -.20 47.70 1660 ---- ---- ---- ---- 48.30 -.20 48.50 1665 ---- ---- ---- ---- 49.10 -.20 49.30 1670 ---- ---- ---- ---- 49.90 -.20 50.10 1675 ---- ---- ---- ---- 50.70 -.20 50.90 1680 ---- ---- ---- ---- 51.50 -.20 51.70 1685 ---- ---- ---- ---- 52.30 -.20 52.50 1690 ---- ---- ---- ---- 53.20 -.20 53.40 1695 ---- ---- ---- ---- 54.00 -.20 54.20 1700 ---- ---- ---- ---- 54.90 -.20 55.10 1705 ---- ---- ---- ---- 55.70 -.30 56.00 1710 ---- ---- ---- ---- 56.60 -.30 56.90 1715 ---- ---- ---- ---- 57.50 -.20 57.70 1720 ---- ---- ---- ---- 58.40 -.30 58.70 1725 ---- ---- ---- ---- 59.30 -.30 59.60 1730 ---- ---- ---- ---- 60.30 -.20 60.50 1735 ---- ---- ---- ---- 61.20 -.20 61.40 1740 ---- ---- ---- ---- 62.10 -.30 62.40 1745 ---- ---- ---- ---- 63.10 -.20 63.30 1750 ---- ---- ---- ---- 64.10 -.20 64.30 1755 ---- ---- ---- ---- 65.00 -.30 65.30 1760 ---- ---- ---- ---- 66.00 -.30 66.30 1765 ---- ---- ---- ---- 67.00 -.30 67.30 1770 ---- ---- ---- ---- 68.00 -.30 68.30 1775 ---- ---- ---- ---- 69.10 -.20 69.30 1780 ---- ---- ---- ---- 70.10 -.30 70.40 1785 ---- ---- ---- ---- 71.10 -.30 71.40 1790 ---- ---- ---- ---- 72.20 -.30 72.50 1795 ---- ---- ---- ---- 73.30 -.20 73.50 1800 ---- ---- ---- ---- 74.30 -.30 74.60 1805 ---- ---- ---- ---- 75.40 -.30 75.70 1810 ---- ---- ---- ---- 76.50 -.30 76.80 1815 ---- ---- ---- ---- 77.70 -.30 78.00 1820 ---- ---- ---- ---- 78.80 -.30 79.10 1825 ---- ---- ---- ---- 79.90 -.30 80.20 1830 ---- ---- ---- ---- 81.10 -.30 81.40 1835 ---- ---- ---- ---- 82.20 -.40 82.60 1840 ---- ---- ---- ---- 83.40 -.30 83.70 1845 ---- ---- ---- ---- 84.60 -.30 84.90 1850 ---- ---- ---- ---- 85.80 -.30 86.10 1855 ---- ---- ---- ---- 87.00 -.40 87.40 1860 ---- ---- ---- ---- 88.30 -.30 88.60 1865 ---- ---- ---- ---- 89.50 -.30 89.80 1870 ---- ---- ---- ---- 90.80 -.30 91.10 1875 ---- ---- ---- ---- 92.00 -.40 92.40 1880 ---- ---- ---- ---- 93.30 -.40 93.70 1885 ---- ---- ---- ---- 94.60 -.40 95.00 1890 ---- ---- ---- ---- 95.90 -.40 96.30 1895 ---- ---- ---- ---- 97.20 -.40 97.60 1900 ---- ---- ---- ---- 98.60 -.30 98.90 1905 ---- ---- ---- ---- 99.90 -.40 100.30 1910 ---- ---- ---- ---- 101.30 -.40 101.70 1915 ---- ---- ---- ---- 102.70 -.30 103.00 1920 ---- ---- ---- ---- 104.10 -.30 104.40 1925 ---- ---- ---- ---- 105.50 -.30 105.80 1930 ---- ---- ---- ---- 106.90 -.40 107.30 1935 ---- ---- ---- ---- 108.30 -.40 108.70 1940 ---- ---- ---- ---- 109.80 -.40 110.20 1945 ---- ---- ---- ---- 111.30 -.40 111.70 1950 ---- ---- ---- ---- 112.80 -.40 113.20 1955 ---- ---- ---- ---- 114.30 -.40 114.70 1960 ---- ---- ---- ---- 115.90 -.40 116.30 1965 ---- ---- ---- ---- 117.50 -.40 117.90 1970 ---- ---- ---- ---- 119.10 -.40 119.50 1975 ---- ---- ---- ---- 120.70 -.40 121.10 1980 ---- ---- ---- ---- 122.40 -.40 122.80 1985 ---- ---- ---- ---- 124.10 -.40 124.50 1990 ---- ---- ---- ---- 125.80 -.40 126.20 1995 ---- ---- ---- ---- 127.50 -.50 128.00 2000 ---- ---- ---- ---- 129.30 -.40 129.70 2005 ---- ---- ---- ---- 131.10 -.50 131.60 2010 ---- ---- ---- ---- 133.00 -.40 133.40 2015 ---- ---- ---- ---- 134.80 -.50 135.30 2020 ---- ---- ---- ---- 136.70 -.50 137.20 2025 ---- ---- ---- ---- 138.70 -.40 139.10 2030 ---- ---- ---- ---- 140.70 -.40 141.10 2035 ---- ---- ---- ---- 142.70 -.40 143.10 2040 ---- ---- ---- ---- 144.70 -.50 145.20 2045 ---- ---- ---- ---- 146.80 -.40 147.20 2050 ---- ---- ---- ---- 148.90 -.50 149.40 2055 ---- ---- ---- ---- 151.00 -.50 151.50 2060 ---- ---- ---- ---- 153.20 -.50 153.70 2065 ---- ---- ---- ---- 155.40 -.50 155.90 2070 ---- ---- ---- ---- 157.70 -.40 158.10 2075 ---- ---- ---- ---- 159.90 -.50 160.40 2080 ---- ---- ---- ---- 162.20 -.50 162.70 2085 ---- ---- ---- ---- 164.60 -.50 165.10 2090 ---- ---- ---- ---- 166.90 -.50 167.40 2095 ---- ---- ---- ---- 169.30 -.50 169.80 2100 ---- ---- ---- ---- 171.80 -.50 172.30 2105 ---- ---- ---- ---- 174.20 -.50 174.70 2110 ---- ---- ---- ---- 176.70 -.50 177.20 2115 ---- ---- ---- ---- 179.20 -.50 179.70 2120 ---- ---- ---- ---- 181.80 -.50 182.30 2125 ---- ---- ---- ---- 184.30 -.60 184.90 2130 ---- ---- ---- ---- 186.90 -.60 187.50 2135 ---- ---- ---- ---- 189.60 -.50 190.10 2140 ---- ---- ---- ---- 192.20 -.60 192.80 2145 ---- ---- ---- ---- 194.90 -.60 195.50 2150 ---- ---- ---- ---- 197.70 -.50 198.20 2155 ---- ---- ---- ---- 200.40 -.60 201.00 2160 ---- ---- ---- ---- 203.20 -.60 203.80 2165 ---- ---- ---- ---- 206.00 -.60 206.60 2170 ---- ---- ---- ---- 208.90 -.60 209.50 2175 ---- ---- ---- ---- 211.80 -.60 212.40 2180 ---- ---- ---- ---- 214.70 -.60 215.30 2185 ---- ---- ---- ---- 217.60 -.60 218.20 2190 ---- ---- ---- ---- 220.60 -.60 221.20 2195 ---- ---- ---- ---- 223.60 -.60 224.20 2200 ---- ---- ---- ---- 226.70 -.60 227.30 2205 ---- ---- ---- ---- 229.70 -.70 230.40 2210 ---- ---- ---- ---- 232.80 -.70 233.50 2215 ---- ---- ---- ---- 236.00 -.60 236.60 2220 ---- ---- ---- ---- 239.10 -.70 239.80 2225 ---- ---- ---- ---- 242.30 -.70 243.00 2230 ---- ---- ---- ---- 245.60 -.60 246.20 2235 ---- ---- ---- ---- 248.80 -.60 249.40 2240 ---- ---- ---- ---- 252.10 -.60 252.70 2245 ---- ---- ---- ---- 255.40 -.60 256.00 2250 ---- ---- ---- ---- 258.70 -.60 259.30 2255 ---- ---- ---- ---- 262.00 -.70 262.70 2260 ---- ---- ---- ---- 265.40 -.70 266.10 2265 ---- ---- ---- ---- 268.80 -.70 269.50 2270 ---- ---- ---- ---- 272.20 -.70 272.90 2275 ---- ---- ---- ---- 275.70 -.70 276.40 2280 ---- ---- ---- ---- 279.20 -.60 279.80 2285 ---- ---- ---- ---- 282.60 -.70 283.30 2290 ---- ---- ---- ---- 286.20 -.60 286.80 2295 ---- ---- ---- ---- 289.70 -.70 290.40 2300 ---- ---- ---- ---- 293.20 -.70 293.90 2305 ---- ---- ---- ---- 296.80 -.70 297.50 2310 ---- ---- ---- ---- 300.40 -.70 301.10 2315 ---- ---- ---- ---- 304.00 -.70 304.70 2320 ---- ---- ---- ---- 307.60 -.70 308.30 2325 ---- ---- ---- ---- 311.30 -.70 312.00 2330 ---- ---- ---- ---- 314.90 -.70 315.60 2335 ---- ---- ---- ---- 318.60 -.70 319.30 2340 ---- ---- ---- ---- 322.30 -.70 323.00 2345 ---- ---- ---- ---- 326.00 -.70 326.70 2350 ---- ---- ---- ---- 329.80 -.70 330.50 2355 ---- ---- ---- ---- 333.50 -.70 334.20 2360 ---- ---- ---- ---- 337.30 -.70 338.00 2365 ---- ---- ---- ---- 341.00 -.80 341.80 2370 ---- ---- ---- ---- 344.80 -.70 345.50 2375 ---- ---- ---- ---- 348.60 -.80 349.40 2380 ---- ---- ---- ---- 352.40 -.80 353.20 2385 ---- ---- ---- ---- 356.30 -.70 357.00 2390 ---- ---- ---- ---- 360.10 -.70 360.80 2395 ---- ---- ---- ---- 364.00 -.70 364.70 2400 ---- ---- ---- ---- 367.80 -.80 368.60 2405 ---- ---- ---- ---- 371.70 -.70 372.40 2410 ---- ---- ---- ---- 375.60 -.70 376.30 2415 ---- ---- ---- ---- 379.50 -.70 380.20 2420 ---- ---- ---- ---- 383.40 -.80 384.20 2425 ---- ---- ---- ---- 387.30 -.80 388.10 2430 ---- ---- ---- ---- 391.20 -.80 392.00 2435 ---- ---- ---- ---- 395.20 -.80 396.00 2440 ---- ---- ---- ---- 399.10 -.80 399.90 2445 ---- ---- ---- ---- 403.10 -.80 403.90 2450 ---- ---- ---- ---- 407.10 -.70 407.80 2455 ---- ---- ---- ---- 411.10 -.70 411.80 2460 ---- ---- ---- ---- 415.00 -.80 415.80 2465 ---- ---- ---- ---- 419.10 -.70 419.80 2470 ---- ---- ---- ---- 423.10 -.80 423.90 2475 ---- ---- ---- ---- 427.10 -.80 427.90 2480 ---- ---- ---- ---- 431.10 -.80 431.90 2485 ---- ---- ---- ---- 435.20 -.80 436.00 2490 ---- ---- ---- ---- 439.20 -.80 440.00 2495 ---- ---- ---- ---- 443.30 -.80 444.10 2500 ---- ---- ---- ---- 447.30 -.80 448.10 2510 ---- ---- ---- ---- 455.50 -.80 456.30 2520 ---- ---- ---- ---- 463.70 -.80 464.50 2525 ---- ---- ---- ---- 467.80 -.80 468.60 2530 ---- ---- ---- ---- 471.90 -.90 472.80 2540 ---- ---- ---- ---- 480.20 -.80 481.00 2550 ---- ---- ---- ---- 488.50 -.80 489.30 2560 ---- ---- ---- ---- 496.80 -.90 497.70 2570 ---- ---- ---- ---- 505.20 -.90 506.10 2575 ---- ---- ---- ---- 509.40 -.90 510.30 2580 ---- ---- ---- ---- 513.60 -.90 514.50 2590 ---- ---- ---- ---- 522.00 -.90 522.90 2600 ---- ---- ---- ---- 530.50 -.90 531.40 2625 ---- ---- ---- ---- 551.80 -.80 552.60 2650 ---- ---- ---- ---- 573.20 -.90 574.10 2675 ---- ---- ---- ---- 594.80 -.90 595.70 2700 ---- ---- ---- ---- 616.60 -.90 617.50 2725 ---- ---- ---- ---- 638.50 -.90 639.40 2750 ---- ---- ---- ---- 660.50 -.90 661.40 2775 ---- ---- ---- ---- 682.70 -.90 683.60 2800 ---- ---- ---- ---- 705.00 -.90 705.90 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.80 -.10 19.90 1375 ---- ---- ---- ---- 21.80 -.10 21.90 1400 ---- ---- ---- ---- 23.90 -.10 24.00 1425 ---- ---- ---- ---- 26.20 -.10 26.30 1450 ---- ---- ---- ---- 28.60 -.10 28.70 1475 ---- ---- ---- ---- 31.20 -.10 31.30 1500 ---- ---- ---- ---- 33.90 -.20 34.10 1525 ---- ---- ---- ---- 36.90 -.10 37.00 1550 ---- ---- ---- ---- 40.00 -.20 40.20 1560 ---- ---- ---- ---- 41.30 -.20 41.50 1570 ---- ---- ---- ---- 42.60 -.20 42.80 1575 ---- ---- ---- ---- 43.30 -.20 43.50 1580 ---- ---- ---- ---- 44.00 -.20 44.20 1590 ---- ---- ---- ---- 45.40 -.20 45.60 1600 ---- ---- ---- ---- 46.80 -.20 47.00 1610 ---- ---- ---- ---- 48.30 -.20 48.50 1620 ---- ---- ---- ---- 49.80 -.20 50.00 1625 ---- ---- ---- ---- 50.60 -.20 50.80 1630 ---- ---- ---- ---- 51.30 -.20 51.50 1640 ---- ---- ---- ---- 52.90 -.20 53.10 1650 ---- ---- ---- ---- 54.50 -.20 54.70 1655 ---- ---- ---- ---- 55.30 -.20 55.50 1660 ---- ---- ---- ---- 56.20 -.20 56.40 1665 ---- ---- ---- ---- 57.00 -.20 57.20 1670 ---- ---- ---- ---- 57.80 -.30 58.10 1675 ---- ---- ---- ---- 58.70 -.20 58.90 1680 ---- ---- ---- ---- 59.50 -.30 59.80 1685 ---- ---- ---- ---- 60.40 -.20 60.60 1690 ---- ---- ---- ---- 61.30 -.20 61.50 1695 ---- ---- ---- ---- 62.20 -.20 62.40 1700 ---- ---- ---- ---- 63.10 -.20 63.30 1705 ---- ---- ---- ---- 64.00 -.20 64.20 1710 ---- ---- ---- ---- 64.90 -.30 65.20 1715 ---- ---- ---- ---- 65.80 -.30 66.10 1720 ---- ---- ---- ---- 66.80 -.20 67.00 1725 ---- ---- ---- ---- 67.70 -.30 68.00 1730 ---- ---- ---- ---- 68.70 -.20 68.90 1735 ---- ---- ---- ---- 69.70 -.20 69.90 1740 ---- ---- ---- ---- 70.60 -.30 70.90 1745 ---- ---- ---- ---- 71.60 -.30 71.90 1750 ---- ---- ---- ---- 72.60 -.30 72.90 1755 ---- ---- ---- ---- 73.60 -.30 73.90 1760 ---- ---- ---- ---- 74.60 -.30 74.90 1765 ---- ---- ---- ---- 75.70 -.30 76.00 1770 ---- ---- ---- ---- 76.70 -.30 77.00 1775 ---- ---- ---- ---- 77.80 -.30 78.10 1780 ---- ---- ---- ---- 78.80 -.30 79.10 1785 ---- ---- ---- ---- 79.90 -.30 80.20 1790 ---- ---- ---- ---- 81.00 -.30 81.30 1795 ---- ---- ---- ---- 82.10 -.30 82.40 1800 ---- ---- ---- ---- 83.20 -.30 83.50 1805 ---- ---- ---- ---- 84.30 -.30 84.60 1810 ---- ---- ---- ---- 85.40 -.30 85.70 1815 ---- ---- ---- ---- 86.60 -.30 86.90 1820 ---- ---- ---- ---- 87.70 -.30 88.00 1825 ---- ---- ---- ---- 88.90 -.30 89.20 1830 ---- ---- ---- ---- 90.00 -.40 90.40 1835 ---- ---- ---- ---- 91.20 -.30 91.50 1840 ---- ---- ---- ---- 92.40 -.30 92.70 1845 ---- ---- ---- ---- 93.60 -.40 94.00 1850 ---- ---- ---- ---- 94.80 -.40 95.20 1855 ---- ---- ---- ---- 96.10 -.30 96.40 1860 ---- ---- ---- ---- 97.30 -.30 97.60 1865 ---- ---- ---- ---- 98.60 -.30 98.90 1870 ---- ---- ---- ---- 99.80 -.40 100.20 1875 ---- ---- ---- ---- 101.10 -.40 101.50 1880 ---- ---- ---- ---- 102.40 -.30 102.70 1885 ---- ---- ---- ---- 103.70 -.30 104.00 1890 ---- ---- ---- ---- 105.00 -.40 105.40 1895 ---- ---- ---- ---- 106.30 -.40 106.70 1900 ---- ---- ---- ---- 107.70 -.30 108.00 1905 ---- ---- ---- ---- 109.00 -.40 109.40 1910 ---- ---- ---- ---- 110.40 -.30 110.70 1915 ---- ---- ---- ---- 111.70 -.40 112.10 1920 ---- ---- ---- ---- 113.10 -.40 113.50 1925 ---- ---- ---- ---- 114.50 -.40 114.90 1930 ---- ---- ---- ---- 115.90 -.40 116.30 1935 ---- ---- ---- ---- 117.40 -.40 117.80 1940 ---- ---- ---- ---- 118.80 -.40 119.20 1945 ---- ---- ---- ---- 120.30 -.40 120.70 1950 ---- ---- ---- ---- 121.80 -.40 122.20 1955 ---- ---- ---- ---- 123.30 -.40 123.70 1960 ---- ---- ---- ---- 124.80 -.40 125.20 1965 ---- ---- ---- ---- 126.30 -.40 126.70 1970 ---- ---- ---- ---- 127.90 -.40 128.30 1975 ---- ---- ---- ---- 129.50 -.40 129.90 1980 ---- ---- ---- ---- 131.10 -.40 131.50 1985 ---- ---- ---- ---- 132.70 -.40 133.10 1990 ---- ---- ---- ---- 134.40 -.40 134.80 1995 ---- ---- ---- ---- 136.10 -.40 136.50 2000 ---- ---- ---- ---- 137.80 -.40 138.20 2005 ---- ---- ---- ---- 139.50 -.50 140.00 2010 ---- ---- ---- ---- 141.30 -.50 141.80 2015 ---- ---- ---- ---- 143.10 -.50 143.60 2020 ---- ---- ---- ---- 144.90 -.50 145.40 2025 ---- ---- ---- ---- 146.80 -.50 147.30 2030 ---- ---- ---- ---- 148.70 -.50 149.20 2035 ---- ---- ---- ---- 150.70 -.40 151.10 2040 ---- ---- ---- ---- 152.60 -.50 153.10 2045 ---- ---- ---- ---- 154.60 -.50 155.10 2050 ---- ---- ---- ---- 156.70 -.40 157.10 2055 ---- ---- ---- ---- 158.70 -.50 159.20 2060 ---- ---- ---- ---- 160.80 -.50 161.30 2065 ---- ---- ---- ---- 163.00 -.50 163.50 2070 ---- ---- ---- ---- 165.10 -.50 165.60 2075 ---- ---- ---- ---- 167.30 -.50 167.80 2080 ---- ---- ---- ---- 169.60 -.50 170.10 2085 ---- ---- ---- ---- 171.80 -.60 172.40 2090 ---- ---- ---- ---- 174.10 -.60 174.70 2095 ---- ---- ---- ---- 176.50 -.50 177.00 2100 ---- ---- ---- ---- 178.80 -.60 179.40 2105 ---- ---- ---- ---- 181.20 -.60 181.80 2110 ---- ---- ---- ---- 183.60 -.60 184.20 2115 ---- ---- ---- ---- 186.10 -.50 186.60 2120 ---- ---- ---- ---- 188.60 -.50 189.10 2125 ---- ---- ---- ---- 191.10 -.50 191.60 2130 ---- ---- ---- ---- 193.60 -.60 194.20 2135 ---- ---- ---- ---- 196.20 -.50 196.70 2140 ---- ---- ---- ---- 198.80 -.50 199.30 2145 ---- ---- ---- ---- 201.40 -.60 202.00 2150 ---- ---- ---- ---- 204.10 -.50 204.60 2155 ---- ---- ---- ---- 206.80 -.50 207.30 2160 ---- ---- ---- ---- 209.50 -.50 210.00 2165 ---- ---- ---- ---- 212.20 -.60 212.80 2170 ---- ---- ---- ---- 215.00 -.60 215.60 2175 ---- ---- ---- ---- 217.80 -.60 218.40 2180 ---- ---- ---- ---- 220.60 -.60 221.20 2185 ---- ---- ---- ---- 223.50 -.60 224.10 2190 ---- ---- ---- ---- 226.40 -.60 227.00 2195 ---- ---- ---- ---- 229.30 -.70 230.00 2200 ---- ---- ---- ---- 232.30 -.60 232.90 2205 ---- ---- ---- ---- 235.30 -.60 235.90 2210 ---- ---- ---- ---- 238.30 -.70 239.00 2215 ---- ---- ---- ---- 241.40 -.60 242.00 2220 ---- ---- ---- ---- 244.50 -.60 245.10 2225 ---- ---- ---- ---- 247.60 -.60 248.20 2230 ---- ---- ---- ---- 250.70 -.70 251.40 2235 ---- ---- ---- ---- 253.90 -.70 254.60 2240 ---- ---- ---- ---- 257.10 -.70 257.80 2245 ---- ---- ---- ---- 260.40 -.60 261.00 2250 ---- ---- ---- ---- 263.60 -.70 264.30 2255 ---- ---- ---- ---- 266.90 -.70 267.60 2260 ---- ---- ---- ---- 270.20 -.70 270.90 2265 ---- ---- ---- ---- 273.60 -.60 274.20 2270 ---- ---- ---- ---- 276.90 -.70 277.60 2275 ---- ---- ---- ---- 280.30 -.70 281.00 2280 ---- ---- ---- ---- 283.70 -.70 284.40 2285 ---- ---- ---- ---- 287.20 -.60 287.80 2290 ---- ---- ---- ---- 290.60 -.70 291.30 2295 ---- ---- ---- ---- 294.10 -.70 294.80 2300 ---- ---- ---- ---- 297.60 -.70 298.30 2305 ---- ---- ---- ---- 301.10 -.70 301.80 2310 ---- ---- ---- ---- 304.70 -.70 305.40 2315 ---- ---- ---- ---- 308.20 -.70 308.90 2320 ---- ---- ---- ---- 311.80 -.70 312.50 2325 ---- ---- ---- ---- 315.40 -.70 316.10 2330 ---- ---- ---- ---- 319.00 -.70 319.70 2335 ---- ---- ---- ---- 322.70 -.70 323.40 2340 ---- ---- ---- ---- 326.30 -.70 327.00 2345 ---- ---- ---- ---- 330.00 -.70 330.70 2350 ---- ---- ---- ---- 333.70 -.70 334.40 2355 ---- ---- ---- ---- 337.40 -.70 338.10 2360 ---- ---- ---- ---- 341.10 -.70 341.80 2365 ---- ---- ---- ---- 344.80 -.80 345.60 2370 ---- ---- ---- ---- 348.60 -.70 349.30 2375 ---- ---- ---- ---- 352.30 -.80 353.10 2380 ---- ---- ---- ---- 356.10 -.80 356.90 2385 ---- ---- ---- ---- 359.90 -.80 360.70 2390 ---- ---- ---- ---- 363.70 -.80 364.50 2395 ---- ---- ---- ---- 367.50 -.80 368.30 2400 ---- ---- ---- ---- 371.30 -.80 372.10 2405 ---- ---- ---- ---- 375.20 -.80 376.00 2410 ---- ---- ---- ---- 379.00 -.80 379.80 2415 ---- ---- ---- ---- 382.90 -.80 383.70 2420 ---- ---- ---- ---- 386.80 -.80 387.60 2425 ---- ---- ---- ---- 390.70 -.80 391.50 2430 ---- ---- ---- ---- 394.60 -.80 395.40 2435 ---- ---- ---- ---- 398.50 -.80 399.30 2440 ---- ---- ---- ---- 402.40 -.80 403.20 2445 ---- ---- ---- ---- 406.30 -.80 407.10 2450 ---- ---- ---- ---- 410.30 -.80 411.10 2455 ---- ---- ---- ---- 414.20 -.80 415.00 2460 ---- ---- ---- ---- 418.20 -.80 419.00 2465 ---- ---- ---- ---- 422.10 -.80 422.90 2470 ---- ---- ---- ---- 426.10 -.80 426.90 2475 ---- ---- ---- ---- 430.10 -.80 430.90 2480 ---- ---- ---- ---- 434.10 -.80 434.90 2485 ---- ---- ---- ---- 438.10 -.80 438.90 2490 ---- ---- ---- ---- 442.10 -.90 443.00 2495 ---- ---- ---- ---- 446.10 -.90 447.00 2500 ---- ---- ---- ---- 450.20 -.80 451.00 2505 ---- ---- ---- ---- 454.20 -.90 455.10 2510 ---- ---- ---- ---- 458.30 -.80 459.10 2515 ---- ---- ---- ---- 462.30 -.90 463.20 2520 ---- ---- ---- ---- 466.40 -.90 467.30 2525 ---- ---- ---- ---- 470.50 -.80 471.30 2530 ---- ---- ---- ---- 474.60 -.80 475.40 2540 ---- ---- ---- ---- 482.80 -.80 483.60 2550 ---- ---- ---- ---- 491.00 -.90 491.90 2560 ---- ---- ---- ---- 499.30 -.80 500.10 2570 ---- ---- ---- ---- 507.60 -.80 508.40 2575 ---- ---- ---- ---- 511.70 -.90 512.60 2580 ---- ---- ---- ---- 515.90 -.90 516.80 2590 ---- ---- ---- ---- 524.20 -.90 525.10 2600 ---- ---- ---- ---- 532.60 -.90 533.50 2610 ---- ---- ---- ---- 541.00 -.90 541.90 2625 ---- ---- ---- ---- 553.70 -.90 554.60 2650 ---- ---- ---- ---- 575.00 -.90 575.90 2675 ---- ---- ---- ---- 596.40 -.90 597.30 2700 ---- ---- ---- ---- 618.00 -.90 618.90 2725 ---- ---- ---- ---- 639.70 -1.00 640.70 2750 ---- ---- ---- ---- 661.60 -1.00 662.60 2775 ---- ---- ---- ---- 683.60 -1.00 684.60 2800 ---- ---- ---- ---- 705.70 -1.00 706.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 26.00 -.10 26.10 1400 ---- ---- ---- ---- 28.30 -.20 28.50 1425 ---- ---- ---- ---- 30.80 -.10 30.90 1450 ---- ---- ---- ---- 33.50 -.10 33.60 1475 ---- ---- ---- ---- 36.30 -.10 36.40 1500 ---- ---- ---- ---- 39.20 -.20 39.40 1525 ---- ---- ---- ---- 42.40 -.10 42.50 1550 ---- ---- ---- ---- 45.70 -.20 45.90 1570 ---- ---- ---- ---- 48.50 -.20 48.70 1575 ---- ---- ---- ---- 49.20 -.20 49.40 1580 ---- ---- ---- ---- 49.90 -.20 50.10 1590 ---- ---- ---- ---- 51.40 -.20 51.60 1600 ---- ---- ---- ---- 52.90 -.20 53.10 1610 ---- ---- ---- ---- 54.40 -.20 54.60 1620 ---- ---- ---- ---- 56.00 -.20 56.20 1625 ---- ---- ---- ---- 56.80 -.20 57.00 1630 ---- ---- ---- ---- 57.60 -.20 57.80 1640 ---- ---- ---- ---- 59.20 -.20 59.40 1650 ---- ---- ---- ---- 60.90 -.20 61.10 1660 ---- ---- ---- ---- 62.60 -.20 62.80 1670 ---- ---- ---- ---- 64.30 -.30 64.60 1675 ---- ---- ---- ---- 65.20 -.20 65.40 1680 ---- ---- ---- ---- 66.10 -.20 66.30 1685 ---- ---- ---- ---- 67.00 -.20 67.20 1690 ---- ---- ---- ---- 67.90 -.20 68.10 1695 ---- ---- ---- ---- 68.80 -.30 69.10 1700 ---- ---- ---- ---- 69.70 -.30 70.00 1705 ---- ---- ---- ---- 70.70 -.20 70.90 1710 ---- ---- ---- ---- 71.60 -.30 71.90 1715 ---- ---- ---- ---- 72.60 -.20 72.80 1720 ---- ---- ---- ---- 73.50 -.30 73.80 1725 ---- ---- ---- ---- 74.50 -.30 74.80 1730 ---- ---- ---- ---- 75.50 -.20 75.70 1735 ---- ---- ---- ---- 76.50 -.20 76.70 1740 ---- ---- ---- ---- 77.50 -.20 77.70 1745 ---- ---- ---- ---- 78.50 -.30 78.80 1750 ---- ---- ---- ---- 79.50 -.30 79.80 1755 ---- ---- ---- ---- 80.50 -.30 80.80 1760 ---- ---- ---- ---- 81.60 -.20 81.80 1765 ---- ---- ---- ---- 82.60 -.30 82.90 1770 ---- ---- ---- ---- 83.70 -.30 84.00 1775 ---- ---- ---- ---- 84.70 -.30 85.00 1780 ---- ---- ---- ---- 85.80 -.30 86.10 1785 ---- ---- ---- ---- 86.90 -.30 87.20 1790 ---- ---- ---- ---- 88.00 -.30 88.30 1795 ---- ---- ---- ---- 89.10 -.30 89.40 1800 ---- ---- ---- ---- 90.20 -.30 90.50 1805 ---- ---- ---- ---- 91.30 -.30 91.60 1810 ---- ---- ---- ---- 92.50 -.30 92.80 1815 ---- ---- ---- ---- 93.60 -.30 93.90 1820 ---- ---- ---- ---- 94.80 -.30 95.10 1825 ---- ---- ---- ---- 95.90 -.40 96.30 1830 ---- ---- ---- ---- 97.10 -.30 97.40 1835 ---- ---- ---- ---- 98.30 -.30 98.60 1840 ---- ---- ---- ---- 99.50 -.30 99.80 1845 ---- ---- ---- ---- 100.70 -.30 101.00 1850 ---- ---- ---- ---- 101.90 -.40 102.30 1855 ---- ---- ---- ---- 103.20 -.30 103.50 1860 ---- ---- ---- ---- 104.40 -.30 104.70 1865 ---- ---- ---- ---- 105.60 -.40 106.00 1870 ---- ---- ---- ---- 106.90 -.40 107.30 1875 ---- ---- ---- ---- 108.20 -.30 108.50 1880 ---- ---- ---- ---- 109.50 -.30 109.80 1885 ---- ---- ---- ---- 110.80 -.30 111.10 1890 ---- ---- ---- ---- 112.10 -.30 112.40 1895 ---- ---- ---- ---- 113.40 -.40 113.80 1900 ---- ---- ---- ---- 114.70 -.40 115.10 1905 ---- ---- ---- ---- 116.10 -.30 116.40 1910 ---- ---- ---- ---- 117.40 -.40 117.80 1915 ---- ---- ---- ---- 118.80 -.40 119.20 1920 ---- ---- ---- ---- 120.10 -.40 120.50 1925 ---- ---- ---- ---- 121.50 -.40 121.90 1930 ---- ---- ---- ---- 122.90 -.40 123.30 1935 ---- ---- ---- ---- 124.30 -.50 124.80 1940 ---- ---- ---- ---- 125.80 -.40 126.20 1945 ---- ---- ---- ---- 127.20 -.40 127.60 1950 ---- ---- ---- ---- 128.60 -.50 129.10 1955 ---- ---- ---- ---- 130.10 -.40 130.50 1960 ---- ---- ---- ---- 131.60 -.40 132.00 1965 ---- ---- ---- ---- 133.10 -.40 133.50 1970 ---- ---- ---- ---- 134.60 -.40 135.00 1975 ---- ---- ---- ---- 136.10 -.40 136.50 1980 ---- ---- ---- ---- 137.60 -.50 138.10 1985 ---- ---- ---- ---- 139.20 -.40 139.60 1990 ---- ---- ---- ---- 140.80 -.40 141.20 1995 ---- ---- ---- ---- 142.40 -.40 142.80 2000 ---- ---- ---- ---- 144.00 -.40 144.40 2005 ---- ---- ---- ---- 145.60 -.50 146.10 2010 ---- ---- ---- ---- 147.30 -.40 147.70 2015 ---- ---- ---- ---- 149.00 -.40 149.40 2020 ---- ---- ---- ---- 150.70 -.40 151.10 2025 ---- ---- ---- ---- 152.40 -.50 152.90 2030 ---- ---- ---- ---- 154.20 -.50 154.70 2035 ---- ---- ---- ---- 156.00 -.50 156.50 2040 ---- ---- ---- ---- 157.80 -.50 158.30 2045 ---- ---- ---- ---- 159.60 -.50 160.10 2050 ---- ---- ---- ---- 161.50 -.50 162.00 2055 ---- ---- ---- ---- 163.40 -.50 163.90 2060 ---- ---- ---- ---- 165.40 -.50 165.90 2065 ---- ---- ---- ---- 167.40 -.50 167.90 2070 ---- ---- ---- ---- 169.40 -.50 169.90 2075 ---- ---- ---- ---- 171.40 -.50 171.90 2080 ---- ---- ---- ---- 173.50 -.50 174.00 2085 ---- ---- ---- ---- 175.60 -.60 176.20 2090 ---- ---- ---- ---- 177.80 -.50 178.30 2095 ---- ---- ---- ---- 180.00 -.60 180.60 2100 ---- ---- ---- ---- 182.30 -.50 182.80 2105 ---- ---- ---- ---- 184.60 -.50 185.10 2110 ---- ---- ---- ---- 186.90 -.60 187.50 2115 ---- ---- ---- ---- 189.30 -.60 189.90 2120 ---- ---- ---- ---- 191.70 -.60 192.30 2125 ---- ---- ---- ---- 194.20 -.50 194.70 2130 ---- ---- ---- ---- 196.70 -.60 197.30 2135 ---- ---- ---- ---- 199.20 -.60 199.80 2140 ---- ---- ---- ---- 201.80 -.60 202.40 2145 ---- ---- ---- ---- 204.40 -.60 205.00 2150 ---- ---- ---- ---- 207.10 -.60 207.70 2155 ---- ---- ---- ---- 209.80 -.60 210.40 2160 ---- ---- ---- ---- 212.50 -.60 213.10 2165 ---- ---- ---- ---- 215.30 -.60 215.90 2170 ---- ---- ---- ---- 218.10 -.60 218.70 2175 ---- ---- ---- ---- 220.90 -.60 221.50 2180 ---- ---- ---- ---- 223.70 -.70 224.40 2185 ---- ---- ---- ---- 226.60 -.70 227.30 2190 ---- ---- ---- ---- 229.60 -.60 230.20 2195 ---- ---- ---- ---- 232.50 -.60 233.10 2200 ---- ---- ---- ---- 235.50 -.60 236.10 2205 ---- ---- ---- ---- 238.50 -.60 239.10 2210 ---- ---- ---- ---- 241.50 -.60 242.10 2215 ---- ---- ---- ---- 244.50 -.70 245.20 2220 ---- ---- ---- ---- 247.60 -.70 248.30 2225 ---- ---- ---- ---- 250.70 -.70 251.40 2230 ---- ---- ---- ---- 253.80 -.70 254.50 2235 ---- ---- ---- ---- 257.00 -.60 257.60 2240 ---- ---- ---- ---- 260.10 -.70 260.80 2245 ---- ---- ---- ---- 263.30 -.70 264.00 2250 ---- ---- ---- ---- 266.50 -.70 267.20 2255 ---- ---- ---- ---- 269.70 -.70 270.40 2260 ---- ---- ---- ---- 272.90 -.70 273.60 2265 ---- ---- ---- ---- 276.20 -.70 276.90 2270 ---- ---- ---- ---- 279.50 -.60 280.10 2275 ---- ---- ---- ---- 282.70 -.70 283.40 2280 ---- ---- ---- ---- 286.00 -.70 286.70 2285 ---- ---- ---- ---- 289.30 -.70 290.00 2290 ---- ---- ---- ---- 292.70 -.70 293.40 2295 ---- ---- ---- ---- 296.00 -.70 296.70 2300 ---- ---- ---- ---- 299.40 -.70 300.10 2305 ---- ---- ---- ---- 302.80 -.70 303.50 2310 ---- ---- ---- ---- 306.20 -.70 306.90 2315 ---- ---- ---- ---- 309.60 -.70 310.30 2320 ---- ---- ---- ---- 313.10 -.70 313.80 2325 ---- ---- ---- ---- 316.50 -.80 317.30 2330 ---- ---- ---- ---- 320.00 -.80 320.80 2335 ---- ---- ---- ---- 323.50 -.80 324.30 2340 ---- ---- ---- ---- 327.10 -.70 327.80 2345 ---- ---- ---- ---- 330.60 -.80 331.40 2350 ---- ---- ---- ---- 334.20 -.80 335.00 2355 ---- ---- ---- ---- 337.80 -.80 338.60 2360 ---- ---- ---- ---- 341.40 -.80 342.20 2365 ---- ---- ---- ---- 345.10 -.70 345.80 2370 ---- ---- ---- ---- 348.70 -.80 349.50 2375 ---- ---- ---- ---- 352.40 -.80 353.20 2380 ---- ---- ---- ---- 356.10 -.80 356.90 2385 ---- ---- ---- ---- 359.80 -.80 360.60 2390 ---- ---- ---- ---- 363.50 -.80 364.30 2395 ---- ---- ---- ---- 367.30 -.80 368.10 2400 ---- ---- ---- ---- 371.00 -.80 371.80 2405 ---- ---- ---- ---- 374.80 -.80 375.60 2410 ---- ---- ---- ---- 378.60 -.80 379.40 2415 ---- ---- ---- ---- 382.40 -.80 383.20 2420 ---- ---- ---- ---- 386.20 -.80 387.00 2425 ---- ---- ---- ---- 390.00 -.80 390.80 2430 ---- ---- ---- ---- 393.80 -.80 394.60 2435 ---- ---- ---- ---- 397.60 -.90 398.50 2440 ---- ---- ---- ---- 401.50 -.80 402.30 2445 ---- ---- ---- ---- 405.30 -.90 406.20 2450 ---- ---- ---- ---- 409.20 -.80 410.00 2455 ---- ---- ---- ---- 413.00 -.90 413.90 2460 ---- ---- ---- ---- 416.90 -.80 417.70 2465 ---- ---- ---- ---- 420.80 -.80 421.60 2470 ---- ---- ---- ---- 424.70 -.80 425.50 2475 ---- ---- ---- ---- 428.60 -.80 429.40 2480 ---- ---- ---- ---- 432.50 -.80 433.30 2485 ---- ---- ---- ---- 436.40 -.80 437.20 2490 ---- ---- ---- ---- 440.30 -.80 441.10 2495 ---- ---- ---- ---- 444.20 -.90 445.10 2500 ---- ---- ---- ---- 448.10 -.90 449.00 2505 ---- ---- ---- ---- 452.10 -.80 452.90 2510 ---- ---- ---- ---- 456.00 -.90 456.90 2515 ---- ---- ---- ---- 459.90 -.90 460.80 2520 ---- ---- ---- ---- 463.90 -.90 464.80 2525 ---- ---- ---- ---- 467.90 -.90 468.80 2530 ---- ---- ---- ---- 471.80 -.90 472.70 2535 ---- ---- ---- ---- 475.80 -.90 476.70 2540 ---- ---- ---- ---- 479.80 -.90 480.70 2550 ---- ---- ---- ---- 487.80 -.90 488.70 2560 ---- ---- ---- ---- 495.90 -.90 496.80 2570 ---- ---- ---- ---- 503.90 -.90 504.80 2575 ---- ---- ---- ---- 508.00 -.90 508.90 2580 ---- ---- ---- ---- 512.00 -.90 512.90 2590 ---- ---- ---- ---- 520.20 -.90 521.10 2600 ---- ---- ---- ---- 528.30 -1.00 529.30 2610 ---- ---- ---- ---- 536.50 -1.00 537.50 2620 ---- ---- ---- ---- 544.70 -1.00 545.70 2625 ---- ---- ---- ---- 548.90 -.90 549.80 2630 ---- ---- ---- ---- 553.00 -.90 553.90 2650 ---- ---- ---- ---- 569.60 -1.00 570.60 2675 ---- ---- ---- ---- 590.50 -1.00 591.50 2700 ---- ---- ---- ---- 611.60 -.90 612.50 2725 ---- ---- ---- ---- 632.80 -1.00 633.80 2750 ---- ---- ---- ---- 654.20 -1.00 655.20 2775 ---- ---- ---- ---- 675.70 -1.00 676.70 2800 ---- ---- ---- ---- 697.30 -1.10 698.40 2825 ---- ---- ---- ---- 719.10 -1.10 720.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 34.20 -.10 34.30 1425 ---- ---- ---- ---- 36.90 -.10 37.00 1450 ---- ---- ---- ---- 39.80 -.10 39.90 1475 ---- ---- ---- ---- 42.80 -.10 42.90 1500 ---- ---- ---- ---- 45.90 -.20 46.10 1525 ---- ---- ---- ---- 49.30 -.20 49.50 1550 ---- ---- ---- ---- 52.80 -.20 53.00 1575 ---- ---- ---- ---- 56.50 -.20 56.70 1580 ---- ---- ---- ---- 57.30 -.20 57.50 1590 ---- ---- ---- ---- 58.80 -.20 59.00 1600 ---- ---- ---- ---- 60.40 -.20 60.60 1610 ---- ---- ---- ---- 62.00 -.20 62.20 1620 ---- ---- ---- ---- 63.60 -.20 63.80 1625 ---- ---- ---- ---- 64.40 -.30 64.70 1630 ---- ---- ---- ---- 65.30 -.20 65.50 1640 ---- ---- ---- ---- 66.90 -.30 67.20 1650 ---- ---- ---- ---- 68.70 -.20 68.90 1660 ---- ---- ---- ---- 70.40 -.30 70.70 1670 ---- ---- ---- ---- 72.20 -.30 72.50 1675 ---- ---- ---- ---- 73.10 -.30 73.40 1680 ---- ---- ---- ---- 74.00 -.30 74.30 1685 ---- ---- ---- ---- 75.00 -.20 75.20 1690 ---- ---- ---- ---- 75.90 -.30 76.20 1695 ---- ---- ---- ---- 76.80 -.30 77.10 1700 ---- ---- ---- ---- 77.80 -.20 78.00 1705 ---- ---- ---- ---- 78.70 -.30 79.00 1710 ---- ---- ---- ---- 79.70 -.30 80.00 1715 ---- ---- ---- ---- 80.70 -.20 80.90 1720 ---- ---- ---- ---- 81.60 -.30 81.90 1725 ---- ---- ---- ---- 82.60 -.30 82.90 1730 ---- ---- ---- ---- 83.60 -.30 83.90 1735 ---- ---- ---- ---- 84.60 -.30 84.90 1740 ---- ---- ---- ---- 85.70 -.20 85.90 1745 ---- ---- ---- ---- 86.70 -.30 87.00 1750 ---- ---- ---- ---- 87.70 -.30 88.00 1755 ---- ---- ---- ---- 88.80 -.30 89.10 1760 ---- ---- ---- ---- 89.80 -.30 90.10 1765 ---- ---- ---- ---- 90.90 -.30 91.20 1770 ---- ---- ---- ---- 91.90 -.30 92.20 1775 ---- ---- ---- ---- 93.00 -.30 93.30 1780 ---- ---- ---- ---- 94.10 -.30 94.40 1785 ---- ---- ---- ---- 95.20 -.30 95.50 1790 ---- ---- ---- ---- 96.30 -.30 96.60 1795 ---- ---- ---- ---- 97.40 -.30 97.70 1800 ---- ---- ---- ---- 98.50 -.40 98.90 1805 ---- ---- ---- ---- 99.70 -.30 100.00 1810 ---- ---- ---- ---- 100.80 -.30 101.10 1815 ---- ---- ---- ---- 102.00 -.30 102.30 1820 ---- ---- ---- ---- 103.10 -.40 103.50 1825 ---- ---- ---- ---- 104.30 -.30 104.60 1830 ---- ---- ---- ---- 105.50 -.30 105.80 1835 ---- ---- ---- ---- 106.70 -.30 107.00 1840 ---- ---- ---- ---- 107.90 -.30 108.20 1845 ---- ---- ---- ---- 109.10 -.30 109.40 1850 ---- ---- ---- ---- 110.30 -.40 110.70 1855 ---- ---- ---- ---- 111.50 -.40 111.90 1860 ---- ---- ---- ---- 112.80 -.30 113.10 1865 ---- ---- ---- ---- 114.00 -.40 114.40 1870 ---- ---- ---- ---- 115.30 -.30 115.60 1875 ---- ---- ---- ---- 116.50 -.40 116.90 1880 ---- ---- ---- ---- 117.80 -.40 118.20 1885 ---- ---- ---- ---- 119.10 -.40 119.50 1890 ---- ---- ---- ---- 120.40 -.40 120.80 1895 ---- ---- ---- ---- 121.70 -.40 122.10 1900 ---- ---- ---- ---- 123.00 -.40 123.40 1905 ---- ---- ---- ---- 124.40 -.40 124.80 1910 ---- ---- ---- ---- 125.70 -.40 126.10 1915 ---- ---- ---- ---- 127.00 -.50 127.50 1920 ---- ---- ---- ---- 128.40 -.40 128.80 1925 ---- ---- ---- ---- 129.80 -.40 130.20 1930 ---- ---- ---- ---- 131.20 -.40 131.60 1935 ---- ---- ---- ---- 132.60 -.40 133.00 1940 ---- ---- ---- ---- 134.00 -.40 134.40 1945 ---- ---- ---- ---- 135.40 -.40 135.80 1950 ---- ---- ---- ---- 136.80 -.40 137.20 1955 ---- ---- ---- ---- 138.20 -.50 138.70 1960 ---- ---- ---- ---- 139.70 -.40 140.10 1965 ---- ---- ---- ---- 141.10 -.50 141.60 1970 ---- ---- ---- ---- 142.60 -.50 143.10 1975 ---- ---- ---- ---- 144.10 -.50 144.60 1980 ---- ---- ---- ---- 145.60 -.50 146.10 1985 ---- ---- ---- ---- 147.10 -.50 147.60 1990 ---- ---- ---- ---- 148.70 -.40 149.10 1995 ---- ---- ---- ---- 150.20 -.50 150.70 2000 ---- ---- ---- ---- 151.80 -.50 152.30 2005 ---- ---- ---- ---- 153.40 -.50 153.90 2010 ---- ---- ---- ---- 155.10 -.40 155.50 2015 ---- ---- ---- ---- 156.70 -.50 157.20 2020 ---- ---- ---- ---- 158.40 -.50 158.90 2025 ---- ---- ---- ---- 160.10 -.50 160.60 2030 ---- ---- ---- ---- 161.80 -.50 162.30 2035 ---- ---- ---- ---- 163.50 -.50 164.00 2040 ---- ---- ---- ---- 165.30 -.50 165.80 2045 ---- ---- ---- ---- 167.10 -.60 167.70 2050 ---- ---- ---- ---- 169.00 -.50 169.50 2055 ---- ---- ---- ---- 170.90 -.50 171.40 2060 ---- ---- ---- ---- 172.80 -.50 173.30 2065 ---- ---- ---- ---- 174.70 -.50 175.20 2070 ---- ---- ---- ---- 176.70 -.50 177.20 2075 ---- ---- ---- ---- 178.70 -.50 179.20 2080 ---- ---- ---- ---- 180.70 -.60 181.30 2085 ---- ---- ---- ---- 182.80 -.50 183.30 2090 ---- ---- ---- ---- 184.90 -.60 185.50 2095 ---- ---- ---- ---- 187.00 -.60 187.60 2100 ---- ---- ---- ---- 189.20 -.60 189.80 2105 ---- ---- ---- ---- 191.40 -.60 192.00 2110 ---- ---- ---- ---- 193.70 -.50 194.20 2115 ---- ---- ---- ---- 195.90 -.60 196.50 2120 ---- ---- ---- ---- 198.30 -.50 198.80 2125 ---- ---- ---- ---- 200.60 -.60 201.20 2130 ---- ---- ---- ---- 203.00 -.50 203.50 2135 ---- ---- ---- ---- 205.40 -.60 206.00 2140 ---- ---- ---- ---- 207.80 -.60 208.40 2145 ---- ---- ---- ---- 210.30 -.50 210.80 2150 ---- ---- ---- ---- 212.70 -.60 213.30 2155 ---- ---- ---- ---- 215.30 -.60 215.90 2160 ---- ---- ---- ---- 217.80 -.60 218.40 2165 ---- ---- ---- ---- 220.40 -.60 221.00 2170 ---- ---- ---- ---- 223.00 -.60 223.60 2175 ---- ---- ---- ---- 225.60 -.60 226.20 2180 ---- ---- ---- ---- 228.30 -.60 228.90 2185 ---- ---- ---- ---- 230.90 -.70 231.60 2190 ---- ---- ---- ---- 233.70 -.60 234.30 2195 ---- ---- ---- ---- 236.40 -.70 237.10 2200 ---- ---- ---- ---- 239.20 -.60 239.80 2205 ---- ---- ---- ---- 242.00 -.70 242.70 2210 ---- ---- ---- ---- 244.80 -.70 245.50 2215 ---- ---- ---- ---- 247.70 -.70 248.40 2220 ---- ---- ---- ---- 250.60 -.70 251.30 2225 ---- ---- ---- ---- 253.50 -.70 254.20 2230 ---- ---- ---- ---- 256.50 -.70 257.20 2235 ---- ---- ---- ---- 259.50 -.70 260.20 2240 ---- ---- ---- ---- 262.50 -.70 263.20 2245 ---- ---- ---- ---- 265.60 -.70 266.30 2250 ---- ---- ---- ---- 268.70 -.70 269.40 2255 ---- ---- ---- ---- 271.80 -.70 272.50 2260 ---- ---- ---- ---- 274.90 -.70 275.60 2265 ---- ---- ---- ---- 278.10 -.70 278.80 2270 ---- ---- ---- ---- 281.30 -.70 282.00 2275 ---- ---- ---- ---- 284.60 -.70 285.30 2280 ---- ---- ---- ---- 287.80 -.70 288.50 2285 ---- ---- ---- ---- 291.10 -.70 291.80 2290 ---- ---- ---- ---- 294.40 -.80 295.20 2295 ---- ---- ---- ---- 297.80 -.70 298.50 2300 ---- ---- ---- ---- 301.10 -.80 301.90 2305 ---- ---- ---- ---- 304.50 -.80 305.30 2310 ---- ---- ---- ---- 308.00 -.70 308.70 2315 ---- ---- ---- ---- 311.40 -.70 312.10 2320 ---- ---- ---- ---- 314.90 -.70 315.60 2325 ---- ---- ---- ---- 318.30 -.80 319.10 2330 ---- ---- ---- ---- 321.80 -.80 322.60 2335 ---- ---- ---- ---- 325.40 -.70 326.10 2340 ---- ---- ---- ---- 328.90 -.80 329.70 2345 ---- ---- ---- ---- 332.50 -.80 333.30 2350 ---- ---- ---- ---- 336.10 -.80 336.90 2355 ---- ---- ---- ---- 339.70 -.80 340.50 2360 ---- ---- ---- ---- 343.30 -.80 344.10 2365 ---- ---- ---- ---- 346.90 -.80 347.70 2370 ---- ---- ---- ---- 350.60 -.80 351.40 2375 ---- ---- ---- ---- 354.30 -.80 355.10 2380 ---- ---- ---- ---- 358.00 -.80 358.80 2385 ---- ---- ---- ---- 361.70 -.80 362.50 2390 ---- ---- ---- ---- 365.40 -.80 366.20 2395 ---- ---- ---- ---- 369.10 -.90 370.00 2400 ---- ---- ---- ---- 372.90 -.80 373.70 2405 ---- ---- ---- ---- 376.70 -.80 377.50 2410 ---- ---- ---- ---- 380.40 -.90 381.30 2415 ---- ---- ---- ---- 384.20 -.90 385.10 2420 ---- ---- ---- ---- 388.00 -.90 388.90 2425 ---- ---- ---- ---- 391.90 -.80 392.70 2430 ---- ---- ---- ---- 395.70 -.80 396.50 2435 ---- ---- ---- ---- 399.50 -.90 400.40 2440 ---- ---- ---- ---- 403.40 -.80 404.20 2445 ---- ---- ---- ---- 407.30 -.80 408.10 2450 ---- ---- ---- ---- 411.10 -.90 412.00 2455 ---- ---- ---- ---- 415.00 -.90 415.90 2460 ---- ---- ---- ---- 418.90 -.90 419.80 2465 ---- ---- ---- ---- 422.80 -.90 423.70 2470 ---- ---- ---- ---- 426.70 -.90 427.60 2475 ---- ---- ---- ---- 430.70 -.80 431.50 2480 ---- ---- ---- ---- 434.60 -.90 435.50 2485 ---- ---- ---- ---- 438.50 -.90 439.40 2490 ---- ---- ---- ---- 442.50 -.90 443.40 2495 ---- ---- ---- ---- 446.50 -.90 447.40 2500 ---- ---- ---- ---- 450.40 -.90 451.30 2505 ---- ---- ---- ---- 454.40 -.90 455.30 2510 ---- ---- ---- ---- 458.40 -.90 459.30 2515 ---- ---- ---- ---- 462.40 -.90 463.30 2520 ---- ---- ---- ---- 466.40 -.90 467.30 2525 ---- ---- ---- ---- 470.40 -1.00 471.40 2530 ---- ---- ---- ---- 474.50 -.90 475.40 2535 ---- ---- ---- ---- 478.50 -.90 479.40 2540 ---- ---- ---- ---- 482.50 -1.00 483.50 2545 ---- ---- ---- ---- 486.60 -.90 487.50 2550 ---- ---- ---- ---- 490.60 -1.00 491.60 2560 ---- ---- ---- ---- 498.80 -.90 499.70 2570 ---- ---- ---- ---- 507.00 -.90 507.90 2575 ---- ---- ---- ---- 511.10 -.90 512.00 2580 ---- ---- ---- ---- 515.20 -.90 516.10 2590 ---- ---- ---- ---- 523.40 -1.00 524.40 2600 ---- ---- ---- ---- 531.70 -.90 532.60 2610 ---- ---- ---- ---- 540.00 -.90 540.90 2620 ---- ---- ---- ---- 548.30 -1.00 549.30 2625 ---- ---- ---- ---- 552.50 -.90 553.40 2630 ---- ---- ---- ---- 556.60 -1.00 557.60 2640 ---- ---- ---- ---- 565.00 -1.00 566.00 2650 ---- ---- ---- ---- 573.40 -1.00 574.40 2675 ---- ---- ---- ---- 594.60 -1.00 595.60 2700 ---- ---- ---- ---- 615.80 -1.10 616.90 2725 ---- ---- ---- ---- 637.30 -1.00 638.30 2750 ---- ---- ---- ---- 658.90 -1.00 659.90 2775 ---- ---- ---- ---- 680.60 -1.10 681.70 2800 ---- ---- ---- ---- 702.50 -1.00 703.50 2825 ---- ---- ---- ---- 724.50 -1.00 725.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 70.80 -.30 71.10 1650 ---- ---- ---- ---- 75.20 -.20 75.40 1675 ---- ---- ---- ---- 79.70 -.30 80.00 1700 ---- ---- ---- ---- 84.40 -.30 84.70 1725 ---- ---- ---- ---- 89.40 -.30 89.70 1750 ---- ---- ---- ---- 94.50 -.30 94.80 1775 ---- ---- ---- ---- 99.80 -.30 100.10 1800 ---- ---- ---- ---- 105.30 -.40 105.70 1820 ---- ---- ---- ---- 109.90 -.40 110.30 1825 ---- ---- ---- ---- 111.10 -.40 111.50 1830 ---- ---- ---- ---- 112.30 -.30 112.60 1840 ---- ---- ---- ---- 114.70 -.30 115.00 1850 ---- ---- ---- ---- 117.10 -.30 117.40 1860 ---- ---- ---- ---- 119.50 -.40 119.90 1870 ---- ---- ---- ---- 122.00 -.40 122.40 1875 ---- ---- ---- ---- 123.30 -.40 123.70 1880 ---- ---- ---- ---- 124.50 -.40 124.90 1890 ---- ---- ---- ---- 127.10 -.40 127.50 1900 ---- ---- ---- ---- 129.70 -.40 130.10 1910 ---- ---- ---- ---- 132.30 -.50 132.80 1915 ---- ---- ---- ---- 133.70 -.40 134.10 1920 ---- ---- ---- ---- 135.00 -.40 135.40 1925 ---- ---- ---- ---- 136.40 -.40 136.80 1930 ---- ---- ---- ---- 137.70 -.50 138.20 1935 ---- ---- ---- ---- 139.10 -.40 139.50 1940 ---- ---- ---- ---- 140.50 -.40 140.90 1945 ---- ---- ---- ---- 141.90 -.40 142.30 1950 ---- ---- ---- ---- 143.30 -.40 143.70 1955 ---- ---- ---- ---- 144.70 -.40 145.10 1960 ---- ---- ---- ---- 146.10 -.50 146.60 1965 ---- ---- ---- ---- 147.50 -.50 148.00 1970 ---- ---- ---- ---- 149.00 -.40 149.40 1975 ---- ---- ---- ---- 150.40 -.50 150.90 1980 ---- ---- ---- ---- 151.90 -.50 152.40 1985 ---- ---- ---- ---- 153.40 -.50 153.90 1990 ---- ---- ---- ---- 154.90 -.40 155.30 1995 ---- ---- ---- ---- 156.40 -.50 156.90 2000 ---- ---- ---- ---- 157.90 -.50 158.40 2005 ---- ---- ---- ---- 159.40 -.50 159.90 2010 ---- ---- ---- ---- 161.00 -.50 161.50 2015 ---- ---- ---- ---- 162.60 -.50 163.10 2020 ---- ---- ---- ---- 164.10 -.50 164.60 2025 ---- ---- ---- ---- 165.80 -.50 166.30 2030 ---- ---- ---- ---- 167.40 -.50 167.90 2035 ---- ---- ---- ---- 169.10 -.50 169.60 2040 ---- ---- ---- ---- 170.70 -.60 171.30 2045 ---- ---- ---- ---- 172.40 -.60 173.00 2050 ---- ---- ---- ---- 174.20 -.50 174.70 2055 ---- ---- ---- ---- 176.00 -.50 176.50 2060 ---- ---- ---- ---- 177.70 -.60 178.30 2065 ---- ---- ---- ---- 179.60 -.50 180.10 2070 ---- ---- ---- ---- 181.40 -.60 182.00 2075 ---- ---- ---- ---- 183.30 -.60 183.90 2080 ---- ---- ---- ---- 185.20 -.60 185.80 2085 ---- ---- ---- ---- 187.20 -.50 187.70 2090 ---- ---- ---- ---- 189.20 -.50 189.70 2095 ---- ---- ---- ---- 191.20 -.60 191.80 2100 ---- ---- ---- ---- 193.20 -.60 193.80 2105 ---- ---- ---- ---- 195.30 -.60 195.90 2110 ---- ---- ---- ---- 197.50 -.50 198.00 2115 ---- ---- ---- ---- 199.60 -.60 200.20 2120 ---- ---- ---- ---- 201.80 -.60 202.40 2125 ---- ---- ---- ---- 204.00 -.60 204.60 2130 ---- ---- ---- ---- 206.30 -.60 206.90 2135 ---- ---- ---- ---- 208.60 -.60 209.20 2140 ---- ---- ---- ---- 210.90 -.60 211.50 2145 ---- ---- ---- ---- 213.20 -.60 213.80 2150 ---- ---- ---- ---- 215.60 -.60 216.20 2155 ---- ---- ---- ---- 218.00 -.70 218.70 2160 ---- ---- ---- ---- 220.50 -.60 221.10 2165 ---- ---- ---- ---- 223.00 -.60 223.60 2170 ---- ---- ---- ---- 225.50 -.60 226.10 2175 ---- ---- ---- ---- 228.00 -.60 228.60 2180 ---- ---- ---- ---- 230.50 -.70 231.20 2185 ---- ---- ---- ---- 233.10 -.70 233.80 2190 ---- ---- ---- ---- 235.70 -.70 236.40 2195 ---- ---- ---- ---- 238.40 -.60 239.00 2200 ---- ---- ---- ---- 241.10 -.60 241.70 2205 ---- ---- ---- ---- 243.80 -.60 244.40 2210 ---- ---- ---- ---- 246.50 -.70 247.20 2215 ---- ---- ---- ---- 249.30 -.60 249.90 2220 ---- ---- ---- ---- 252.00 -.70 252.70 2225 ---- ---- ---- ---- 254.90 -.70 255.60 2230 ---- ---- ---- ---- 257.70 -.70 258.40 2235 ---- ---- ---- ---- 260.60 -.70 261.30 2240 ---- ---- ---- ---- 263.50 -.70 264.20 2245 ---- ---- ---- ---- 266.50 -.70 267.20 2250 ---- ---- ---- ---- 269.40 -.80 270.20 2255 ---- ---- ---- ---- 272.50 -.70 273.20 2260 ---- ---- ---- ---- 275.50 -.70 276.20 2265 ---- ---- ---- ---- 278.60 -.70 279.30 2270 ---- ---- ---- ---- 281.70 -.70 282.40 2275 ---- ---- ---- ---- 284.80 -.70 285.50 2280 ---- ---- ---- ---- 288.00 -.70 288.70 2285 ---- ---- ---- ---- 291.20 -.70 291.90 2290 ---- ---- ---- ---- 294.40 -.70 295.10 2295 ---- ---- ---- ---- 297.60 -.80 298.40 2300 ---- ---- ---- ---- 300.90 -.80 301.70 2305 ---- ---- ---- ---- 304.20 -.80 305.00 2310 ---- ---- ---- ---- 307.50 -.80 308.30 2315 ---- ---- ---- ---- 310.90 -.80 311.70 2320 ---- ---- ---- ---- 314.30 -.80 315.10 2325 ---- ---- ---- ---- 317.70 -.80 318.50 2330 ---- ---- ---- ---- 321.10 -.80 321.90 2335 ---- ---- ---- ---- 324.60 -.80 325.40 2340 ---- ---- ---- ---- 328.10 -.80 328.90 2345 ---- ---- ---- ---- 331.60 -.80 332.40 2350 ---- ---- ---- ---- 335.10 -.80 335.90 2355 ---- ---- ---- ---- 338.60 -.80 339.40 2360 ---- ---- ---- ---- 342.20 -.80 343.00 2365 ---- ---- ---- ---- 345.80 -.80 346.60 2370 ---- ---- ---- ---- 349.40 -.80 350.20 2375 ---- ---- ---- ---- 353.00 -.80 353.80 2380 ---- ---- ---- ---- 356.60 -.90 357.50 2385 ---- ---- ---- ---- 360.30 -.80 361.10 2390 ---- ---- ---- ---- 364.00 -.80 364.80 2395 ---- ---- ---- ---- 367.60 -.90 368.50 2400 ---- ---- ---- ---- 371.30 -.90 372.20 2405 ---- ---- ---- ---- 375.10 -.80 375.90 2410 ---- ---- ---- ---- 378.80 -.90 379.70 2415 ---- ---- ---- ---- 382.60 -.80 383.40 2420 ---- ---- ---- ---- 386.30 -.90 387.20 2425 ---- ---- ---- ---- 390.10 -.90 391.00 2430 ---- ---- ---- ---- 393.90 -.90 394.80 2435 ---- ---- ---- ---- 397.70 -.90 398.60 2440 ---- ---- ---- ---- 401.50 -.90 402.40 2445 ---- ---- ---- ---- 405.30 -.90 406.20 2450 ---- ---- ---- ---- 409.20 -.90 410.10 2455 ---- ---- ---- ---- 413.00 -.90 413.90 2460 ---- ---- ---- ---- 416.90 -.90 417.80 2465 ---- ---- ---- ---- 420.80 -.90 421.70 2470 ---- ---- ---- ---- 424.70 -.90 425.60 2475 ---- ---- ---- ---- 428.60 -.90 429.50 2480 ---- ---- ---- ---- 432.50 -.90 433.40 2485 ---- ---- ---- ---- 436.40 -.90 437.30 2490 ---- ---- ---- ---- 440.30 -.90 441.20 2495 ---- ---- ---- ---- 444.20 -1.00 445.20 2500 ---- ---- ---- ---- 448.20 -.90 449.10 2505 ---- ---- ---- ---- 452.10 -1.00 453.10 2510 ---- ---- ---- ---- 456.10 -.90 457.00 2515 ---- ---- ---- ---- 460.10 -.90 461.00 2520 ---- ---- ---- ---- 464.10 -.90 465.00 2525 ---- ---- ---- ---- 468.00 -1.00 469.00 2530 ---- ---- ---- ---- 472.00 -1.00 473.00 2535 ---- ---- ---- ---- 476.00 -1.00 477.00 2540 ---- ---- ---- ---- 480.10 -.90 481.00 2545 ---- ---- ---- ---- 484.10 -.90 485.00 2550 ---- ---- ---- ---- 488.10 -1.00 489.10 2555 ---- ---- ---- ---- 492.20 -.90 493.10 2560 ---- ---- ---- ---- 496.20 -1.00 497.20 2565 ---- ---- ---- ---- 500.30 -.90 501.20 2570 ---- ---- ---- ---- 504.30 -1.00 505.30 2575 ---- ---- ---- ---- 508.40 -1.00 509.40 2580 ---- ---- ---- ---- 512.50 -.90 513.40 2590 ---- ---- ---- ---- 520.60 -1.00 521.60 2600 ---- ---- ---- ---- 528.90 -1.00 529.90 2610 ---- ---- ---- ---- 537.10 -1.00 538.10 2620 ---- ---- ---- ---- 545.40 -1.00 546.40 2625 ---- ---- ---- ---- 549.50 -1.00 550.50 2630 ---- ---- ---- ---- 553.70 -1.00 554.70 2640 ---- ---- ---- ---- 562.00 -1.00 563.00 2650 ---- ---- ---- ---- 570.30 -1.10 571.40 2660 ---- ---- ---- ---- 578.70 -1.10 579.80 2675 ---- ---- ---- ---- 591.30 -1.10 592.40 2700 ---- ---- ---- ---- 612.50 -1.10 613.60 2725 ---- ---- ---- ---- 633.80 -1.10 634.90 2750 ---- ---- ---- ---- 655.30 -1.10 656.40 2775 ---- ---- ---- ---- 676.90 -1.10 678.00 2800 ---- ---- ---- ---- 698.60 -1.10 699.70 2825 ---- ---- ---- ---- 720.50 -1.10 721.60 2850 ---- ---- ---- ---- 742.50 -1.10 743.60 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 101.20 -.30 101.50 1775 ---- ---- ---- ---- 106.60 -.30 106.90 1800 ---- ---- ---- ---- 112.20 -.30 112.50 1825 ---- ---- ---- ---- 117.90 -.40 118.30 1850 ---- ---- ---- ---- 123.90 -.40 124.30 1875 ---- ---- ---- ---- 130.10 -.40 130.50 1900 ---- ---- ---- ---- 136.50 -.50 137.00 1925 ---- ---- ---- ---- 143.20 -.40 143.60 1940 ---- ---- ---- ---- 147.30 ---- ---- 1950 ---- ---- ---- ---- 150.10 -.40 150.50 1960 ---- ---- ---- ---- 152.90 -.40 153.30 1970 ---- ---- ---- ---- 155.70 -.50 156.20 1975 ---- ---- ---- ---- 157.20 -.50 157.70 1980 ---- ---- ---- ---- 158.60 -.50 159.10 1990 ---- ---- ---- ---- 161.50 -.50 162.00 2000 ---- ---- ---- ---- 164.50 -.50 165.00 2010 ---- ---- ---- ---- 167.50 -.60 168.10 2020 ---- ---- ---- ---- 170.60 -.60 171.20 2030 ---- ---- ---- ---- 173.80 -.50 174.30 2040 ---- ---- ---- ---- 177.10 -.50 177.60 2045 ---- ---- ---- ---- 178.70 ---- ---- 2050 ---- ---- ---- ---- 180.40 -.60 181.00 2055 ---- ---- ---- ---- 182.10 -.60 182.70 2060 ---- ---- ---- ---- 183.90 -.50 184.40 2065 ---- ---- ---- ---- 185.60 -.60 186.20 2070 ---- ---- ---- ---- 187.40 -.60 188.00 2075 ---- ---- ---- ---- 189.30 -.50 189.80 2080 ---- ---- ---- ---- 191.10 -.60 191.70 2085 ---- ---- ---- ---- 193.00 -.60 193.60 2090 ---- ---- ---- ---- 194.90 -.60 195.50 2095 ---- ---- ---- ---- 196.90 -.60 197.50 2100 ---- ---- ---- ---- 198.90 -.60 199.50 2105 ---- ---- ---- ---- 200.90 -.60 201.50 2110 ---- ---- ---- ---- 203.00 -.60 203.60 2115 ---- ---- ---- ---- 205.00 -.60 205.60 2120 ---- ---- ---- ---- 207.20 -.60 207.80 2125 ---- ---- ---- ---- 209.30 -.60 209.90 2130 ---- ---- ---- ---- 211.50 -.60 212.10 2135 ---- ---- ---- ---- 213.70 -.70 214.40 2140 ---- ---- ---- ---- 216.00 -.60 216.60 2145 ---- ---- ---- ---- 218.30 -.60 218.90 2150 ---- ---- ---- ---- 220.60 -.70 221.30 2155 ---- ---- ---- ---- 223.00 -.60 223.60 2160 ---- ---- ---- ---- 225.40 -.60 226.00 2165 ---- ---- ---- ---- 227.80 -.70 228.50 2170 ---- ---- ---- ---- 230.30 -.60 230.90 2175 ---- ---- ---- ---- 232.70 -.70 233.40 2180 ---- ---- ---- ---- 235.20 -.70 235.90 2185 ---- ---- ---- ---- 237.80 -.60 238.40 2190 ---- ---- ---- ---- 240.30 -.70 241.00 2195 ---- ---- ---- ---- 242.90 -.70 243.60 2200 ---- ---- ---- ---- 245.50 -.70 246.20 2205 ---- ---- ---- ---- 248.20 -.70 248.90 2210 ---- ---- ---- ---- 250.80 -.70 251.50 2215 ---- ---- ---- ---- 253.50 -.70 254.20 2220 ---- ---- ---- ---- 256.30 -.70 257.00 2225 ---- ---- ---- ---- 259.00 -.80 259.80 2230 ---- ---- ---- ---- 261.80 -.80 262.60 2235 ---- ---- ---- ---- 264.70 -.70 265.40 2240 ---- ---- ---- ---- 267.50 -.70 268.20 2245 ---- ---- ---- ---- 270.40 -.70 271.10 2250 ---- ---- ---- ---- 273.30 -.80 274.10 2255 ---- ---- ---- ---- 276.30 -.70 277.00 2260 ---- ---- ---- ---- 279.30 -.70 280.00 2265 ---- ---- ---- ---- 282.30 -.80 283.10 2270 ---- ---- ---- ---- 285.40 -.70 286.10 2275 ---- ---- ---- ---- 288.50 -.70 289.20 2280 ---- ---- ---- ---- 291.60 -.70 292.30 2285 ---- ---- ---- ---- 294.70 -.80 295.50 2290 ---- ---- ---- ---- 297.90 -.80 298.70 2295 ---- ---- ---- ---- 301.10 -.80 301.90 2300 ---- ---- ---- ---- 304.40 -.80 305.20 2305 ---- ---- ---- ---- 307.70 -.70 308.40 2310 ---- ---- ---- ---- 311.00 -.70 311.70 2315 ---- ---- ---- ---- 314.30 -.80 315.10 2320 ---- ---- ---- ---- 317.60 -.80 318.40 2325 ---- ---- ---- ---- 321.00 -.80 321.80 2330 ---- ---- ---- ---- 324.40 -.80 325.20 2335 ---- ---- ---- ---- 327.80 -.80 328.60 2340 ---- ---- ---- ---- 331.30 -.80 332.10 2345 ---- ---- ---- ---- 334.70 -.90 335.60 2350 ---- ---- ---- ---- 338.20 -.80 339.00 2355 ---- ---- ---- ---- 341.70 -.80 342.50 2360 ---- ---- ---- ---- 345.20 -.90 346.10 2365 ---- ---- ---- ---- 348.70 -.90 349.60 2370 ---- ---- ---- ---- 352.30 -.80 353.10 2375 ---- ---- ---- ---- 355.80 -.90 356.70 2380 ---- ---- ---- ---- 359.40 -.90 360.30 2385 ---- ---- ---- ---- 363.00 -.90 363.90 2390 ---- ---- ---- ---- 366.60 -.80 367.40 2395 ---- ---- ---- ---- 370.20 -.90 371.10 2400 ---- ---- ---- ---- 373.80 -.90 374.70 2405 ---- ---- ---- ---- 377.40 -.90 378.30 2410 ---- ---- ---- ---- 381.10 -.80 381.90 2415 ---- ---- ---- ---- 384.70 -.90 385.60 2420 ---- ---- ---- ---- 388.40 -.90 389.30 2425 ---- ---- ---- ---- 392.00 -.90 392.90 2430 ---- ---- ---- ---- 395.70 -.90 396.60 2435 ---- ---- ---- ---- 399.40 -.90 400.30 2440 ---- ---- ---- ---- 403.10 -.90 404.00 2445 ---- ---- ---- ---- 406.80 -.90 407.70 2450 ---- ---- ---- ---- 410.50 -.90 411.40 2455 ---- ---- ---- ---- 414.20 -1.00 415.20 2460 ---- ---- ---- ---- 418.00 -.90 418.90 2465 ---- ---- ---- ---- 421.70 -1.00 422.70 2470 ---- ---- ---- ---- 425.50 -.90 426.40 2475 ---- ---- ---- ---- 429.20 -1.00 430.20 2480 ---- ---- ---- ---- 433.00 -1.00 434.00 2485 ---- ---- ---- ---- 436.80 -1.00 437.80 2490 ---- ---- ---- ---- 440.60 -1.00 441.60 2495 ---- ---- ---- ---- 444.40 -1.00 445.40 2500 ---- ---- ---- ---- 448.20 -1.00 449.20 2505 ---- ---- ---- ---- 452.00 -1.00 453.00 2510 ---- ---- ---- ---- 455.90 -.90 456.80 2515 ---- ---- ---- ---- 459.70 -1.00 460.70 2520 ---- ---- ---- ---- 463.60 -.90 464.50 2530 ---- ---- ---- ---- 471.30 -1.00 472.30 2540 ---- ---- ---- ---- 479.00 -1.00 480.00 2550 ---- ---- ---- ---- 486.80 -1.00 487.80 2560 ---- ---- ---- ---- 494.70 -1.00 495.70 2570 ---- ---- ---- ---- 502.50 -1.00 503.50 2575 ---- ---- ---- ---- 506.50 -1.00 507.50 2580 ---- ---- ---- ---- 510.40 -1.00 511.40 2590 ---- ---- ---- ---- 518.30 -1.10 519.40 2600 ---- ---- ---- ---- 526.30 -1.00 527.30 2610 ---- ---- ---- ---- 534.30 -1.00 535.30 2625 ---- ---- ---- ---- 546.30 -1.10 547.40 2650 ---- ---- ---- ---- 566.50 -1.10 567.60 2675 ---- ---- ---- ---- 586.90 -1.10 588.00 2700 ---- ---- ---- ---- 607.50 -1.10 608.60 2725 ---- ---- ---- ---- 628.20 -1.10 629.30 2750 ---- ---- ---- ---- 649.10 -1.10 650.20 2775 ---- ---- ---- ---- 670.10 -1.10 671.20 2800 ---- ---- ---- ---- 691.30 -1.10 692.40 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1715 ---- ---- ---- 188.90A 194.80 ---- ---- 1720 ---- ---- ---- 183.90A 189.80 ---- ---- 1725 ---- 194.30B 178.90A 178.90A 184.80 -6.70 191.50 1730 ---- 189.30B 174.00A 174.00A 179.80 -6.80 186.60 1735 ---- 184.40B 169.00A 169.00A 174.80 -6.80 181.60 1740 172.40 179.40B 164.00A 164.00A 169.90 -6.70 1 176.60 1745 ---- 174.40B 159.00A 159.00A 164.90 -6.70 171.60 1750 ---- 169.40B 154.00A 154.00A 159.90 -6.70 166.60 1755 ---- 164.40B 149.00A 149.00A 154.90 -6.70 161.60 1760 ---- 159.40B 144.10A 144.10A 149.90 -6.70 156.60 1765 ---- 154.40B 139.10A 139.10A 144.90 -6.70 151.60 1770 ---- 149.40B 134.10A 134.10A 139.90 -6.80 146.70 1775 ---- 144.40B 129.10A 129.10A 135.00 -6.70 141.70 1 1780 ---- 139.50B 124.20A 124.20A 130.00 -6.70 136.70 1785 ---- 134.50B 119.20A 119.20A 125.00 -6.70 131.70 1790 ---- 129.50B 114.30A 114.30A 120.10 -6.70 126.80 1795 ---- 124.60B 109.30A 109.30A 115.10 -6.70 121.80 1800 ---- 119.60B 104.40A 104.40A 110.10 -6.70 116.80 1 1805 ---- 114.60B 99.50A 99.50A 105.20 -6.70 111.90 1810 ---- 109.70B 94.60A 94.60A 100.30 -6.70 107.00 1815 ---- 104.80B 89.70A 89.70A 95.40 -6.60 102.00 1820 ---- 99.90B 84.90A 84.90A 90.50 -6.60 97.10 1825 ---- 95.00B 80.10A 80.10A 85.60 -6.60 92.20 1830 ---- 90.10B 75.30A 75.30A 80.80 -6.60 87.40 1835 ---- 85.20B 70.60A 70.60A 76.00 -6.60 82.60 1840 ---- 80.40B 66.00A 66.00A 71.20 -6.60 77.80 1845 ---- 75.70B 61.40A 61.40A 66.50 -6.50 73.00 1850 ---- 70.90B 56.90A 56.90A 61.90 -6.40 68.30 1855 ---- 66.30B 52.50A 52.50A 57.40 -6.30 63.70 1860 ---- 61.70B 48.20A 48.20A 52.90 -6.20 59.10 1865 ---- 57.20B 44.10A 44.10A 48.60 -6.00 54.60 1870 ---- 52.70B 40.10A 40.10A 44.40 -5.90 50.30 1875 ---- 48.40B 36.20A 36.20A 40.40 -5.70 46.10 1 1 1880 ---- 44.30B 32.50A 32.50A 36.50 -5.50 42.00 1885 ---- 40.30B 29.00A 29.00A 32.80 -5.30 38.10 1890 ---- 36.40B 25.80A 25.80A 29.30 -5.10 34.40 1 1895 ---- 32.80B 22.70A 22.70A 26.00 -4.90 30.90 1900 ---- 29.30B 19.90A 19.90A 23.00 -4.50 27.50 1905 ---- 26.10B 17.30A 17.30A 20.10 -4.30 24.40 1 1910 19.80 23.10B 14.90A 14.90A 17.60 -3.90 6 21.50 6 6 1915 ---- 20.30B 12.80A 12.80A 15.20 -3.70 18.90 1920 ---- 17.70B 11.00A 11.00A 13.10 -3.40 16.50 1 1 1925 10.80 15.40B 9.40A 11.80B 11.20 -3.20 5 14.40 5 1930 ---- 13.30B 7.90A 7.90A 9.50 -3.00 12.50 25 37 1935 ---- 11.50B 6.70A 6.70A 8.10 -2.60 10.70 1940 9.10 9.80B 5.60A 9.80B 6.80 -2.40 14 9.20 22 24 1945 8.20 8.40B 4.80A 4.80A 5.80 -2.00 14 7.80 1 3 1950 ---- 7.00B 4.00A 4.00A 4.80 -1.80 6.60 13 28 1955 5.80 6.00B 3.40A 4.20B 4.10 -1.50 15 5.60 11 41 1960 ---- 5.00B 2.90A 2.90A 3.40 -1.40 4 4.80 6 23 1965 ---- 4.20B 2.40A 2.40A 2.90 -1.10 4.00 4 27 1970 ---- 3.60B 2.10A 2.10A 2.40 -1.00 3.40 6 11 1975 ---- 3.00B 1.80A 1.80A 2.00 -.90 7 2.90 20 29 1980 ---- 2.50B 1.50A 2.50B 1.70 -.70 1 2.40 12 38 1985 ---- ---- 1.30A 1.30A 1.50 -.60 2.10 1 25 1990 ---- ---- 1.20A 1.20A 1.30 -.50 1.80 5 1995 ---- 1.60B 1.00A 1.60B 1.10 -.40 1.50 16 19 2000 ---- ---- .90A .90A 1.00 -.30 1.30 2 10 2005 1.00 1.00 .90A .90A .80 -.30 1 1.10 3 2010 ---- ---- .80A .80A .80 -.20 1.00 1 2015 ---- .90B .70A .90B .70 -.10 .80 2 8 2020 .60 .60 .60 .60 .60 -.10 1 .70 3 5 2025 ---- ---- ---- ---- .50 -.10 .60 2 2030 ---- ---- ---- ---- .50 -.10 .60 7 2035 ---- ---- ---- ---- .50 .00 .50 5 2040 ---- ---- ---- ---- .40 .00 .40 2045 ---- ---- ---- ---- .40 .00 .40 1 2050 ---- ---- ---- ---- .40 .00 .40 2055 ---- ---- ---- ---- .30 .00 .30 5 2060 ---- ---- ---- ---- .30 .00 .30 2 2065 ---- ---- ---- ---- .30 .00 .30 2070 ---- ---- ---- ---- .30 .00 .30 2 2075 ---- ---- ---- ---- .30 .00 .30 6 2080 ---- ---- ---- ---- .20 -.10 .30 20 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 .00 .20 2 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 1 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 22 2125 ---- ---- ---- ---- .20 .00 .20 7 2130 ---- ---- ---- ---- .20 .00 .20 2135 .20 .20 .20 .20 .20 .00 6 .20 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 2155 ---- ---- ---- ---- .20 .00 .20 27 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options PUT 1715 ---- ---- ---- .20A .20 ---- ---- 1720 ---- ---- ---- .20A .20 ---- ---- 1725 ---- ---- ---- ---- .20 .00 .20 1730 ---- ---- ---- ---- .20 .00 .20 7 1735 ---- ---- ---- ---- .20 .00 .20 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .30 .00 .30 1765 ---- ---- ---- ---- .30 .00 .30 1770 ---- ---- ---- ---- .30 .00 .30 10 1775 ---- ---- ---- ---- .30 .00 .30 1 17 1780 ---- ---- ---- ---- .30 -.10 .40 15 23 1785 ---- ---- ---- ---- .40 .00 40 .40 12 1790 ---- .50B ---- .50B .40 .00 .40 1795 ---- ---- ---- ---- .40 -.10 .50 1800 ---- .60B ---- .60B .50 .00 .50 1805 ---- .70B ---- .70B .50 -.10 .60 6 1810 ---- .80B ---- .80B .60 .00 .60 1815 ---- .90B ---- .90B .70 .00 .70 1820 ---- 1.10B ---- 1.10B .80 .00 .80 22 1825 ---- 1.30B ---- 1.30B .90 .00 .90 2 1830 ---- 1.50B ---- 1.50B 1.10 +.10 1.00 5 1835 1.20 1.80B 1.10A 1.80B 1.30 +.10 3 1.20 2 1840 ---- 2.10B 1.30A 2.10B 1.50 +.10 1.40 2 1845 ---- 2.50B 1.50A 2.50B 1.90 +.30 1.60 6 1850 ---- 3.00B 1.80A 3.00B 2.20 +.30 1.90 24 1855 ---- 3.60B 2.10A 3.60B 2.70 +.40 2.30 7 1860 ---- 4.30B 2.50A 4.30B 3.20 +.50 2.70 6 1865 ---- 5.20B 3.00A 5.20B 3.90 +.70 3.20 17 1870 ---- 6.10B 3.60A 6.10B 4.70 +.80 3.90 1875 4.80 7.30B 4.30A 7.30B 5.60 +1.00 23 4.60 25 33 1880 8.40 8.60B 5.20A 8.10A 6.80 +1.20 18 5.60 9 13 1885 ---- 10.00B 6.20A 10.00B 8.00 +1.30 6.70 26 33 1890 ---- 11.70B 7.30A 11.70B 9.50 +1.60 7.90 8 23 1895 9.20 13.60B 8.70A 13.60B 11.20 +1.80 12 9.40 31 31 1900 11.00 15.80B 10.30A 15.80B 13.20 +2.10 13 11.10 14 47 1905 14.00 18.10B 12.10 14.70A 15.30 +2.40 14 12.90 31 77 1910 14.50 20.80B 14.10A 14.10A 17.70 +2.60 1 15.10 3 4 1915 ---- 23.70B 16.30A 23.70B 20.40 +3.00 3 17.40 12 30 1920 ---- 26.80B 18.70A 26.80B 23.30 +3.30 20.00 1 1925 ---- 30.20B 21.40A 30.20B 26.40 +3.50 22.90 6 16 1930 ---- 33.70B 24.30A 33.70B 29.70 +3.80 25.90 1 9 1935 ---- 37.50B 27.40A 37.50B 33.20 +4.00 29.20 1 1940 ---- 41.40B 30.80A 41.40B 37.00 +4.40 32.60 2 1945 ---- 45.50B 34.30A 45.50B 40.90 +4.60 36.30 1 1 1950 ---- 49.80B 38.00A 49.80B 45.00 +4.90 40.10 1 1955 ---- 54.20B 41.90A 54.20B 49.20 +5.20 44.00 1 1960 ---- 58.60B 45.90A 58.60B 53.50 +5.30 48.20 2 1965 ---- 63.20B 50.10A 63.20B 58.00 +5.60 52.40 2 1970 ---- 67.90B 54.40A 67.90B 62.50 +5.70 56.80 1 1 1975 ---- 72.60B 58.80A 72.60B 67.10 +5.80 61.30 1980 ---- 77.40B 63.30A 77.40B 71.80 +6.00 65.80 1985 ---- 82.20B 67.90A 82.20B 76.60 +6.10 70.50 1990 ---- 87.00B 72.60A 87.00B 81.30 +6.20 75.10 1 1995 ---- 91.90B 77.30A 91.90B 86.20 +6.30 79.90 2000 ---- 96.80B 82.00A 96.80B 91.00 +6.30 84.70 2005 ---- 101.70B 86.80A 101.70B 95.90 +6.40 89.50 2010 ---- 106.60B 91.70A 106.60B 100.80 +6.50 94.30 2015 ---- 111.50B 96.50A 111.50B 105.70 +6.50 99.20 2020 ---- 116.50B 101.40A 116.50B 110.60 +6.50 104.10 2025 ---- 121.40B 106.30A 121.40B 115.60 +6.60 109.00 1 2030 ---- 126.40B 111.30A 126.40B 120.50 +6.60 113.90 2035 ---- 131.40B 116.20A 131.40B 125.50 +6.70 118.80 2040 ---- 136.30B 121.10A 136.30B 130.50 +6.70 123.80 2045 ---- 141.30B 126.10A 141.30B 135.40 +6.70 128.70 2050 ---- 146.30B 131.10A 146.30B 140.40 +6.70 133.70 2055 ---- 151.30B 136.00A 151.30B 145.40 +6.70 138.70 2060 ---- 156.30B 141.00A 156.30B 150.30 +6.70 143.60 2065 ---- 161.20B 146.00A 161.20B 155.30 +6.70 148.60 2070 ---- 166.20B 150.90A 166.20B 160.30 +6.70 153.60 2075 ---- 171.20B 155.90A 171.20B 165.30 +6.70 158.60 2080 ---- 176.20B 160.90A 176.20B 170.30 +6.70 163.60 2085 ---- 181.20B 165.90A 181.20B 175.30 +6.70 168.60 2090 ---- 186.20B 170.80A 186.20B 180.30 +6.70 173.60 2095 ---- 191.20B 175.80A 191.20B 185.30 +6.70 178.60 2100 ---- 196.20B 180.80A 196.20B 190.20 +6.60 183.60 2105 ---- 201.20B 185.80A 201.20B 195.20 +6.70 188.50 2110 ---- 206.20B 190.80A 206.20B 200.20 +6.70 193.50 2115 ---- 211.20B 195.80A 211.20B 205.20 +6.70 198.50 2120 ---- 216.20B 200.80A 216.20B 210.20 +6.70 203.50 2125 ---- 221.20B 205.80A 221.20B 215.20 +6.70 208.50 2130 ---- 226.10B 210.70A 226.10B 220.20 +6.70 213.50 2135 ---- 231.10B 215.70A 231.10B 225.20 +6.70 218.50 2140 ---- 236.10B 220.70A 236.10B 230.20 +6.70 223.50 2145 ---- 241.10B 225.70A 241.10B 235.20 +6.70 228.50 2150 ---- 246.10B 230.70A 246.10B 240.20 +6.70 233.50 2155 ---- 251.10B 235.70A 251.10B 245.20 +6.70 238.50 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1715 ---- ---- ---- 190.20A 194.80 ---- ---- 1720 ---- ---- ---- 185.20A 189.80 ---- ---- 1725 ---- 193.70B 179.00A 179.00A 184.80 -6.70 191.50 1730 ---- 187.00B 175.20A 175.20A 179.80 -6.70 186.50 1735 ---- 182.00B 170.10A 170.10A 174.80 -6.80 181.60 1740 ---- 177.00B 165.10A 165.10A 169.90 -6.70 176.60 1745 ---- 172.00B 160.10A 160.10A 164.90 -6.70 171.60 1750 ---- 169.40B 154.10A 154.10A 159.90 -6.70 166.60 1755 ---- 162.20B 150.20A 150.20A 154.90 -6.70 161.60 1760 ---- 157.30B 145.20A 145.20A 149.90 -6.80 156.70 1765 ---- 152.30B 140.20A 140.20A 145.00 -6.70 151.70 1770 ---- 147.30B 135.30A 135.30A 140.00 -6.70 146.70 1775 ---- 144.50B 129.30A 129.30A 135.00 -6.80 141.80 1780 ---- 137.40B 125.40A 125.40A 130.10 -6.70 136.80 1785 ---- 132.50B 120.50A 120.50A 125.10 -6.80 131.90 1790 ---- 127.50B 115.60A 115.60A 120.20 -6.70 126.90 1795 ---- 122.60B 110.70A 110.70A 115.30 -6.70 122.00 1800 ---- 119.80B 104.80A 104.80A 110.30 -6.80 117.10 1805 ---- 112.80B 101.00A 101.00A 105.50 -6.70 112.20 1810 ---- 107.90B 96.10A 96.10A 100.60 -6.70 107.30 1815 ---- 103.00B 91.40A 91.40A 95.70 -6.70 102.40 1820 ---- 98.20B 86.60A 86.60A 90.90 -6.60 97.50 1825 ---- 95.40B 80.80A 80.80A 86.10 -6.60 92.70 1830 ---- 88.60B 77.20A 77.20A 81.40 -6.50 87.90 1835 ---- 83.80B 71.60A 71.60A 76.70 -6.50 83.20 1840 ---- 79.10B 67.10A 67.10A 72.10 -6.40 78.50 1845 ---- 74.30B 62.70A 62.70A 67.50 -6.40 73.90 1850 ---- 71.80B 58.40A 58.40A 63.00 -6.30 69.30 1855 ---- 67.30B 54.20A 54.20A 58.70 -6.10 64.80 1860 ---- 62.80B 50.00A 50.00A 54.40 -6.00 60.40 1865 ---- 58.50B 46.00A 46.00A 50.20 -5.90 56.10 1870 ---- 54.20B 42.20A 42.20A 46.20 -5.70 51.90 1875 ---- 50.10B 38.50A 38.50A 42.30 -5.60 47.90 1880 ---- 46.10B 35.00A 35.00A 38.60 -5.40 44.00 1885 ---- 42.30B 31.70A 31.70A 35.10 -5.10 40.20 1890 ---- 38.60B 28.50A 28.50A 31.80 -4.80 36.60 1895 ---- 35.10B 25.50A 25.50A 28.60 -4.60 33.20 1900 ---- 31.70B 22.70A 22.70A 25.70 -4.40 30.10 1905 ---- 28.60B 20.10A 20.10A 22.90 -4.20 27.10 1910 ---- 25.70B 17.80A 17.80A 20.40 -3.90 24.30 1915 22.20 22.90B 15.60A 15.60A 18.00 -3.70 5 21.70 1920 ---- 20.40B 13.70A 13.70A 15.90 -3.40 19.30 1925 ---- 18.10B 12.00A 12.00A 13.90 -3.20 17.10 1930 ---- 16.00B 10.40A 10.40A 12.20 -2.90 15.10 1935 ---- 14.00B 9.10A 9.10A 10.60 -2.70 13.30 1940 ---- 12.30B 7.80A 7.80A 9.20 -2.50 11.70 1945 ---- 10.70B 6.80A 6.80A 7.90 -2.30 10.20 1950 8.90 9.30B 5.80A 5.80A 6.80 -2.10 10 8.90 16 1955 ---- 8.10B 5.00A 5.00A 5.90 -1.80 7.70 1960 ---- 7.00B 4.30A 4.30A 5.10 -1.60 6.70 44 45 1965 ---- 6.00B 3.80A 3.80A 4.40 -1.40 5.80 1970 ---- 5.20B 3.30A 3.30A 3.80 -1.20 5.00 2 1975 ---- 4.50B 2.90A 2.90A 3.30 -1.10 4.40 1980 ---- 3.90B 2.50A 2.50A 2.90 -.90 3.80 26 28 1985 ---- ---- 2.20A 2.20A 2.50 -.80 3.30 1 1 1990 ---- 2.90B 1.90A 2.90B 2.20 -.60 2.80 1995 ---- ---- 1.70A 1.70A 1.90 -.60 2.50 2000 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 2005 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 2010 ---- ---- 1.30A 1.30A 1.30 -.40 1.70 25 28 2015 ---- ---- 1.10A 1.10A 1.20 -.30 1.50 2020 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 2025 ---- ---- 1.00A 1.00A .90 -.30 1.20 2030 ---- ---- .80A .80A .80 -.30 1.10 2035 ---- ---- .80A .80A .70 -.30 1.00 2040 ---- ---- .70A .70A .70 -.20 .90 1 2045 ---- ---- .70A .70A .60 -.20 .80 7 7 2050 ---- ---- .60A .60A .50 -.20 .70 1 1 2055 ---- ---- .60A .60A .50 -.20 .70 1 1 2060 ---- ---- ---- ---- .50 -.10 .60 20 2065 ---- ---- .50A .50A .40 -.20 .60 2070 ---- ---- ---- ---- .40 -.10 .50 1 1 2075 ---- ---- ---- ---- .40 -.10 .50 2080 ---- ---- ---- ---- .30 -.20 .50 2085 ---- ---- ---- ---- .30 -.10 .40 2090 ---- ---- ---- ---- .30 -.10 .40 2095 ---- ---- ---- ---- .30 -.10 .40 2100 ---- ---- ---- ---- .30 -.10 .40 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- ---- ---- ---- .20 -.10 .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 2130 ---- ---- ---- ---- .20 .00 .20 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options PUT 1715 ---- ---- ---- .30A .20 ---- ---- 1720 ---- ---- ---- .30A .20 ---- ---- 1725 ---- ---- ---- ---- .20 .00 .20 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .30 .00 .30 1745 ---- ---- ---- ---- .30 .00 .30 1750 ---- ---- ---- ---- .30 .00 .30 1755 ---- ---- ---- ---- .30 -.10 .40 1760 ---- ---- ---- ---- .30 -.10 .40 1765 ---- .50B ---- .50B .40 .00 .40 1770 ---- ---- ---- ---- .40 -.10 .50 1775 ---- .60B ---- .60B .40 -.10 .50 1780 ---- .60B ---- .60B .50 .00 .50 1785 ---- .70B ---- .70B .50 -.10 .60 1790 ---- .80B ---- .80B .60 -.10 .70 1795 ---- .90B ---- .90B .70 .00 .70 1800 ---- 1.00B ---- 1.00B .80 .00 .80 1805 ---- 1.20B ---- 1.20B .90 .00 .90 1810 ---- 1.30B ---- 1.30B 1.00 .00 1.00 1 1815 ---- 1.50B ---- 1.50B 1.10 .00 1.10 1820 ---- 1.80B ---- 1.80B 1.30 .00 1.30 1825 ---- 2.10B ---- 2.10B 1.50 +.10 50 1.40 1830 ---- 2.40B 1.60A 1.60A 1.80 +.10 1.70 1835 ---- 2.80B ---- 2.80B 2.10 +.20 1.90 1840 ---- 3.30B ---- 3.30B 2.50 +.30 300 2.20 1845 ---- 3.80B 2.50A 3.80B 2.90 +.30 2.60 1850 ---- 4.50B 2.90A 4.50B 3.40 +.40 3.00 1855 ---- 5.30B 3.40A 5.30B 4.00 +.50 3.50 1860 ---- 6.20B 3.90A 6.20B 4.70 +.60 4.10 1 1865 ---- 7.20B 4.60A 7.20B 5.50 +.70 4.80 1 1870 ---- 8.30B 5.30A 8.30B 6.50 +.90 5.60 1 1875 7.70 9.60B 6.20A 9.60B 7.60 +1.10 52 6.50 5 1880 7.50 11.00B 7.20A 11.00B 8.90 +1.30 10 7.60 1885 ---- 12.60B 8.40A 12.60B 10.40 +1.60 8.80 1890 ---- 14.40B 9.70A 14.40B 12.00 +1.80 300 10.20 1895 ---- 16.30B 11.10A 16.30B 13.90 +2.10 11.80 1900 ---- 18.60B 12.80A 18.60B 15.90 +2.30 13.60 1905 ---- 21.00B 14.70A 21.00B 18.20 +2.60 15.60 1910 ---- 23.60B 16.70A 23.60B 20.60 +2.80 17.80 1915 20.10 26.40B 19.00A 26.40B 23.20 +3.00 5 20.20 1 1920 ---- 29.50B 21.50A 29.50B 26.10 +3.30 22.80 1925 ---- 32.80B 24.10A 32.80B 29.10 +3.50 25.60 1930 ---- 36.20B 27.00A 36.20B 32.30 +3.70 28.60 1935 ---- 39.80B 30.10A 39.80B 35.70 +4.00 31.70 1940 ---- 43.60B 33.30A 43.60B 39.30 +4.20 35.10 3 1 1945 ---- 47.50B 36.70A 47.50B 43.00 +4.40 38.60 1950 ---- 51.50B 40.30A 51.50B 46.90 +4.60 42.30 1955 ---- 55.80B 44.00A 55.80B 51.00 +4.90 46.10 1 1960 ---- 60.10B 47.90A 60.10B 55.20 +5.10 50.10 1965 ---- 64.50B 51.90A 64.50B 59.50 +5.30 54.20 1970 ---- 69.00B 56.10A 69.00B 63.90 +5.50 58.40 1975 ---- 73.60B 60.30A 73.60B 68.40 +5.70 62.70 1980 ---- 77.20B 64.70A 77.10B 72.90 +5.80 67.10 1985 ---- 81.90B 69.10A 81.90B 77.50 +5.90 71.60 1990 ---- 86.60B 73.60A 86.50B 82.20 +6.00 76.20 1995 ---- 91.50B 78.20A 91.50B 86.90 +6.10 80.80 2000 85.90 97.30B 82.90A 97.30B 91.70 +6.20 1 85.50 2005 ---- 101.00B 89.50A 101.00B 96.50 +6.30 90.20 2010 ---- 105.80B 94.20A 105.70B 101.30 +6.30 95.00 2015 ---- 110.70B 99.00A 110.70B 106.10 +6.30 99.80 2020 ---- 115.60B 103.80A 115.50B 111.00 +6.40 104.60 2025 ---- 121.70B 106.80A 121.70B 115.90 +6.50 109.40 2030 ---- 125.50B 113.60A 125.40B 120.80 +6.50 114.30 2035 ---- 130.40B 118.50A 130.20B 125.70 +6.50 119.20 2040 ---- 135.30B 123.60A 135.30B 130.60 +6.50 124.10 2045 ---- 140.30B 128.50A 140.20B 135.60 +6.60 129.00 2050 ---- 146.40B 131.30A 146.40B 140.50 +6.50 134.00 2055 ---- 150.20B 138.30A 150.20B 145.50 +6.60 138.90 2060 ---- 155.20B 143.20A 155.10B 150.40 +6.50 143.90 2065 ---- 160.20B 148.10A 160.10B 155.40 +6.60 148.80 2070 ---- 165.10B 153.00A 164.90B 160.40 +6.60 153.80 2075 ---- 171.30B 156.00A 171.30B 165.30 +6.60 158.70 2080 ---- 175.10B 163.00A 175.00B 170.30 +6.60 163.70 2085 ---- 180.10B 168.00A 179.80B 175.30 +6.60 168.70 2090 ---- 184.90B 173.00A 184.70B 180.30 +6.70 173.60 2095 ---- 189.90B 178.00A 189.70B 185.30 +6.70 178.60 2100 ---- 196.20B 180.90A 196.20B 190.20 +6.60 183.60 2105 ---- 199.90B 188.10A 199.70B 195.20 +6.60 188.60 2110 ---- 204.90B 193.10A 204.60B 200.20 +6.60 193.60 2115 ---- 209.90B 198.10A 209.60B 205.20 +6.70 198.50 2120 ---- 214.90B 203.10A 214.60B 210.20 +6.70 203.50 2125 ---- 221.10B 205.80A 221.10B 215.20 +6.70 208.50 2130 ---- 224.90B 213.10A 224.60B 220.20 +6.70 213.50 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1715 ---- ---- ---- 189.70A 194.90 ---- ---- 1720 ---- ---- ---- 184.70A 189.90 ---- ---- 1725 ---- 193.70B 178.90A 178.90A 184.90 -6.70 191.60 1730 ---- 188.70B 173.90A 173.90A 179.90 -6.70 186.60 1735 ---- 183.60B 168.90A 168.90A 174.90 -6.70 181.60 1740 ---- 178.60B 163.90A 163.90A 169.90 -6.70 176.60 1745 ---- 173.70B 158.90A 158.90A 164.90 -6.70 171.60 1750 ---- 168.70B 153.90A 153.90A 159.90 -6.70 166.60 1755 ---- 163.70B 148.90A 148.90A 154.90 -6.70 161.60 1760 ---- 158.70B 143.90A 143.90A 149.90 -6.70 156.60 1765 ---- 153.70B 138.90A 138.90A 144.90 -6.70 151.60 1770 ---- 148.70B 133.90A 133.90A 139.90 -6.70 146.60 1775 ---- 144.30B 128.90A 128.90A 134.90 -6.70 141.60 1780 ---- 139.30B 123.90A 123.90A 129.90 -6.70 136.60 1785 ---- 134.40B 118.90A 118.90A 124.90 -6.70 131.60 1790 ---- 129.40B 113.90A 113.90A 119.90 -6.70 126.60 1795 ---- 124.40B 108.90A 108.90A 114.90 -6.70 121.60 1800 ---- 119.40B 103.90A 103.90A 109.90 -6.70 116.60 1805 ---- 114.40B 98.90A 98.90A 104.90 -6.70 111.60 1810 ---- 109.40B 93.90A 93.90A 99.90 -6.70 106.60 1 1815 ---- 104.40B 88.90A 88.90A 94.90 -6.70 101.60 1820 ---- 99.40B 83.90A 83.90A 89.90 -6.70 96.60 1825 ---- 94.40B 78.90A 78.90A 84.90 -6.70 91.60 1 1830 ---- 89.40B 74.00A 74.00A 79.90 -6.70 86.60 1835 ---- 84.40B 69.00A 69.00A 74.90 -6.70 81.60 1 1 1840 ---- 79.40B 64.00A 64.00A 69.90 -6.70 76.60 1845 ---- 74.40B 59.00A 59.00A 64.90 -6.70 71.60 1850 ---- 69.40B 54.00A 54.00A 59.90 -6.70 66.60 1 1855 ---- 64.40B 49.00A 49.00A 54.90 -6.70 61.60 1 1860 ---- 59.50B 44.10A 44.10A 49.90 -6.80 56.70 1865 ---- 54.50B 39.10A 39.10A 45.00 -6.70 51.70 1870 ---- 49.60B 34.20A 34.20A 40.10 -6.70 46.80 1875 ---- 44.60B 29.40A 29.40A 35.20 -6.70 41.90 1 1880 ---- 39.80B 24.80A 24.80A 30.30 -6.70 37.00 1885 23.60 34.90B 20.30A 20.30A 25.60 -6.70 2 32.30 1 1890 22.10 30.20B 16.10A 22.50B 21.00 -6.70 2 27.70 1895 ---- 25.60B 12.30A 12.30A 16.80 -6.40 3 23.20 1900 14.10 21.20B 9.00A 9.60B 12.90 -6.20 117 19.10 1 2 1905 15.30 17.10B 6.20 6.70B 9.60 -5.70 56 15.30 1 1 1910 7.80 13.40B 4.10A 4.10A 6.80 -5.10 288 11.90 7 19 1915 8.30 10.20B 2.60 2.70B 4.60 -4.40 73 9.00 67 48 1920 7.00 7.40 1.70A 1.70A 3.00 -3.50 334 6.50 394 229 1925 5.00 5.20B 1.10 1.10 1.90 -2.70 148 4.60 136 134 1930 2.90 3.60B .70 .70 1.20 -2.00 141 3.20 179 447 1935 2.20 2.40B .50 .50 .80 -1.40 153 2.20 33 91 1940 1.50 1.60B .30 .40 .50 -1.00 53 1.50 59 455 1945 .90 .90 .30 .30 .40 -.60 82 1.00 46 275 1950 .70 .70 .20 .20 .30 -.40 181 .70 34 386 1955 .50 .50 .20 .20 .20 -.30 31 .50 29 105 1960 .50 .50 .20 .20 .20 -.10 30 .30 63 177 1965 .20 .20 .20 .20 .10 -.20 101 .30 10 242 1970 .20 .20 .20 .20 .10 -.10 22 .20 57 209 1975 .30 .30 .10 .10 .10 -.10 35 .20 33 150 1980 .10 .10 .10 .10 .10 -.10 9 .20 43 274 1985 ---- ---- .10A .10A .10 -.10 .20 7 191 1990 ---- ---- .10A .10A .10 -.10 .20 33 238 1995 .10 .10 .10 .10 .10 .00 50 .10 46 2000 .20 .20 .10 .10 .10 .00 35 .10 95 791 2005 .10 .10 .10 .10 .10 .00 131 .10 8 72 2010 ---- ---- ---- ---- .10 .00 .10 24 83 2015 ---- ---- ---- ---- .10 .00 .10 5 167 2020 ---- ---- ---- ---- .10 .00 .10 609 2025 ---- ---- ---- ---- .10 .00 .10 35 2030 ---- ---- ---- ---- .10 .00 .10 19 2035 ---- ---- ---- ---- .10 .00 .10 215 2040 ---- ---- ---- ---- .10 .00 .10 286 489 2045 ---- ---- ---- ---- .10 .00 .10 8 2050 ---- ---- ---- ---- .10 .00 .10 3 36 2055 ---- ---- ---- ---- .10 .00 .10 13 2060 ---- ---- ---- ---- .10 .00 .10 12 2065 ---- ---- ---- ---- .10 .00 .10 400 607 2070 ---- ---- ---- ---- .10 .00 .10 29 2075 ---- ---- ---- ---- .10 .00 .10 35 2080 ---- ---- ---- ---- .10 .00 .10 3 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 30 33 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 1715 ---- ---- ---- .10A .10 ---- ---- 1720 ---- ---- ---- .10A .10 ---- ---- 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 3 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 30 1770 ---- ---- ---- ---- .10 .00 .10 36 1775 ---- ---- ---- ---- .10 .00 .10 62 1780 ---- ---- ---- ---- .10 .00 .10 3 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 180 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 1805 ---- ---- ---- ---- .10 .00 .10 297 298 1810 .10 .10 .10 .10 .10 .00 400 .10 10 1815 .10 .10 .10 .10 .10 .00 117 .10 1 1820 ---- ---- ---- ---- .10 .00 .10 6 219 1825 ---- ---- ---- ---- .10 .00 .10 20 1830 ---- ---- ---- ---- .10 .00 .10 17 32 1835 .10 .10 .10 .10 .10 .00 14 .10 8 100 1840 .10 .10 .10 .10 .10 .00 28 .10 60 1845 .10 .10 .10 .10 .10 .00 23 .10 50 64 1850 ---- .20B ---- .20B .10 .00 .10 35 302 1855 ---- ---- ---- ---- .10 -.10 .20 10 218 1860 .20 .20 .20 .20 .10 -.10 2 .20 11 148 1865 ---- .30B ---- .30B .20 .00 .20 31 159 1870 .20 .50 .20 .50 .30 .00 31 .30 61 1875 .30 .60 .20 .60 .40 .00 43 .40 4 192 1880 .30 .80B .30 .80B .50 -.10 101 .60 6 38 1885 .50 1.30B .50 1.30B .80 .00 93 .80 22 69 1890 .90 2.20 .80 2.20 1.20 .00 193 1.20 7 102 1895 1.30 3.30B 1.20A 3.30B 2.00 +.30 80 1.70 79 192 1900 2.20 5.20 1.80 5.00 3.10 +.50 366 2.60 604 631 1905 2.80 7.20B 2.70A 7.20B 4.80 +1.00 215 3.80 1 156 1910 6.90 10.10B 4.00A 10.10B 7.00 +1.60 231 5.40 54 221 1915 9.20 13.60B 5.80A 13.60B 9.80 +2.30 50 7.50 312 258 1920 11.10 17.70B 8.10A 16.70A 13.20 +3.20 9 10.00 47 427 1925 16.00 22.10B 11.10A 21.00A 17.10 +4.00 15 13.10 9 183 1930 16.60 26.80B 14.50A 26.80B 21.40 +4.70 36 16.70 11 415 1935 26.80 31.50B 18.20A 31.50B 26.00 +5.30 21 20.70 103 1940 34.50 36.40B 22.40A 36.40B 30.70 +5.70 2 25.00 7 76 1945 29.50 41.40B 26.80A 32.70A 35.60 +6.10 2 29.50 83 1950 ---- 46.30B 31.50A 46.30B 40.50 +6.30 34.20 1 152 1955 ---- 51.30B 36.20A 51.30B 45.40 +6.50 38.90 1 18 1960 ---- 56.30B 41.10A 56.30B 50.40 +6.60 43.80 46 1965 ---- 61.30B 46.00A 61.30B 55.30 +6.60 48.70 10 1970 ---- 66.20B 51.00A 66.20B 60.30 +6.60 53.70 12 1975 ---- 71.20B 55.90A 71.20B 65.30 +6.60 58.70 1 12 1980 ---- 76.20B 60.90A 76.20B 70.30 +6.60 63.70 14 1985 ---- 81.20B 65.90A 81.20B 75.30 +6.70 68.60 1 4 1990 ---- 86.20B 70.80A 86.20B 80.30 +6.70 73.60 5 1995 ---- 91.20B 75.80A 91.20B 85.30 +6.70 78.60 2000 ---- 96.20B 80.80A 96.20B 90.30 +6.70 83.60 7 2005 ---- 101.20B 85.80A 101.20B 95.30 +6.70 88.60 1 2010 ---- 106.20B 90.80A 106.20B 100.30 +6.70 93.60 2015 ---- 111.20B 95.80A 111.20B 105.30 +6.70 98.60 2020 ---- 116.20B 100.80A 116.20B 110.30 +6.70 103.60 2025 ---- 121.20B 105.80A 121.20B 115.30 +6.70 108.60 2030 ---- 126.20B 110.80A 126.20B 120.30 +6.70 113.60 2035 ---- 131.20B 115.70A 131.20B 125.30 +6.70 118.60 2040 ---- 136.20B 120.70A 136.20B 130.30 +6.70 123.60 2045 ---- 141.20B 125.70A 141.20B 135.30 +6.70 128.60 2050 ---- 146.20B 130.70A 146.20B 140.30 +6.70 133.60 2055 ---- 151.20B 135.70A 151.20B 145.30 +6.70 138.60 2060 ---- 156.20B 140.70A 156.20B 150.30 +6.70 143.60 2065 ---- 161.20B 145.70A 161.20B 155.30 +6.70 148.60 2070 ---- 166.10B 150.70A 166.10B 160.30 +6.70 153.60 2075 ---- 171.20B 155.70A 171.10B 165.30 +6.70 158.60 2080 ---- 176.10B 160.70A 176.10B 170.30 +6.70 163.60 2085 ---- 180.60B 165.70A 180.60B 175.30 +6.70 168.60 2090 ---- 185.60B 170.70A 185.60B 180.30 +6.70 173.60 2095 ---- 190.60B 175.70A 190.60B 185.30 +6.70 178.60 2100 ---- 196.10B 180.70A 196.10B 190.30 +6.70 183.60 2105 ---- 200.60B 185.70A 200.60B 195.30 +6.70 188.60 2110 ---- 205.60B 190.70A 205.60B 200.30 +6.70 193.60 2115 ---- 210.60B 195.70A 210.60B 205.30 +6.70 198.60 2120 ---- 215.60B 200.70A 215.60B 210.30 +6.70 203.60 2125 ---- 220.60B 205.70A 220.50B 215.30 +6.70 208.60 2130 ---- 225.60B 211.40A 225.50B 220.30 +6.70 213.60 2135 ---- 230.60B 216.40A 230.50B 225.30 +6.70 218.60 2140 ---- 235.60B 221.40A 235.50B 230.30 +6.70 223.60 2145 ---- 240.60B 226.40A 240.50B 235.30 +6.70 228.60 2150 ---- 245.60B 230.70A 245.60B 240.30 +6.70 233.60 2155 ---- 250.60B 236.40A 250.50B 245.30 +6.80 238.50 2160 ---- 255.60B 241.40A 255.50B 250.30 +6.80 243.50 2165 ---- 260.60B 246.40A 260.50B 255.30 +6.80 248.50 2170 ---- 265.60B 251.40A 265.50B 260.30 +6.80 253.50 2175 ---- 270.60B 256.40A 270.50B 265.30 +6.80 258.50 2180 ---- 275.60B 261.30A 275.50B 270.30 +6.80 263.50 2185 ---- 280.60B 266.30A 280.50B 275.30 +6.80 268.50 2190 ---- 285.60B 271.30A 285.50B 280.30 +6.80 273.50 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1715 ---- ---- ---- 188.90A 194.80 ---- ---- 1720 ---- ---- ---- 183.90A 189.80 ---- ---- 1725 ---- 194.30B 178.90A 178.90A 184.80 -6.70 191.50 1730 ---- 189.30B 173.90A 173.90A 179.80 -6.70 186.50 1735 ---- 184.30B 168.90A 168.90A 174.80 -6.70 181.50 1740 ---- 179.30B 163.90A 163.90A 169.80 -6.70 176.50 1745 ---- 174.30B 158.90A 158.90A 164.80 -6.70 171.50 1750 ---- 169.30B 153.90A 153.90A 159.80 -6.70 166.50 1755 ---- 164.40B 148.90A 148.90A 154.80 -6.80 161.60 1760 ---- 159.40B 143.90A 143.90A 149.80 -6.80 156.60 1765 ---- 154.40B 139.00A 139.00A 144.80 -6.80 151.60 1770 ---- 149.40B 134.00A 134.00A 139.80 -6.80 146.60 1775 ---- 144.40B 129.00A 129.00A 134.80 -6.80 141.60 1780 ---- 139.40B 124.00A 124.00A 129.80 -6.80 136.60 1785 ---- 134.40B 119.00A 119.00A 124.90 -6.70 131.60 1790 ---- 129.40B 114.00A 114.00A 119.90 -6.70 126.60 1795 ---- 124.40B 109.00A 109.00A 114.90 -6.70 121.60 1800 ---- 119.40B 104.10A 104.10A 109.90 -6.70 116.60 1805 ---- 114.50B 99.10A 99.10A 104.90 -6.70 111.60 1810 ---- 109.50B 94.10A 94.10A 100.00 -6.70 106.70 1815 ---- 104.50B 89.20A 89.20A 95.00 -6.70 101.70 1 1820 ---- 99.50B 84.20A 84.20A 90.00 -6.70 96.70 1 1825 ---- 94.60B 79.30A 79.30A 85.10 -6.70 91.80 1830 ---- 89.60B 74.40A 74.40A 80.10 -6.70 86.80 1 1835 ---- 84.70B 69.50A 69.50A 75.20 -6.70 81.90 1840 ---- 79.80B 64.70A 64.70A 70.30 -6.70 77.00 1 1845 ---- 74.90B 59.90A 59.90A 65.40 -6.70 72.10 1850 ---- 70.00B 55.20A 55.20A 60.60 -6.60 67.20 1855 ---- 65.10B 50.50A 50.50A 55.80 -6.60 62.40 1860 ---- 60.30B 45.90A 45.90A 51.00 -6.60 57.60 1 1865 ---- 55.60B 41.40A 41.40A 46.40 -6.50 52.90 1870 ---- 50.90B 37.10A 37.10A 41.90 -6.40 48.30 1875 ---- 46.30B 32.90A 32.90A 37.50 -6.30 43.80 1 1880 ---- 41.80B 28.90A 28.90A 33.20 -6.20 39.40 1885 ---- 37.50B 25.10A 25.10A 29.20 -5.90 35.10 4 1890 23.00 33.30B 21.60A 23.10B 25.40 -5.70 5 31.10 1895 ---- 29.30B 18.40A 18.40A 21.90 -5.40 27.30 1900 ---- 25.60B 15.40A 15.40A 18.60 -5.10 23.70 1905 14.80 22.10B 12.80A 12.80A 15.70 -4.70 3 20.40 11 11 1910 13.10 18.90B 10.40A 10.40A 13.10 -4.30 55 17.40 10 10 1915 15.60 16.00B 8.50A 8.50A 10.70 -4.00 37 14.70 22 19 1920 11.60 13.40B 6.60 7.00B 8.70 -3.60 66 12.30 8 11 1925 9.40 11.10B 5.40A 5.40A 7.10 -3.10 10 10.20 15 1930 8.20 9.10B 4.30A 4.30A 5.60 -2.70 2 8.30 1 506 1935 4.80 7.40B 3.40A 4.80B 4.50 -2.30 8 6.80 7 24 1940 5.00 6.00B 2.60 2.70B 3.50 -2.00 154 5.50 1 18 1945 4.50 4.80B 2.10A 2.10A 2.80 -1.60 2 4.40 13 24 1950 3.30 3.80B 1.70 1.70 2.20 -1.30 124 3.50 26 52 1955 1.70 3.00B 1.40A 1.40A 1.70 -1.10 14 2.80 17 69 1960 1.30 2.40B 1.20 1.20 1.30 -1.00 4 2.30 31 35 1965 ---- 1.90B 1.00A 1.00A 1.10 -.70 13 1.80 8 67 1970 1.50 1.50 .80 .80 .90 -.60 4 1.50 1 24 1975 ---- ---- .70A .70A .70 -.50 1.20 14 34 1980 ---- ---- .60A .60A .60 -.40 3 1.00 4 72 1985 .50 .50 .50 .50 .50 -.30 103 .80 1 12 1990 .60 .60 .40A .40A .40 -.30 9 .70 36 1995 .50 .50 .40A .40A .40 -.20 56 .60 255 2000 .50 .50 .40A .40A .40 -.10 17 .50 13 439 2005 .40 .40 .40 .40 .30 -.10 5 .40 18 17 2010 .30 .30 .30 .30 .30 -.10 9 .40 1 17 2015 ---- ---- ---- ---- .30 .00 .30 1 40 2020 ---- ---- ---- ---- .30 .00 .30 28 2025 .40 .40 .30A .30A .20 .00 20 .20 29 2030 ---- ---- ---- ---- .20 .00 .20 30 2035 ---- ---- ---- ---- .20 .00 .20 25 2040 ---- ---- ---- ---- .20 .00 .20 5 2045 ---- .20B ---- ---- .20 +.10 .10 19 2050 ---- .20B ---- ---- .20 +.10 .10 17 2055 ---- ---- ---- ---- .20 +.10 .10 27 2060 ---- ---- ---- ---- .10 .00 .10 5 2065 ---- ---- ---- ---- .10 .00 .10 11 2070 ---- ---- ---- ---- .10 .00 .10 7 2075 ---- ---- ---- ---- .10 .00 .10 40 40 2080 ---- ---- ---- ---- .10 .00 .10 7 2085 ---- ---- ---- ---- .10 .00 .10 25 2090 ---- ---- ---- ---- .10 .00 .10 25 2095 ---- ---- ---- ---- .10 .00 .10 7 2100 ---- ---- ---- ---- .10 .00 .10 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2 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 2155 ---- ---- ---- ---- .10 .00 .10 1 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 2190 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1715 ---- ---- ---- .20A .10 ---- ---- 1720 ---- ---- ---- .20A .10 ---- ---- 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 40 40 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1780 ---- ---- ---- ---- .10 -.10 .20 2 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 3 1800 .20 .20 .20 .20 .20 .00 7 .20 1805 .30 .30 .30 .30 .20 .00 1 .20 4 1810 .30 .30 .30 .30 .20 .00 1 .20 10 1815 ---- ---- ---- ---- .30 .00 7 .30 2 8 1820 .40 .40 .30 .40 .30 .00 23 .30 33 73 1825 .40 .50B .40 .50B .40 +.10 2 .30 5 1830 ---- .60B ---- .60B .40 .00 .40 2 9 1835 .50 .70B .50 .70B .50 .00 2 .50 3 1840 ---- .80B ---- .80B .60 +.10 .50 2 1845 .70 1.00B .60A 1.00B .70 .00 3 .70 10 30 1850 .70 1.40 .70 1.40 .80 .00 17 .80 1 3 1855 1.10 1.60B .90A 1.60B 1.00 .00 10 1.00 8 1860 ---- 2.00B 1.10A 2.00B 1.30 +.10 4 1.20 6 1865 1.50 2.60 1.40A 2.60 1.60 +.10 30 1.50 3 6 1870 3.20 3.20 1.70A 3.20 2.10 +.30 6 1.80 1 1875 3.00 4.00 2.10A 4.00 2.70 +.40 29 2.30 2 15 1880 4.50 5.00B 2.60A 5.00B 3.50 +.60 15 2.90 38 1885 3.30 6.20B 3.30 6.20B 4.50 +.80 6 3.70 193 1890 4.70 7.60B 4.10A 7.60B 5.60 +1.00 15 4.60 6 50 1895 8.70 9.30B 5.10A 9.30B 7.10 +1.30 4 5.80 15 55 1900 7.00 11.30B 6.40A 10.80A 8.80 +1.60 67 7.20 21 323 1905 12.20 13.60B 7.90A 13.60B 10.90 +2.00 6 8.90 9 26 1910 11.00 16.30B 9.80A 12.60A 13.20 +2.30 17 10.90 11 24 1915 12.30 19.30B 11.90A 19.30B 15.90 +2.70 3 13.20 70 1920 ---- 22.70B 14.30A 22.70B 18.90 +3.10 15.80 6 30 1925 ---- 26.30B 17.00A 26.30B 22.20 +3.50 4 18.70 7 121 1930 21.90 30.20B 20.00A 29.40A 25.80 +4.00 6 21.80 13 384 1935 ---- 34.30B 23.30A 34.30B 29.60 +4.30 25.30 6 1940 31.50 38.60B 26.90A 38.60B 33.70 +4.80 2 28.90 7 1945 ---- 43.00B 30.60A 43.00B 37.90 +5.00 32.90 1 28 1950 40.00 47.60B 34.60A 47.60B 42.30 +5.30 1 37.00 19 1955 ---- 52.30B 38.80A 52.30B 46.80 +5.50 1 41.30 1 11 1960 ---- 57.10B 43.20A 57.10B 51.50 +5.80 45.70 36 1965 ---- 61.90B 47.70A 61.80B 56.20 +5.90 50.30 1 13 1970 58.80 66.80B 52.30A 66.80B 61.00 +6.10 1 54.90 1 1975 ---- 71.60B 57.00A 71.60B 65.80 +6.20 59.60 2 1980 ---- 76.50B 61.70A 76.50B 70.70 +6.30 64.40 1 1 1985 ---- 81.50B 66.50A 81.50B 75.60 +6.30 69.30 1 1990 ---- 86.40B 71.40A 86.40B 80.60 +6.50 74.10 1 1995 ---- 91.40B 76.30A 91.40B 85.50 +6.50 79.00 2000 ---- 96.40B 81.20A 96.40B 90.50 +6.60 83.90 2005 ---- 101.30B 86.10A 101.30B 95.50 +6.70 88.80 1 2010 ---- 106.30B 91.10A 106.30B 100.40 +6.60 93.80 2015 ---- 111.30B 96.00A 111.30B 105.40 +6.70 98.70 2020 ---- 116.30B 101.00A 116.30B 110.40 +6.70 103.70 2025 ---- 121.30B 106.00A 121.30B 115.30 +6.70 108.60 2030 ---- 126.30B 110.90A 126.30B 120.30 +6.70 113.60 2035 ---- 131.20B 115.90A 131.20B 125.30 +6.70 118.60 2040 ---- 136.20B 120.90A 136.20B 130.30 +6.70 123.60 2045 ---- 141.20B 125.90A 141.20B 135.30 +6.80 128.50 2050 ---- 146.20B 130.80A 146.20B 140.30 +6.80 133.50 2055 ---- 151.20B 135.80A 151.20B 145.30 +6.80 138.50 2060 ---- 156.20B 140.80A 156.20B 150.30 +6.80 143.50 2065 ---- 161.20B 145.80A 161.20B 155.20 +6.70 148.50 2070 ---- 166.20B 150.80A 166.20B 160.20 +6.70 153.50 2075 ---- 171.20B 155.80A 171.20B 165.20 +6.70 158.50 2080 ---- 176.20B 160.80A 176.20B 170.20 +6.70 163.50 2085 ---- 181.20B 165.80A 181.20B 175.20 +6.70 168.50 2090 ---- 186.20B 170.80A 186.20B 180.20 +6.70 173.50 2095 ---- 191.20B 175.80A 191.20B 185.20 +6.70 178.50 2100 ---- 196.20B 180.80A 196.20B 190.20 +6.70 183.50 2105 ---- 201.20B 185.70A 201.20B 195.20 +6.70 188.50 2110 ---- 206.20B 190.70A 206.20B 200.20 +6.70 193.50 2115 ---- 211.20B 195.70A 211.20B 205.20 +6.70 198.50 2120 ---- 216.20B 200.70A 216.20B 210.20 +6.70 203.50 2125 ---- 221.20B 205.70A 221.20B 215.20 +6.70 208.50 2130 ---- 226.20B 210.70A 226.20B 220.20 +6.70 213.50 2135 ---- 231.20B 215.70A 231.20B 225.20 +6.70 218.50 2140 ---- 236.20B 220.70A 236.20B 230.20 +6.70 223.50 2145 ---- 241.20B 225.70A 241.20B 235.20 +6.70 228.50 2150 ---- 246.20B 230.70A 246.20B 240.20 +6.70 233.50 2155 ---- 251.20B 235.70A 251.20B 245.20 +6.70 238.50 2160 ---- 256.10B 240.70A 256.10B 250.20 +6.70 243.50 2165 ---- 261.10B 245.70A 261.10B 255.20 +6.70 248.50 2170 ---- 266.10B 250.70A 266.10B 260.20 +6.70 253.50 2175 ---- 271.10B 255.70A 271.10B 265.20 +6.70 258.50 2180 ---- 276.10B 260.70A 276.10B 270.20 +6.70 263.50 2185 ---- 281.10B 265.70A 281.10B 275.20 +6.70 268.50 2190 ---- 286.10B 271.80A 286.10B 280.20 +6.70 273.50 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 14.478B 14.238A 14.478B 14.285 -.121 14.406 850 ---- 14.229B 13.988A 14.229B 14.035 -.121 14.156 875 ---- 13.979B 13.738A 13.979B 13.785 -.121 13.906 900 ---- 13.726B 13.488A 13.726B 13.535 -.121 13.656 925 ---- 13.476B 13.238A 13.476B 13.285 -.121 13.406 950 ---- 13.229B 12.988A 13.229B 13.035 -.121 13.156 975 ---- 12.979B 12.738A 12.979B 12.785 -.121 12.906 1000 ---- 12.734B 12.488A 12.734B 12.535 -.121 12.656 1025 ---- 12.479B 12.238A 12.479B 12.285 -.121 12.406 1050 ---- 12.229B 11.988A 12.229B 12.035 -.121 12.156 1075 ---- 11.979B 11.738A 11.979B 11.785 -.121 11.906 1100 ---- 11.727B 11.488A 11.727B 11.535 -.121 11.656 1125 ---- 11.477B 11.238A 11.477B 11.285 -.121 11.406 1150 ---- 11.227B 10.988A 11.227B 11.035 -.121 11.156 1175 ---- 10.977B 10.738A 10.977B 10.785 -.121 10.906 1200 ---- 10.727B 10.488A 10.727B 10.535 -.121 10.656 1225 ---- 10.480B 10.238A 10.480B 10.285 -.121 10.406 1250 ---- 10.230B 9.988A 10.230B 10.035 -.121 10.156 1275 ---- 9.980B 9.738A 9.980B 9.785 -.121 9.906 1300 ---- 9.728B 9.488A 9.728B 9.535 -.121 9.656 1325 ---- 9.478B 9.238A 9.478B 9.285 -.121 9.406 1350 ---- 9.228B 8.988A 9.228B 9.035 -.121 9.156 1375 ---- 8.978B 8.738A 8.978B 8.785 -.121 8.906 1400 ---- 8.728B 8.488A 8.728B 8.535 -.121 8.656 1425 ---- 8.478B 8.238A 8.478B 8.285 -.121 8.406 1450 ---- 8.228B 7.988A 8.228B 8.035 -.121 8.156 1475 ---- 7.981B 7.738A 7.981B 7.785 -.121 7.906 1500 ---- 7.729B 7.488A 7.729B 7.535 -.121 7.656 1525 ---- 7.479B 7.238A 7.479B 7.285 -.121 7.406 1550 ---- 7.229B 6.988A 7.229B 7.035 -.121 7.156 1575 ---- 6.979B 6.738A 6.979B 6.785 -.121 6.906 1600 ---- 6.729B 6.488A 6.729B 6.535 -.121 6.656 1625 ---- 6.479B 6.238A 6.479B 6.285 -.121 6.406 1650 ---- 6.229B 5.988A 6.229B 6.035 -.121 6.156 1675 ---- 5.979B 5.738A 5.979B 5.785 -.121 5.906 1700 ---- 5.729B 5.488A 5.729B 5.535 -.121 5.656 1 1725 ---- 5.479B 5.238A 5.479B 5.285 -.121 5.406 2 1750 ---- 5.229B 4.988A 5.229B 5.035 -.121 5.156 1 1775 ---- 4.979B 4.738A 4.979B 4.785 -.121 4.906 1800 ---- 4.729B 4.487A 4.729B 4.535 -.121 4.656 1825 ---- 4.479B 4.237A 4.479B 4.285 -.121 4.406 1850 ---- 4.230B 3.987A 4.230B 4.035 -.121 4.156 1875 ---- 3.980B 3.737A 3.980B 3.785 -.121 3.906 1900 ---- 3.730B 3.488A 3.730B 3.535 -.121 3.656 1925 ---- 3.480B 3.204A 3.480B 3.285 -.121 3.406 1950 ---- 3.230B 2.955A 3.230B 3.035 -.121 10 3.156 15 15 1975 ---- 2.981B 2.706A 2.981B 2.785 -.122 2.907 20 2000 ---- 2.749B 2.457A 2.749B 2.536 -.122 2.658 145 2025 ---- 2.483B 2.209A 2.483B 2.287 -.122 2.409 20 2050 ---- 2.235B 1.963A 2.235B 2.040 -.122 2.162 3 2055 ---- 2.186B 1.914A 2.186B 1.991 -.122 2.113 2060 ---- 2.136B 1.865A 2.136B 1.942 -.122 2.064 2065 ---- 2.087B 1.816A 2.087B 1.892 -.123 2.015 2070 ---- 2.038B 1.767A 2.038B 1.843 -.123 1.966 2075 ---- 1.988B 1.719A 1.988B 1.794 -.123 1.917 3 2080 ---- 1.939B 1.670A 1.939B 1.746 -.122 1.868 2085 ---- 1.890B 1.622A 1.890B 1.697 -.122 1.819 2090 ---- 1.841B 1.574A 1.841B 1.648 -.122 1.770 2095 ---- 1.792B 1.526A 1.792B 1.600 -.122 1.722 2100 ---- 1.762B 1.478A 1.478A 1.552 -.121 1.673 103 2105 ---- 1.695B 1.431A 1.695B 1.504 -.121 1.625 2110 ---- 1.647B 1.384A 1.647B 1.456 -.121 1.577 2115 ---- 1.599B 1.337A 1.599B 1.408 -.121 1.529 2120 ---- 1.551B 1.290A 1.551B 1.361 -.120 1.481 2125 ---- 1.602B 1.244A 1.244A 1.314 -.120 1.434 18 2130 ---- 1.455B 1.198A 1.455B 1.267 -.120 1.387 2135 ---- 1.407B 1.152A 1.407B 1.221 -.119 1.340 2140 ---- 1.360B 1.107A 1.360B 1.174 -.119 1.293 1 2145 ---- 1.313B 1.061A 1.313B 1.129 -.118 1.247 10 2150 ---- 1.364B 1.018A 1.018A 1.084 -.117 1.201 190 2155 ---- 1.220B .974A 1.220B 1.039 -.117 1.156 2160 1.007 1.178B .931A .931A .995 -.115 1 1.110 2165 ---- 1.136B .889A 1.136B .951 -.115 1.066 2170 ---- 1.090B .847A 1.090B .908 -.114 1.022 2 2175 ---- 1.134B .807A .807A .866 -.113 .979 3 2180 ---- 1.009B .767A 1.009B .824 -.112 .936 7 2185 ---- .961B .728A .961B .783 -.111 .894 2 2190 ---- .914B .690A .913B .743 -.109 .852 2 2195 ---- .880B .653A .879B .704 -.108 .812 4 2200 .895 .914B .616A .616A .666 -.106 3 .772 327 2205 ---- .790B .582A .789B .629 -.104 .733 2210 ---- .749B .548A .748B .593 -.102 .695 2215 ---- .790B .515A .515A .558 -.100 .658 2220 ---- .751B .483A .483A .525 -.097 .622 4 2225 ---- .715B .452A .452A .492 -.096 .588 10 8 2230 .449 .675B .421A .507B .461 -.093 3 .554 20 16 2235 ---- .639B .396A .396A .431 -.090 .521 9 6 2240 .368 .604B .365A .365A .402 -.088 1 .490 7 2245 .428 .570B .339A .516B .375 -.085 3 .460 2 2250 .410 .538B .316A .316A .349 -.082 28 .431 38 155 2255 .423 .505B .293A .293A .325 -.078 4 .403 8 30 2260 .357 .475B .271A .307B .302 -.075 8 .377 73 88 2265 ---- .446B .252A .252A .280 -.072 .352 6 34 2270 ---- .417B .231A .231A .260 -.068 .328 24 43 2275 .345 .391B .214A .214A .240 -.065 7 .305 36 236 2280 .360 .365B .197A .365B .222 -.062 2 .284 13 49 2285 ---- .341B .183A .183A .206 -.058 .264 11 40 2290 .313 .318B .169A .318B .190 -.055 2 .245 6 99 2295 ---- .296B .155A .155A .175 -.052 .227 1 10 2300 .210 .275B .139 .145B .161 -.049 92 .210 60 415 2305 .195 .256B .130A .225B .148 -.047 3 .195 9 49 2310 ---- .237B .120A .120A .136 -.044 .180 18 37 2315 .218 .220B .111A .111A .125 -.041 12 .166 7 30 2320 ---- .203B .101A .101A .115 -.039 .154 16 74 2325 .148 .188B .094A .119B .106 -.036 20 .142 55 223 2330 .105 .174B .085A .085A .097 -.034 1 .131 4 90 2335 ---- .160B .079A .079A .089 -.032 .121 7 56 2340 .129 .148B .073A .073A .082 -.030 3 .112 4 258 2345 ---- .136B .067A .067A .075 -.028 .103 9 23 2350 .087 .125B .061A .078B .069 -.026 67 .095 44 588 2355 ---- .116B .057A .057A .064 -.024 .088 12 33 2360 .075 .107 .053A .053A .059 -.022 17 .081 148 2365 ---- .098B .049A .049A .054 -.021 3 .075 13 2370 ---- .091B .047A .047A .050 -.019 .069 10 68 2375 .085 .085 .041 .041 .046 -.018 44 .064 40 470 2380 ---- .077B .041A .041A .043 -.016 1 .059 1 23 2385 .066 .071B .038A .038A .040 -.015 12 .055 50 2390 ---- .066B .036A .036A .037 -.014 .051 3 146 2395 ---- .061B .033A .033A .034 -.013 .047 51 2400 .058 .059 .031A .034B .032 -.012 275 .044 32 806 2405 ---- .052B .030A .030A .030 -.011 6 .041 1 57 2410 ---- .048B .028A .048B .028 -.010 .038 52 2415 ---- .045B .027A .045B .026 -.009 .035 60 2420 ---- .042B .025A .042B .024 -.009 .033 20 21 2425 .042 .042 .024A .024A .023 -.008 1 .031 50 127 2430 ---- .036B .022A .036B .022 -.007 .029 20 43 2435 ---- .033B .021A .033B .020 -.007 .027 57 2440 ---- .031B .020A .031B .019 -.007 .026 70 2445 .020 .029B .019A .020 .018 -.006 10 .024 7 2450 .026 .028 .018A .018A .017 -.006 225 .023 7 581 2455 ---- .026B .017A .026B .016 -.006 .022 57 2460 ---- .023B .016A .023B .015 -.005 .020 24 2465 ---- .023B .016A .023B .015 -.004 .019 11 2470 ---- .022B .015A .022B .014 -.004 .018 55 2475 ---- .020B .016A .020B .013 -.004 20 .017 100 421 2480 ---- .019B .016A .019B .013 -.004 .017 91 2485 ---- ---- .015A .015A .012 -.004 .016 67 2490 ---- ---- ---- ---- .012 -.003 .015 82 2495 ---- ---- ---- ---- .011 -.003 .014 63 2500 .011 .015B .011 .011 .011 -.003 19 .014 36 1454 2505 ---- ---- ---- ---- .010 -.003 .013 196 2510 ---- ---- ---- ---- .010 -.002 .012 126 2515 ---- ---- ---- ---- .009 -.003 .012 40 2520 ---- ---- ---- ---- .009 -.002 .011 43 2525 .008 .008 .008 .008 .009 -.002 1 .011 657 2530 ---- ---- ---- ---- .008 -.002 .010 38 2535 ---- ---- ---- ---- .008 -.002 .010 66 2540 ---- ---- ---- ---- .008 -.001 .009 79 2545 ---- ---- ---- ---- .007 -.002 .009 36 2550 .010 .010 .007 .007 .007 -.002 14 .009 5 751 2555 ---- ---- ---- ---- .007 -.001 .008 56 2560 ---- ---- ---- ---- .006 -.002 .008 87 2565 ---- ---- ---- ---- .006 -.002 .008 36 2570 ---- ---- ---- ---- .006 -.001 .007 60 2575 ---- ---- ---- ---- .006 -.001 .007 79 2580 ---- ---- ---- ---- .005 -.002 .007 20 2585 ---- ---- ---- ---- .005 -.002 .007 27 2590 ---- ---- ---- ---- .005 -.002 .007 36 2595 .007 .007 .006 .006 .005 -.001 10 .006 43 2600 .004 .006 .004 .006 .005 -.001 4 .006 2361 2605 ---- ---- ---- ---- .004 -.002 .006 27 2610 ---- ---- ---- ---- .004 -.002 .006 36 2615 ---- ---- ---- ---- .004 -.002 .006 11 2620 ---- ---- ---- ---- .004 -.002 .006 91 2625 ---- ---- ---- ---- .004 -.002 16 .006 218 2630 ---- ---- ---- ---- .004 -.001 .005 11 2635 ---- ---- ---- ---- .004 -.001 .005 41 2640 .006 .006 .006 .006 .004 -.001 2 .005 50 2645 ---- ---- ---- ---- .004 -.001 .005 36 2650 .004 .004 .004 .004 .004 -.001 17 .005 375 2655 ---- ---- ---- ---- .004 -.001 .005 30 2660 ---- ---- ---- ---- .004 -.001 .005 44 2665 ---- ---- ---- ---- .004 -.001 .005 57 2670 ---- ---- ---- ---- .004 -.001 .005 35 2675 ---- ---- .004A .004A .004 -.001 .005 140 2680 ---- ---- .004A .004A .004 -.001 .005 13 2685 ---- ---- .004A .004A .004 -.001 .005 77 2690 ---- ---- .004A .004A .004 -.001 .005 18 2695 ---- ---- .004A .004A .004 -.001 .005 24 2700 ---- ---- .004A .004A .004 -.001 1 .005 1684 2725 ---- ---- .003A .003A .004 .000 .004 230 2750 ---- ---- .003A .003A .004 .000 1 .004 583 2775 ---- ---- ---- ---- .004 .000 .004 115 2800 ---- ---- ---- ---- .004 .000 .004 1154 2825 ---- ---- .003A .003A .004 .000 .004 66 2850 ---- ---- ---- ---- .003 .000 .003 259 2875 ---- ---- ---- ---- .003 .000 .003 149 2900 .003 .003 .003 .003 .003 .000 3 .003 385 2925 ---- ---- ---- ---- .003 .000 .003 86 2950 ---- ---- ---- ---- .003 .000 .003 101 2975 ---- ---- ---- ---- .002 .000 .002 175 3000 .003 .003 .002 .002 .002 .000 21 .002 2378 3025 ---- ---- ---- ---- .002 .000 .002 48 3050 .002 .002 .002 .002 .002 .000 3 .002 52 3075 ---- ---- ---- ---- .002 .000 .002 52 3100 .002 .002 .002 .002 .001 -.001 12 .002 162 3125 ---- ---- ---- ---- .001 .000 .001 7 3150 ---- ---- ---- ---- .001 .000 .001 141 3175 ---- ---- ---- ---- .001 .000 .001 42 3200 .002 .002 .001 .001 .001 .000 15 .001 427 3225 ---- ---- ---- ---- .001 .000 .001 25 3250 ---- ---- ---- ---- .001 .000 .001 476 3275 ---- ---- ---- ---- .001 .000 .001 8 3300 .002 .002 .001 .002 .001 .000 17 .001 499 3325 ---- ---- ---- ---- .001 .000 .001 44 3350 .002 .002 .001A .001A .001 .000 6 .001 24 3375 ---- ---- ---- ---- .001 .000 .001 33 3400 .002 .002 .001 .002 .001 .000 15 .001 667 3425 ---- ---- ---- ---- .001 .000 .001 5 3450 .001 .001 .001 .001 .001 .000 8 .001 22 3475 ---- ---- ---- ---- .001 .000 .001 1 3500 .002 .002 .001 .002 .001 .000 19 .001 1392 3525 ---- ---- ---- ---- .001 .000 .001 13 3550 .001 .001 .001 .001 .001 .000 3 .001 28 3575 ---- ---- ---- ---- .001 .000 .001 5 3600 .001 .002 .001 .001A .001 .000 12 .001 156 3625 ---- ---- ---- ---- .001 .000 .001 5 3650 ---- ---- ---- ---- .001 .000 .001 9 4000 .001 .002 .001 .002 .001 .000 19 .001 2037 4500 .002 .002 .002 .002 .001 .000 5 .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 ---- 10.032B 9.825A 10.032B 9.856 -.117 9.973 1325 ---- 9.782B 9.575A 9.782B 9.606 -.117 9.723 1350 ---- 9.532B 9.325A 9.532B 9.356 -.117 9.473 1375 ---- 9.283B 9.075A 9.283B 9.106 -.117 9.223 1400 ---- 9.033B 8.825A 9.033B 8.856 -.117 8.973 1425 ---- 8.783B 8.575A 8.783B 8.606 -.117 8.723 1450 ---- 8.533B 8.325A 8.533B 8.356 -.117 8.473 1475 ---- 8.284B 8.074A 8.284B 8.106 -.117 8.223 1500 ---- 8.034B 7.824A 8.034B 7.856 -.117 7.973 1525 ---- 7.784B 7.574A 7.784B 7.606 -.117 7.723 1550 ---- 7.535B 7.324A 7.535B 7.356 -.117 7.473 1575 ---- 7.285B 7.074A 7.285B 7.106 -.117 7.223 1600 ---- 7.035B 6.824A 7.035B 6.856 -.117 6.973 1625 ---- 6.785B 6.574A 6.785B 6.606 -.117 6.723 1650 ---- 6.536B 6.324A 6.536B 6.356 -.117 6.473 1675 ---- 6.286B 6.074A 6.286B 6.106 -.117 6.223 1700 ---- 6.036B 5.824A 6.036B 5.856 -.117 5.973 1725 ---- 5.786B 5.574A 5.786B 5.606 -.117 5.723 1750 ---- 5.537B 5.324A 5.537B 5.356 -.117 5.473 1775 ---- 5.285B 5.074A 5.285B 5.106 -.117 5.223 1800 ---- 5.038B 4.824A 5.038B 4.856 -.117 4.973 26 1825 ---- 4.786B 4.574A 4.786B 4.607 -.116 4.723 1850 ---- 4.539B 4.326A 4.539B 4.358 -.116 4.474 55 1875 ---- 4.290B 4.078A 4.290B 4.109 -.117 4.226 17 1900 ---- 4.062B 3.814A 4.062B 3.861 -.117 3.978 115 1925 ---- 3.793B 3.585A 3.793B 3.614 -.117 3.731 15 1950 ---- 3.547B 3.340A 3.547B 3.368 -.118 3.486 1975 ---- 3.303B 3.097A 3.303B 3.124 -.117 3.241 2000 ---- 3.060B 2.812A 3.060B 2.882 -.117 2.999 22 2025 ---- 2.925B 2.575A 2.575A 2.643 -.116 2.759 2050 ---- 2.692B 2.341A 2.341A 2.408 -.114 2.522 2 2075 ---- 2.457B 2.112A 2.112A 2.177 -.112 2.289 2 2095 ---- ---- ---- 2.028A 1.997 ---- ---- 2100 ---- 2.226B 1.889A 1.889A 1.953 -.108 2.061 101 2105 ---- 2.077B 1.878A 2.077B 1.909 -.107 2.016 2110 ---- 2.031B 1.835A 2.031B 1.865 -.107 1.972 2115 ---- 1.986B 1.792A 1.986B 1.822 -.105 1.927 2120 ---- 1.941B 1.749A 1.941B 1.779 -.105 1.884 2125 ---- 1.998B 1.675A 1.675A 1.736 -.104 1.840 1 2130 ---- 1.854B 1.666A 1.853B 1.694 -.103 1.797 2135 ---- 1.816B 1.624A 1.815B 1.652 -.102 1.754 5 2140 ---- 1.772B 1.584A 1.772B 1.610 -.101 1.711 5 2145 ---- 1.729B 1.544A 1.729B 1.569 -.100 1.669 2150 ---- 1.781B 1.472A 1.472A 1.528 -.100 1.628 1 2155 ---- 1.644B 1.465A 1.643B 1.488 -.098 1.586 2160 ---- 1.602B 1.427A 1.601B 1.448 -.098 1.546 2165 ---- 1.561B 1.389A 1.560B 1.409 -.096 1.505 2170 ---- 1.520B 1.351A 1.519B 1.370 -.095 1.465 2175 ---- 1.573B 1.280A 1.280A 1.331 -.095 1.426 1 2180 ---- 1.440B 1.278A 1.439B 1.294 -.093 1.387 2185 ---- 1.401B 1.242A 1.400B 1.256 -.093 1.349 2190 ---- 1.362B 1.207A 1.361B 1.220 -.091 1.311 2195 ---- 1.326B 1.172A 1.325B 1.184 -.090 1.274 2200 1.140 1.374B 1.100 1.101B 1.148 -.089 4 1.237 1 9 2205 ---- 1.250B 1.103A 1.250B 1.114 -.087 1.201 2210 ---- 1.213B 1.071A 1.212B 1.079 -.087 1.166 2215 ---- 1.177B 1.038A 1.176B 1.046 -.085 1.131 2220 ---- 1.142B 1.007A 1.141B 1.013 -.084 1.097 2225 ---- 1.190B .941A .941A .981 -.082 1.063 1 2230 ---- 1.154B .914A .914A .950 -.080 1.030 2235 ---- 1.119B .883A .883A .919 -.079 .998 2240 ---- 1.086B .854A .854A .889 -.077 .966 4 4 2245 ---- 1.053B .823A .823A .859 -.076 .935 8 2250 ---- 1.021B .792A .792A .831 -.074 .905 16 2255 ---- .989B .765A .765A .803 -.073 .876 2260 ---- .958B .738A .738A .776 -.071 .847 4 2265 ---- .927B .713A .713A .749 -.070 .819 50 50 2270 ---- .898B .688A .688A .723 -.068 .791 1 2 2275 .700 .869B .664A .738B .698 -.066 3 .764 21 23 2280 ---- .841B .640A .640A .674 -.064 .738 1 2285 ---- .813B .617A .617A .650 -.063 .713 1 8 2290 ---- .786B .595A .595A .627 -.061 .688 1 2 2295 ---- .759B .573A .573A .604 -.060 .664 5 4 2300 .688 .734B .552 .558B .582 -.059 21 .641 21 96 2305 ---- .709B .531A .531A .561 -.057 .618 16 2310 ---- .684B .511A .511A .541 -.055 .596 13 2315 ---- .661B .493A .493A .521 -.053 .574 2320 ---- .638B .474A .474A .501 -.053 .554 5 2325 ---- .615B .456A .456A .482 -.052 .534 22 124 2330 ---- .594B .439A .439A .464 -.050 .514 51 2335 ---- .573B .422A .422A .447 -.048 .495 2 2340 ---- .552B .406A .406A .430 -.047 .477 2 2345 ---- .532B .392A .392A .414 -.045 .459 50 2350 .490 .513B .376A .376A .398 -.044 4 .442 35 311 2355 ---- .494B .361A .361A .383 -.043 .426 6 2360 ---- .476B .347A .347A .368 -.042 .410 19 2365 ---- .459B .334A .334A .354 -.041 .395 1 2370 ---- .442B .322A .322A .340 -.040 .380 1 11 2375 .400 .426B .310A .310A .327 -.039 7 .366 82 142 2380 ---- .410B .298A .298A .314 -.038 .352 10 2385 ---- .395B .285A .285A .302 -.036 .338 1 8 2390 .280 .380B .274A .274A .291 -.035 10 .326 1 7 2395 ---- .366B .264A .264A .280 -.033 .313 4 2400 .271 .352B .254A .254A .269 -.032 7 .301 45 110 2405 .274 .339B .244A .244A .259 -.031 10 .290 32 2410 ---- .326B .233A .233A .249 -.030 .279 17 2415 .240 .314B .224A .224A .239 -.029 3 .268 6 2420 ---- .302B .216A .216A .230 -.028 .258 5 2425 .220 .291B .208A .235B .221 -.027 6 .248 48 57 2430 ---- .280B .200A .200A .213 -.026 .239 1 19 2435 .254 .269B .194A .194A .205 -.025 3 .230 11 2440 ---- .259B .185A .185A .198 -.023 .221 1 47 2445 ---- .250B .178A .178A .190 -.023 .213 5 2450 .222 .240B .171A .171A .183 -.022 40 .205 9 208 2455 ---- .232B .167A .167A .177 -.020 5 .197 10 2460 .165 .223B .160A .160A .170 -.020 10 .190 7 2465 .159 .215B .155A .155A .164 -.019 10 .183 8 2470 ---- .207B .149A .149A .158 -.018 .176 1 7 2475 ---- .199B .143A .143A .153 -.017 .170 5 118 2480 ---- .192B .138A .138A .147 -.016 1 .163 24 31 2485 ---- .185B .133A .133A .142 -.016 .158 27 2490 ---- .179B .129A .129A .137 -.015 .152 10 2495 ---- .172B .124A .124A .132 -.014 .146 1 19 2500 .129 .166B .120A .120A .128 -.013 8 .141 24 530 2505 ---- .160B .116A .116A .124 -.012 .136 1 40 2510 .137 .155B .112A .112A .119 -.013 19 .132 1 15 2515 ---- .149B .109A .109A .115 -.012 .127 1 3 2520 ---- .144B .105A .105A .112 -.011 1 .123 48 2525 ---- .139B .102A .102A .108 -.011 18 .119 215 2530 ---- .134B .099A .099A .105 -.010 .115 2 2535 ---- .130B .096A .096A .101 -.010 .111 2 2540 ---- .126B .093A .093A .098 -.009 .107 7 2545 ---- .121B .091A .091A .095 -.009 .104 1 48 2550 ---- .117B .088A .088A .092 -.008 1 .100 105 245 2555 ---- .114B .085A .085A .089 -.008 .097 58 2560 ---- .110B .083A .083A .086 -.008 .094 28 2565 ---- .106B .081A .081A .084 -.007 .091 134 2570 ---- .104B .078A .104B .081 -.007 .088 15 2575 ---- .100B .076A .100B .079 -.006 .085 21 2580 .090 .097B .074A .097B .077 -.006 1 .083 12 2585 .088 .094B .072A .094B .074 -.006 1 .080 1 2590 .086 .091B .070A .091B .072 -.006 1 .078 12 2595 .084 .088B .068A .088B .070 -.005 1 .075 9 2600 .081 .087B .066A .070B .068 -.005 7 .073 129 477 2605 .079 .083B .065A .083B .066 -.005 1 .071 8 2610 .077 .081B .063A .081B .065 -.004 1 .069 14 2615 .076 .078B .061A .078B .063 -.004 1 .067 2 2620 .074 .076B .060A .076B .061 -.004 1 .065 6 2625 .072 .074B .058A .074B .059 -.004 1 .063 174 2630 ---- .072B .057A .072B .058 -.003 .061 11 2635 ---- .070B .056A .070B .056 -.004 .060 4 2640 ---- .068B .054A .068B .055 -.003 .058 11 2645 ---- .066B .053A .066B .054 -.003 .057 17 2650 ---- .064B .052A .064B .052 -.003 5 .055 2 487 2655 ---- .062B .051A .062B .051 -.003 .054 1 11 2660 ---- .060B .050A .060B .050 -.002 .052 25 2665 ---- .059B .049A .059B .049 -.002 .051 8 2670 ---- .057B .047A .057B .047 -.002 .049 6 2675 ---- .056B .046A .056B .046 -.002 .048 1 214 2680 ---- .054B .045A .054B .045 -.002 .047 8 2685 ---- .053B .044A .053B .044 -.002 .046 4 2690 ---- .052B .043A .052B .043 -.002 .045 20 2695 ---- .050B ---- .050B .042 -.001 .043 6 2700 ---- .049B ---- .049B .041 -.001 1 .042 33 312 2725 ---- .043B ---- .043B .037 -.001 .038 35 2750 ---- .038B ---- .038B .034 .000 1 .034 1 148 2775 ---- .034B ---- .034B .031 +.001 .030 27 2800 ---- .031B ---- .031B .028 +.001 1 .027 2 250 2825 ---- .026B ---- .026B .026 +.001 .025 39 2850 ---- .023B ---- .023B .024 +.002 .022 2 111 2875 ---- ---- ---- ---- .022 +.001 .021 28 98 2900 ---- ---- ---- ---- .020 +.001 2 .019 112 2925 ---- ---- ---- ---- .019 +.001 .018 20 2950 ---- ---- ---- ---- .018 +.002 .016 54 2975 ---- .016B ---- .016B .016 +.001 .015 26 3000 ---- .015B ---- .015B .015 +.001 .014 371 3025 ---- .014B ---- .014B .014 +.001 .013 1 20 3050 ---- ---- ---- ---- .013 .000 .013 22 3075 ---- ---- ---- ---- .013 +.001 .012 9 3100 ---- .012B ---- .012B .012 +.001 .011 118 3125 ---- ---- ---- ---- .011 .000 .011 1 4 3150 ---- ---- ---- ---- .010 .000 .010 59 3175 ---- ---- ---- ---- .010 .000 .010 9 3200 ---- ---- ---- ---- .009 -.001 1 .010 167 3225 ---- ---- ---- ---- .009 .000 .009 6 3250 ---- ---- ---- ---- .008 -.001 .009 2 13 3275 ---- ---- ---- ---- .008 .000 .008 3 3300 ---- ---- ---- ---- .008 .000 1 .008 58 3325 ---- ---- ---- ---- .007 -.001 .008 5 3350 ---- ---- ---- ---- .007 -.001 .008 19 3375 ---- ---- ---- ---- .007 .000 .007 11 3400 ---- ---- ---- ---- .006 -.001 .007 81 3425 ---- ---- ---- ---- .006 -.001 .007 1 3450 .006 .006 .006 .006 .006 -.001 1 .007 15 3475 ---- ---- ---- ---- .006 -.001 .007 24 3500 ---- ---- ---- ---- .006 -.001 .007 2 169 3525 ---- ---- ---- ---- .005 -.001 .006 21 3550 ---- ---- ---- ---- .005 -.001 .006 29 3575 ---- ---- ---- ---- .005 -.001 .006 2 3600 ---- ---- ---- ---- .005 -.001 .006 20 107 3625 ---- ---- ---- ---- .005 -.001 .006 3650 ---- ---- ---- ---- .005 -.001 .006 20 3675 ---- ---- ---- ---- .005 -.001 .006 30 4000 ---- ---- ---- ---- .004 -.001 .005 4500 ---- ---- ---- ---- .003 -.001 .004 5000 ---- ---- ---- ---- .003 -.001 .004 15 6000 ---- ---- ---- ---- .003 -.001 .004 7000 ---- ---- ---- ---- .003 .000 .003 8000 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- .002 .000 .002 10000 ---- ---- ---- ---- .002 .000 .002 1 SO NOV23 Silver Option CALL 1300 ---- 10.003B 9.842A 9.999B 9.856 -.117 9.973 1325 ---- 9.753B 9.592A 9.750B 9.606 -.117 9.723 1350 ---- 9.503B 9.342A 9.500B 9.356 -.117 9.473 1375 ---- 9.254B 9.092A 9.251B 9.106 -.117 9.223 1400 ---- 9.004B 8.842A 9.001B 8.856 -.117 8.973 1425 ---- 8.755B 8.592A 8.751B 8.606 -.117 8.723 1450 ---- 8.505B 8.342A 8.502B 8.356 -.117 8.473 1475 ---- 8.255B 8.092A 8.252B 8.106 -.117 8.223 1500 ---- 8.006B 7.842A 8.002B 7.856 -.117 7.973 1525 ---- 7.756B 7.592A 7.753B 7.606 -.117 7.723 1550 ---- 7.507B 7.342A 7.503B 7.356 -.117 7.473 1575 ---- 7.257B 7.092A 7.254B 7.106 -.117 7.223 1600 ---- 7.007B 6.842A 7.004B 6.856 -.117 6.973 1625 ---- 6.758B 6.592A 6.754B 6.606 -.117 6.723 1650 ---- 6.508B 6.342A 6.505B 6.356 -.117 6.473 1675 ---- 6.258B 6.092A 6.255B 6.106 -.117 6.223 1700 ---- 6.009B 5.843A 6.006B 5.856 -.117 5.973 1725 ---- 5.760B 5.593A 5.757B 5.606 -.117 5.723 1750 ---- 5.510B 5.343A 5.507B 5.356 -.117 5.473 1775 ---- 5.261B 5.096A 5.258B 5.108 -.116 5.224 1800 ---- 5.014B 4.848A 5.011B 4.860 -.115 4.975 20 20 1825 ---- 4.767B 4.602A 4.764B 4.613 -.115 4.728 1850 ---- 4.523B 4.358A 4.518B 4.367 -.116 4.483 1875 ---- 4.279B 4.114A 4.274B 4.123 -.115 4.238 1900 ---- 4.035B 3.873A 4.031B 3.881 -.115 3.996 13 1925 ---- 3.795B 3.572A 3.572A 3.640 -.115 3.755 1950 ---- 3.690B 3.336A 3.336A 3.402 -.115 3.517 1975 ---- 3.452B 3.103A 3.103A 3.168 -.114 3.282 2000 ---- 3.217B 2.873A 2.873A 2.937 -.112 3.049 3 2025 ---- 2.986B 2.648A 2.648A 2.710 -.110 2.820 2050 ---- 2.760B 2.429A 2.429A 2.489 -.108 2.597 1 2075 ---- 2.537B 2.217A 2.217A 2.275 -.103 2.378 2095 ---- ---- ---- 2.135A 2.109 ---- ---- 2100 ---- 2.321B 2.013A 2.013A 2.068 -.099 2.167 9 2105 ---- 2.169B 2.018A 2.164B 2.028 -.098 2.126 2110 ---- 2.127B 1.979A 2.122B 1.988 -.097 2.085 2115 ---- 2.086B 1.941A 2.081B 1.948 -.096 2.044 2120 ---- 2.044B 1.902A 2.039B 1.909 -.095 2.004 2125 ---- 2.113B 1.819A 1.819A 1.870 -.094 1.964 2130 ---- 1.963B 1.827A 1.958B 1.831 -.094 1.925 2135 ---- 1.924B 1.791A 1.918B 1.793 -.093 1.886 2140 ---- 1.884B 1.754A 1.879B 1.756 -.091 1.847 2145 ---- 1.845B 1.718A 1.840B 1.718 -.091 1.809 2150 ---- 1.916B 1.635A 1.635A 1.682 -.089 1.771 3 2155 ---- 1.768B 1.648A 1.763B 1.645 -.089 1.734 2160 ---- 1.730B 1.614A 1.725B 1.609 -.088 1.697 2165 ---- 1.693B 1.579A 1.688B 1.574 -.087 1.661 2170 ---- 1.656B 1.546A 1.651B 1.539 -.086 1.625 2175 ---- 1.725B 1.462A 1.462A 1.504 -.085 1.589 2180 ---- 1.583B 1.478A 1.579B 1.470 -.084 1.554 2185 ---- 1.548B 1.446A 1.546B 1.437 -.083 1.520 2190 ---- 1.513B 1.414A 1.511B 1.404 -.082 1.486 2195 ---- 1.479B 1.382A 1.476B 1.371 -.081 1.452 2200 ---- 1.549B 1.300A 1.300A 1.339 -.080 1.419 9 9 2205 ---- 1.412B 1.323A 1.411B 1.308 -.079 1.387 2210 ---- 1.478B 1.246A 1.246A 1.277 -.077 1.354 2215 ---- 1.444B 1.216A 1.216A 1.246 -.077 1.323 2220 ---- 1.412B 1.187A 1.187A 1.217 -.075 1.292 2225 ---- 1.381B 1.152A 1.152A 1.187 -.074 1.261 2230 ---- 1.348B 1.124A 1.124A 1.158 -.073 1.231 2 2235 ---- 1.317B 1.093A 1.093A 1.130 -.071 1.201 2240 ---- 1.286B 1.066A 1.066A 1.102 -.070 1.172 1 2245 ---- 1.256B 1.040A 1.040A 1.075 -.069 1.144 6 2250 ---- 1.227B 1.014A 1.014A 1.048 -.067 1.115 51 2255 ---- 1.198B .988A .988A 1.022 -.066 1.088 2 1 2260 ---- 1.169B .963A .963A .997 -.064 1.061 2265 ---- 1.140B .939A .939A .971 -.063 1.034 2270 ---- 1.113B .915A .915A .947 -.061 1.008 1 2275 ---- 1.086B .891A .891A .923 -.060 .983 1 2280 ---- 1.060B .867A .867A .899 -.059 .958 2 4 2285 ---- 1.033B .845A .845A .876 -.058 .934 2290 ---- 1.008B .823A .823A .853 -.057 .910 8 2295 ---- .984B .803A .803A .831 -.056 .887 5 2300 ---- .958B .782A .782A .809 -.055 51 .864 65 113 2305 ---- .934B .761A .761A .788 -.054 .842 5 2310 ---- .910B .741A .741A .767 -.054 .821 2 2315 ---- .887B .720A .720A .747 -.052 .799 23 2320 ---- .865B .701A .701A .727 -.052 .779 1 2325 ---- .843B .682A .682A .708 -.050 .758 218 2330 ---- .821B .664A .664A .689 -.050 .739 7 2335 ---- .800B .646A .646A .670 -.049 .719 2340 ---- .780B .630A .630A .652 -.048 .700 1 2345 .640 .759B .613A .665B .635 -.046 5 .681 2350 ---- .740B .597A .597A .618 -.044 .662 48 240 2355 ---- .721B .581A .581A .601 -.044 .645 2360 ---- .702B .565A .565A .585 -.042 .627 5 2365 ---- .683B .550A .550A .569 -.041 .610 15 39 2370 ---- .666B .536A .536A .554 -.040 .594 4 2375 ---- .648B .521A .521A .539 -.040 .579 2380 ---- .631B .507A .507A .524 -.040 .564 2385 ---- .615B .493A .493A .510 -.039 .549 15 2390 ---- .599B .480A .480A .496 -.039 .535 4 14 2395 ---- .583B .467A .467A .483 -.038 .521 42 2400 .450 .567B .450 .450 .470 -.038 1 .508 21 136 2405 ---- .553B .442A .442A .457 -.038 .495 6 2410 ---- .538B .432A .432A .445 -.036 .481 6 2415 ---- .524B .419A .419A .433 -.035 .468 13 2420 .411 .510B .408A .444B .422 -.034 2 .456 8 8 2425 .400 .497B .396A .432B .411 -.032 2 .443 17 2430 ---- .484B .387A .387A .400 -.031 .431 5 2435 ---- .471B .377A .377A .389 -.030 .419 16 25 2440 ---- .459B .368A .368A .379 -.028 .407 5 2445 ---- .447B .357A .357A .369 -.027 .396 5 36 2450 .395 .435B .349A .349A .359 -.026 1 .385 196 153 2455 ---- .424B .340A .340A .350 -.025 .375 6 6 2460 ---- .413B .331A .331A .341 -.023 .364 1 2465 ---- .402B .320A .320A .332 -.023 .355 2470 ---- .391B .313A .313A .323 -.022 2 .345 1 11 2475 ---- .381B .306A .306A .315 -.021 .336 25 26 2480 ---- .372B .298A .298A .307 -.021 .328 2485 ---- .362B .291A .291A .299 -.020 2 .319 1 2 2490 ---- .353B .282A .282A .292 -.019 .311 2 2495 ---- .344B .276A .276A .284 -.019 .303 4 2500 ---- .335B .269A .269A .277 -.019 3 .296 64 538 2505 ---- .327B .263A .263A .270 -.018 .288 3 2510 ---- .318B .255A .255A .264 -.017 .281 2515 ---- .310B .250A .250A .257 -.017 .274 1 2520 ---- .303B .244A .244A .251 -.017 .268 2525 ---- .295B .236A .236A .245 -.016 .261 62 2530 ---- .288B .231A .231A .239 -.016 .255 2535 ---- .281B .227A .227A .233 -.015 .248 3 2540 ---- .274B .222A .222A .227 -.015 .242 2 2545 ---- .268B .215A .215A .222 -.015 .237 24 2550 ---- .261B .210A .210A .217 -.014 .231 21 2555 ---- .255B .204A .204A .211 -.014 .225 2560 ---- .249B .199A .199A .206 -.014 .220 1 2565 ---- .243B .196A .196A .202 -.013 .215 8 2570 ---- .237B .191A .191A .197 -.013 .210 2575 ---- .232B .186A .186A .193 -.012 .205 107 2580 ---- .226B .184A .184A .188 -.012 .200 2585 ---- .221B .179A .179A .184 -.011 .195 2590 ---- .216B .176A .176A .180 -.011 .191 2595 ---- .211B .171A .171A .176 -.010 .186 6 2600 ---- .206B .167A .167A .172 -.010 3 .182 12 735 2605 ---- .202B .165A .165A .168 -.010 .178 11 2610 ---- .197B .160A .160A .165 -.009 .174 6 2615 ---- .193B .157A .157A .161 -.009 .170 2620 ---- .189B .155A .155A .158 -.008 .166 2625 ---- .185B .150A .150A .155 -.008 .163 10 2630 ---- .181B .147A .147A .152 -.007 .159 2635 ---- .177B .144A .144A .149 -.007 .156 2640 ---- .173B .142A .142A .146 -.006 .152 1 8 2645 ---- .169B .140A .140A .143 -.006 .149 19 2650 .169 .169 .137A .137A .140 -.006 20 .146 33 160 2655 ---- .162B .134A .134A .137 -.006 .143 12 2660 ---- .159B .132A .132A .135 -.005 .140 1 2665 ---- .156B .129A .156B .132 -.005 .137 6 2670 ---- .153B .127A .153B .130 -.004 .134 4 2675 ---- .150B .123A .150B .127 -.005 .132 9 2680 ---- .146B .121A .146B .125 -.004 .129 2685 ---- .144B .119A .144B .122 -.004 .126 2700 ---- .135B .113A .135B .116 -.003 .119 2 43 2725 ---- .123B .103A .123B .106 -.002 .108 12 2750 ---- .112B .095A .112B .097 -.001 .098 27 2775 ---- .102B .087A .102B .090 .000 .090 26 2800 .097 .097 .080A .080A .083 .000 4 .083 2 479 2825 ---- .086B .075A .086B .077 +.001 .076 41 2850 .083 .083 .069A .069A .071 +.001 2 .070 152 2875 ---- .073B ---- .073B .066 +.001 .065 7 2900 ---- .068B ---- .068B .062 +.001 .061 5 21 2925 ---- .063B ---- .063B .058 +.002 .056 1 2950 .053 .059B .053 .053 .054 +.001 1 .053 16 2975 ---- .055B ---- .055B .051 +.002 .049 1 14 3000 .052 .053 .052 .049A .047 +.001 6 .046 209 3025 ---- .048B ---- .048B .044 +.001 .043 9 3050 ---- .045B ---- .045B .042 +.002 .040 2 3075 ---- .042B ---- .042B .039 +.001 .038 20 3100 ---- .040B ---- .040B .037 +.001 .036 1 680 3125 ---- .035B ---- .035B .035 +.001 .034 15 3150 ---- .033B ---- .033B .033 +.001 .032 8 3175 ---- ---- ---- ---- .031 +.001 .030 2 3200 ---- .029B ---- .029B .029 +.001 .028 8 110 3225 ---- ---- ---- ---- .027 .000 .027 7 3250 ---- ---- ---- ---- .026 .000 .026 108 3275 ---- ---- ---- ---- .025 +.001 .024 3 3300 ---- ---- ---- ---- .023 .000 .023 34 3325 ---- ---- ---- ---- .022 .000 .022 3 3350 ---- ---- ---- ---- .021 .000 .021 3 3375 ---- ---- ---- ---- .020 .000 .020 5 3400 ---- ---- ---- ---- .019 .000 .019 29 3425 ---- ---- ---- ---- .018 .000 .018 8 3450 ---- ---- ---- ---- .017 -.001 .018 15 3475 ---- ---- ---- ---- .017 .000 .017 3500 ---- ---- ---- ---- .016 .000 .016 216 3525 ---- ---- ---- ---- .015 -.001 .016 3 3550 ---- ---- ---- ---- .015 .000 .015 18 3575 ---- ---- ---- ---- .014 .000 .014 1 3600 ---- ---- ---- ---- .014 .000 .014 12 3625 ---- ---- ---- ---- .013 -.001 .014 1 2 3650 ---- ---- ---- ---- .013 .000 .013 36 3675 ---- ---- ---- ---- .012 -.001 .013 6 4000 ---- ---- ---- ---- .008 -.001 .009 4500 ---- ---- ---- ---- .006 -.001 .007 5000 ---- ---- ---- ---- .005 -.001 .006 27 6000 ---- ---- ---- ---- .005 +.001 .004 7000 ---- ---- ---- ---- .004 .000 .004 8000 ---- ---- ---- ---- .004 +.001 .003 9000 ---- ---- ---- ---- .003 .000 .003 10000 ---- ---- ---- ---- .003 +.001 .002 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 15.606 -.117 15.723 750 ---- ---- ---- ---- 15.356 -.117 15.473 775 ---- ---- ---- ---- 15.106 -.117 15.223 800 ---- ---- ---- ---- 14.856 -.117 14.973 1 825 ---- ---- ---- ---- 14.606 -.117 14.723 850 ---- ---- ---- ---- 14.356 -.117 14.473 875 ---- ---- ---- ---- 14.106 -.117 14.223 900 ---- ---- ---- ---- 13.856 -.117 13.973 925 ---- ---- ---- ---- 13.606 -.117 13.723 950 ---- ---- ---- ---- 13.356 -.117 13.473 975 ---- ---- ---- ---- 13.106 -.117 13.223 1000 ---- ---- ---- ---- 12.856 -.117 12.973 1025 ---- ---- ---- ---- 12.606 -.117 12.723 1050 ---- ---- ---- ---- 12.356 -.117 12.473 1075 ---- ---- ---- ---- 12.106 -.117 12.223 1100 ---- ---- ---- ---- 11.856 -.117 11.973 1125 ---- ---- ---- ---- 11.606 -.117 11.723 1150 ---- ---- ---- ---- 11.356 -.117 11.473 1175 ---- ---- ---- ---- 11.106 -.117 11.223 1200 ---- ---- ---- ---- 10.856 -.117 10.973 1225 ---- ---- ---- ---- 10.606 -.117 10.723 1250 ---- ---- ---- ---- 10.356 -.117 10.473 1275 ---- ---- ---- ---- 10.106 -.117 10.223 1300 ---- ---- ---- ---- 9.856 -.117 9.973 1325 ---- ---- ---- ---- 9.606 -.117 9.723 1350 ---- ---- ---- ---- 9.356 -.117 9.473 1375 ---- ---- ---- ---- 9.106 -.117 9.223 1400 ---- ---- ---- ---- 8.856 -.117 8.973 1425 ---- ---- ---- ---- 8.606 -.117 8.723 1450 ---- ---- ---- ---- 8.356 -.117 8.473 1475 ---- ---- ---- ---- 8.106 -.117 8.223 1500 ---- ---- ---- ---- 7.856 -.117 7.973 4 1525 ---- ---- ---- ---- 7.606 -.117 7.723 1550 ---- ---- ---- ---- 7.356 -.117 7.473 1575 ---- ---- ---- ---- 7.106 -.117 7.223 1600 ---- ---- ---- ---- 6.856 -.117 6.973 1625 ---- ---- ---- ---- 6.606 -.117 6.723 1650 ---- ---- ---- ---- 6.356 -.117 6.473 1675 ---- ---- ---- ---- 6.106 -.117 6.223 1700 ---- ---- ---- ---- 5.856 -.117 5.973 34 1725 ---- ---- ---- ---- 5.608 -.117 5.725 11 1750 ---- ---- ---- ---- 5.360 -.117 5.477 28 1775 ---- ---- ---- ---- 5.115 -.116 5.231 19 1800 ---- ---- ---- ---- 4.870 -.117 4.987 193 1825 ---- ---- ---- ---- 4.628 -.116 4.744 1850 ---- ---- 4.318A 4.318A 4.387 -.116 4.503 6 1875 ---- 4.386B 4.081A 4.081A 4.149 -.115 4.264 2 1900 ---- 4.200B 3.847A 3.847A 3.913 -.115 4.028 3 1925 ---- 3.964B 3.616A 3.616A 3.681 -.113 3.794 2 1950 ---- 3.730B 3.388A 3.388A 3.451 -.112 3.563 4 1975 ---- 3.500B 3.164A 3.164A 3.226 -.110 3.336 2000 ---- 3.276B 2.945A 2.945A 3.006 -.107 3.113 1 18 2025 ---- 3.054B 2.732A 2.732A 2.791 -.104 2.895 2050 ---- 2.841B 2.527A 2.527A 2.583 -.100 2.683 2075 ---- 2.629B 2.328A 2.328A 2.381 -.097 2.478 1 2100 ---- 2.429B 2.138A 2.138A 2.188 -.093 2.281 21 2125 ---- 2.233B 1.956A 1.956A 2.003 -.090 2.093 138 2150 ---- 2.048B 1.785A 1.785A 1.828 -.085 1.913 2175 ---- 1.871B 1.623A 1.623A 1.662 -.082 1.744 54 2200 ---- 1.706B 1.472A 1.472A 1.508 -.077 1.585 10 26 2225 1.433 1.549B 1.326A 1.444B 1.363 -.073 1 1.436 2250 ---- 1.404B 1.196A 1.196A 1.230 -.067 1.297 6 22 2275 ---- 1.270B 1.076A 1.076A 1.108 -.062 1.170 1 229 2300 .995 1.146B .969A 1.031B .996 -.057 107 1.053 128 191 2325 ---- 1.032B .870A .870A .894 -.053 .947 157 2350 ---- .929B .779A .779A .802 -.048 9 .850 1 171 2375 ---- .835B .699A .699A .719 -.044 .763 10 86 2400 ---- .751B .628A .628A .645 -.040 10 .685 16 228 2425 ---- .675B .562A .562A .579 -.036 .615 27 2450 .536 .608B .507A .541B .520 -.032 17 .552 82 199 2475 ---- .547B .456A .456A .468 -.029 .497 229 2500 .470 .493B .412A .439B .422 -.025 538 .447 772 1028 2525 ---- .446B .373A .373A .382 -.022 .404 11 2550 .360 .404B .338A .338A .346 -.019 1 .365 18 305 2575 ---- .366B .308A .308A .314 -.017 1 .331 10 142 2600 .315 .333B .280A .280A .286 -.015 16 .301 22 464 2625 ---- .304B .257A .257A .262 -.012 .274 326 2650 ---- .278B .236A .236A .240 -.011 .251 507 2675 ---- .255B .217A .217A .221 -.009 .230 6 2700 ---- .235B .200A .200A .203 -.009 540 .212 751 1714 2725 ---- .217B .185A .185A .188 -.007 .195 20 2750 ---- .200B .172A .172A .174 -.006 .180 13 355 2775 ---- .185B .161A .161A .162 -.005 .167 4 2800 .165 .172B .150 .150 .151 -.004 36 .155 103 846 2825 ---- .160B .139A .160B .141 -.004 1 .145 278 2850 ---- .149B .131A .149B .132 -.003 2 .135 749 2875 ---- .139B .123A .139B .124 -.002 .126 193 2900 .118 .131B .116A .116A .116 -.002 1 .118 906 2925 ---- .122B .109A .122B .109 -.002 .111 279 2950 ---- .115B .103A .115B .103 -.001 .104 25 2975 ---- .108B .097A .108B .097 -.001 .098 19 3000 .098 .102B .090 .090 .092 -.001 209 .093 9 3702 3025 ---- .096B ---- .096B .087 .000 .087 30 3050 ---- .091B ---- .091B .083 .000 .083 1 25 3075 ---- .086B ---- .086B .079 +.001 .078 268 3100 ---- .081B ---- .081B .075 +.001 6 .074 30 235 3125 ---- .077B ---- .077B .071 +.001 .070 9 3150 ---- .073B ---- .073B .068 +.001 49 .067 53 3175 ---- .069B ---- .069B .065 +.001 .064 2 3200 ---- .066B ---- .066B .062 +.002 .060 467 3225 ---- .063B ---- .063B .059 +.002 .057 2 3250 ---- .060B ---- .060B .057 +.002 .055 96 3275 ---- .057B ---- .057B .054 +.002 .052 2 3300 ---- .054B ---- .054B .052 +.003 25 .049 104 3325 .050 .052B .050 .050 .050 +.003 1 .047 4 3350 ---- .050B ---- .050B .048 +.003 .045 69 3375 ---- .047B ---- .047B .046 +.003 .043 2 3400 ---- .045B ---- .045B .044 +.003 .041 2 68 3425 ---- .043B ---- .043B .042 +.003 47 .039 25 3450 ---- .039B ---- .039B .041 +.004 .037 11 3475 ---- .037B ---- .037B .039 +.004 .035 2 3500 ---- .036B ---- .036B .037 +.003 .034 9 2517 3525 ---- ---- ---- ---- .036 +.003 .033 3550 ---- .032B ---- ---- .034 +.003 .031 23 3575 ---- ---- ---- ---- .033 +.003 .030 3 3600 ---- ---- ---- ---- .031 +.002 .029 152 3625 ---- ---- ---- ---- .030 +.002 .028 6 3650 ---- ---- ---- ---- .029 +.002 .027 1 3675 ---- ---- ---- ---- .028 +.002 .026 3700 ---- ---- ---- ---- .026 +.001 .025 252 3725 ---- ---- ---- ---- .025 +.001 .024 5 3750 ---- ---- ---- ---- .024 .000 .024 8 3775 ---- ---- ---- ---- .024 +.001 .023 2 3800 ---- ---- ---- ---- .023 +.001 .022 4 3825 ---- ---- ---- ---- .022 .000 .022 2 3850 ---- ---- ---- ---- .021 .000 .021 3 3875 ---- ---- ---- ---- .021 +.001 .020 3900 ---- ---- ---- ---- .020 .000 .020 2 3925 ---- ---- ---- ---- .020 +.001 .019 1 3950 ---- ---- ---- ---- .019 .000 .019 11 3975 ---- ---- ---- ---- .019 +.001 .018 4000 ---- ---- ---- ---- .018 .000 .018 2094 4025 ---- ---- ---- ---- .018 .000 .018 4050 ---- ---- ---- ---- .018 +.001 .017 1 4075 ---- ---- ---- ---- .017 .000 .017 10 4500 ---- ---- ---- ---- .013 +.001 .012 290 5000 ---- ---- ---- ---- .010 +.001 .009 1 1985 6000 ---- ---- ---- ---- .007 +.001 .006 442 7000 ---- ---- ---- ---- .005 .000 .005 52 7500 ---- ---- ---- ---- .004 .000 .004 91 8000 ---- ---- ---- ---- .004 .000 .004 13 9000 ---- ---- ---- ---- .003 .000 .003 41 10000 ---- ---- ---- ---- .002 -.001 .003 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 9.948 ---- ---- 1350 ---- ---- ---- ---- 9.698 -.119 9.817 1375 ---- ---- ---- ---- 9.448 -.119 9.567 1400 ---- ---- ---- ---- 9.198 -.119 9.317 1425 ---- ---- ---- ---- 8.948 -.119 9.067 1450 ---- ---- ---- ---- 8.698 -.119 8.817 1475 ---- ---- ---- ---- 8.448 -.119 8.567 1500 ---- ---- ---- ---- 8.198 -.119 8.317 1525 ---- ---- ---- ---- 7.948 -.119 8.067 1550 ---- ---- ---- ---- 7.698 -.119 7.817 1575 ---- ---- ---- ---- 7.448 -.119 7.567 1600 ---- ---- ---- ---- 7.198 -.119 7.317 1625 ---- ---- ---- ---- 6.948 -.119 7.067 1650 ---- ---- ---- ---- 6.698 -.119 6.817 1675 ---- ---- ---- ---- 6.449 -.118 6.567 1700 ---- ---- ---- ---- 6.201 -.118 6.319 1725 ---- ---- ---- ---- 5.954 -.118 6.072 1750 ---- ---- ---- ---- 5.709 -.118 5.827 1775 ---- ---- ---- ---- 5.465 -.118 5.583 1800 ---- ---- ---- ---- 5.222 -.118 5.340 1825 ---- ---- 4.915A 4.915A 4.982 -.117 5.099 1850 ---- 4.981B 4.679A 4.679A 4.744 -.116 4.860 1875 ---- 4.795B 4.444A 4.444A 4.508 -.115 4.623 1900 ---- 4.558B 4.213A 4.213A 4.274 -.115 4.389 13 1925 ---- 4.325B 3.984A 3.984A 4.044 -.114 4.158 1950 ---- 4.096B 3.759A 3.759A 3.818 -.112 3.930 1975 ---- 3.870B 3.539A 3.539A 3.596 -.110 3.706 2000 ---- 3.647B 3.322A 3.322A 3.378 -.108 3.486 2025 ---- 3.430B 3.112A 3.112A 3.166 -.106 3.272 2050 ---- 3.218B 2.908A 2.908A 2.960 -.103 3.063 2075 ---- 3.011B 2.711A 2.711A 2.760 -.101 2.861 2100 ---- 2.811B 2.521A 2.521A 2.567 -.098 2.665 2125 ---- 2.616B 2.338A 2.338A 2.382 -.094 2.476 2150 ---- 2.431B 2.164A 2.164A 2.205 -.091 2.296 2175 ---- 2.253B 1.998A 1.998A 2.037 -.086 2.123 2200 ---- 2.083B 1.841A 1.841A 1.877 -.082 1.959 1 3 2225 ---- 1.923B 1.693A 1.693A 1.726 -.078 1.804 2250 ---- 1.771B 1.549A 1.549A 1.585 -.074 1.659 1 2275 ---- 1.629B 1.420A 1.420A 1.452 -.070 1.522 2300 ---- 1.495B 1.300A 1.300A 1.329 -.065 1.394 1 2325 ---- 1.372B 1.191A 1.191A 1.215 -.061 52 1.276 79 80 2350 1.148 1.256B 1.087A 1.224B 1.111 -.055 1 1.166 46 2375 ---- 1.150B .993A .993A 1.014 -.052 1.066 2400 ---- 1.052B .906A .906A .926 -.047 .973 54 2425 ---- .963B .830A .830A .846 -.043 .889 68 2450 ---- .881B .758A .758A .773 -.040 .813 1 2475 ---- .807B .694A .694A .707 -.036 .743 4 2500 ---- .739B .635A .635A .648 -.032 .680 5 32 2525 ---- .678B .583A .583A .594 -.030 .624 10 11 2550 ---- .622B .535A .535A .545 -.027 4 .572 2 201 2575 ---- .572B .492A .492A .502 -.024 .526 5 23 2600 ---- .526B .455A .455A .462 -.022 .484 1 79 2625 ---- .486B .420A .420A .427 -.019 .446 9 2650 ---- .449B .389A .389A .395 -.017 .412 2 33 2675 ---- .416B .361A .361A .367 -.015 .382 9 2700 ---- .386B .336A .336A .341 -.013 .354 4 2725 ---- .359B .314A .314A .317 -.013 .330 1 11 2750 ---- .334B .293A .293A .296 -.011 .307 15 2775 ---- .312B .273A .273A .277 -.010 .287 5 2800 ---- .292B .257A .257A .259 -.009 .268 1 205 2825 ---- .273B .241A .241A .243 -.009 .252 13 2850 ---- .257B .227A .227A .229 -.007 .236 8 2875 ---- .241B .214A .214A .215 -.008 .223 2900 ---- .227B .203A .203A .203 -.007 .210 9 2925 ---- .214B .192A .192A .192 -.006 .198 2950 ---- .202B .182A .202B .182 -.005 .187 2975 ---- .191B .172A .191B .173 -.004 .177 3000 ---- .181B .164A .180B .164 -.004 .168 144 3025 ---- .172B .156A .171B .156 -.003 2 .159 1 23 3050 ---- .163B .149A .161B .149 -.002 .151 5 3075 ---- .155B .142A .155B .142 -.002 .144 9 3100 ---- .148B .136A .147B .135 -.002 .137 19 3125 ---- .141B .130A .141B .129 -.002 .131 11 3150 ---- .134B .124A .134B .124 -.001 .125 4 3175 ---- .128B .118A .128B .118 -.001 .119 10 3200 ---- .122B .113A .122B .113 -.001 .114 3225 ---- .117B ---- .117B .109 .000 .109 10 3250 ---- .112B ---- .112B .104 -.001 .105 13 3275 ---- .107B ---- .106B .100 -.001 .101 1 3300 ---- .103B ---- .103B .096 -.001 .097 9 3325 ---- .099B ---- .099B .093 .000 .093 6 3350 ---- .095B ---- .095B .089 .000 .089 14 3375 ---- .091B ---- .091B .086 +.001 .085 15 3400 ---- .088B ---- .088B .083 +.001 .082 8 3425 ---- .084B ---- .084B .080 +.001 .079 3450 ---- .081B ---- .081B .077 +.001 .076 4 3475 ---- .078B ---- .078B .075 +.002 .073 3500 ---- .075B ---- .075B .072 +.002 .070 54 3525 ---- .073B ---- .073B .069 +.002 .067 3 3550 .068 .070B .068 .070B .067 +.002 6 .065 1 3575 ---- .068B ---- .068B .065 +.003 .062 15 44 3600 ---- .065B ---- .065B .063 +.003 .060 15 3800 ---- .049B ---- .049B .048 +.003 .045 75 4200 ---- ---- ---- ---- .029 +.001 .028 100 4300 ---- ---- ---- ---- .026 +.001 .025 150 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 9.948 ---- ---- 1350 ---- ---- ---- ---- 9.698 -.119 9.817 1375 ---- ---- ---- ---- 9.448 -.119 9.567 1400 ---- ---- ---- ---- 9.198 -.119 9.317 1425 ---- ---- ---- ---- 8.948 -.119 9.067 1450 ---- ---- ---- ---- 8.698 -.119 8.817 1475 ---- ---- ---- ---- 8.448 -.119 8.567 1500 ---- ---- ---- ---- 8.198 -.119 8.317 1525 ---- ---- ---- ---- 7.948 -.119 8.067 1550 ---- ---- ---- ---- 7.698 -.119 7.817 1575 ---- ---- ---- ---- 7.448 -.119 7.567 1600 ---- ---- ---- ---- 7.198 -.119 7.317 1625 ---- ---- ---- ---- 6.948 -.119 7.067 1650 ---- ---- ---- ---- 6.699 -.119 6.818 1675 ---- ---- ---- ---- 6.452 -.119 6.571 1700 ---- ---- ---- ---- 6.206 -.119 6.325 1725 ---- ---- ---- ---- 5.962 -.118 6.080 1750 ---- ---- ---- ---- 5.720 -.118 5.838 1775 ---- ---- ---- ---- 5.479 -.118 5.597 1800 ---- 5.391B 5.178A 5.178A 5.241 -.117 5.358 1 1825 ---- 5.288B 4.943A 4.943A 5.005 -.117 5.122 1850 ---- 5.052B 4.711A 4.711A 4.772 -.116 4.888 1875 ---- 4.819B 4.482A 4.482A 4.542 -.115 4.657 1900 ---- 4.590B 4.256A 4.256A 4.315 -.113 4.428 1925 ---- 4.362B 4.034A 4.034A 4.091 -.113 4.204 1950 ---- 4.138B 3.815A 3.815A 3.872 -.111 3.983 1975 ---- 3.920B 3.602A 3.602A 3.657 -.109 3.766 2 2000 ---- 3.704B 3.395A 3.395A 3.447 -.107 3.554 2025 ---- 3.494B 3.193A 3.193A 3.243 -.104 3.347 2050 ---- 3.291B 2.997A 2.997A 3.044 -.102 3.146 2 2075 ---- 3.092B 2.809A 2.809A 2.853 -.099 2.952 2100 ---- 2.899B 2.627A 2.627A 2.668 -.096 2.764 2125 ---- 2.714B 2.453A 2.453A 2.490 -.094 2.584 2150 ---- 2.537B 2.287A 2.287A 2.321 -.091 2.412 2175 ---- 2.367B 2.127A 2.127A 2.160 -.087 2.247 2200 ---- 2.206B 1.977A 1.977A 2.007 -.084 2.091 2 1 2225 ---- 2.052B 1.835A 1.835A 1.862 -.081 1.943 2250 ---- 1.906B 1.702A 1.702A 1.726 -.078 1.804 2275 ---- 1.769B 1.577A 1.577A 1.599 -.073 1.672 2300 ---- 1.640B 1.461A 1.461A 1.480 -.068 1.548 2325 ---- 1.519B 1.352A 1.352A 1.369 -.063 1.432 2350 ---- 1.406B 1.250A 1.250A 1.266 -.058 1.324 2375 ---- 1.301B 1.155A 1.155A 1.170 -.054 1.224 2400 ---- 1.204B 1.070A 1.070A 1.081 -.050 1.131 1 2425 ---- 1.113B .990A .990A 1.000 -.045 1.045 2450 ---- 1.029B .916A .916A .925 -.041 .966 2475 ---- .952B .849A .849A .856 -.037 .893 2500 ---- .882B .784A .784A .793 -.034 .827 2525 ---- .816B .727A .727A .735 -.031 .766 50 2550 ---- .761B .676A .676A .682 -.028 .710 2575 ---- .707B .629A .629A .634 -.026 .660 2600 ---- .657B .587A .587A .591 -.023 .614 1 2625 ---- .611B .547A .547A .551 -.021 .572 2650 ---- .569B .511A .511A .514 -.020 .534 100 100 2675 ---- .531B .479A .479A .481 -.018 .499 2700 ---- .497B .447A .447A .451 -.016 .467 2725 ---- .465B .422A .422A .423 -.015 .438 2750 ---- .436B .396A .396A .398 -.013 .411 2775 ---- .410B .374A .374A .375 -.012 .387 2800 ---- .386B .354A .354A .354 -.011 .365 2 2825 ---- .363B .334A .334A .334 -.010 .344 2850 ---- .343B .316A .343B .316 -.009 .325 2875 ---- .324B .300A .324B .300 -.008 .308 2900 ---- .307B .285A .307B .284 -.007 .291 1 2925 ---- .291B .271A .291B .270 -.006 .276 2950 ---- .276B .258A .276B .257 -.005 .262 2975 ---- .262B .246A .262B .245 -.005 .250 3000 ---- .249B .235A .249B .234 -.004 .238 3025 ---- .237B .224A .237B .223 -.004 .227 3050 ---- .226B .215A .226B .213 -.003 .216 3075 ---- .216B .206A .216B .204 -.003 .207 3100 ---- .206B .197A .206B .196 -.002 .198 3125 ---- .197B .189A .197B .188 -.002 .190 3150 ---- .189B .181A .189B .180 -.002 .182 3175 ---- .181B .174A .181B .173 -.002 .175 3200 ---- .174B ---- .174B .166 -.002 .168 3225 ---- .167B ---- .167B .160 -.001 .161 3250 ---- .160B ---- .160B .154 -.001 .155 3275 ---- .154B ---- .154B .148 -.001 .149 3300 ---- .148B ---- .148B .143 -.001 .144 3325 ---- .142B ---- .142B .138 .000 .138 3350 ---- .137B ---- .137B .133 .000 .133 3375 ---- .132B ---- .132B .128 .000 .128 3400 ---- .127B ---- .127B .124 .000 .124 2 3425 ---- .123B ---- .123B .120 +.001 .119 3450 ---- .118B ---- .118B .116 +.001 .115 3475 ---- .114B ---- .114B .112 +.001 .111 3500 ---- .110B ---- .110B .109 +.001 .108 1 5 3525 ---- .106B ---- .106B .106 +.002 .104 3550 ---- .102B ---- .102B .103 +.002 .101 3575 ---- .099B ---- .099B .100 +.002 .098 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.198 -.119 12.317 1125 ---- ---- ---- ---- 11.948 -.119 12.067 1150 ---- ---- ---- ---- 11.698 -.119 11.817 1175 ---- ---- ---- ---- 11.448 -.119 11.567 1200 ---- ---- ---- ---- 11.198 -.119 11.317 1225 ---- ---- ---- ---- 10.948 -.119 11.067 1250 ---- ---- ---- ---- 10.698 -.119 10.817 1275 ---- ---- ---- ---- 10.448 -.119 10.567 1300 ---- ---- ---- ---- 10.198 -.119 10.317 1325 ---- ---- ---- ---- 9.948 -.119 10.067 1350 ---- ---- ---- ---- 9.698 -.119 9.817 1375 ---- ---- ---- ---- 9.448 -.119 9.567 1400 ---- ---- ---- ---- 9.198 -.119 9.317 1425 ---- ---- ---- ---- 8.948 -.119 9.067 1450 ---- ---- ---- ---- 8.698 -.119 8.817 1475 ---- ---- ---- ---- 8.448 -.119 8.567 1500 ---- ---- ---- ---- 8.198 -.119 8.317 1525 ---- ---- ---- ---- 7.948 -.119 8.067 1550 ---- ---- ---- ---- 7.698 -.119 7.817 1575 ---- ---- ---- ---- 7.448 -.119 7.567 1600 ---- ---- ---- ---- 7.199 -.119 7.318 1625 ---- ---- ---- ---- 6.952 -.119 7.071 1650 ---- ---- ---- ---- 6.707 -.118 6.825 1675 ---- ---- ---- ---- 6.463 -.118 6.581 3 1700 ---- ---- ---- ---- 6.220 -.118 6.338 1725 ---- ---- ---- ---- 5.980 -.117 6.097 10 90 1750 ---- ---- 5.675A 5.675A 5.741 -.117 5.858 8 1775 ---- 5.783B 5.439A 5.439A 5.504 -.117 5.621 1800 ---- 5.547B 5.207A 5.207A 5.270 -.116 5.386 1825 ---- 5.314B 4.977A 4.977A 5.039 -.114 5.153 1850 ---- 5.083B 4.750A 4.750A 4.811 -.113 4.924 1875 ---- 4.855B 4.527A 4.527A 4.586 -.112 4.698 1900 ---- 4.631B 4.307A 4.307A 4.365 -.110 4.475 1925 ---- 4.410B 4.091A 4.091A 4.148 -.109 4.257 1950 ---- 4.193B 3.880A 3.880A 3.935 -.107 4.042 1975 ---- 3.980B 3.675A 3.675A 3.728 -.105 3.833 2000 ---- 3.773B 3.475A 3.475A 3.526 -.103 3.629 2 2025 ---- 3.571B 3.280A 3.280A 3.330 -.100 3.430 2050 ---- 3.373B 3.092A 3.092A 3.140 -.097 3.237 2075 ---- 3.182B 2.911A 2.911A 2.956 -.094 3.050 2100 ---- 2.999B 2.736A 2.736A 2.779 -.091 2.870 2 2125 ---- 2.821B 2.569A 2.569A 2.608 -.089 2.697 2150 ---- 2.649B 2.409A 2.409A 2.445 -.085 2.530 2175 ---- 2.487B 2.256A 2.256A 2.290 -.081 2.371 2200 2.200 2.336B 2.112A 2.282B 2.142 -.078 1 2.220 3 7 2225 ---- 2.188B 1.967A 1.967A 2.002 -.074 2.076 2250 ---- 2.047B 1.838A 1.838A 1.870 -.070 1.940 2275 ---- 1.914B 1.716A 1.716A 1.746 -.066 1.812 2300 ---- 1.789B 1.601A 1.601A 1.629 -.062 1.691 1 27 2325 ---- 1.671B 1.494A 1.494A 1.519 -.059 1.578 1 2350 ---- 1.561B 1.395A 1.395A 1.417 -.055 1.472 18 2375 ---- 1.458B 1.302A 1.302A 1.323 -.050 1.373 2400 ---- 1.362B 1.215A 1.215A 1.234 -.048 21 1.282 69 222 2425 ---- 1.272B 1.135A 1.135A 1.152 -.045 1.197 76 2450 ---- 1.189B 1.061A 1.061A 1.077 -.041 1.118 11 2475 ---- 1.112B .992A .992A 1.007 -.038 1.045 2500 ---- 1.041B .930A .930A .942 -.036 .978 8 75 2525 ---- .975B .871A .871A .882 -.033 .915 28 2550 .865 .913B .817A .905B .827 -.031 1 .858 10 2575 .813 .857B .767A .855B .776 -.029 1 .805 4 2600 .782 .805B .720A .787B .729 -.027 1 .756 585 2625 .746 .756B .678A .678A .686 -.025 1 .711 31 2650 .679 .712B .639A .711B .646 -.023 1 .669 249 2675 .642 .671B .603A .670B .609 -.021 1 .630 50 51 2700 ---- .633B .569A .569A .575 -.020 .595 111 129 2725 ---- .597B .538A .538A .543 -.019 .562 22 2750 ---- .565B .511A .511A .514 -.018 .532 2 86 2775 ---- .535B .485A .485A .488 -.016 .504 67 2800 ---- .507B .459A .459A .463 -.014 10 .477 67 2825 ---- .481B .437A .437A .440 -.013 .453 2850 ---- .457B .416A .416A .418 -.013 .431 2875 ---- .435B .397A .397A .399 -.011 .410 10 2900 ---- .414B .377A .377A .380 -.011 21 .391 20 246 2925 ---- .395B .361A .361A .363 -.010 .373 2950 ---- .377B .346A .346A .347 -.009 .356 2975 ---- .360B .331A .331A .332 -.008 .340 69 3000 .331 .344B .314 .314 .318 -.008 33 .326 516 3025 ---- .329B .303A .303A .304 -.008 .312 9 3050 ---- .315B .291A .291A .292 -.007 .299 3075 ---- .302B .280A .280A .280 -.007 .287 3100 ---- .290B .269A .269A .269 -.007 .276 1 3125 ---- .279B .259A .259A .258 -.007 .265 3150 .263 .268B .250A .250A .248 -.007 1 .255 42 3175 ---- .257B .241A .256B .239 -.006 .245 3200 ---- .248B .232A .232A .230 -.007 .237 10 3225 ---- .239B .224A .238B .222 -.006 .228 3250 ---- .230B .216A .230B .214 -.006 .220 245 3275 ---- .222B .209A .222B .207 -.005 .212 3300 ---- .214B .202A .213B .200 -.005 .205 87 3325 ---- .207B .195A .207B .193 -.005 .198 3350 ---- .200B .189A .200B .187 -.004 .191 8 3375 ---- .193B .183A .192B .181 -.004 .185 9 3400 ---- .186B .178A .186B .175 -.004 .179 83 3425 ---- .180B .172A .180B .169 -.005 .174 3450 ---- .175B .167A .175B .164 -.004 .168 3475 ---- .169B .162A .168B .159 -.004 .163 10 3500 ---- .164B .157A .163B .154 -.004 .158 1477 3525 ---- .159B .153A .159B .150 -.004 .154 8 3550 ---- .154B .148A .153B .146 -.003 .149 3575 ---- .150B .144A .149B .141 -.004 .145 13 3600 ---- .145B .140A .145B .137 -.004 .141 3 3625 ---- .141B .136A .141B .134 -.003 .137 11 3650 ---- .137B ---- .137B .130 -.003 .133 10 3675 ---- .133B ---- .133B .126 -.003 .129 10 3700 ---- .129B ---- .129B .123 -.003 .126 15 4000 .093 .094B .093 .093 .090 -.002 1 .092 850 4250 ---- .073B ---- .073B .070 -.001 .071 4700 ---- ---- ---- ---- .047 .000 .047 100 5000 ---- ---- ---- ---- .037 .000 .037 1 355 7000 ---- ---- ---- ---- .014 .000 .014 5 10000 ---- ---- ---- ---- .009 .000 .009 43 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 9.939 -.118 10.057 1375 ---- ---- ---- ---- 9.689 -.118 9.807 1400 ---- ---- ---- ---- 9.439 -.118 9.557 1425 ---- ---- ---- ---- 9.189 -.118 9.307 1450 ---- ---- ---- ---- 8.939 -.118 9.057 1475 ---- ---- ---- ---- 8.689 -.118 8.807 1500 ---- ---- ---- ---- 8.439 -.118 8.557 1525 ---- ---- ---- ---- 8.189 -.118 8.307 1550 ---- ---- ---- ---- 7.940 -.118 8.058 1575 ---- ---- ---- ---- 7.695 -.116 7.811 1600 ---- ---- ---- ---- 7.449 -.116 7.565 1625 ---- ---- ---- ---- 7.204 -.117 7.321 1650 ---- ---- ---- ---- 6.961 -.118 7.079 1675 ---- ---- ---- ---- 6.721 -.118 6.839 1700 ---- ---- 6.421A 6.421A 6.484 -.116 6.600 11 1725 ---- 6.516B 6.186A 6.186A 6.249 -.115 6.364 1750 ---- 6.281B 5.954A 5.954A 6.017 -.113 6.130 1775 ---- 6.047B 5.726A 5.726A 5.788 -.111 5.899 1800 ---- 5.819B 5.500A 5.500A 5.561 -.110 5.671 1825 ---- 5.591B 5.277A 5.277A 5.337 -.109 5.446 1850 ---- 5.368B 5.058A 5.058A 5.117 -.107 5.224 1875 ---- 5.148B 4.843A 4.843A 4.899 -.108 5.007 1900 ---- 4.932B 4.632A 4.632A 4.686 -.106 4.792 1925 ---- 4.719B 4.425A 4.425A 4.477 -.106 4.583 1950 ---- 4.510B 4.224A 4.224A 4.273 -.104 4.377 1975 ---- 4.308B 4.027A 4.027A 4.074 -.103 4.177 2000 ---- 4.109B 3.836A 3.836A 3.880 -.101 3.981 2025 ---- 3.915B 3.650A 3.650A 3.692 -.099 3.791 2050 ---- 3.727B 3.470A 3.470A 3.509 -.097 3.606 2075 ---- 3.543B 3.296A 3.296A 3.333 -.094 3.427 2100 ---- 3.368B 3.128A 3.128A 3.162 -.092 3.254 1 2125 ---- 3.197B 2.966A 2.966A 2.998 -.090 3.088 2150 ---- 3.032B 2.811A 2.811A 2.840 -.087 2.927 1 2175 ---- 2.874B 2.663A 2.663A 2.689 -.084 2.773 2200 ---- 2.723B 2.521A 2.521A 2.544 -.081 2.625 2225 ---- 2.590B 2.386A 2.386A 2.405 -.079 2.484 2250 ---- 2.451B 2.240A 2.240A 2.274 -.076 2.350 2275 ---- 2.319B 2.118A 2.118A 2.148 -.073 2.221 2300 ---- 2.194B 2.002A 2.002A 2.030 -.070 2.100 1 2325 ---- 2.075B 1.892A 1.892A 1.917 -.068 1.985 2350 ---- 1.962B 1.789A 1.789A 1.811 -.065 1.876 1 2375 ---- 1.856B 1.691A 1.691A 1.712 -.062 1.774 51 2400 ---- 1.755B 1.599A 1.599A 1.618 -.059 1.677 2425 ---- 1.660B 1.513A 1.513A 1.530 -.056 1.586 1 2450 ---- 1.571B 1.432A 1.432A 1.447 -.054 1.501 20 50 2475 ---- 1.488B 1.356A 1.356A 1.370 -.051 1.421 2500 ---- 1.409B 1.284A 1.284A 1.297 -.049 1.346 2525 ---- 1.335B 1.217A 1.217A 1.230 -.046 1.276 2550 ---- 1.266B 1.155A 1.155A 1.166 -.044 1.210 50 2575 ---- 1.201B 1.096A 1.096A 1.107 -.041 1.148 2600 1.110 1.140B 1.042A 1.120B 1.051 -.039 1 1.090 75 2625 1.063 1.083B .991A .991A .999 -.037 1 1.036 2650 ---- 1.030B .943A .943A .950 -.035 .985 1 2675 ---- .980B .898A .898A .904 -.033 .937 2700 ---- .934B .856A .856A .862 -.030 .892 51 2725 ---- .890B .816A .816A .822 -.028 .850 1 2750 ---- .849B .780A .780A .784 -.027 .811 2775 ---- .810B .745A .745A .749 -.025 .774 2800 ---- .774B .713A .713A .716 -.024 .740 17 2825 ---- .740B .683A .683A .685 -.023 .708 2850 ---- .708B .655A .655A .657 -.021 .678 2875 ---- .678B .628A .628A .629 -.020 .649 2900 ---- .650B .603A .603A .604 -.019 .623 2925 ---- .624B .579A .579A .580 -.018 .598 2950 ---- .599B .557A .557A .557 -.017 .574 2975 ---- .575B .536A .536A .536 -.016 .552 3000 ---- .553B .516A .516A .516 -.015 .531 391 3025 ---- .532B .497A .497A .497 -.014 .511 3050 ---- .512B .479A .479A .479 -.013 .492 3075 ---- .494B .462A .462A .462 -.013 .475 3100 ---- .476B .446A .446A .445 -.013 .458 3125 ---- .459B .431A .431A .430 -.012 .442 3150 ---- .443B .417A .417A .415 -.012 .427 105 3175 ---- .428B .404A .404A .402 -.010 .412 3200 ---- .413B .391A .391A .388 -.011 .399 4 3225 ---- .400B .379A .379A .376 -.010 .386 3250 ---- .387B .367A .367A .364 -.010 .374 3275 ---- .374B .356A .356A .353 -.009 .362 3300 ---- .362B .345A .345A .342 -.009 .351 1 57 3325 ---- .351B .335A .335A .331 -.009 .340 3350 ---- .340B .326A .326A .322 -.008 .330 3375 ---- .330B .316A .316A .312 -.009 .321 3400 ---- .321B .308A .308A .303 -.009 .312 8 3425 ---- .311B .299A .299A .295 -.008 .303 3450 ---- .302B .291A .291A .287 -.008 .295 1 3475 ---- .294B .283A .283A .279 -.008 .287 3500 ---- .286B .276A .283B .272 -.007 .279 3525 ---- .278B .269A .269A .264 -.008 .272 3550 ---- .270B .262A .262A .258 -.007 .265 3575 ---- .263B .256A .262B .251 -.007 .258 3600 ---- .256B .249A .255B .245 -.006 .251 102 3625 ---- .249B .243A .248B .239 -.006 .245 2 3650 ---- .243B .237A .242B .233 -.006 .239 1 3675 ---- .237B .232A .236B .227 -.006 .233 3700 ---- .231B .227A .229B .222 -.006 .228 3725 ---- .225B .221A .224B .217 -.005 .222 4000 ---- .175B ---- ---- .169 -.004 1 .173 11 4500 ---- .117B ---- ---- .113 -.002 .115 216 5000 ---- .082B ---- .081B .079 .000 1 .079 10 6000 ---- ---- ---- ---- .042 .000 .042 442 10000 ---- ---- ---- ---- .015 .000 .015 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.421 -.113 16.534 750 ---- ---- ---- ---- 16.171 -.113 16.284 775 ---- ---- ---- ---- 15.921 -.113 16.034 800 ---- ---- ---- ---- 15.671 -.113 15.784 825 ---- ---- ---- ---- 15.421 -.113 15.534 850 ---- ---- ---- ---- 15.171 -.113 15.284 875 ---- ---- ---- ---- 14.921 -.113 15.034 900 ---- ---- ---- ---- 14.671 -.113 14.784 925 ---- ---- ---- ---- 14.421 -.113 14.534 950 ---- ---- ---- ---- 14.171 -.113 14.284 975 ---- ---- ---- ---- 13.921 -.113 14.034 1000 ---- ---- ---- ---- 13.671 -.113 13.784 1025 ---- ---- ---- ---- 13.421 -.113 13.534 1050 ---- ---- ---- ---- 13.171 -.113 13.284 1075 ---- ---- ---- ---- 12.921 -.113 13.034 1100 ---- ---- ---- ---- 12.671 -.113 12.784 1125 ---- ---- ---- ---- 12.421 -.113 12.534 1150 ---- ---- ---- ---- 12.171 -.113 12.284 1175 ---- ---- ---- ---- 11.921 -.113 12.034 1200 ---- ---- ---- ---- 11.671 -.113 11.784 1225 ---- ---- ---- ---- 11.421 -.113 11.534 1250 ---- ---- ---- ---- 11.171 -.113 11.284 1275 ---- ---- ---- ---- 10.921 -.113 11.034 1300 ---- ---- ---- ---- 10.671 -.113 10.784 1325 ---- ---- ---- ---- 10.421 -.113 10.534 1350 ---- ---- ---- ---- 10.171 -.113 10.284 1375 ---- ---- ---- ---- 9.921 -.113 10.034 1400 ---- ---- ---- ---- 9.671 -.113 9.784 1425 ---- ---- ---- ---- 9.421 -.113 9.534 1450 ---- ---- ---- ---- 9.173 -.112 9.285 1475 ---- ---- ---- ---- 8.928 -.111 9.039 1500 ---- ---- ---- ---- 8.685 -.110 8.795 1525 ---- ---- ---- ---- 8.444 -.110 8.554 1550 ---- ---- ---- ---- 8.206 -.109 8.315 1575 ---- ---- ---- ---- 7.970 -.108 8.078 1600 ---- ---- ---- ---- 7.736 -.108 7.844 1625 ---- ---- ---- ---- 7.505 -.106 7.611 1650 ---- ---- ---- ---- 7.276 -.106 7.382 1675 ---- ---- ---- ---- 7.049 -.105 7.154 1700 ---- ---- ---- ---- 6.825 -.104 6.929 1725 ---- ---- ---- ---- 6.604 -.103 6.707 1750 ---- ---- ---- ---- 6.385 -.102 6.487 1775 ---- ---- ---- ---- 6.168 -.101 6.269 1800 ---- ---- ---- ---- 5.955 -.100 6.055 1825 ---- ---- ---- ---- 5.744 -.098 5.842 1850 ---- ---- ---- ---- 5.535 -.098 5.633 1875 ---- ---- ---- ---- 5.330 -.097 5.427 1900 ---- ---- ---- ---- 5.128 -.095 5.223 1925 ---- ---- ---- ---- 4.929 -.095 5.024 1950 ---- ---- ---- ---- 4.734 -.093 4.827 1975 ---- ---- ---- ---- 4.543 -.092 4.635 2000 ---- ---- ---- ---- 4.356 -.090 4.446 2025 ---- ---- ---- ---- 4.174 -.088 4.262 2050 ---- ---- ---- ---- 3.996 -.087 4.083 2075 ---- ---- ---- ---- 3.823 -.085 3.908 2100 ---- ---- ---- ---- 3.654 -.084 3.738 2125 ---- ---- ---- ---- 3.491 -.082 3.573 2150 ---- ---- ---- ---- 3.333 -.081 3.414 2175 ---- ---- ---- ---- 3.181 -.078 3.259 2200 ---- ---- ---- ---- 3.033 -.077 3.110 2225 ---- ---- ---- ---- 2.892 -.075 2.967 2250 ---- ---- ---- ---- 2.756 -.073 2.829 2275 ---- ---- ---- ---- 2.625 -.071 2.696 2300 ---- ---- ---- ---- 2.501 -.068 2.569 2325 ---- ---- ---- ---- 2.381 -.067 2.448 2350 ---- ---- ---- ---- 2.268 -.065 2.333 2375 ---- ---- ---- ---- 2.160 -.063 2.223 2400 ---- ---- ---- ---- 2.058 -.061 2.119 53 2425 ---- ---- ---- ---- 1.961 -.059 2.020 2450 ---- ---- ---- ---- 1.869 -.057 1.926 2475 ---- ---- ---- ---- 1.782 -.055 1.837 2500 ---- ---- ---- ---- 1.700 -.054 1.754 2525 ---- ---- ---- ---- 1.623 -.052 1.675 2550 ---- ---- ---- ---- 1.550 -.050 1.600 1 2575 ---- ---- ---- ---- 1.482 -.048 1.530 2600 ---- ---- ---- ---- 1.417 -.046 1.463 25 2625 ---- ---- ---- ---- 1.356 -.045 1.401 12 2650 ---- ---- ---- ---- 1.299 -.043 1.342 13 2675 ---- ---- ---- ---- 1.245 -.042 1.287 2700 ---- ---- ---- ---- 1.194 -.041 1.235 16 2725 ---- ---- ---- ---- 1.146 -.040 1.186 2750 ---- ---- ---- ---- 1.101 -.038 1.139 2775 ---- ---- ---- ---- 1.058 -.038 1.096 2800 ---- ---- ---- ---- 1.018 -.037 1.055 20 43 2825 ---- ---- ---- ---- .980 -.036 1.016 2850 ---- ---- ---- ---- .944 -.035 .979 2875 ---- ---- ---- ---- .910 -.034 .944 2900 ---- ---- ---- ---- .878 -.033 .911 2925 ---- ---- ---- ---- .847 -.033 .880 2950 ---- ---- ---- ---- .818 -.032 .850 6 2975 ---- ---- ---- ---- .791 -.030 .821 3000 ---- ---- ---- ---- .765 -.029 75 .794 2751 3025 ---- ---- ---- ---- .740 -.028 .768 3050 ---- ---- ---- ---- .717 -.026 .743 3075 ---- ---- ---- ---- .695 -.024 .719 3100 ---- ---- ---- ---- .673 -.023 .696 20 41 3125 ---- ---- ---- ---- .652 -.022 .674 3150 ---- ---- ---- ---- .632 -.021 .653 3175 ---- ---- ---- ---- .613 -.020 .633 3200 ---- ---- ---- ---- .594 -.020 .614 3225 ---- ---- ---- ---- .576 -.020 .596 3250 ---- ---- ---- ---- .559 -.019 .578 3275 ---- ---- ---- ---- .543 -.018 .561 3300 ---- ---- ---- ---- .527 -.018 .545 3325 ---- ---- ---- ---- .511 -.019 .530 3350 ---- ---- ---- ---- .497 -.018 .515 3375 ---- ---- ---- ---- .483 -.017 .500 3400 ---- ---- ---- ---- .469 -.018 .487 3425 ---- ---- ---- ---- .456 -.018 .474 3450 ---- ---- ---- ---- .444 -.017 .461 3475 ---- ---- ---- ---- .432 -.017 .449 3500 ---- ---- ---- ---- .421 -.017 75 .438 2651 3525 ---- ---- ---- ---- .410 -.017 .427 3550 ---- ---- ---- ---- .400 -.017 .417 3575 ---- ---- ---- ---- .390 -.017 .407 3600 ---- ---- ---- ---- .381 -.016 .397 3625 ---- ---- ---- ---- .372 -.016 .388 3650 ---- ---- ---- ---- .364 -.015 .379 3675 ---- ---- ---- ---- .356 -.015 .371 3700 ---- ---- ---- ---- .348 -.015 .363 3725 ---- ---- ---- ---- .341 -.014 .355 3750 ---- ---- ---- ---- .334 -.013 .347 3775 ---- ---- ---- ---- .327 -.013 .340 3800 ---- ---- ---- ---- .320 -.013 .333 11 3825 ---- ---- ---- ---- .314 -.012 .326 3850 ---- ---- ---- ---- .307 -.013 .320 3875 ---- ---- ---- ---- .301 -.013 .314 3900 ---- ---- ---- ---- .296 -.011 .307 3925 ---- ---- ---- ---- .290 -.012 .302 3950 ---- ---- ---- ---- .285 -.011 .296 3975 ---- ---- ---- ---- .279 -.012 .291 4000 ---- ---- ---- ---- .274 -.011 .285 4025 ---- ---- ---- ---- .269 -.011 .280 4050 ---- ---- ---- ---- .265 -.010 .275 4075 ---- ---- ---- ---- .260 -.010 .270 4100 ---- ---- ---- ---- .256 -.010 .266 4500 ---- ---- ---- ---- .199 -.009 .208 4700 ---- ---- ---- ---- .179 -.008 .187 4900 ---- ---- ---- ---- .162 -.008 .170 5000 ---- ---- ---- ---- .155 -.007 .162 243 5500 ---- ---- ---- ---- .126 -.006 .132 6000 ---- ---- ---- ---- .106 -.005 .111 7000 ---- ---- ---- ---- .087 -.004 .091 109 7500 ---- ---- ---- ---- .085 -.004 .089 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 16.957 -.115 17.072 750 ---- ---- ---- ---- 16.707 -.115 16.822 775 ---- ---- ---- ---- 16.457 -.115 16.572 800 ---- ---- ---- ---- 16.207 -.115 16.322 825 ---- ---- ---- ---- 15.957 -.115 16.072 850 ---- ---- ---- ---- 15.707 -.115 15.822 875 ---- ---- ---- ---- 15.457 -.115 15.572 900 ---- ---- ---- ---- 15.207 -.115 15.322 925 ---- ---- ---- ---- 14.957 -.115 15.072 950 ---- ---- ---- ---- 14.707 -.115 14.822 975 ---- ---- ---- ---- 14.457 -.115 14.572 1000 ---- ---- ---- ---- 14.207 -.115 14.322 1025 ---- ---- ---- ---- 13.957 -.115 14.072 1050 ---- ---- ---- ---- 13.707 -.115 13.822 1075 ---- ---- ---- ---- 13.457 -.115 13.572 1100 ---- ---- ---- ---- 13.207 -.115 13.322 1125 ---- ---- ---- ---- 12.957 -.115 13.072 1150 ---- ---- ---- ---- 12.707 -.115 12.822 1175 ---- ---- ---- ---- 12.457 -.115 12.572 1200 ---- ---- ---- ---- 12.207 -.115 12.322 1225 ---- ---- ---- ---- 11.957 -.115 12.072 1250 ---- ---- ---- ---- 11.707 -.115 11.822 1275 ---- ---- ---- ---- 11.457 -.115 11.572 1300 ---- ---- ---- ---- 11.210 -.114 11.324 1325 ---- ---- ---- ---- 10.964 -.113 11.077 1350 ---- ---- ---- ---- 10.720 -.112 10.832 1375 ---- ---- ---- ---- 10.477 -.112 10.589 1400 ---- ---- ---- ---- 10.237 -.111 10.348 1425 ---- ---- ---- ---- 9.998 -.111 10.109 1450 ---- ---- ---- ---- 9.761 -.110 9.871 1475 ---- ---- ---- ---- 9.525 -.110 9.635 1500 ---- ---- ---- ---- 9.292 -.108 9.400 1525 ---- ---- ---- ---- 9.060 -.107 9.167 1550 ---- ---- ---- ---- 8.830 -.107 8.937 1575 ---- ---- ---- ---- 8.601 -.107 8.708 1600 ---- ---- ---- ---- 8.375 -.105 8.480 1625 ---- ---- ---- ---- 8.151 -.104 8.255 1650 ---- ---- ---- ---- 7.929 -.104 8.033 1675 ---- ---- ---- ---- 7.709 -.103 7.812 1700 ---- ---- ---- ---- 7.492 -.103 7.595 1725 ---- ---- ---- ---- 7.278 -.101 7.379 1750 ---- ---- ---- ---- 7.067 -.100 7.167 1775 ---- ---- ---- ---- 6.859 -.099 6.958 1800 ---- ---- ---- ---- 6.654 -.098 6.752 1825 ---- ---- ---- ---- 6.452 -.097 6.549 1850 ---- ---- ---- ---- 6.253 -.096 6.349 1875 ---- ---- ---- ---- 6.058 -.095 6.153 1900 ---- ---- ---- ---- 5.867 -.094 5.961 1925 ---- ---- ---- ---- 5.679 -.092 5.771 1950 ---- ---- ---- ---- 5.495 -.091 5.586 1975 ---- ---- ---- ---- 5.315 -.090 5.405 2000 ---- ---- ---- ---- 5.138 -.089 5.227 2025 ---- ---- ---- ---- 4.966 -.087 5.053 2050 ---- ---- ---- ---- 4.798 -.086 4.884 2075 ---- ---- ---- ---- 4.634 -.085 4.719 2100 ---- ---- ---- ---- 4.474 -.084 4.558 2125 ---- ---- ---- ---- 4.319 -.082 4.401 2150 ---- ---- ---- ---- 4.168 -.081 4.249 2175 ---- ---- ---- ---- 4.022 -.080 4.102 2200 ---- ---- ---- ---- 3.881 -.078 3.959 2225 ---- ---- ---- ---- 3.745 -.076 3.821 2250 ---- ---- ---- ---- 3.613 -.075 3.688 2275 ---- ---- ---- ---- 3.486 -.074 3.560 2300 ---- ---- ---- ---- 3.365 -.071 3.436 2325 ---- ---- ---- ---- 3.248 -.070 3.318 2350 ---- ---- ---- ---- 3.135 -.069 3.204 2375 ---- ---- ---- ---- 3.028 -.067 3.095 2400 ---- ---- ---- ---- 2.925 -.066 2.991 2425 ---- ---- ---- ---- 2.826 -.065 2.891 2450 ---- ---- ---- ---- 2.732 -.064 2.796 2475 ---- ---- ---- ---- 2.643 -.061 2.704 2500 ---- ---- ---- ---- 2.557 -.060 2.617 2525 ---- ---- ---- ---- 2.475 -.059 2.534 2550 ---- ---- ---- ---- 2.398 -.057 2.455 2575 ---- ---- ---- ---- 2.324 -.056 2.380 2600 ---- ---- ---- ---- 2.253 -.056 2.309 2625 ---- ---- ---- ---- 2.186 -.054 2.240 2650 ---- ---- ---- ---- 2.122 -.053 2.175 2675 ---- ---- ---- ---- 2.062 -.051 2.113 2700 ---- ---- ---- ---- 2.004 -.050 2.054 2725 ---- ---- ---- ---- 1.948 -.050 1.998 2750 ---- ---- ---- ---- 1.896 -.048 1.944 2775 ---- ---- ---- ---- 1.845 -.048 1.893 2800 ---- ---- ---- ---- 1.797 -.047 1.844 2825 ---- ---- ---- ---- 1.751 -.046 1.797 2850 ---- ---- ---- ---- 1.707 -.045 1.752 2875 ---- ---- ---- ---- 1.665 -.044 1.709 2900 ---- ---- ---- ---- 1.625 -.042 1.667 2925 ---- ---- ---- ---- 1.586 -.042 1.628 2950 ---- ---- ---- ---- 1.549 -.041 1.590 2975 ---- ---- ---- ---- 1.513 -.040 1.553 3000 ---- ---- ---- ---- 1.478 -.040 1.518 3025 ---- ---- ---- ---- 1.445 -.039 1.484 3050 ---- ---- ---- ---- 1.414 -.038 1.452 3075 ---- ---- ---- ---- 1.383 -.037 1.420 3100 ---- ---- ---- ---- 1.353 -.037 1.390 3125 ---- ---- ---- ---- 1.325 -.035 1.360 3150 ---- ---- ---- ---- 1.297 -.035 1.332 3175 ---- ---- ---- ---- 1.270 -.035 1.305 3200 ---- ---- ---- ---- 1.244 -.034 1.278 3225 ---- ---- ---- ---- 1.219 -.034 1.253 3250 ---- ---- ---- ---- 1.195 -.033 1.228 1 3275 ---- ---- ---- ---- 1.172 -.032 1.204 3300 ---- ---- ---- ---- 1.149 -.032 1.181 3325 ---- ---- ---- ---- 1.127 -.031 1.158 3350 ---- ---- ---- ---- 1.106 -.030 1.136 3375 ---- ---- ---- ---- 1.085 -.030 1.115 3400 ---- ---- ---- ---- 1.065 -.030 1.095 3425 ---- ---- ---- ---- 1.045 -.030 1.075 3450 ---- ---- ---- ---- 1.027 -.028 1.055 3475 ---- ---- ---- ---- 1.008 -.029 1.037 3500 ---- ---- ---- ---- .991 -.027 1.018 1 3525 ---- ---- ---- ---- .973 -.028 1.001 3550 ---- ---- ---- ---- .957 -.027 .984 3575 ---- ---- ---- ---- .941 -.026 .967 3600 ---- ---- ---- ---- .925 -.026 .951 3625 ---- ---- ---- ---- .910 -.026 .936 3650 ---- ---- ---- ---- .895 -.026 .921 3675 ---- ---- ---- ---- .881 -.025 .906 3700 ---- ---- ---- ---- .868 -.024 .892 3725 ---- ---- ---- ---- .855 -.024 .879 3750 ---- ---- ---- ---- .842 -.024 .866 3775 ---- ---- ---- ---- .830 -.023 .853 3800 ---- ---- ---- ---- .818 -.023 .841 3825 ---- ---- ---- ---- .806 -.023 .829 3850 ---- ---- ---- ---- .795 -.023 .818 3875 ---- ---- ---- ---- .784 -.023 .807 3900 ---- ---- ---- ---- .774 -.022 .796 3925 ---- ---- ---- ---- .764 -.022 .786 3950 ---- ---- ---- ---- .754 -.021 .775 3975 ---- ---- ---- ---- .744 -.022 .766 4000 ---- ---- ---- ---- .735 -.021 .756 4025 ---- ---- ---- ---- .726 -.021 .747 4050 ---- ---- ---- ---- .718 -.020 .738 4075 ---- ---- ---- ---- .710 -.020 .730 4100 ---- ---- ---- ---- .701 -.021 .722 5000 ---- ---- ---- ---- .533 -.015 .548 6000 ---- ---- ---- ---- .490 -.013 .503 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.098 -.115 15.213 950 ---- ---- ---- ---- 14.848 -.115 14.963 975 ---- ---- ---- ---- 14.598 -.115 14.713 1000 ---- ---- ---- ---- 14.348 -.115 14.463 1025 ---- ---- ---- ---- 14.098 -.115 14.213 1050 ---- ---- ---- ---- 13.848 -.115 13.963 1075 ---- ---- ---- ---- 13.598 -.115 13.713 1100 ---- ---- ---- ---- 13.348 -.115 13.463 1125 ---- ---- ---- ---- 13.099 -.114 13.213 1150 ---- ---- ---- ---- 12.852 -.113 12.965 1175 ---- ---- ---- ---- 12.607 -.113 12.720 1200 ---- ---- ---- ---- 12.364 -.112 12.476 1225 ---- ---- ---- ---- 12.123 -.112 12.235 1250 ---- ---- ---- ---- 11.884 -.111 11.995 1275 ---- ---- ---- ---- 11.647 -.111 11.758 1300 ---- ---- ---- ---- 11.412 -.110 11.522 1325 ---- ---- ---- ---- 11.179 -.109 11.288 1350 ---- ---- ---- ---- 10.947 -.108 11.055 1375 ---- ---- ---- ---- 10.717 -.107 10.824 1400 ---- ---- ---- ---- 10.488 -.107 10.595 1425 ---- ---- ---- ---- 10.261 -.107 10.368 1450 ---- ---- ---- ---- 10.036 -.105 10.141 1475 ---- ---- ---- ---- 9.812 -.105 9.917 1500 ---- ---- ---- ---- 9.589 -.105 9.694 1525 ---- ---- ---- ---- 9.369 -.103 9.472 1550 ---- ---- ---- ---- 9.149 -.103 9.252 1575 ---- ---- ---- ---- 8.932 -.102 9.034 1600 ---- ---- ---- ---- 8.716 -.102 8.818 1625 ---- ---- ---- ---- 8.503 -.100 8.603 1650 ---- ---- ---- ---- 8.291 -.100 8.391 1675 ---- ---- ---- ---- 8.082 -.099 8.181 1700 ---- ---- ---- ---- 7.876 -.098 7.974 1725 ---- ---- ---- ---- 7.672 -.097 7.769 1750 ---- ---- ---- ---- 7.471 -.096 7.567 1775 ---- ---- ---- ---- 7.273 -.095 7.368 1800 ---- ---- ---- ---- 7.078 -.094 7.172 1825 ---- ---- ---- ---- 6.887 -.093 6.980 1850 ---- ---- ---- ---- 6.698 -.092 6.790 1875 ---- ---- ---- ---- 6.513 -.091 6.604 1900 ---- ---- ---- ---- 6.332 -.090 6.422 1925 ---- ---- ---- ---- 6.154 -.089 6.243 1950 ---- ---- ---- ---- 5.979 -.088 6.067 1975 ---- ---- ---- ---- 5.808 -.087 5.895 2000 ---- ---- ---- ---- 5.641 -.086 5.727 2025 ---- ---- ---- ---- 5.477 -.085 5.562 2050 ---- ---- ---- ---- 5.318 -.083 5.401 2075 ---- ---- ---- ---- 5.162 -.082 5.244 2100 ---- ---- ---- ---- 5.010 -.081 5.091 2125 ---- ---- ---- ---- 4.862 -.080 4.942 2150 ---- ---- ---- ---- 4.719 -.078 4.797 2175 ---- ---- ---- ---- 4.579 -.078 4.657 2200 ---- ---- ---- ---- 4.444 -.076 4.520 2225 ---- ---- ---- ---- 4.313 -.075 4.388 2250 ---- ---- ---- ---- 4.187 -.074 4.261 2275 ---- ---- ---- ---- 4.065 -.073 4.138 2300 ---- ---- ---- ---- 3.948 -.071 4.019 2325 ---- ---- ---- ---- 3.835 -.070 3.905 2350 ---- ---- ---- ---- 3.727 -.069 3.796 2375 ---- ---- ---- ---- 3.623 -.067 3.690 2400 ---- ---- ---- ---- 3.523 -.066 3.589 2425 ---- ---- ---- ---- 3.427 -.066 3.493 2450 ---- ---- ---- ---- 3.336 -.064 3.400 2475 ---- ---- ---- ---- 3.249 -.063 3.312 2500 ---- ---- ---- ---- 3.165 -.062 3.227 2525 ---- ---- ---- ---- 3.086 -.060 3.146 2550 ---- ---- ---- ---- 3.009 -.060 3.069 2575 ---- ---- ---- ---- 2.937 -.059 2.996 2600 ---- ---- ---- ---- 2.868 -.058 2.926 2625 ---- ---- ---- ---- 2.802 -.057 2.859 2650 ---- ---- ---- ---- 2.739 -.056 2.795 2675 ---- ---- ---- ---- 2.680 -.054 2.734 2700 ---- ---- ---- ---- 2.622 -.054 2.676 2725 ---- ---- ---- ---- 2.568 -.053 2.621 2750 ---- ---- ---- ---- 2.516 -.052 2.568 2775 ---- ---- ---- ---- 2.466 -.051 2.517 2800 ---- ---- ---- ---- 2.419 -.050 2.469 2825 ---- ---- ---- ---- 2.373 -.050 2.423 2850 ---- ---- ---- ---- 2.329 -.049 2.378 2875 ---- ---- ---- ---- 2.287 -.048 2.335 2900 ---- ---- ---- ---- 2.247 -.047 2.294 2925 ---- ---- ---- ---- 2.208 -.047 2.255 2950 ---- ---- ---- ---- 2.171 -.046 2.217 2975 ---- ---- ---- ---- 2.135 -.045 2.180 3000 ---- ---- ---- ---- 2.100 -.045 2.145 3025 ---- ---- ---- ---- 2.067 -.043 2.110 3050 ---- ---- ---- ---- 2.034 -.044 2.078 3075 ---- ---- ---- ---- 2.003 -.043 2.046 3100 ---- ---- ---- ---- 1.973 -.042 2.015 3125 ---- ---- ---- ---- 1.943 -.042 1.985 3150 ---- ---- ---- ---- 1.915 -.041 1.956 3175 ---- ---- ---- ---- 1.887 -.041 1.928 3200 ---- ---- ---- ---- 1.861 -.040 1.901 3225 ---- ---- ---- ---- 1.835 -.039 1.874 3250 ---- ---- ---- ---- 1.809 -.039 1.848 3275 ---- ---- ---- ---- 1.785 -.038 1.823 3300 ---- ---- ---- ---- 1.761 -.038 1.799 3325 ---- ---- ---- ---- 1.738 -.037 1.775 3350 ---- ---- ---- ---- 1.715 -.037 1.752 3375 ---- ---- ---- ---- 1.693 -.036 1.729 3400 ---- ---- ---- ---- 1.671 -.036 1.707 3425 ---- ---- ---- ---- 1.650 -.036 1.686 3450 ---- ---- ---- ---- 1.630 -.035 1.665 3475 ---- ---- ---- ---- 1.610 -.035 1.645 3500 ---- ---- ---- ---- 1.591 -.034 1.625 3525 ---- ---- ---- ---- 1.572 -.034 1.606 3550 ---- ---- ---- ---- 1.554 -.033 1.587 3575 ---- ---- ---- ---- 1.536 -.033 1.569 3600 ---- ---- ---- ---- 1.518 -.033 1.551 3625 ---- ---- ---- ---- 1.502 -.032 1.534 3650 ---- ---- ---- ---- 1.485 -.033 1.518 3675 ---- ---- ---- ---- 1.470 -.032 1.502 3700 ---- ---- ---- ---- 1.454 -.032 1.486 3725 ---- ---- ---- ---- 1.440 -.031 1.471 3750 ---- ---- ---- ---- 1.425 -.031 1.456 3775 ---- ---- ---- ---- 1.411 -.031 1.442 3800 ---- ---- ---- ---- 1.398 -.030 1.428 3825 ---- ---- ---- ---- 1.385 -.030 1.415 3850 ---- ---- ---- ---- 1.372 -.030 1.402 3875 ---- ---- ---- ---- 1.360 -.030 1.390 3900 ---- ---- ---- ---- 1.348 -.030 1.378 3925 ---- ---- ---- ---- 1.337 -.029 1.366 3950 ---- ---- ---- ---- 1.326 -.028 1.354 3975 ---- ---- ---- ---- 1.315 -.028 1.343 4000 ---- ---- ---- ---- 1.304 -.029 1.333 4025 ---- ---- ---- ---- 1.294 -.028 1.322 4050 ---- ---- ---- ---- 1.284 -.028 1.312 4075 ---- ---- ---- ---- 1.275 -.028 1.303 4100 ---- ---- ---- ---- 1.266 -.027 1.293 4125 ---- ---- ---- ---- 1.257 -.027 1.284 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.210 -.115 15.325 950 ---- ---- ---- ---- 14.960 -.115 15.075 975 ---- ---- ---- ---- 14.710 -.115 14.825 1000 ---- ---- ---- ---- 14.460 -.115 14.575 1025 ---- ---- ---- ---- 14.210 -.115 14.325 1050 ---- ---- ---- ---- 13.961 -.114 14.075 1075 ---- ---- ---- ---- 13.714 -.114 13.828 1100 ---- ---- ---- ---- 13.470 -.113 13.583 1125 ---- ---- ---- ---- 13.228 -.112 13.340 1150 ---- ---- ---- ---- 12.988 -.112 13.100 1175 ---- ---- ---- ---- 12.750 -.111 12.861 1200 ---- ---- ---- ---- 12.514 -.111 12.625 1225 ---- ---- ---- ---- 12.280 -.110 12.390 1250 ---- ---- ---- ---- 12.048 -.109 12.157 1275 ---- ---- ---- ---- 11.818 -.108 11.926 1300 ---- ---- ---- ---- 11.589 -.107 11.696 1325 ---- ---- ---- ---- 11.362 -.107 11.469 1350 ---- ---- ---- ---- 11.136 -.106 11.242 1375 ---- ---- ---- ---- 10.912 -.106 11.018 1400 ---- ---- ---- ---- 10.689 -.105 10.794 1425 ---- ---- ---- ---- 10.468 -.104 10.572 1450 ---- ---- ---- ---- 10.248 -.104 10.352 1475 ---- ---- ---- ---- 10.030 -.103 10.133 1500 ---- ---- ---- ---- 9.813 -.102 9.915 1525 ---- ---- ---- ---- 9.597 -.102 9.699 1550 ---- ---- ---- ---- 9.384 -.100 9.484 1575 ---- ---- ---- ---- 9.171 -.100 9.271 1600 ---- ---- ---- ---- 8.961 -.099 9.060 1625 ---- ---- ---- ---- 8.753 -.098 8.851 1650 ---- ---- ---- ---- 8.546 -.098 8.644 1675 ---- ---- ---- ---- 8.342 -.097 8.439 1700 ---- ---- ---- ---- 8.141 -.096 8.237 1725 ---- ---- ---- ---- 7.942 -.095 8.037 1750 ---- ---- ---- ---- 7.746 -.094 7.840 1775 ---- ---- ---- ---- 7.553 -.094 7.647 1800 ---- ---- ---- ---- 7.364 -.092 7.456 1825 ---- ---- ---- ---- 7.177 -.092 7.269 1850 ---- ---- ---- ---- 6.994 -.090 7.084 1875 ---- ---- ---- ---- 6.814 -.090 6.904 1900 ---- ---- ---- ---- 6.637 -.089 6.726 1925 ---- ---- ---- ---- 6.464 -.088 6.552 1950 ---- ---- ---- ---- 6.295 -.086 6.381 1975 ---- ---- ---- ---- 6.128 -.086 6.214 2000 ---- ---- ---- ---- 5.966 -.084 6.050 2025 ---- ---- ---- ---- 5.807 -.083 5.890 2050 ---- ---- ---- ---- 5.652 -.082 5.734 2075 ---- ---- ---- ---- 5.500 -.081 5.581 2100 ---- ---- ---- ---- 5.352 -.080 5.432 2125 ---- ---- ---- ---- 5.208 -.080 5.288 2150 ---- ---- ---- ---- 5.069 -.078 5.147 2175 ---- ---- ---- ---- 4.933 -.077 5.010 2200 ---- ---- ---- ---- 4.801 -.076 4.877 2225 ---- ---- ---- ---- 4.674 -.075 4.749 2250 ---- ---- ---- ---- 4.551 -.074 4.625 2275 ---- ---- ---- ---- 4.433 -.072 4.505 2300 ---- ---- ---- ---- 4.318 -.072 4.390 2325 ---- ---- ---- ---- 4.209 -.070 4.279 2350 ---- ---- ---- ---- 4.103 -.069 4.172 2375 ---- ---- ---- ---- 4.002 -.068 4.070 2400 ---- ---- ---- ---- 3.905 -.066 3.971 2425 ---- ---- ---- ---- 3.811 -.066 3.877 2450 ---- ---- ---- ---- 3.722 -.065 3.787 2475 ---- ---- ---- ---- 3.637 -.064 3.701 2500 ---- ---- ---- ---- 3.556 -.063 3.619 2525 ---- ---- ---- ---- 3.478 -.062 3.540 2550 ---- ---- ---- ---- 3.404 -.061 3.465 2575 ---- ---- ---- ---- 3.333 -.060 3.393 2600 ---- ---- ---- ---- 3.266 -.059 3.325 2625 ---- ---- ---- ---- 3.202 -.058 3.260 2650 ---- ---- ---- ---- 3.141 -.057 3.198 2675 ---- ---- ---- ---- 3.083 -.056 3.139 2700 ---- ---- ---- ---- 3.027 -.056 3.083 2725 ---- ---- ---- ---- 2.974 -.055 3.029 2750 ---- ---- ---- ---- 2.923 -.054 2.977 2775 ---- ---- ---- ---- 2.875 -.053 2.928 2800 ---- ---- ---- ---- 2.828 -.053 2.881 2825 ---- ---- ---- ---- 2.784 -.052 2.836 2850 ---- ---- ---- ---- 2.741 -.051 2.792 2875 ---- ---- ---- ---- 2.700 -.050 2.750 2900 ---- ---- ---- ---- 2.661 -.049 2.710 2925 ---- ---- ---- ---- 2.623 -.049 2.672 2950 ---- ---- ---- ---- 2.586 -.048 2.634 2975 ---- ---- ---- ---- 2.551 -.048 2.599 3000 ---- ---- ---- ---- 2.517 -.047 2.564 3025 ---- ---- ---- ---- 2.484 -.047 2.531 3050 ---- ---- ---- ---- 2.452 -.046 2.498 3075 ---- ---- ---- ---- 2.421 -.046 2.467 3100 ---- ---- ---- ---- 2.392 -.045 2.437 3125 ---- ---- ---- ---- 2.363 -.044 2.407 3150 ---- ---- ---- ---- 2.335 -.044 2.379 3175 ---- ---- ---- ---- 2.307 -.044 2.351 3200 ---- ---- ---- ---- 2.281 -.043 2.324 3225 ---- ---- ---- ---- 2.255 -.043 2.298 3250 ---- ---- ---- ---- 2.230 -.042 2.272 3275 ---- ---- ---- ---- 2.205 -.042 2.247 3300 ---- ---- ---- ---- 2.182 -.041 2.223 3325 ---- ---- ---- ---- 2.158 -.041 2.199 3350 ---- ---- ---- ---- 2.136 -.040 2.176 3375 ---- ---- ---- ---- 2.113 -.041 2.154 3400 ---- ---- ---- ---- 2.092 -.040 2.132 3425 ---- ---- ---- ---- 2.071 -.039 2.110 3450 ---- ---- ---- ---- 2.050 -.039 2.089 3475 ---- ---- ---- ---- 2.030 -.039 2.069 3500 ---- ---- ---- ---- 2.011 -.038 2.049 3525 ---- ---- ---- ---- 1.992 -.037 2.029 3550 ---- ---- ---- ---- 1.973 -.038 2.011 3575 ---- ---- ---- ---- 1.955 -.037 1.992 3600 ---- ---- ---- ---- 1.938 -.036 1.974 3625 ---- ---- ---- ---- 1.921 -.036 1.957 3650 ---- ---- ---- ---- 1.904 -.036 1.940 3675 ---- ---- ---- ---- 1.888 -.036 1.924 3700 ---- ---- ---- ---- 1.873 -.035 1.908 3725 ---- ---- ---- ---- 1.858 -.035 1.893 3750 ---- ---- ---- ---- 1.843 -.035 1.878 3775 ---- ---- ---- ---- 1.829 -.035 1.864 3800 ---- ---- ---- ---- 1.815 -.035 1.850 3825 ---- ---- ---- ---- 1.802 -.034 1.836 3850 ---- ---- ---- ---- 1.789 -.034 1.823 3875 ---- ---- ---- ---- 1.777 -.034 1.811 3900 ---- ---- ---- ---- 1.765 -.033 1.798 3925 ---- ---- ---- ---- 1.753 -.034 1.787 3950 ---- ---- ---- ---- 1.742 -.033 1.775 3975 ---- ---- ---- ---- 1.731 -.033 1.764 4000 ---- ---- ---- ---- 1.721 -.032 1.753 4025 ---- ---- ---- ---- 1.711 -.032 1.743 4050 ---- ---- ---- ---- 1.701 -.032 1.733 4075 ---- ---- ---- ---- 1.691 -.032 1.723 4100 ---- ---- ---- ---- 1.682 -.032 1.714 4125 ---- ---- ---- ---- 1.673 -.032 1.705 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.018 -.113 15.131 1050 ---- ---- ---- ---- 14.779 -.112 14.891 1075 ---- ---- ---- ---- 14.542 -.111 14.653 1100 ---- ---- ---- ---- 14.307 -.111 14.418 1125 ---- ---- ---- ---- 14.074 -.110 14.184 1150 ---- ---- ---- ---- 13.843 -.110 13.953 1175 ---- ---- ---- ---- 13.614 -.109 13.723 1200 ---- ---- ---- ---- 13.386 -.109 13.495 1225 ---- ---- ---- ---- 13.161 -.107 13.268 1250 ---- ---- ---- ---- 12.936 -.108 13.044 1275 ---- ---- ---- ---- 12.714 -.106 12.820 1300 ---- ---- ---- ---- 12.493 -.106 12.599 1325 ---- ---- ---- ---- 12.273 -.105 12.378 1350 ---- ---- ---- ---- 12.054 -.105 12.159 1375 ---- ---- ---- ---- 11.837 -.105 11.942 1400 ---- ---- ---- ---- 11.622 -.103 11.725 1425 ---- ---- ---- ---- 11.407 -.103 11.510 1450 ---- ---- ---- ---- 11.194 -.102 11.296 1475 ---- ---- ---- ---- 10.981 -.102 11.083 1500 ---- ---- ---- ---- 10.770 -.101 10.871 1525 ---- ---- ---- ---- 10.560 -.101 10.661 1550 ---- ---- ---- ---- 10.351 -.100 10.451 1575 ---- ---- ---- ---- 10.143 -.099 10.242 1600 ---- ---- ---- ---- 9.937 -.098 10.035 1625 ---- ---- ---- ---- 9.731 -.098 9.829 1650 ---- ---- ---- ---- 9.527 -.097 9.624 1675 ---- ---- ---- ---- 9.324 -.097 9.421 1700 ---- ---- ---- ---- 9.123 -.096 9.219 1725 ---- ---- ---- ---- 8.924 -.095 9.019 1750 ---- ---- ---- ---- 8.728 -.094 8.822 1775 ---- ---- ---- ---- 8.533 -.093 8.626 1800 ---- ---- ---- ---- 8.341 -.092 8.433 1825 ---- ---- ---- ---- 8.151 -.092 8.243 1850 ---- ---- ---- ---- 7.965 -.091 8.056 1875 ---- ---- ---- ---- 7.782 -.090 7.872 1900 ---- ---- ---- ---- 7.602 -.089 7.691 1925 ---- ---- ---- ---- 7.425 -.088 7.513 1950 ---- ---- ---- ---- 7.251 -.087 7.338 1975 ---- ---- ---- ---- 7.080 -.087 7.167 2000 ---- ---- ---- ---- 6.913 -.086 6.999 2025 ---- ---- ---- ---- 6.750 -.085 6.835 2050 ---- ---- ---- ---- 6.589 -.084 6.673 2075 ---- ---- ---- ---- 6.433 -.083 6.516 2100 ---- ---- ---- ---- 6.279 -.082 6.361 2125 ---- ---- ---- ---- 6.129 -.081 6.210 2150 ---- ---- ---- ---- 5.983 -.080 6.063 2175 ---- ---- ---- ---- 5.840 -.079 5.919 2200 ---- ---- ---- ---- 5.701 -.078 5.779 2225 ---- ---- ---- ---- 5.565 -.077 5.642 2250 ---- ---- ---- ---- 5.434 -.076 5.510 2275 ---- ---- ---- ---- 5.306 -.075 5.381 2300 ---- ---- ---- ---- 5.183 -.074 5.257 2325 ---- ---- ---- ---- 5.063 -.073 5.136 2350 ---- ---- ---- ---- 4.948 -.072 5.020 2375 ---- ---- ---- ---- 4.837 -.071 4.908 2400 ---- ---- ---- ---- 4.730 -.070 4.800 2425 ---- ---- ---- ---- 4.627 -.069 4.696 2450 ---- ---- ---- ---- 4.529 -.068 4.597 2475 ---- ---- ---- ---- 4.434 -.068 4.502 2500 ---- ---- ---- ---- 4.344 -.066 4.410 2525 ---- ---- ---- ---- 4.257 -.066 4.323 2550 ---- ---- ---- ---- 4.175 -.064 4.239 2575 ---- ---- ---- ---- 4.096 -.064 4.160 2600 ---- ---- ---- ---- 4.021 -.063 4.084 2625 ---- ---- ---- ---- 3.949 -.062 4.011 2650 ---- ---- ---- ---- 3.881 -.061 3.942 2675 ---- ---- ---- ---- 3.816 -.060 3.876 2700 ---- ---- ---- ---- 3.754 -.060 3.814 2725 ---- ---- ---- ---- 3.695 -.059 3.754 2750 ---- ---- ---- ---- 3.639 -.059 3.698 2775 ---- ---- ---- ---- 3.586 -.058 3.644 2800 ---- ---- ---- ---- 3.536 -.056 3.592 2825 ---- ---- ---- ---- 3.487 -.057 3.544 2850 ---- ---- ---- ---- 3.441 -.056 3.497 2875 ---- ---- ---- ---- 3.397 -.055 3.452 2900 ---- ---- ---- ---- 3.355 -.055 3.410 2925 ---- ---- ---- ---- 3.315 -.054 3.369 2950 ---- ---- ---- ---- 3.277 -.053 3.330 2975 ---- ---- ---- ---- 3.240 -.052 3.292 3000 ---- ---- ---- ---- 3.204 -.052 3.256 3025 ---- ---- ---- ---- 3.170 -.051 3.221 3050 ---- ---- ---- ---- 3.137 -.051 3.188 3075 ---- ---- ---- ---- 3.105 -.051 3.156 3100 ---- ---- ---- ---- 3.075 -.050 3.125 3125 ---- ---- ---- ---- 3.045 -.049 3.094 3150 ---- ---- ---- ---- 3.016 -.049 3.065 3175 ---- ---- ---- ---- 2.989 -.048 3.037 3200 ---- ---- ---- ---- 2.962 -.048 3.010 3225 ---- ---- ---- ---- 2.936 -.047 2.983 3250 ---- ---- ---- ---- 2.910 -.048 2.958 3275 ---- ---- ---- ---- 2.886 -.046 2.932 3300 ---- ---- ---- ---- 2.861 -.047 2.908 3325 ---- ---- ---- ---- 2.838 -.046 2.884 3350 ---- ---- ---- ---- 2.815 -.046 2.861 3375 ---- ---- ---- ---- 2.793 -.045 2.838 3400 ---- ---- ---- ---- 2.771 -.045 2.816 3425 ---- ---- ---- ---- 2.750 -.044 2.794 3450 ---- ---- ---- ---- 2.729 -.044 2.773 3475 ---- ---- ---- ---- 2.709 -.044 2.753 3500 ---- ---- ---- ---- 2.689 -.043 2.732 3525 ---- ---- ---- ---- 2.669 -.044 2.713 3550 ---- ---- ---- ---- 2.650 -.043 2.693 3575 ---- ---- ---- ---- 2.632 -.043 2.675 3600 ---- ---- ---- ---- 2.614 -.042 2.656 3625 ---- ---- ---- ---- 2.596 -.042 2.638 3650 ---- ---- ---- ---- 2.579 -.042 2.621 3675 ---- ---- ---- ---- 2.562 -.042 2.604 3700 ---- ---- ---- ---- 2.546 -.041 2.587 3725 ---- ---- ---- ---- 2.531 -.040 2.571 3750 ---- ---- ---- ---- 2.515 -.041 2.556 3775 ---- ---- ---- ---- 2.501 -.040 2.541 3800 ---- ---- ---- ---- 2.486 -.040 2.526 3825 ---- ---- ---- ---- 2.472 -.040 2.512 3850 ---- ---- ---- ---- 2.459 -.040 2.499 3875 ---- ---- ---- ---- 2.446 -.039 2.485 3900 ---- ---- ---- ---- 2.434 -.039 2.473 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.146 -.112 15.258 1050 ---- ---- ---- ---- 14.912 -.111 15.023 1075 ---- ---- ---- ---- 14.680 -.111 14.791 1100 ---- ---- ---- ---- 14.450 -.110 14.560 1125 ---- ---- ---- ---- 14.222 -.110 14.332 1150 ---- ---- ---- ---- 13.996 -.109 14.105 1175 ---- ---- ---- ---- 13.772 -.108 13.880 1200 ---- ---- ---- ---- 13.549 -.108 13.657 1225 ---- ---- ---- ---- 13.328 -.107 13.435 1250 ---- ---- ---- ---- 13.108 -.107 13.215 1275 ---- ---- ---- ---- 12.890 -.106 12.996 1300 ---- ---- ---- ---- 12.673 -.106 12.779 1325 ---- ---- ---- ---- 12.458 -.105 12.563 1350 ---- ---- ---- ---- 12.243 -.105 12.348 1375 ---- ---- ---- ---- 12.030 -.104 12.134 1400 ---- ---- ---- ---- 11.818 -.103 11.921 1425 ---- ---- ---- ---- 11.607 -.103 11.710 1450 ---- ---- ---- ---- 11.398 -.102 11.500 1475 ---- ---- ---- ---- 11.189 -.101 11.290 1500 ---- ---- ---- ---- 10.981 -.101 11.082 1525 ---- ---- ---- ---- 10.775 -.100 10.875 1550 ---- ---- ---- ---- 10.569 -.099 10.668 1575 ---- ---- ---- ---- 10.364 -.099 10.463 1600 ---- ---- ---- ---- 10.161 -.098 10.259 1625 ---- ---- ---- ---- 9.958 -.097 10.055 1650 ---- ---- ---- ---- 9.757 -.096 9.853 1675 ---- ---- ---- ---- 9.557 -.096 9.653 1700 ---- ---- ---- ---- 9.359 -.095 9.454 1725 ---- ---- ---- ---- 9.163 -.094 9.257 1750 ---- ---- ---- ---- 8.969 -.093 9.062 1775 ---- ---- ---- ---- 8.777 -.093 8.870 1800 ---- ---- ---- ---- 8.587 -.093 8.680 1825 ---- ---- ---- ---- 8.401 -.091 8.492 1850 ---- ---- ---- ---- 8.217 -.091 8.308 1875 ---- ---- ---- ---- 8.036 -.090 8.126 1900 ---- ---- ---- ---- 7.859 -.089 7.948 1925 ---- ---- ---- ---- 7.685 -.088 7.773 1950 ---- ---- ---- ---- 7.514 -.087 7.601 1975 ---- ---- ---- ---- 7.346 -.087 7.433 2000 ---- ---- ---- ---- 7.182 -.085 7.267 2025 ---- ---- ---- ---- 7.021 -.084 7.105 2050 ---- ---- ---- ---- 6.863 -.084 6.947 2075 ---- ---- ---- ---- 6.709 -.083 6.792 2100 ---- ---- ---- ---- 6.558 -.082 6.640 2125 ---- ---- ---- ---- 6.410 -.081 6.491 2150 ---- ---- ---- ---- 6.266 -.080 6.346 2175 ---- ---- ---- ---- 6.126 -.079 6.205 2200 ---- ---- ---- ---- 5.989 -.078 6.067 2225 ---- ---- ---- ---- 5.856 -.077 5.933 2250 ---- ---- ---- ---- 5.727 -.076 5.803 2275 ---- ---- ---- ---- 5.601 -.076 5.677 2300 ---- ---- ---- ---- 5.480 -.074 5.554 2325 ---- ---- ---- ---- 5.362 -.074 5.436 2350 ---- ---- ---- ---- 5.249 -.073 5.322 2375 ---- ---- ---- ---- 5.140 -.072 5.212 2400 ---- ---- ---- ---- 5.035 -.071 5.106 2425 ---- ---- ---- ---- 4.935 -.070 5.005 2450 ---- ---- ---- ---- 4.838 -.069 4.907 2475 ---- ---- ---- ---- 4.746 -.068 4.814 2500 ---- ---- ---- ---- 4.657 -.068 4.725 2525 ---- ---- ---- ---- 4.573 -.066 4.639 2550 ---- ---- ---- ---- 4.492 -.066 4.558 2575 ---- ---- ---- ---- 4.415 -.065 4.480 2600 ---- ---- ---- ---- 4.341 -.065 4.406 2625 ---- ---- ---- ---- 4.272 -.063 4.335 2650 ---- ---- ---- ---- 4.205 -.063 4.268 2675 ---- ---- ---- ---- 4.142 -.062 4.204 2700 ---- ---- ---- ---- 4.082 -.061 4.143 2725 ---- ---- ---- ---- 4.025 -.061 4.086 2750 ---- ---- ---- ---- 3.971 -.060 4.031 2775 ---- ---- ---- ---- 3.920 -.059 3.979 2800 ---- ---- ---- ---- 3.871 -.058 3.929 2825 ---- ---- ---- ---- 3.824 -.058 3.882 2850 ---- ---- ---- ---- 3.780 -.057 3.837 2875 ---- ---- ---- ---- 3.738 -.056 3.794 2900 ---- ---- ---- ---- 3.697 -.057 3.754 2925 ---- ---- ---- ---- 3.659 -.055 3.714 2950 ---- ---- ---- ---- 3.622 -.055 3.677 2975 ---- ---- ---- ---- 3.587 -.054 3.641 3000 ---- ---- ---- ---- 3.553 -.053 3.606 3025 ---- ---- ---- ---- 3.520 -.053 3.573 3050 ---- ---- ---- ---- 3.488 -.053 3.541 3075 ---- ---- ---- ---- 3.458 -.053 3.511 3100 ---- ---- ---- ---- 3.429 -.052 3.481 3125 ---- ---- ---- ---- 3.401 -.051 3.452 3150 ---- ---- ---- ---- 3.374 -.051 3.425 3175 ---- ---- ---- ---- 3.347 -.051 3.398 3200 ---- ---- ---- ---- 3.322 -.050 3.372 3225 ---- ---- ---- ---- 3.297 -.050 3.347 3250 ---- ---- ---- ---- 3.273 -.049 3.322 3275 ---- ---- ---- ---- 3.249 -.049 3.298 3300 ---- ---- ---- ---- 3.226 -.049 3.275 3325 ---- ---- ---- ---- 3.204 -.048 3.252 3350 ---- ---- ---- ---- 3.182 -.048 3.230 3375 ---- ---- ---- ---- 3.161 -.047 3.208 3400 ---- ---- ---- ---- 3.140 -.047 3.187 3425 ---- ---- ---- ---- 3.120 -.047 3.167 3450 ---- ---- ---- ---- 3.100 -.047 3.147 3475 ---- ---- ---- ---- 3.081 -.046 3.127 3500 ---- ---- ---- ---- 3.062 -.046 3.108 3525 ---- ---- ---- ---- 3.043 -.046 3.089 3550 ---- ---- ---- ---- 3.025 -.046 3.071 3575 ---- ---- ---- ---- 3.008 -.045 3.053 3600 ---- ---- ---- ---- 2.990 -.045 3.035 3625 ---- ---- ---- ---- 2.973 -.045 3.018 3650 ---- ---- ---- ---- 2.957 -.044 3.001 3675 ---- ---- ---- ---- 2.941 -.044 2.985 3700 ---- ---- ---- ---- 2.926 -.044 2.970 3725 ---- ---- ---- ---- 2.911 -.043 2.954 3750 ---- ---- ---- ---- 2.896 -.044 2.940 3775 ---- ---- ---- ---- 2.882 -.044 2.926 3800 ---- ---- ---- ---- 2.869 -.043 2.912 3825 ---- ---- ---- ---- 2.856 -.043 2.899 3850 ---- ---- ---- ---- 2.843 -.043 2.886 3875 ---- ---- ---- ---- 2.831 -.042 2.873 3900 ---- ---- ---- ---- 2.820 -.042 2.862 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.302 -.111 15.413 1050 ---- ---- ---- ---- 15.074 -.111 15.185 1075 ---- ---- ---- ---- 14.849 -.110 14.959 1100 ---- ---- ---- ---- 14.626 -.109 14.735 1125 ---- ---- ---- ---- 14.404 -.109 14.513 1150 ---- ---- ---- ---- 14.184 -.108 14.292 1175 ---- ---- ---- ---- 13.965 -.108 14.073 1200 ---- ---- ---- ---- 13.748 -.108 13.856 1225 ---- ---- ---- ---- 13.533 -.107 13.640 1250 ---- ---- ---- ---- 13.319 -.106 13.425 1275 ---- ---- ---- ---- 13.106 -.105 13.211 1300 ---- ---- ---- ---- 12.894 -.105 12.999 1325 ---- ---- ---- ---- 12.684 -.104 12.788 1350 ---- ---- ---- ---- 12.474 -.104 12.578 1375 ---- ---- ---- ---- 12.266 -.103 12.369 1400 ---- ---- ---- ---- 12.059 -.103 12.162 1425 ---- ---- ---- ---- 11.852 -.103 11.955 1450 ---- ---- ---- ---- 11.647 -.102 11.749 1475 ---- ---- ---- ---- 11.443 -.101 11.544 1500 ---- ---- ---- ---- 11.239 -.101 11.340 1525 ---- ---- ---- ---- 11.036 -.100 11.136 1550 ---- ---- ---- ---- 10.835 -.099 10.934 1575 ---- ---- ---- ---- 10.634 -.098 10.732 1600 ---- ---- ---- ---- 10.434 -.098 10.532 1625 ---- ---- ---- ---- 10.235 -.097 10.332 1650 ---- ---- ---- ---- 10.037 -.097 10.134 1675 ---- ---- ---- ---- 9.841 -.096 9.937 1700 ---- ---- ---- ---- 9.646 -.095 9.741 1725 ---- ---- ---- ---- 9.453 -.094 9.547 1750 ---- ---- ---- ---- 9.262 -.094 9.356 1775 ---- ---- ---- ---- 9.073 -.093 9.166 1800 ---- ---- ---- ---- 8.887 -.092 8.979 1825 ---- ---- ---- ---- 8.704 -.091 8.795 1850 ---- ---- ---- ---- 8.523 -.091 8.614 1875 ---- ---- ---- ---- 8.346 -.090 8.436 1900 ---- ---- ---- ---- 8.172 -.089 8.261 1925 ---- ---- ---- ---- 8.001 -.088 8.089 1950 ---- ---- ---- ---- 7.833 -.088 7.921 1975 ---- ---- ---- ---- 7.669 -.087 7.756 2000 ---- ---- ---- ---- 7.508 -.086 7.594 2025 ---- ---- ---- ---- 7.350 -.085 7.435 2050 ---- ---- ---- ---- 7.195 -.085 7.280 2075 ---- ---- ---- ---- 7.044 -.084 7.128 2100 ---- ---- ---- ---- 6.897 -.082 6.979 2125 ---- ---- ---- ---- 6.752 -.082 6.834 2150 ---- ---- ---- ---- 6.611 -.081 6.692 2175 ---- ---- ---- ---- 6.474 -.080 6.554 2200 ---- ---- ---- ---- 6.340 -.079 6.419 2225 ---- ---- ---- ---- 6.210 -.078 6.288 2250 ---- ---- ---- ---- 6.083 -.078 6.161 2275 ---- ---- ---- ---- 5.961 -.076 6.037 2300 ---- ---- ---- ---- 5.842 -.076 5.918 2325 ---- ---- ---- ---- 5.728 -.074 5.802 2350 ---- ---- ---- ---- 5.617 -.074 5.691 2375 ---- ---- ---- ---- 5.511 -.073 5.584 2400 ---- ---- ---- ---- 5.409 -.072 5.481 2425 ---- ---- ---- ---- 5.311 -.071 5.382 2450 ---- ---- ---- ---- 5.217 -.070 5.287 2475 ---- ---- ---- ---- 5.127 -.070 5.197 2500 ---- ---- ---- ---- 5.041 -.069 5.110 2525 ---- ---- ---- ---- 4.960 -.068 5.028 2550 ---- ---- ---- ---- 4.881 -.068 4.949 2575 ---- ---- ---- ---- 4.807 -.067 4.874 2600 ---- ---- ---- ---- 4.736 -.066 4.802 2625 ---- ---- ---- ---- 4.669 -.065 4.734 2650 ---- ---- ---- ---- 4.605 -.065 4.670 2675 ---- ---- ---- ---- 4.545 -.064 4.609 2700 ---- ---- ---- ---- 4.488 -.063 4.551 2725 ---- ---- ---- ---- 4.433 -.063 4.496 2750 ---- ---- ---- ---- 4.382 -.062 4.444 2775 ---- ---- ---- ---- 4.333 -.061 4.394 2800 ---- ---- ---- ---- 4.287 -.060 4.347 2825 ---- ---- ---- ---- 4.243 -.060 4.303 2850 ---- ---- ---- ---- 4.201 -.060 4.261 2875 ---- ---- ---- ---- 4.162 -.059 4.221 2900 ---- ---- ---- ---- 4.124 -.058 4.182 2925 ---- ---- ---- ---- 4.088 -.058 4.146 2950 ---- ---- ---- ---- 4.053 -.058 4.111 2975 ---- ---- ---- ---- 4.020 -.057 4.077 3000 ---- ---- ---- ---- 3.989 -.056 4.045 3025 ---- ---- ---- ---- 3.958 -.056 4.014 3050 ---- ---- ---- ---- 3.929 -.056 3.985 3075 ---- ---- ---- ---- 3.901 -.055 3.956 3100 ---- ---- ---- ---- 3.874 -.055 3.929 3125 ---- ---- ---- ---- 3.848 -.055 3.903 3150 ---- ---- ---- ---- 3.823 -.054 3.877 3175 ---- ---- ---- ---- 3.799 -.053 3.852 3200 ---- ---- ---- ---- 3.775 -.054 3.829 3225 ---- ---- ---- ---- 3.753 -.052 3.805 3250 ---- ---- ---- ---- 3.730 -.053 3.783 3275 ---- ---- ---- ---- 3.709 -.052 3.761 3300 ---- ---- ---- ---- 3.688 -.052 3.740 3325 ---- ---- ---- ---- 3.667 -.052 3.719 3350 ---- ---- ---- ---- 3.648 -.051 3.699 3375 ---- ---- ---- ---- 3.628 -.051 3.679 3400 ---- ---- ---- ---- 3.609 -.051 3.660 3425 ---- ---- ---- ---- 3.591 -.050 3.641 3450 ---- ---- ---- ---- 3.573 -.049 3.622 3475 ---- ---- ---- ---- 3.555 -.049 3.604 3500 ---- ---- ---- ---- 3.538 -.049 3.587 3525 ---- ---- ---- ---- 3.521 -.049 3.570 3550 ---- ---- ---- ---- 3.504 -.049 3.553 3575 ---- ---- ---- ---- 3.488 -.048 3.536 3600 ---- ---- ---- ---- 3.472 -.048 3.520 3625 ---- ---- ---- ---- 3.457 -.048 3.505 3650 ---- ---- ---- ---- 3.442 -.048 3.490 3675 ---- ---- ---- ---- 3.428 -.047 3.475 3700 ---- ---- ---- ---- 3.414 -.047 3.461 3725 ---- ---- ---- ---- 3.400 -.047 3.447 3750 ---- ---- ---- ---- 3.387 -.047 3.434 3775 ---- ---- ---- ---- 3.374 -.047 3.421 3800 ---- ---- ---- ---- 3.362 -.047 3.409 3825 ---- ---- ---- ---- 3.351 -.046 3.397 3850 ---- ---- ---- ---- 3.340 -.045 3.385 3875 ---- ---- ---- ---- 3.329 -.046 3.375 3900 ---- ---- ---- ---- 3.319 -.045 3.364 3925 ---- ---- ---- ---- 3.309 -.045 3.354 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.097 -.105 13.202 1325 ---- ---- ---- ---- 12.890 -.105 12.995 1350 ---- ---- ---- ---- 12.685 -.104 12.789 1375 ---- ---- ---- ---- 12.480 -.104 12.584 1400 ---- ---- ---- ---- 12.277 -.103 12.380 1425 ---- ---- ---- ---- 12.074 -.103 12.177 1450 ---- ---- ---- ---- 11.873 -.101 11.974 1475 ---- ---- ---- ---- 11.672 -.101 11.773 1500 ---- ---- ---- ---- 11.471 -.101 11.572 1525 ---- ---- ---- ---- 11.272 -.100 11.372 1550 ---- ---- ---- ---- 11.073 -.100 11.173 1575 ---- ---- ---- ---- 10.876 -.098 10.974 1600 ---- ---- ---- ---- 10.678 -.098 10.776 1625 ---- ---- ---- ---- 10.482 -.097 10.579 1650 ---- ---- ---- ---- 10.287 -.096 10.383 1675 ---- ---- ---- ---- 10.092 -.097 10.189 1700 ---- ---- ---- ---- 9.900 -.095 9.995 1725 ---- ---- ---- ---- 9.708 -.095 9.803 1750 ---- ---- ---- ---- 9.519 -.094 9.613 1775 ---- ---- ---- ---- 9.331 -.094 9.425 1800 ---- ---- ---- ---- 9.146 -.093 9.239 1825 ---- ---- ---- ---- 8.963 -.092 9.055 1850 ---- ---- ---- ---- 8.783 -.092 8.875 1875 ---- ---- ---- ---- 8.606 -.091 8.697 1900 ---- ---- ---- ---- 8.433 -.089 8.522 1925 ---- ---- ---- ---- 8.262 -.089 8.351 1950 ---- ---- ---- ---- 8.095 -.088 8.183 1975 ---- ---- ---- ---- 7.931 -.087 8.018 2000 ---- ---- ---- ---- 7.770 -.087 7.857 2025 ---- ---- ---- ---- 7.613 -.086 7.699 2050 ---- ---- ---- ---- 7.459 -.085 7.544 2075 ---- ---- ---- ---- 7.308 -.084 7.392 2100 ---- ---- ---- ---- 7.161 -.083 7.244 2125 ---- ---- ---- ---- 7.017 -.082 7.099 2150 ---- ---- ---- ---- 6.876 -.081 6.957 2175 ---- ---- ---- ---- 6.739 -.080 6.819 2200 ---- ---- ---- ---- 6.605 -.080 6.685 2225 ---- ---- ---- ---- 6.474 -.079 6.553 2250 ---- ---- ---- ---- 6.348 -.078 6.426 2275 ---- ---- ---- ---- 6.225 -.077 6.302 2300 ---- ---- ---- ---- 6.106 -.076 6.182 2325 ---- ---- ---- ---- 5.991 -.075 6.066 2350 ---- ---- ---- ---- 5.880 -.074 5.954 2375 ---- ---- ---- ---- 5.773 -.074 5.847 2400 ---- ---- ---- ---- 5.670 -.073 5.743 2425 ---- ---- ---- ---- 5.571 -.073 5.644 2450 ---- ---- ---- ---- 5.477 -.071 5.548 2475 ---- ---- ---- ---- 5.386 -.071 5.457 2500 ---- ---- ---- ---- 5.300 -.070 5.370 2525 ---- ---- ---- ---- 5.218 -.069 5.287 2550 ---- ---- ---- ---- 5.139 -.068 5.207 2575 ---- ---- ---- ---- 5.064 -.068 5.132 2600 ---- ---- ---- ---- 4.993 -.067 5.060 2625 ---- ---- ---- ---- 4.926 -.066 4.992 2650 ---- ---- ---- ---- 4.862 -.066 4.928 2675 ---- ---- ---- ---- 4.801 -.065 4.866 2700 ---- ---- ---- ---- 4.744 -.065 4.809 2725 ---- ---- ---- ---- 4.690 -.064 4.754 2750 ---- ---- ---- ---- 4.639 -.063 4.702 2775 ---- ---- ---- ---- 4.591 -.062 4.653 2800 ---- ---- ---- ---- 4.545 -.062 4.607 2825 ---- ---- ---- ---- 4.502 -.061 4.563 2850 ---- ---- ---- ---- 4.461 -.061 4.522 2875 ---- ---- ---- ---- 4.422 -.061 4.483 2900 ---- ---- ---- ---- 4.386 -.060 4.446 2925 ---- ---- ---- ---- 4.351 -.059 4.410 2950 ---- ---- ---- ---- 4.317 -.059 4.376 2975 ---- ---- ---- ---- 4.285 -.059 4.344 3000 ---- ---- ---- ---- 4.255 -.058 4.313 3025 ---- ---- ---- ---- 4.226 -.057 4.283 3050 ---- ---- ---- ---- 4.198 -.057 4.255 3075 ---- ---- ---- ---- 4.171 -.057 4.228 3100 ---- ---- ---- ---- 4.146 -.056 4.202 3125 ---- ---- ---- ---- 4.121 -.056 4.177 3150 ---- ---- ---- ---- 4.098 -.055 4.153 3175 ---- ---- ---- ---- 4.075 -.056 4.131 3200 ---- ---- ---- ---- 4.054 -.055 4.109 3225 ---- ---- ---- ---- 4.033 -.055 4.088 3250 ---- ---- ---- ---- 4.014 -.054 4.068 3275 ---- ---- ---- ---- 3.995 -.053 4.048 3300 ---- ---- ---- ---- 3.976 -.054 4.030 3325 ---- ---- ---- ---- 3.958 -.053 4.011 3350 ---- ---- ---- ---- 3.940 -.053 3.993 3375 ---- ---- ---- ---- 3.923 -.053 3.976 3400 ---- ---- ---- ---- 3.906 -.052 3.958 3425 ---- ---- ---- ---- 3.888 -.053 3.941 3450 ---- ---- ---- ---- 3.871 -.052 3.923 3475 ---- ---- ---- ---- 3.853 -.052 3.905 3500 ---- ---- ---- ---- 3.835 -.052 3.887 3525 ---- ---- ---- ---- 3.817 -.051 3.868 3550 ---- ---- ---- ---- 3.798 -.051 3.849 3575 ---- ---- ---- ---- 3.779 -.051 3.830 3600 ---- ---- ---- ---- 3.760 -.050 3.810 3625 ---- ---- ---- ---- 3.741 -.050 3.791 3650 ---- ---- ---- ---- 3.721 -.050 3.771 3675 ---- ---- ---- ---- 3.702 -.049 3.751 3700 ---- ---- ---- ---- 3.683 -.049 3.732 3725 ---- ---- ---- ---- 3.664 -.049 3.713 3750 ---- ---- ---- ---- 3.645 -.049 3.694 3775 ---- ---- ---- ---- 3.627 -.048 3.675 3800 ---- ---- ---- ---- 3.609 -.048 3.657 3825 ---- ---- ---- ---- 3.592 -.048 3.640 3850 ---- ---- ---- ---- 3.575 -.048 3.623 3875 ---- ---- ---- ---- 3.559 -.047 3.606 3900 ---- ---- ---- ---- 3.543 -.047 3.590 3925 ---- ---- ---- ---- 3.528 -.046 3.574 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 10.995 -.100 11.095 1600 ---- ---- ---- ---- 10.813 -.099 10.912 1625 ---- ---- ---- ---- 10.632 -.098 10.730 1650 ---- ---- ---- ---- 10.452 -.097 10.549 1675 ---- ---- ---- ---- 10.273 -.097 10.370 1700 ---- ---- ---- ---- 10.096 -.096 10.192 1725 ---- ---- ---- ---- 9.920 -.096 10.016 1750 ---- ---- ---- ---- 9.746 -.094 9.840 1775 ---- ---- ---- ---- 9.572 -.094 9.666 1800 ---- ---- ---- ---- 9.400 -.093 9.493 1825 ---- ---- ---- ---- 9.229 -.093 9.322 1850 ---- ---- ---- ---- 9.060 -.091 9.151 1875 ---- ---- ---- ---- 8.891 -.091 8.982 1900 ---- ---- ---- ---- 8.724 -.090 8.814 1925 ---- ---- ---- ---- 8.558 -.090 8.648 1950 ---- ---- ---- ---- 8.395 -.088 8.483 1975 ---- ---- ---- ---- 8.233 -.088 8.321 2000 ---- ---- ---- ---- 8.073 -.087 8.160 2025 ---- ---- ---- ---- 7.916 -.086 8.002 2050 ---- ---- ---- ---- 7.762 -.085 7.847 2075 ---- ---- ---- ---- 7.611 -.084 7.695 2100 ---- ---- ---- ---- 7.463 -.084 7.547 2125 ---- ---- ---- ---- 7.318 -.083 7.401 2150 ---- ---- ---- ---- 7.178 -.082 7.260 2175 ---- ---- ---- ---- 7.042 -.081 7.123 2200 ---- ---- ---- ---- 6.909 -.081 6.990 2225 ---- ---- ---- ---- 6.781 -.079 6.860 2250 ---- ---- ---- ---- 6.656 -.079 6.735 2275 ---- ---- ---- ---- 6.536 -.078 6.614 2300 ---- ---- ---- ---- 6.420 -.077 6.497 2325 ---- ---- ---- ---- 6.308 -.076 6.384 2350 ---- ---- ---- ---- 6.200 -.076 6.276 2375 ---- ---- ---- ---- 6.096 -.075 6.171 2400 ---- ---- ---- ---- 5.996 -.074 6.070 2425 ---- ---- ---- ---- 5.900 -.073 5.973 2450 ---- ---- ---- ---- 5.808 -.073 5.881 2475 ---- ---- ---- ---- 5.720 -.072 5.792 2500 ---- ---- ---- ---- 5.636 -.071 5.707 2525 ---- ---- ---- ---- 5.556 -.071 5.627 2550 ---- ---- ---- ---- 5.480 -.070 5.550 2575 ---- ---- ---- ---- 5.407 -.069 5.476 2600 ---- ---- ---- ---- 5.338 -.069 5.407 2625 ---- ---- ---- ---- 5.273 -.068 5.341 2650 ---- ---- ---- ---- 5.211 -.067 5.278 2675 ---- ---- ---- ---- 5.153 -.066 5.219 2700 ---- ---- ---- ---- 5.098 -.066 5.164 2725 ---- ---- ---- ---- 5.046 -.065 5.111 2750 ---- ---- ---- ---- 4.997 -.065 5.062 2775 ---- ---- ---- ---- 4.951 -.065 5.016 2800 ---- ---- ---- ---- 4.908 -.064 4.972 2825 ---- ---- ---- ---- 4.868 -.063 4.931 2850 ---- ---- ---- ---- 4.829 -.063 4.892 2875 ---- ---- ---- ---- 4.793 -.062 4.855 2900 ---- ---- ---- ---- 4.759 -.062 4.821 2925 ---- ---- ---- ---- 4.726 -.062 4.788 2950 ---- ---- ---- ---- 4.696 -.061 4.757 2975 ---- ---- ---- ---- 4.666 -.061 4.727 3000 ---- ---- ---- ---- 4.638 -.060 4.698 3025 ---- ---- ---- ---- 4.611 -.060 4.671 3050 ---- ---- ---- ---- 4.586 -.059 4.645 3075 ---- ---- ---- ---- 4.561 -.059 4.620 3100 ---- ---- ---- ---- 4.538 -.059 4.597 3125 ---- ---- ---- ---- 4.516 -.058 4.574 3150 ---- ---- ---- ---- 4.495 -.058 4.553 3175 ---- ---- ---- ---- 4.475 -.057 4.532 3200 ---- ---- ---- ---- 4.455 -.058 4.513 3225 ---- ---- ---- ---- 4.437 -.057 4.494 3250 ---- ---- ---- ---- 4.419 -.057 4.476 3275 ---- ---- ---- ---- 4.402 -.057 4.459 3300 ---- ---- ---- ---- 4.386 -.056 4.442 3325 ---- ---- ---- ---- 4.370 -.056 4.426 3350 ---- ---- ---- ---- 4.355 -.055 4.410 3375 ---- ---- ---- ---- 4.339 -.056 4.395 3400 ---- ---- ---- ---- 4.324 -.055 4.379 3425 ---- ---- ---- ---- 4.309 -.054 4.363 3450 ---- ---- ---- ---- 4.293 -.054 4.347 3475 ---- ---- ---- ---- 4.277 -.054 4.331 3500 ---- ---- ---- ---- 4.261 -.054 4.315 3525 ---- ---- ---- ---- 4.244 -.054 4.298 3550 ---- ---- ---- ---- 4.227 -.053 4.280 3575 ---- ---- ---- ---- 4.209 -.053 4.262 3600 ---- ---- ---- ---- 4.191 -.053 4.244 3625 ---- ---- ---- ---- 4.173 -.053 4.226 3650 ---- ---- ---- ---- 4.155 -.053 4.208 3675 ---- ---- ---- ---- 4.137 -.052 4.189 3700 ---- ---- ---- ---- 4.119 -.052 4.171 3725 ---- ---- ---- ---- 4.101 -.052 4.153 3750 ---- ---- ---- ---- 4.084 -.051 4.135 3775 ---- ---- ---- ---- 4.067 -.051 4.118 3800 ---- ---- ---- ---- 4.050 -.051 4.101 3825 ---- ---- ---- ---- 4.034 -.051 4.085 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 .001 .001 .001 .001 .000 6 .001 133 1675 ---- ---- ---- ---- .001 .000 .001 20 1700 .002 .002 .001 .001 .001 .000 15 .001 24 1725 ---- ---- ---- ---- .001 .000 .001 14 1750 .002 .002 .002 .002 .001 .000 3 .001 307 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 .003 .003 .002 .002 .001 .000 12 .001 163 1825 ---- ---- ---- ---- .001 .000 .001 35 1850 ---- ---- ---- ---- .001 .000 .001 163 1875 ---- ---- ---- ---- .001 .000 1 .001 167 1900 ---- ---- ---- ---- .001 .000 .001 81 1925 ---- ---- ---- ---- .001 .000 1 .001 48 1950 ---- ---- ---- ---- .001 -.001 .002 233 1975 .004 .004 .003 .003 .002 -.001 7 .003 5 148 2000 .005 .005 .005 .005 .003 -.001 2 .004 2 421 2025 ---- ---- ---- ---- .004 -.002 .006 56 2050 ---- ---- .008A .008A .007 -.002 .009 250 208 2055 ---- ---- ---- ---- .008 -.001 .009 11 2060 ---- ---- .009A .009A .009 -.001 .010 2065 ---- ---- .010A .010A .009 -.002 .011 2 2070 ---- ---- .011A .011A .010 -.002 .012 1 2075 ---- ---- .011A .011A .012 -.001 .013 44 2080 ---- ---- .012A .012A .013 -.001 .014 22 2085 ---- .016B .013A .013A .014 -.001 .015 21 2090 ---- ---- .014A .014A .015 -.002 .017 2095 ---- .019B .015A .015A .017 -.001 .018 6 2100 ---- .022B .016A .016A .019 -.001 .020 241 318 2105 ---- .024B .017A .017A .021 .000 .021 1 2110 ---- .027B .019A .019A .023 .000 .023 9 2115 ---- .030B .020A .030B .025 .000 .025 16 2120 ---- .033B .022A .033B .028 +.001 .027 16 2125 .025 .037B .024A .037B .031 +.001 6 .030 12 211 2130 ---- .041B .026A .041B .034 +.001 .033 8 36 2135 ---- .049B .029A .049B .037 +.001 .036 25 2140 ---- .054B .031A .054B .041 +.002 .039 15 2145 .059 .059 .034A .059 .045 +.002 4 .043 8 2150 .056 .065B .037A .065B .050 +.003 9 .047 16 537 2155 .066 .071 .040A .071 .055 +.004 16 .051 3 8 2160 ---- .078B .043A .078B .061 +.005 .056 6 21 2165 .080 .085B .047A .077A .067 +.006 6 .061 26 2170 ---- .093B .051A .093B .074 +.007 .067 2 34 2175 .060 .101B .056A .101B .082 +.008 13 .074 49 114 2180 .093 .110B .061A .110B .090 +.009 6 .081 1 22 2185 ---- .120B .067A .120B .099 +.010 .089 28 2190 ---- .132B .073A .132B .109 +.012 .097 2 9 2195 ---- .145B .079A .145B .120 +.013 .107 17 2200 .121 .158B .087A .148A .132 +.015 85 .117 395 855 2205 .117 .173B .095A .173B .145 +.017 6 .128 1 61 2210 .168 .188B .104A .164A .159 +.019 6 .140 8 103 2215 .149 .206B .114A .147A .174 +.021 6 .153 8 26 2220 ---- .224B .124A .224B .190 +.023 .167 3 32 2225 .169 .244B .136A .229A .208 +.026 43 .182 86 146 2230 ---- .263B .148A .263B .226 +.027 .199 2 907 2235 .158 .285B .156 .210A .246 +.030 11 .216 145 2240 ---- .309B .177A .309B .268 +.033 .235 98 2245 .272 .333B .192A .333B .290 +.036 10 .254 23 2250 .256 .359B .209A .343A .315 +.040 128 .275 110 408 2255 ---- .386B .230A .386B .340 +.042 .298 18 69 2260 .295 .415B .249A .336A .367 +.046 12 .321 7 73 2265 ---- .444B .269A .444B .395 +.049 .346 148 2270 ---- .477B .291A .476B .424 +.052 1 .372 88 177 2275 .415 .509B .313A .508B .455 +.056 17 .399 10 395 2280 ---- .542B .337A .541B .487 +.059 .428 7 77 2285 ---- .576B .363A .575B .520 +.062 .458 10 130 2290 ---- .612B .389A .612B .554 +.066 .488 2 100 2295 ---- .648B .417A .417A .589 +.068 .521 2 57 2300 .485 .686B .447A .685B .626 +.072 1 .554 54 644 2305 ---- .724B .477A .477A .663 +.075 .588 101 2310 ---- .761B .518A .518A .701 +.078 .623 2 63 2315 ---- .802B .551A .551A .739 +.079 .660 26 2320 ---- .843B .629A .629A .779 +.082 1 .697 112 2325 ---- .885B .608A .884B .820 +.085 .735 27 123 2330 ---- .927B .712A .712A .861 +.087 .774 4 39 2335 ---- .971B .749A .749A .903 +.089 .814 60 2340 ---- 1.015B .794A .794A .946 +.092 1 .854 1 50 2345 ---- 1.059B .833A .833A .989 +.093 .896 15 2350 .948 1.104B .794A .890A 1.033 +.095 1 .938 5 571 2355 ---- 1.149B .914A .914A 1.077 +.097 .980 29 2360 1.112 1.194B .954A 1.194B 1.122 +.098 1 1.024 29 2365 ---- 1.241B .995A .995A 1.168 +.101 1.067 31 2370 ---- 1.287B 1.041A 1.041A 1.213 +.101 1.112 91 2375 ---- 1.334B 1.002A 1.334B 1.260 +.104 1.156 1 412 2380 ---- 1.381B 1.121A 1.121A 1.306 +.105 1.201 50 2385 ---- 1.429B 1.165A 1.165A 1.353 +.106 1.247 62 2390 ---- 1.477B 1.215A 1.215A 1.400 +.107 1.293 69 2395 ---- 1.524B 1.254A 1.254A 1.447 +.108 1.339 1 153 2400 ---- 1.572B 1.224A 1.572B 1.495 +.109 1 1.386 468 2405 ---- 1.621B 1.364A 1.364A 1.543 +.110 1.433 50 2410 ---- 1.669B 1.393A 1.393A 1.591 +.111 1.480 114 2415 ---- 1.718B 1.458A 1.458A 1.639 +.112 1.527 32 2420 ---- 1.766B 1.505A 1.505A 1.687 +.112 1.575 13 2425 ---- 1.815B 1.457A 1.815B 1.736 +.113 1.623 135 2430 ---- 1.864B 1.600A 1.600A 1.784 +.113 1.671 54 2435 ---- 1.913B 1.630A 1.630A 1.833 +.114 1.719 1 78 2440 ---- 1.962B 1.696A 1.696A 1.882 +.115 1.767 1 52 2445 ---- 2.011B 1.744A 1.744A 1.931 +.115 1.816 13 2450 ---- 2.060B 1.694A 2.060B 1.980 +.116 1 1.864 513 2455 ---- 2.109B 1.841A 1.841A 2.029 +.116 1.913 51 2460 ---- 2.158B 1.889A 1.889A 2.078 +.116 1.962 8 2465 ---- 2.208B 1.938A 1.938A 2.127 +.116 2.011 50 2470 ---- 2.257B 1.986A 1.986A 2.177 +.117 2.060 35 2475 ---- 2.306B 1.954A 1.954A 2.226 +.117 2.109 172 2480 ---- 2.356B 2.066A 2.066A 2.275 +.117 2.158 78 2485 ---- 2.405B 2.133A 2.133A 2.325 +.118 2.207 30 2490 ---- 2.455B 2.164A 2.164A 2.374 +.118 2.256 61 2495 ---- 2.504B 2.231A 2.231A 2.424 +.118 2.306 35 2500 ---- 2.554B 2.259A 2.259A 2.473 +.118 1 2.355 790 2505 ---- 2.603B 2.312A 2.312A 2.523 +.119 2.404 97 2510 ---- 2.653B 2.360A 2.360A 2.572 +.118 2.454 48 2515 ---- 2.702B 2.428A 2.428A 2.622 +.119 2.503 8 2520 ---- 2.752B 2.477A 2.477A 2.671 +.119 2.552 14 2525 ---- 2.802B 2.508A 2.508A 2.721 +.119 2.602 123 2530 ---- 2.851B 2.576A 2.576A 2.771 +.120 2.651 14 2535 ---- 2.901B 2.626A 2.626A 2.820 +.119 2.701 10 2540 ---- 2.951B 2.675A 2.675A 2.870 +.120 2.750 3 2545 ---- 3.001B 2.725A 2.725A 2.920 +.120 2.800 4 2550 ---- 3.050B 2.755A 2.755A 2.969 +.119 2.850 159 2555 ---- 3.100B 2.824A 2.824A 3.019 +.120 2.899 2 2560 ---- 3.150B 2.873A 2.873A 3.069 +.120 2.949 4 2565 ---- 3.200B 2.923A 2.923A 3.118 +.119 2.999 4 2570 ---- 3.250B 2.973A 2.973A 3.168 +.120 3.048 9 2575 ---- 3.299B 3.004A 3.004A 3.218 +.120 3.098 27 2580 ---- 3.349B 3.072A 3.072A 3.268 +.120 3.148 5 2585 ---- 3.399B 3.122A 3.122A 3.317 +.119 3.198 2590 ---- 3.449B 3.172A 3.172A 3.367 +.120 3.247 5 2595 ---- 3.499B 3.221A 3.221A 3.417 +.120 3.297 1 2600 ---- 3.549B 3.250A 3.250A 3.467 +.120 3.347 558 2605 ---- 3.598B 3.321A 3.321A 3.517 +.120 3.397 1 2610 ---- 3.648B 3.371A 3.371A 3.567 +.120 3.447 2615 ---- 3.698B 3.420A 3.420A 3.616 +.119 3.497 2 2620 ---- 3.748B 3.470A 3.470A 3.666 +.119 3.547 2625 ---- 3.798B 3.520A 3.520A 3.716 +.120 3.596 17 2630 ---- 3.848B 3.570A 3.570A 3.766 +.120 3.646 3 2635 ---- 3.898B 3.620A 3.620A 3.816 +.120 3.696 2640 ---- 3.948B 3.669A 3.669A 3.866 +.120 3.746 2645 ---- 3.998B 3.719A 3.719A 3.916 +.120 3.796 2650 ---- 4.048B 3.750A 3.750A 3.966 +.120 1 3.846 30 2655 ---- 4.097B 3.819A 3.819A 4.016 +.120 3.896 2660 ---- 4.147B 3.869A 3.869A 4.066 +.120 3.946 2665 ---- 4.197B 3.919A 3.919A 4.116 +.120 3.996 2670 ---- 4.247B 3.969A 3.969A 4.166 +.120 4.046 2675 ---- 4.297B 4.000A 4.000A 4.216 +.120 4.096 37 2680 ---- 4.347B 4.069A 4.069A 4.266 +.121 4.145 2685 ---- 4.397B 4.119A 4.119A 4.316 +.121 4.195 2690 ---- 4.447B 4.169A 4.169A 4.366 +.121 4.245 2695 ---- 4.497B 4.219A 4.219A 4.416 +.121 4.295 2700 ---- 4.547B 4.247A 4.247A 4.466 +.121 1 4.345 687 2725 ---- 4.797B 4.519A 4.519A 4.716 +.121 4.595 6 2750 ---- 5.047B 4.769A 4.769A 4.966 +.121 10 4.845 15 19 2775 ---- 5.296B 5.019A 5.019A 5.216 +.121 5.095 2800 ---- 5.546B 5.269A 5.269A 5.465 +.121 5.344 11 2825 ---- 5.796B 5.519A 5.519A 5.715 +.121 5.594 3 2850 ---- 6.046B 5.769A 5.769A 5.965 +.121 5.844 3 2875 ---- 6.296B 6.019A 6.019A 6.215 +.121 6.094 2900 ---- 6.546B 6.269A 6.269A 6.465 +.121 6.344 2925 ---- 6.762B 6.520A 6.520A 6.715 +.121 6.594 2950 ---- 7.012B 6.769A 6.769A 6.965 +.121 6.844 2975 ---- 7.262B 7.019A 7.019A 7.215 +.121 7.094 4 3000 ---- 7.528B 7.250A 7.250A 7.465 +.121 7.344 6 3025 ---- 7.761B 7.517A 7.517A 7.715 +.121 7.594 3050 ---- 8.011B 7.767A 7.767A 7.965 +.121 7.844 3075 ---- 8.261B 8.020A 8.020A 8.215 +.121 8.094 3100 ---- 8.511B 8.270A 8.270A 8.465 +.121 8.344 3125 ---- 8.761B 8.520A 8.520A 8.715 +.121 8.594 3150 ---- 9.011B 8.767A 8.767A 8.965 +.121 8.844 3175 ---- 9.261B 9.017A 9.017A 9.215 +.121 9.094 3200 ---- 9.511B 9.267A 9.267A 9.465 +.121 9.344 3225 ---- 9.761B 9.517A 9.517A 9.715 +.121 9.594 3250 ---- 10.011B 9.767A 9.767A 9.965 +.121 9.844 3275 ---- 10.261B 10.020A 10.020A 10.215 +.121 10.094 3300 ---- 10.511B 10.270A 10.270A 10.465 +.121 10.344 3325 ---- 10.761B 10.520A 10.520A 10.715 +.121 10.594 3350 ---- 11.011B 10.770A 10.770A 10.965 +.121 10.844 3375 ---- 11.261B 11.020A 11.020A 11.215 +.121 11.094 3400 ---- 11.511B 11.270A 11.270A 11.465 +.121 11.344 3425 ---- 11.761B 11.517A 11.517A 11.715 +.121 11.594 3450 ---- 12.011B 11.768A 11.768A 11.965 +.121 11.844 3475 ---- 12.261B 12.018A 12.018A 12.215 +.121 12.094 3500 ---- 12.511B 12.268A 12.268A 12.465 +.121 12.344 3525 ---- 12.760B 12.518A 12.518A 12.715 +.121 12.594 3550 ---- 13.010B 12.768A 12.768A 12.965 +.121 12.844 3575 ---- 13.260B 13.018A 13.018A 13.215 +.121 13.094 3600 ---- 13.510B 13.268A 13.268A 13.465 +.121 13.344 3625 ---- 13.760B 13.513A 13.513A 13.715 +.121 13.594 3650 ---- 14.010B 13.763A 13.763A 13.965 +.121 13.844 4000 ---- 17.510B 17.272A 17.272A 17.465 +.121 17.344 4500 ---- 22.509B 22.273A 22.273A 22.465 +.121 22.344 5000 ---- 27.507B 27.273A 27.273A 27.465 +.121 27.344 6000 ---- 37.506B 37.275A 37.275A 37.465 +.121 37.344 7000 ---- 47.504B 47.276A 47.276A 47.465 +.121 47.344 8000 ---- 57.502B 57.276A 57.276A 57.465 +.121 57.344 9000 ---- 67.501B 67.275A 67.275A 67.465 +.121 67.344 10000 ---- 77.499B 77.276A 77.276A 77.465 +.121 77.344 SO OCT23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .002 +.001 .001 8 1575 ---- ---- ---- ---- .002 .000 .002 5 1600 ---- ---- ---- ---- .002 .000 .002 14 1625 ---- ---- ---- ---- .003 +.001 .002 1650 ---- ---- ---- ---- .003 .000 .003 62 1675 ---- ---- ---- ---- .004 +.001 .003 34 1700 ---- ---- ---- ---- .004 .000 .004 43 1725 ---- ---- ---- ---- .005 +.001 .004 100 1750 ---- ---- ---- ---- .006 +.001 1 .005 28 1775 ---- ---- ---- ---- .007 +.001 .006 3 1800 .006 .006 .006 .006 .008 .000 2 .008 7 35 1825 ---- ---- ---- ---- .009 .000 .009 1 6 1850 ---- ---- ---- ---- .011 .000 1 .011 3 179 1875 ---- ---- ---- ---- .012 -.001 .013 10 20 1900 .015 .015 .015 .015 .015 -.001 2 .016 1 40 1925 ---- ---- ---- ---- .018 -.001 .019 1 17 1950 ---- ---- .022A .022A .022 -.002 .024 10 21 1975 .029 .031B .027A .031B .028 -.001 2 .029 48 2000 .035 .040B .034A .040B .036 .000 1 .036 244 262 2025 ---- .052B .043A .052B .046 .000 .046 2 23 2050 .053 .068B .053 .068B .061 +.003 11 .058 242 277 2075 .068 .088B .068 .088B .080 +.005 7 .075 3 120 2095 ---- ---- ---- .084A .100 ---- ---- 2100 .106 .115B .087A .115B .105 +.009 8 .096 8 194 2105 ---- .121B .091A .121B .111 +.009 .102 1 1 2110 ---- .128B .096A .128B .117 +.010 1 .107 1 41 2115 ---- .135B .101A .135B .123 +.010 1 .113 9 2120 ---- .142B .106A .142B .130 +.012 .118 17 2125 ---- .150B .111A .150B .137 +.012 .125 29 2130 ---- .158B .116A .158B .145 +.014 .131 5 2135 .161 .168B .121A .148A .153 +.015 6 .138 9 2140 .176 .177B .128A .174A .161 +.015 1 .146 8 2145 ---- .186B .135A .186B .169 +.016 .153 7 2150 .158 .195B .141A .141A .178 +.017 19 .161 1 150 2155 ---- .207B .148A .207B .188 +.018 13 .170 1 16 2160 .188 .218B .157A .218B .198 +.019 8 .179 3 2165 ---- .228B .165A .228B .208 +.020 .188 16 2170 ---- .241B .172A .241B .219 +.021 .198 10 2175 .261 .261 .181A .256A .231 +.022 12 .209 79 104 2180 .255 .265B .190A .265B .243 +.023 6 .220 28 55 2185 .268 .279B .200A .279B .255 +.024 11 .231 5 2190 ---- .293B .211A .293B .268 +.025 1 .243 6 13 2195 ---- .311B .222A .310B .282 +.026 .256 7 2200 ---- .323B .233A .323B .296 +.027 2 .269 2 195 2205 ---- .340B .245A .340B .311 +.029 .282 1 4 2210 ---- .357B .258A .357B .327 +.030 1 .297 48 2215 ---- .373B .271A .373B .343 +.031 13 .312 1 14 2220 ---- .391B .284A .391B .360 +.033 .327 4 21 2225 ---- .411B .298A .411B .378 +.034 .344 12 68 2230 ---- .430B .313A .430B .396 +.036 1 .360 1 27 2235 ---- .452B .329A .452B .415 +.037 .378 1 6 2240 .460 .472B .345A .472B .435 +.039 4 .396 158 2245 .475 .492B .361A .437A .455 +.040 1 .415 2 18 2250 .438 .514B .379A .457A .477 +.042 119 .435 26 393 2255 ---- .536B .397A .536B .498 +.043 .455 2 8 2260 ---- .560B .416A .560B .521 +.045 .476 13 2265 ---- .584B .435A .584B .544 +.047 .497 13 2270 ---- .608B .455A .608B .568 +.049 .519 156 2275 ---- .635B .476A .635B .593 +.051 1 .542 2 22 2280 ---- .661B .497A .660B .618 +.052 .566 45 2285 ---- .687B .520A .687B .644 +.054 .590 3 2290 ---- .715B .542A .714B .671 +.056 .615 1 2295 ---- .742B .566A .742B .698 +.057 .641 3 4 2300 .665 .771B .590A .651A .726 +.059 22 .667 119 239 2305 ---- .801B .615A .801B .754 +.060 .694 1 48 2310 ---- .831B .640A .831B .783 +.061 9 .722 159 2315 ---- .861B .666A .861B .813 +.062 .751 1 19 2320 .877 .892B .693A .874A .844 +.064 4 .780 1 9 2325 ---- .925B .720A .924B .875 +.066 .809 101 2330 ---- .958B .748A .957B .906 +.066 .840 23 2335 ---- .991B .777A .990B .938 +.068 .870 7 2340 ---- 1.024B .806A 1.023B .971 +.069 .902 1 4 2345 ---- 1.059B .835A 1.058B 1.005 +.071 .934 2 2350 ---- 1.094B .867A 1.093B 1.039 +.072 .967 98 2355 1.069 1.129B .897A 1.128B 1.073 +.073 4 1.000 20 2360 ---- 1.164B .929A .929A 1.108 +.074 1.034 27 2365 ---- 1.200B .961A .961A 1.144 +.076 1.068 3 2370 ---- 1.200B 1.004A 1.004A 1.180 +.077 1.103 22 2375 ---- 1.272B 1.027A 1.271B 1.217 +.078 1.139 16 2380 ---- 1.274B 1.072A 1.072A 1.254 +.079 1.175 3 2385 ---- 1.313B 1.172A 1.172A 1.292 +.081 1.211 29 2390 ---- 1.352B 1.216A 1.216A 1.330 +.082 1.248 4 2395 ---- 1.392B 1.243A 1.243A 1.368 +.082 1.286 6 2400 ---- 1.466B 1.201A 1.466B 1.407 +.084 1.323 81 2405 ---- 1.473B 1.320A 1.320A 1.447 +.085 1.362 7 2410 ---- 1.514B 1.358A 1.358A 1.487 +.087 1.400 13 2415 ---- 1.556B 1.396A 1.396A 1.527 +.087 1.440 6 2420 ---- 1.597B 1.433A 1.433A 1.568 +.089 1.479 13 2425 ---- 1.671B 1.387A 1.670B 1.609 +.090 1.519 36 2430 ---- 1.682B 1.512A 1.512A 1.651 +.091 1.560 2 2435 ---- 1.724B 1.551A 1.551A 1.692 +.092 1.600 1 2440 ---- 1.767B 1.594A 1.594A 1.735 +.094 1.641 45 2445 ---- 1.811B 1.632A 1.632A 1.777 +.094 1.683 2 2450 ---- 1.884B 1.587A 1.884B 1.820 +.095 1.725 44 2455 ---- 1.899B 1.714A 1.714A 1.863 +.096 1.767 6 2460 ---- 1.943B 1.758A 1.758A 1.906 +.097 1.809 2465 ---- 1.988B 1.799A 1.799A 1.950 +.098 1.852 4 2470 ---- 2.033B 1.842A 1.842A 1.994 +.099 1.895 1 2475 ---- 2.105B 1.795A 2.104B 2.038 +.100 1.938 12 2480 ---- 2.123B 1.928A 1.928A 2.083 +.101 1.982 65 2485 ---- 2.168B 1.971A 1.971A 2.127 +.101 2.026 5 2490 ---- 2.214B 2.014A 2.014A 2.172 +.102 2.070 4 2495 ---- 2.248B 2.058A 2.058A 2.217 +.102 2.115 2500 2.205 2.331B 2.009A 2.331B 2.263 +.104 2 2.159 314 2505 ---- 2.335B 2.146A 2.146A 2.308 +.104 2.204 2510 ---- 2.381B 2.191A 2.191A 2.354 +.105 2.249 2515 ---- 2.428B 2.235A 2.235A 2.400 +.106 2.294 4 2520 ---- 2.474B 2.280A 2.280A 2.446 +.106 2.340 32 2525 ---- 2.561B 2.231A 2.561B 2.492 +.106 2.386 255 2530 ---- 2.567B 2.363A 2.363A 2.538 +.107 2.431 2 2535 ---- 2.614B 2.424A 2.424A 2.585 +.108 2.477 26 2540 ---- 2.660B 2.469A 2.469A 2.631 +.107 2.524 44 2545 ---- 2.707B 2.516A 2.516A 2.678 +.108 2.570 25 2550 ---- 2.796B 2.459A 2.796B 2.725 +.109 2.616 23 2555 ---- 2.802B 2.609A 2.609A 2.772 +.109 2.663 2560 ---- 2.849B 2.655A 2.655A 2.819 +.109 2.710 53 2565 ---- 2.896B 2.702A 2.702A 2.867 +.110 2.757 99 2570 ---- 2.944B 2.748A 2.748A 2.914 +.110 2.804 4 2575 ---- 3.034B 2.691A 3.034B 2.961 +.110 2.851 23 2580 ---- 3.039B 2.842A 2.842A 3.009 +.111 2.898 2585 ---- 3.087B 2.889A 2.889A 3.057 +.112 2.945 2590 ---- 3.135B 2.936A 2.936A 3.104 +.111 2.993 2 2595 ---- 3.183B 2.984A 2.984A 3.152 +.112 3.040 2600 ---- 3.274B 2.925A 3.274B 3.200 +.112 3.088 7 2605 ---- 3.278B 3.078A 3.078A 3.248 +.112 3.136 4 2610 ---- 3.327B 3.126A 3.126A 3.296 +.112 3.184 2615 ---- 3.375B 3.174A 3.174A 3.344 +.113 3.231 2620 ---- 3.423B 3.221A 3.221A 3.392 +.113 3.279 2625 ---- 3.516B 3.162A 3.516B 3.441 +.113 3.328 23 2630 ---- 3.520B 3.317A 3.317A 3.489 +.113 3.376 10 2635 ---- 3.568B 3.365A 3.365A 3.538 +.114 3.424 2640 ---- 3.616B 3.413A 3.413A 3.586 +.114 3.472 2645 ---- 3.665B 3.461A 3.461A 3.635 +.115 3.520 2650 ---- 3.759B 3.402A 3.759B 3.683 +.114 3.569 2 2655 ---- 3.762B 3.557A 3.557A 3.732 +.115 3.617 2660 ---- 3.810B 3.606A 3.606A 3.780 +.114 3.666 2665 ---- 3.859B 3.654A 3.654A 3.829 +.115 3.714 1 2670 ---- 3.908B 3.702A 3.702A 3.878 +.115 3.763 2675 ---- 4.003B 3.645A 4.003B 3.927 +.116 3.811 3 2680 ---- 4.005B 3.799A 3.799A 3.976 +.116 3.860 32 2685 ---- 4.054B 3.848A 3.848A 4.025 +.116 3.909 2690 ---- 4.103B 3.896A 3.896A 4.074 +.116 3.958 2695 ---- 4.152B 3.945A 3.945A 4.122 +.115 4.007 1 2700 ---- 4.201B 3.887A 3.887A 4.172 +.117 4.055 2 2725 ---- 4.446B 4.148A 4.148A 4.417 +.117 4.300 2750 ---- 4.692B 4.483A 4.483A 4.663 +.117 4.546 1 2775 ---- 4.939B 4.729A 4.729A 4.910 +.118 4.792 2800 ---- 5.185B 4.976A 4.976A 5.157 +.118 5.039 6 2825 ---- 5.433B 5.223A 5.223A 5.405 +.118 5.287 93 2850 ---- 5.680B 5.470A 5.470A 5.653 +.118 5.535 1 2875 ---- 5.928B 5.718A 5.718A 5.901 +.118 5.783 1 2900 ---- 6.177B 5.967A 5.967A 6.150 +.118 6.032 21 2925 ---- 6.425B 6.215A 6.215A 6.398 +.118 6.280 2 2950 ---- 6.675B 6.464A 6.464A 6.647 +.118 6.529 5 2975 ---- 6.924B 6.714A 6.714A 6.896 +.117 6.779 1 3000 ---- 7.174B 6.964A 6.964A 7.146 +.118 7.028 20 3025 ---- 7.424B 7.214A 7.214A 7.395 +.117 7.278 3050 ---- 7.674B 7.464A 7.464A 7.644 +.117 7.527 55 3075 ---- 7.923B 7.714A 7.714A 7.894 +.117 7.777 3100 ---- 8.173B 7.964A 7.964A 8.144 +.117 8.027 26 3125 ---- 8.423B 8.214A 8.214A 8.394 +.117 8.277 3150 ---- 8.673B 8.464A 8.464A 8.644 +.117 8.527 1 3175 ---- 8.923B 8.715A 8.715A 8.894 +.117 8.777 2 3200 ---- 9.172B 8.965A 8.965A 9.144 +.117 9.027 1 3225 ---- 9.422B 9.215A 9.215A 9.394 +.117 9.277 3250 ---- 9.672B 9.465A 9.465A 9.644 +.117 9.527 3275 ---- 9.922B 9.715A 9.715A 9.894 +.117 9.777 3300 ---- 10.172B 9.965A 9.965A 10.144 +.117 10.027 3325 ---- 10.422B 10.216A 10.216A 10.394 +.117 10.277 2 3350 ---- 10.671B 10.465A 10.465A 10.644 +.117 10.527 3375 ---- 10.921B 10.716A 10.716A 10.894 +.117 10.777 3400 ---- 11.171B 10.966A 10.966A 11.144 +.117 11.027 3425 ---- 11.421B 11.216A 11.216A 11.394 +.117 11.277 3450 ---- 11.671B 11.465A 11.465A 11.644 +.117 11.527 2 3475 ---- 11.920B 11.716A 11.716A 11.894 +.117 11.777 3500 ---- 12.170B 11.965A 11.965A 12.144 +.117 12.027 1 3525 ---- 12.420B 12.217A 12.217A 12.394 +.117 12.277 3550 ---- 12.670B 12.466A 12.466A 12.644 +.117 12.527 3575 ---- 12.920B 12.716A 12.716A 12.894 +.117 12.777 1 3600 ---- 13.169B 12.963A 12.963A 13.144 +.117 13.027 3625 ---- 13.419B 13.216A 13.216A 13.394 +.117 13.277 3650 ---- 13.669B 13.466A 13.466A 13.644 +.117 13.527 3675 ---- 13.919B 13.713A 13.713A 13.894 +.117 13.777 4000 ---- 17.167B 16.980A 16.980A 17.144 +.117 17.027 4500 ---- 22.164B 21.983A 21.983A 22.144 +.117 22.027 5000 ---- 27.161B 26.988A 26.988A 27.144 +.117 27.027 6000 ---- 37.155B 36.995A 36.995A 37.144 +.117 37.027 7000 ---- 47.148B 47.000A 47.000A 47.144 +.117 47.027 8000 ---- 57.142B 57.004A 57.004A 57.144 +.117 57.027 9000 ---- 67.136B 67.008A 67.008A 67.144 +.117 67.027 10000 ---- 77.130B 77.011A 77.011A 77.144 +.117 77.027 SO NOV23 Silver Option PUT 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .002 +.001 .001 1475 ---- ---- ---- ---- .002 +.001 .001 1500 ---- ---- ---- ---- .003 +.002 .001 3 1525 ---- ---- ---- ---- .003 +.001 .002 1550 ---- ---- ---- ---- .004 +.002 .002 1575 ---- ---- ---- ---- .005 +.002 .003 1600 ---- ---- ---- ---- .005 +.002 .003 1625 ---- ---- ---- ---- .006 +.002 .004 1650 ---- ---- ---- ---- .008 +.003 .005 8 1675 ---- ---- ---- ---- .009 +.002 .007 1700 ---- ---- ---- ---- .011 +.003 .008 18 1725 ---- ---- ---- ---- .013 +.003 .010 4 1750 ---- ---- ---- ---- .016 +.003 .013 10 1775 ---- ---- ---- ---- .018 +.002 .016 1800 ---- ---- ---- ---- .022 +.002 .020 13 1825 ---- ---- ---- ---- .026 +.002 .024 20 1850 ---- .031B ---- .031B .031 +.002 .029 1 18 1875 ---- .038B ---- .038B .038 +.002 .036 15 1900 ---- .047B .043A .043A .045 +.001 1 .044 8 18 1925 ---- .058B .051A .051A .055 +.002 .053 2 1950 ---- .071B .061A .061A .067 +.002 .065 12 1975 ---- .088B .074A .074A .081 +.002 .079 24 2000 ---- .107B .089A .107B .100 +.004 2 .096 1 66 2025 ---- .132B .107A .132B .122 +.006 1 .116 10 2050 ---- .163B .129A .163B .150 +.009 .141 45 2075 ---- .199B .156A .199B .184 +.012 .172 21 2095 ---- ---- ---- .182A .217 ---- ---- 2100 ---- .243B .190A .243B .226 +.017 1 .209 41 2105 ---- .253B .197A .253B .235 +.018 .217 8 2110 ---- .264B .205A .264B .245 +.019 .226 2115 ---- .274B .213A .274B .255 +.020 .235 8 2120 ---- .285B .222A .285B .265 +.020 .245 2125 ---- .298B .230A .298B .276 +.021 .255 142 163 2130 ---- .309B .240A .309B .287 +.022 .265 2135 ---- .322B .249A .322B .299 +.024 .275 2140 ---- .335B .259A .335B .311 +.024 .287 6 2145 ---- .348B .269A .348B .323 +.025 .298 2150 ---- .361B .280A .361B .336 +.026 .310 64 284 2155 ---- .376B .291A .376B .349 +.027 .322 2160 ---- .390B .303A .390B .363 +.028 .335 3 2165 ---- .405B .314A .405B .377 +.029 .348 2170 ---- .421B .327A .421B .392 +.030 .362 1 1 2175 ---- .436B .340A .436B .407 +.031 .376 1 33 2180 ---- .453B .353A .453B .423 +.032 .391 2185 ---- .470B .366A .470B .439 +.033 .406 10 2190 ---- .486B .380A .486B .455 +.034 .421 24 2195 ---- .504B .395A .504B .472 +.035 .437 2200 ---- .524B .410A .524B .490 +.036 .454 423 2205 ---- .542B .426A .542B .508 +.037 .471 10 2210 ---- .562B .442A .562B .527 +.039 .488 2215 ---- .582B .458A .582B .546 +.039 .507 6 2220 ---- .601B .475A .601B .566 +.041 .525 2225 ---- .623B .492A .623B .586 +.042 .544 23 2230 ---- .645B .510A .645B .607 +.044 .563 2235 ---- .666B .529A .666B .628 +.045 .583 2240 .692 .692 .548A .690A .650 +.046 1 .604 2245 ---- .712B .567A .712B .672 +.047 .625 2250 ---- .736B .587A .736B .695 +.049 .646 200 233 2255 ---- .760B .608A .760B .719 +.051 .668 5 5 2260 ---- .784B .629A .784B .743 +.052 .691 6 9 2265 ---- .809B .650A .809B .767 +.053 .714 1 2270 ---- .834B .672A .834B .792 +.054 .738 1 2275 ---- .861B .695A .861B .818 +.056 .762 28 2280 ---- .887B .718A .887B .843 +.057 .786 6 2285 ---- .914B .741A .914B .870 +.058 .812 11 2290 ---- .943B .765A .943B .897 +.059 .838 8 2295 ---- .971B .790A .971B .924 +.060 .864 6 2300 ---- .999B .815A .999B .952 +.061 .891 6 99 2305 ---- 1.028B .841A 1.028B .980 +.062 .918 4 2310 ---- 1.057B .867A 1.057B 1.009 +.063 .946 2315 ---- 1.087B .893A 1.087B 1.039 +.064 .975 4 2320 ---- 1.118B .920A 1.118B 1.068 +.064 1.004 1 2325 ---- 1.149B .948A 1.149B 1.098 +.065 1.033 62 2330 ---- 1.180B .976A 1.180B 1.129 +.066 1.063 2335 ---- 1.212B 1.004A 1.212B 1.160 +.067 1.093 2 2340 ---- 1.245B 1.033A 1.245B 1.192 +.069 1.123 6 2345 ---- 1.278B 1.063A 1.277B 1.224 +.070 1.154 2350 1.218 1.311B 1.093A 1.133A 1.256 +.071 2 1.185 6 68 2355 ---- 1.345B 1.123A 1.344B 1.289 +.072 1.217 4 2360 ---- 1.379B 1.154A 1.378B 1.323 +.074 1.249 2365 ---- 1.413B 1.185A 1.412B 1.357 +.075 1.282 2370 ---- 1.448B 1.220A 1.447B 1.391 +.076 1.315 4 2375 ---- 1.483B 1.252A 1.482B 1.426 +.077 1.349 35 2380 ---- 1.519B 1.283A 1.283A 1.461 +.077 1.384 4 2385 ---- 1.555B 1.315A 1.315A 1.496 +.077 1.419 1 2390 ---- 1.592B 1.363A 1.363A 1.532 +.077 5 1.455 8 2395 ---- 1.628B 1.397A 1.397A 1.568 +.077 1.491 16 2400 ---- 1.660B 1.417A 1.660B 1.605 +.078 1.527 54 2405 ---- 1.645B 1.466A 1.466A 1.642 +.079 1.563 2 2410 ---- 1.683B 1.584A 1.584A 1.679 +.080 1.599 1 2415 ---- 1.722B 1.620A 1.620A 1.717 +.081 1.636 5 2420 ---- 1.760B 1.658A 1.658A 1.755 +.082 1.673 2425 ---- 1.851B 1.595A 1.851B 1.794 +.084 1.710 3 2430 ---- 1.839B 1.730A 1.730A 1.832 +.085 1.747 3 2435 ---- 1.879B 1.767A 1.767A 1.872 +.087 1.785 3 2440 ---- 1.919B 1.805A 1.805A 1.911 +.088 1.823 2 2445 ---- 1.960B 1.843A 1.843A 1.951 +.090 1.861 2450 ---- 2.050B 1.779A 2.050B 1.991 +.091 1.900 6 2455 ---- 2.042B 1.922A 1.922A 2.031 +.092 1.939 2460 ---- 2.083B 1.960A 1.960A 2.071 +.092 1.979 2465 ---- 2.125B 2.000A 2.000A 2.112 +.093 2.019 4 2470 ---- 2.166B 2.040A 2.040A 2.153 +.094 2.059 2475 ---- 2.257B 1.975A 2.256B 2.195 +.095 2.100 5 2480 ---- 2.251B 2.119A 2.119A 2.236 +.096 2.140 5 2485 ---- 2.293B 2.159A 2.159A 2.278 +.096 2.182 2490 ---- 2.336B 2.200A 2.200A 2.320 +.097 2.223 2495 ---- 2.380B 2.241A 2.241A 2.363 +.098 2.265 5 2500 ---- 2.469B 2.175A 2.469B 2.405 +.098 2.307 78 2505 ---- 2.467B 2.323A 2.323A 2.448 +.099 2.349 2510 ---- 2.510B 2.364A 2.364A 2.491 +.099 2.392 2515 ---- 2.555B 2.406A 2.406A 2.534 +.099 2.435 2520 ---- 2.599B 2.448A 2.448A 2.577 +.099 2.478 2525 ---- 2.687B 2.383A 2.686B 2.621 +.100 2.521 6 2530 ---- 2.688B 2.533A 2.533A 2.665 +.101 2.564 2 2535 ---- 2.733B 2.576A 2.576A 2.709 +.101 2.608 2540 ---- 2.778B 2.619A 2.619A 2.753 +.102 2.651 2545 ---- 2.823B 2.650A 2.650A 2.797 +.102 2.695 2550 ---- 2.909B 2.597A 2.909B 2.841 +.102 2.739 6 2555 ---- 2.913B 2.748A 2.748A 2.886 +.103 2.783 2560 ---- 2.959B 2.782A 2.782A 2.931 +.103 2.828 2565 ---- 3.004B 2.826A 2.826A 2.976 +.104 2.872 2570 ---- 3.050B 2.870A 2.870A 3.021 +.104 2.917 2575 ---- 3.135B 2.815A 3.135B 3.066 +.105 2.961 1 2580 ---- 3.142B 2.958A 2.958A 3.111 +.105 3.006 2585 ---- 3.192B 3.003A 3.003A 3.157 +.106 3.051 2590 ---- 3.211B 3.050A 3.050A 3.203 +.106 3.097 2595 ---- 3.257B 3.096A 3.096A 3.248 +.106 3.142 2600 ---- 3.365B 3.039A 3.364B 3.294 +.107 3.187 2605 ---- 3.348B 3.186A 3.186A 3.340 +.107 3.233 2610 ---- 3.395B 3.231A 3.231A 3.387 +.108 3.279 1 2615 ---- 3.441B 3.276A 3.276A 3.433 +.108 3.325 2 2620 ---- 3.487B 3.322A 3.322A 3.479 +.108 3.371 2625 ---- 3.596B 3.266A 3.596B 3.526 +.109 3.417 6 2630 ---- 3.581B 3.438A 3.438A 3.572 +.109 3.463 2635 ---- 3.627B 3.484A 3.484A 3.619 +.110 3.509 2640 ---- 3.674B 3.530A 3.530A 3.666 +.110 3.556 2645 ---- 3.721B 3.578A 3.578A 3.713 +.111 3.602 2650 ---- 3.830B 3.495A 3.830B 3.760 +.111 3.649 2 2655 ---- 3.815B 3.670A 3.670A 3.807 +.111 3.696 2660 ---- 3.862B 3.717A 3.717A 3.854 +.112 3.742 2665 ---- 3.909B 3.763A 3.763A 3.901 +.112 3.789 2670 ---- 3.956B 3.810A 3.810A 3.948 +.112 3.836 2675 ---- 4.067B 3.728A 4.067B 3.996 +.113 3.883 1 2680 ---- 4.051B 3.904A 3.904A 4.043 +.112 3.931 2685 ---- 4.099B 3.951A 3.951A 4.091 +.113 3.978 2700 ---- 4.305B 3.963A 4.305B 4.234 +.114 4.120 4 2725 ---- 4.545B 4.199A 4.545B 4.473 +.115 4.358 2750 ---- 4.786B 4.436A 4.786B 4.713 +.115 4.598 1 2775 ---- 5.028B 4.676A 5.028B 4.955 +.116 4.839 2800 ---- 5.271B 4.918A 5.271B 5.197 +.117 5.080 2825 ---- 5.515B 5.160A 5.515B 5.441 +.118 5.323 1 2850 ---- 5.760B 5.403A 5.760B 5.685 +.118 5.567 2875 ---- 5.935B 5.646A 5.920B 5.929 +.117 5.812 2900 ---- 6.180B 5.889A 5.889A 6.175 +.118 6.057 2925 ---- 6.426B 6.266A 6.266A 6.420 +.118 6.302 2950 ---- 6.672B 6.512A 6.512A 6.666 +.118 6.548 2975 ---- 6.918B 6.758A 6.758A 6.913 +.118 6.795 3000 ---- 7.165B 7.004A 7.004A 7.160 +.118 7.042 20 20 3025 ---- 7.413B 7.253A 7.253A 7.407 +.118 7.289 3050 ---- 7.661B 7.500A 7.500A 7.655 +.118 7.537 12 3075 ---- 7.909B 7.747A 7.747A 7.902 +.117 7.785 3100 ---- 8.157B 7.997A 7.997A 8.150 +.117 8.033 1 3125 ---- 8.405B 8.246A 8.246A 8.399 +.118 8.281 3150 ---- 8.655B 8.494A 8.494A 8.647 +.117 8.530 3175 ---- 8.905B 8.743A 8.743A 8.896 +.117 8.779 3200 ---- 9.155B 8.993A 8.993A 9.145 +.117 9.028 3225 ---- 9.404B 9.243A 9.243A 9.395 +.117 9.278 3250 ---- 9.654B 9.494A 9.494A 9.644 +.117 9.527 3275 ---- 9.903B 9.744A 9.744A 9.894 +.117 9.777 3300 ---- 10.153B 9.993A 9.993A 10.144 +.117 10.027 3325 ---- 10.403B 10.243A 10.243A 10.394 +.117 10.277 3350 ---- 10.653B 10.494A 10.494A 10.644 +.117 10.527 3375 ---- 10.903B 10.744A 10.744A 10.894 +.117 10.777 3400 ---- 11.152B 10.994A 10.994A 11.144 +.117 11.027 3425 ---- 11.402B 11.245A 11.245A 11.394 +.117 11.277 3450 ---- 11.652B 11.494A 11.494A 11.644 +.117 11.527 3475 ---- 11.902B 11.745A 11.745A 11.894 +.117 11.777 3500 ---- 12.152B 11.995A 11.995A 12.144 +.117 12.027 3525 ---- 12.401B 12.245A 12.245A 12.394 +.117 12.277 3550 ---- 12.651B 12.495A 12.495A 12.644 +.117 12.527 3575 ---- 12.901B 12.745A 12.745A 12.894 +.117 12.777 3600 ---- 13.150B 12.996A 12.996A 13.144 +.117 13.027 3625 ---- 13.400B 13.246A 13.246A 13.394 +.117 13.277 3650 ---- 13.650B 13.496A 13.496A 13.644 +.117 13.527 3675 ---- 13.900B 13.746A 13.746A 13.894 +.117 13.777 4000 ---- 17.147B 16.999A 16.999A 17.144 +.117 17.027 4500 ---- 22.144B 22.000A 22.000A 22.144 +.117 22.027 5000 ---- 27.140B 27.003A 27.003A 27.144 +.117 27.027 6000 ---- 37.133B 37.007A 37.007A 37.144 +.117 37.027 7000 ---- 47.126B 47.011A 47.011A 47.144 +.117 47.027 8000 ---- 57.119B ---- 57.052B 57.144 +.117 57.027 9000 ---- 67.112B ---- 67.045B 67.144 +.117 67.027 10000 ---- 77.105B ---- 77.039B 77.144 +.117 77.027 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .002 .000 .002 1 1375 ---- ---- ---- ---- .002 .000 .002 203 1400 ---- ---- ---- ---- .002 -.001 .003 2 1425 ---- ---- ---- ---- .003 .000 .003 3 1450 ---- ---- ---- ---- .004 .000 .004 202 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 6 1525 ---- ---- ---- ---- .006 -.001 .007 1 1550 ---- ---- ---- ---- .008 .000 .008 2 1575 ---- ---- ---- ---- .009 -.001 .010 1 1600 ---- ---- ---- ---- .011 -.001 .012 201 1625 ---- ---- ---- ---- .013 -.001 .014 1650 ---- ---- ---- ---- .016 -.001 .017 9 1675 ---- ---- ---- ---- .019 -.001 .020 1 1700 ---- ---- ---- ---- .023 .000 .023 3 13 1725 ---- ---- ---- ---- .027 -.001 .028 165 1750 .035 .035 .034A .034A .032 -.001 20 .033 51 1775 ---- ---- ---- ---- .038 -.001 .039 186 1800 ---- .046B ---- ---- .045 .000 .045 10 318 1825 ---- ---- .052A .052A .053 -.001 .054 6 1850 ---- .065B .060A .060A .063 .000 .063 103 1875 ---- .078B .070A .070A .075 +.001 .074 12 1900 ---- .092B .082A .082A .089 +.002 10 .087 110 1925 ---- .110B .097A .097A .106 +.003 .103 154 1950 .112 .132B .109 .132B .126 +.005 301 .121 35 329 1975 ---- .158B .134A .158B .149 +.006 .143 1 4 2000 ---- .188B .157A .188B .178 +.010 200 .168 128 2025 ---- .224B .185A .224B .211 +.012 .199 49 2050 ---- .266B .218A .266B .251 +.016 1 .235 726 2075 ---- .315B .258A .315B .297 +.018 .279 15 2100 ---- .372B .304A .372B .352 +.023 .329 227 2125 ---- .438B .358A .438B .414 +.026 .388 15 183 2150 ---- .513B .420A .513B .487 +.030 2 .457 3 284 2175 ---- .599B .491A .599B .569 +.035 .534 43 2200 .689 .694B .573A .694B .661 +.038 1 .623 240 2225 .800 .801B .664A .796A .764 +.043 1 .721 6 40 2250 ---- .918B .767A .918B .878 +.048 .830 5 311 2275 ---- 1.045B .879A 1.045B 1.003 +.054 .949 241 2300 ---- 1.184B 1.003A 1.184B 1.138 +.058 1.080 14 242 2325 ---- 1.332B 1.137A 1.332B 1.283 +.063 1.220 3 118 2350 ---- 1.490B 1.281A 1.490B 1.439 +.068 3 1.371 239 2375 ---- 1.658B 1.434A 1.657B 1.603 +.072 1.531 1 185 2400 ---- 1.834B 1.599A 1.833B 1.776 +.076 1.700 14 170 2425 ---- 2.012B 1.770A 2.011B 1.958 +.080 1.878 31 2450 ---- 2.203B 1.949A 2.203B 2.146 +.083 2.063 66 2475 ---- 2.401B 2.134A 2.401B 2.342 +.088 2.254 76 2500 ---- 2.604B 2.329A 2.603B 2.543 +.091 2.452 240 2525 ---- 2.813B 2.529A 2.813B 2.750 +.094 2.656 13 2550 ---- 3.027B 2.734A 3.026B 2.962 +.097 2.865 23 2575 ---- 3.244B 2.944A 3.243B 3.178 +.099 3.079 100 2600 ---- 3.466B 3.159A 3.465B 3.399 +.102 3.297 18 2625 ---- 3.690B 3.375A 3.690B 3.622 +.104 3.518 2 34 2650 ---- 3.918B 3.599A 3.917B 3.848 +.105 3.743 2675 ---- 4.148B 3.823A 4.147B 4.077 +.107 3.970 111 2700 ---- 4.379B 4.051A 4.379B 4.308 +.108 4.200 4 2725 ---- 4.613B 4.282A 4.613B 4.542 +.110 4.432 2750 ---- 4.848B 4.514A 4.848B 4.776 +.110 4.666 1 2775 ---- 5.085B 4.748A 5.085B 5.013 +.112 4.901 1 2800 ---- 5.324B 4.984A 5.324B 5.251 +.113 5.138 1 2825 ---- 5.563B 5.220A 5.563B 5.489 +.113 5.376 2850 ---- 5.804B 5.459A 5.804B 5.729 +.113 5.616 1 2875 ---- 6.045B 5.698A 6.045B 5.970 +.114 5.856 2900 ---- 6.287B 5.939A 6.287B 6.212 +.115 6.097 1 2925 ---- 6.530B 6.180A 6.530B 6.454 +.115 6.339 1 2950 ---- 6.774B 6.420A 6.774B 6.697 +.115 6.582 2975 ---- 7.018B 6.664A 7.018B 6.941 +.116 6.825 3000 ---- 7.262B 6.907A 7.262B 7.186 +.117 7.069 210 3025 ---- 7.493B 7.151A 7.493B 7.430 +.116 7.314 3050 ---- 7.588B 7.396A 7.588B 7.676 +.117 7.559 3075 ---- ---- 7.640A 7.640A 7.921 +.117 7.804 3100 ---- ---- ---- ---- 8.168 +.118 8.050 3125 ---- ---- ---- ---- 8.414 +.117 8.297 1 3150 ---- ---- ---- ---- 8.661 +.118 8.543 3175 ---- ---- ---- ---- 8.908 +.118 8.790 1 3200 ---- ---- ---- ---- 9.156 +.118 9.038 1 3225 ---- ---- ---- ---- 9.403 +.118 9.285 3250 ---- ---- ---- ---- 9.651 +.118 9.533 1 3275 ---- ---- ---- ---- 9.900 +.118 9.782 15 3300 ---- ---- ---- ---- 10.148 +.118 10.030 1 3325 ---- ---- ---- ---- 10.397 +.118 10.279 3350 ---- ---- ---- ---- 10.646 +.118 10.528 3375 ---- ---- ---- ---- 10.895 +.117 10.778 3400 ---- ---- ---- ---- 11.145 +.118 11.027 3425 ---- ---- ---- ---- 11.394 +.117 11.277 3450 ---- ---- ---- ---- 11.644 +.117 11.527 3475 ---- ---- ---- ---- 11.894 +.117 11.777 3500 ---- ---- ---- ---- 12.144 +.117 12.027 10 3525 ---- ---- ---- ---- 12.394 +.117 12.277 3550 ---- ---- ---- ---- 12.644 +.117 12.527 5 3575 ---- ---- ---- ---- 12.894 +.117 12.777 10 3600 ---- ---- ---- ---- 13.144 +.117 13.027 3625 ---- ---- ---- ---- 13.394 +.117 13.277 3650 ---- ---- ---- ---- 13.644 +.117 13.527 3675 ---- ---- ---- ---- 13.894 +.117 13.777 3700 ---- ---- ---- ---- 14.144 +.117 14.027 3725 ---- ---- ---- ---- 14.394 +.117 14.277 3750 ---- ---- ---- ---- 14.644 +.117 14.527 3775 ---- ---- ---- ---- 14.894 +.117 14.777 3 3800 ---- ---- ---- ---- 15.144 +.117 15.027 3825 ---- ---- ---- ---- 15.394 +.117 15.277 3850 ---- ---- ---- ---- 15.644 +.117 15.527 3875 ---- ---- ---- ---- 15.894 +.117 15.777 3900 ---- ---- ---- ---- 16.144 +.117 16.027 3925 ---- ---- ---- ---- 16.394 +.117 16.277 3950 ---- ---- ---- ---- 16.644 +.117 16.527 3975 ---- ---- ---- ---- 16.894 +.117 16.777 4000 ---- ---- ---- ---- 17.144 +.117 17.027 4025 ---- ---- ---- ---- 17.394 +.117 17.277 4050 ---- ---- ---- ---- 17.644 +.117 17.527 4075 ---- ---- ---- ---- 17.894 +.117 17.777 4500 ---- ---- ---- ---- 22.144 +.117 22.027 1 5000 ---- ---- ---- ---- 27.144 +.117 27.027 6000 ---- ---- ---- ---- 37.144 +.117 37.027 7000 ---- ---- ---- ---- 47.144 +.117 47.027 7500 ---- ---- ---- ---- 52.144 +.117 52.027 8000 ---- ---- ---- ---- 57.144 +.117 57.027 9000 ---- ---- ---- ---- 67.144 +.117 67.027 10000 ---- ---- ---- ---- 77.144 +.117 77.027 SO JAN24 Silver Option PUT 1325 ---- ---- ---- .008A .003 ---- ---- 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .006 .000 .006 1425 ---- ---- ---- ---- .007 .000 .007 1450 ---- ---- ---- ---- .008 .000 .008 1475 ---- ---- ---- ---- .009 -.001 .010 1500 ---- ---- ---- ---- .011 .000 .011 2 1525 ---- ---- ---- ---- .013 .000 .013 1550 ---- ---- ---- ---- .015 -.001 .016 1575 ---- ---- ---- ---- .018 .000 .018 1600 ---- ---- ---- ---- .021 -.001 .022 1625 ---- ---- ---- ---- .025 .000 .025 1650 ---- ---- ---- ---- .029 .000 .029 1675 ---- ---- ---- ---- .033 -.001 .034 1700 ---- ---- ---- ---- .039 .000 .039 2 1725 ---- ---- ---- ---- .045 .000 .045 1750 ---- ---- ---- ---- .051 .000 .051 6 1775 ---- ---- .057A .057A .059 .000 .059 1 1800 ---- ---- .065A .065A .068 +.001 .067 1825 ---- .078B .074A .074A .078 +.001 .077 1 1850 ---- .091B .085A .085A .090 +.002 .088 1875 ---- .106B .098A .098A .104 +.003 .101 1 1900 ---- .124B .112A .124B .120 +.003 .117 1925 ---- .145B .130A .144B .139 +.005 .134 1950 ---- .169B .149A .168B .162 +.006 .156 1975 ---- .198B .172A .197B .188 +.008 .180 2000 ---- .230B .198A .230B .219 +.010 .209 2025 ---- .268B .229A .268B .255 +.012 .243 9 2050 ---- .311B .265A .311B .296 +.014 .282 2075 ---- .361B .306A .361B .344 +.017 .327 2100 ---- .418B .353A .418B .398 +.020 .378 1 2125 ---- .482B .408A .482B .460 +.023 .437 5 2150 ---- .555B .469A .555B .530 +.027 .503 2175 ---- .636B .538A .636B .609 +.031 .578 5 2200 ---- .726B .616A .726B .696 +.035 .661 12 2225 .779 .825B .702A .776A .792 +.040 7 .752 4 2250 ---- .933B .798A .933B .896 +.043 .853 16 2275 .995 1.050B .902A 1.050B 1.011 +.048 6 .963 5 2300 ---- 1.177B 1.016A 1.176B 1.134 +.052 1.082 2325 ---- 1.312B 1.138A 1.311B 1.267 +.058 1.209 2350 1.363 1.456B 1.270A 1.456B 1.408 +.061 1 1.347 105 2375 ---- 1.609B 1.410A 1.609B 1.559 +.067 1.492 5 2400 ---- 1.770B 1.559A 1.770B 1.717 +.070 1.647 1 2425 ---- 1.938B 1.716A 1.938B 1.883 +.074 1.809 2450 ---- 2.114B 1.886A 2.114B 2.057 +.078 1.979 9 2475 ---- 2.291B 2.057A 2.291B 2.238 +.082 2.156 3 2500 ---- 2.478B 2.235A 2.478B 2.425 +.085 2.340 32 2525 ---- 2.673B 2.420A 2.672B 2.618 +.088 2.530 2550 ---- 2.873B 2.610A 2.872B 2.816 +.091 2.725 1 2575 ---- 3.078B 2.807A 3.077B 3.020 +.094 2.926 7 2600 ---- 3.287B 3.008A 3.286B 3.228 +.097 3.131 75 2625 ---- 3.500B 3.214A 3.499B 3.439 +.098 3.341 7 2650 ---- 3.717B 3.424A 3.716B 3.655 +.101 3.554 2 9 2675 ---- 3.936B 3.637A 3.936B 3.874 +.103 3.771 2700 ---- 4.159B 3.854A 4.158B 4.095 +.104 3.991 2725 ---- 4.384B 4.074A 4.384B 4.319 +.105 4.214 4 2750 ---- 4.612B 4.299A 4.611B 4.546 +.107 4.439 2775 ---- 4.841B 4.524A 4.841B 4.775 +.109 4.666 2800 ---- 5.073B 4.752A 5.072B 5.005 +.109 4.896 2825 ---- 5.305B 4.979A 5.305B 5.237 +.110 5.127 1 2850 ---- 5.539B 5.212A 5.539B 5.471 +.111 5.360 2875 ---- 5.775B 5.445A 5.775B 5.706 +.112 5.594 2900 ---- 6.012B 5.680A 6.012B 5.942 +.112 5.830 2925 ---- 6.250B 5.915A 6.250B 6.180 +.113 6.067 2950 ---- 6.489B 6.152A 6.489B 6.418 +.113 6.305 2975 ---- 6.728B 6.390A 6.728B 6.658 +.115 6.543 3000 ---- 6.969B 6.629A 6.969B 6.898 +.115 6.783 3025 ---- 7.211B 6.868A 7.211B 7.139 +.116 7.023 3050 ---- 7.453B 7.109A 7.453B 7.381 +.117 7.264 3075 ---- 7.695B 7.350A 7.695B 7.623 +.117 7.506 3100 ---- 7.938B 7.590A 7.938B 7.866 +.117 7.749 3125 ---- 8.182B 7.834A 8.182B 8.109 +.117 7.992 3150 ---- 8.426B 8.075A 8.426B 8.353 +.118 8.235 4 3175 ---- 8.671B 8.320A 8.671B 8.597 +.118 8.479 3200 ---- 8.916B 8.564A 8.916B 8.842 +.118 8.724 3225 ---- 9.105B 8.808A 9.105B 9.087 +.118 8.969 3250 ---- ---- 9.053A 9.053A 9.333 +.118 9.215 3275 ---- ---- ---- ---- 9.579 +.119 9.460 3300 ---- ---- ---- ---- 9.825 +.118 9.707 3325 ---- ---- ---- ---- 10.072 +.119 9.953 3350 ---- ---- ---- ---- 10.319 +.119 10.200 3375 ---- ---- ---- ---- 10.566 +.119 10.447 3400 ---- ---- ---- ---- 10.814 +.120 10.694 2 3425 ---- ---- ---- ---- 11.061 +.119 10.942 3450 ---- ---- ---- ---- 11.309 +.119 11.190 3475 ---- ---- ---- ---- 11.558 +.120 11.438 3500 ---- ---- ---- ---- 11.806 +.119 11.687 13 3525 ---- ---- ---- ---- 12.055 +.120 11.935 3550 ---- ---- ---- ---- 12.304 +.120 12.184 3575 ---- ---- ---- ---- 12.553 +.119 12.434 3600 ---- ---- ---- ---- 12.803 +.120 12.683 2 3800 ---- ---- ---- ---- 14.802 +.119 14.683 4200 ---- ---- ---- ---- 18.802 +.119 18.683 4300 ---- ---- ---- ---- 19.802 +.119 19.683 SO FEB24 Silver Option PUT 1325 ---- ---- ---- .014A .007 ---- ---- 1350 ---- ---- ---- ---- .008 .000 .008 1375 ---- ---- ---- ---- .009 .000 .009 1400 ---- ---- ---- ---- .011 .000 .011 1425 ---- ---- ---- ---- .013 .000 .013 1450 ---- ---- ---- ---- .015 .000 .015 1475 ---- ---- ---- ---- .017 .000 .017 1500 ---- ---- ---- ---- .020 .000 .020 1525 ---- ---- ---- ---- .022 .000 .022 1550 ---- ---- ---- ---- .026 .000 .026 1575 ---- ---- ---- ---- .030 .000 .030 1600 ---- ---- ---- ---- .034 .000 .034 1625 ---- ---- ---- ---- .039 .000 .039 1650 ---- ---- ---- ---- .044 -.001 .045 1675 ---- ---- ---- ---- .051 .000 .051 1700 ---- ---- ---- ---- .058 .000 .058 1725 ---- ---- ---- ---- .066 -.001 .067 1750 ---- ---- ---- ---- .076 .000 .076 1775 ---- ---- ---- ---- .087 .000 .087 1800 ---- ---- ---- ---- .100 +.001 .099 1825 ---- .114B ---- .114B .114 +.001 .113 1850 ---- .131B ---- .131B .131 +.002 .129 1 1875 ---- .152B .146A .146A .150 +.003 .147 1900 ---- .174B .166A .166A .172 +.004 .168 1925 ---- .200B .188A .188A .197 +.006 .191 1950 ---- .230B .214A .214A .226 +.007 .219 1975 ---- .265B .243A .243A .259 +.009 .250 2000 ---- .304B .277A .304B .297 +.011 .286 1 2025 ---- .349B .315A .349B .340 +.013 .327 2050 ---- .400B .358A .400B .388 +.015 .373 2075 ---- .457B .407A .457B .443 +.018 .425 2100 ---- .521B .462A .521B .505 +.021 .484 1 2125 ---- .593B .524A .593B .574 +.024 .550 2150 ---- .673B .593A .673B .651 +.026 .625 2175 ---- .760B .670A .760B .736 +.029 .707 2200 ---- .855B .754A .855B .829 +.033 .796 51 2225 ---- .956B .846A .956B .930 +.036 .894 2250 ---- 1.068B .951A 1.068B 1.040 +.040 1.000 2275 ---- 1.189B 1.060A 1.189B 1.159 +.045 1.114 2300 ---- 1.316B 1.177A 1.316B 1.285 +.049 1.236 5 2325 ---- 1.452B 1.302A 1.452B 1.420 +.053 1.367 2350 ---- 1.596B 1.435A 1.596B 1.563 +.059 1.504 2375 ---- 1.748B 1.575A 1.748B 1.713 +.063 1.650 1 2400 ---- 1.907B 1.724A 1.907B 1.870 +.068 1.802 2425 ---- 2.073B 1.878A 2.073B 2.034 +.072 1.962 2450 ---- 2.247B 2.040A 2.247B 2.205 +.076 2.129 2475 ---- 2.425B 2.209A 2.424B 2.382 +.080 2.302 2500 ---- 2.610B 2.383A 2.610B 2.565 +.083 2.482 2525 ---- 2.799B 2.564A 2.798B 2.753 +.086 2.667 2550 ---- 2.995B 2.750A 2.995B 2.947 +.089 2.858 10 30 2575 ---- 3.193B 2.942A 3.193B 3.145 +.092 3.053 2600 ---- 3.397B 3.138A 3.397B 3.348 +.094 3.254 10 30 2625 ---- 3.605B 3.338A 3.604B 3.555 +.097 3.458 2650 ---- 3.816B 3.543A 3.816B 3.765 +.099 3.666 2675 ---- 4.031B 3.751A 4.030B 3.979 +.101 3.878 2700 ---- 4.249B 3.964A 4.248B 4.195 +.102 4.093 2725 ---- 4.469B 4.178A 4.468B 4.415 +.104 4.311 2750 ---- 4.692B 4.395A 4.691B 4.636 +.104 4.532 2775 ---- 4.917B 4.617A 4.916B 4.860 +.106 4.754 2800 ---- 5.144B 4.840A 5.144B 5.087 +.108 4.979 2825 ---- 5.372B 5.065A 5.372B 5.315 +.109 5.206 2850 ---- 5.603B 5.291A 5.602B 5.544 +.109 5.435 2875 ---- 5.835B 5.519A 5.835B 5.775 +.110 5.665 2900 ---- 6.068B 5.750A 6.067B 6.008 +.112 5.896 2925 ---- 6.302B 5.982A 6.302B 6.242 +.113 6.129 2950 ---- 6.537B 6.215A 6.537B 6.477 +.114 6.363 2975 ---- 6.774B 6.450A 6.774B 6.713 +.114 6.599 3000 ---- 7.011B 6.685A 7.011B 6.950 +.115 6.835 1 3025 ---- 7.250B 6.921A 7.250B 7.188 +.115 7.073 3050 ---- 7.489B 7.158A 7.489B 7.426 +.115 7.311 3075 ---- 7.729B 7.397A 7.729B 7.666 +.116 7.550 3100 ---- 7.970B 7.636A 7.970B 7.906 +.116 7.790 3125 ---- 8.212B 7.876A 8.212B 8.147 +.116 8.031 3150 ---- 8.454B 8.116A 8.454B 8.389 +.117 8.272 3175 ---- 8.696B 8.357A 8.696B 8.631 +.117 8.514 3200 ---- 8.939B 8.598A 8.939B 8.873 +.117 8.756 3225 ---- 9.183B 8.841A 9.183B 9.116 +.117 8.999 3250 ---- 9.427B 9.084A 9.427B 9.360 +.118 9.242 3275 ---- 9.671B 9.327A 9.671B 9.604 +.118 9.486 3300 ---- 9.916B 9.570A 9.916B 9.848 +.118 9.730 3325 ---- 10.161B 9.815A 10.161B 10.093 +.118 9.975 3350 ---- 10.335B 10.059A 10.335B 10.338 +.119 10.219 3375 ---- ---- 10.304A 10.304A 10.584 +.119 10.465 3400 ---- ---- ---- ---- 10.830 +.119 10.711 3425 ---- ---- ---- ---- 11.076 +.119 10.957 3450 ---- ---- ---- ---- 11.323 +.120 11.203 3475 ---- ---- ---- ---- 11.569 +.119 11.450 3500 ---- ---- ---- ---- 11.817 +.120 11.697 3525 ---- ---- ---- ---- 12.064 +.119 11.945 3550 ---- ---- ---- ---- 12.312 +.120 12.192 3575 ---- ---- ---- ---- 12.560 +.120 12.440 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .003 .000 .003 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .006 .000 .006 1225 ---- ---- ---- ---- .007 .000 .007 1250 ---- ---- ---- ---- .008 .000 .008 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .011 .000 .011 1325 ---- ---- ---- ---- .013 .000 .013 1350 ---- ---- ---- ---- .015 .000 .015 1375 ---- ---- ---- ---- .017 .000 .017 1400 ---- ---- ---- ---- .020 .000 .020 1425 ---- ---- ---- ---- .022 -.001 .023 1450 ---- ---- ---- ---- .026 .000 .026 1475 ---- ---- ---- ---- .030 .000 .030 1500 ---- ---- ---- ---- .034 .000 .034 3 1525 ---- ---- ---- ---- .038 -.001 .039 1550 ---- ---- ---- ---- .044 .000 .044 1575 ---- ---- ---- ---- .049 -.001 .050 1600 ---- ---- ---- ---- .056 .000 .056 15 1625 ---- ---- ---- ---- .063 .000 .063 1 1650 ---- ---- ---- ---- .071 .000 .071 4 1675 ---- ---- .079A .079A .080 .000 .080 1700 ---- ---- .088A .088A .090 +.001 .089 3 1725 ---- ---- .098A .098A .101 +.001 .100 8 1750 ---- .113B .110A .110A .113 +.001 .112 1 1775 ---- .128B .123A .123A .127 +.001 .126 2 1800 ---- .145B .138A .138A .143 +.002 .141 101 1825 ---- .165B .154A .165B .161 +.003 .158 1850 ---- .187B .173A .187B .182 +.004 .178 1 1875 ---- .213B .195A .212B .206 +.005 .201 1900 ---- .242B .219A .242B .233 +.006 10 .227 2 1925 ---- .275B .247A .275B .265 +.009 .256 1 1950 ---- .311B .278A .311B .300 +.010 .290 1975 ---- .353B .313A .353B .340 +.012 .328 1 2000 ---- .399B .353A .399B .385 +.015 .370 10 2025 ---- .452B .398A .452B .435 +.017 .418 2050 ---- .510B .448A .510B .491 +.019 .472 4 4 2075 ---- .574B .503A .574B .553 +.022 .531 10 2100 ---- .645B .565A .645B .622 +.025 .597 8 335 2125 ---- .722B .634A .722B .698 +.029 .669 11 2150 ---- .807B .709A .807B .780 +.032 .748 49 2175 ---- .900B .791A .900B .870 +.035 .835 1 2200 ---- 1.000B .881A .999B .968 +.039 .929 203 2225 ---- 1.108B .978A 1.108B 1.073 +.043 1.030 7 2250 ---- 1.223B 1.082A 1.222B 1.186 +.047 1.139 123 2275 ---- 1.346B 1.194A 1.345B 1.306 +.050 1.256 9 2300 ---- 1.477B 1.314A 1.476B 1.435 +.055 1.380 103 2325 ---- 1.615B 1.442A 1.615B 1.570 +.058 1.512 6 2350 ---- 1.760B 1.577A 1.759B 1.713 +.062 1.651 14 2375 ---- 1.912B 1.719A 1.912B 1.864 +.066 1.798 2 2400 ---- 2.070B 1.868A 2.070B 2.020 +.069 1.951 20 58 2425 2.179 2.235B 2.023A 2.235B 2.184 +.073 5 2.111 2 77 2450 ---- 2.406B 2.185A 2.406B 2.353 +.075 2.278 1 2475 ---- 2.583B 2.353A 2.583B 2.528 +.078 2.450 4 2500 2.665 2.765B 2.536A 2.765B 2.709 +.081 1 2.628 125 2525 ---- 2.935B 2.715A 2.934B 2.894 +.083 2.811 32 2550 ---- 3.126B 2.897A 3.126B 3.085 +.086 2.999 10 2575 ---- 3.322B 3.084A 3.322B 3.279 +.088 3.191 2600 ---- 3.522B 3.279A 3.522B 3.478 +.090 3.388 51 2625 ---- 3.726B 3.476A 3.726B 3.681 +.093 3.588 30 2650 ---- 3.934B 3.675A 3.933B 3.887 +.094 3.793 121 2675 ---- 4.144B 3.879A 4.143B 4.096 +.096 4.000 2700 ---- 4.357B 4.087A 4.357B 4.308 +.098 4.210 21 2725 ---- 4.573B 4.299A 4.573B 4.523 +.099 4.424 1 2750 ---- 4.792B 4.511A 4.791B 4.740 +.100 4.640 2775 ---- 5.013B 4.727A 5.012B 4.960 +.102 4.858 8 2800 ---- 5.236B 4.946A 5.235B 5.182 +.103 5.079 2825 ---- 5.460B 5.167A 5.460B 5.406 +.105 5.301 2850 ---- 5.687B 5.391A 5.686B 5.631 +.105 5.526 2875 ---- 5.915B 5.615A 5.914B 5.859 +.107 5.752 2900 ---- 6.144B 5.842A 6.144B 6.087 +.107 5.980 2925 ---- 6.375B 6.069A 6.375B 6.318 +.109 6.209 2950 ---- 6.607B 6.299A 6.607B 6.549 +.110 6.439 2975 ---- 6.841B 6.529A 6.840B 6.781 +.110 6.671 15 3000 ---- 7.075B 6.759A 7.075B 7.015 +.111 6.904 3025 ---- 7.309B 6.993A 7.309B 7.250 +.112 7.138 3050 ---- 7.546B 7.228A 7.546B 7.485 +.112 7.373 3075 ---- 7.783B 7.462A 7.783B 7.721 +.112 7.609 3100 ---- 8.021B 7.699A 8.021B 7.958 +.112 7.846 3125 ---- 8.259B 7.936A 8.259B 8.196 +.112 8.084 3150 ---- 8.499B 8.173A 8.499B 8.435 +.113 8.322 3175 ---- 8.739B 8.411A 8.739B 8.674 +.113 8.561 3200 ---- 8.979B 8.650A 8.979B 8.914 +.113 8.801 1 3225 ---- 9.220B 8.890A 9.220B 9.155 +.114 9.041 1 3250 ---- 9.462B 9.130A 9.462B 9.396 +.114 9.282 1 3275 ---- 9.704B 9.371A 9.704B 9.638 +.114 9.524 3300 9.825 9.947B 9.611A 9.826A 9.880 +.114 4 9.766 3325 ---- 10.190B 9.854A 10.190B 10.123 +.115 10.008 3350 ---- 10.434B 10.096A 10.434B 10.366 +.115 10.251 1 3375 ---- 10.678B 10.339A 10.678B 10.610 +.116 10.494 10 16 3400 ---- 10.922B 10.583A 10.922B 10.854 +.116 10.738 3425 ---- 11.167B 10.826A 11.167B 11.098 +.116 10.982 3450 ---- 11.412B 11.070A 11.412B 11.343 +.116 11.227 3 3475 ---- 11.646B 11.315A 11.646B 11.588 +.116 11.472 3 3500 ---- 11.760B 11.559A 11.559A 11.834 +.117 11.717 1 3525 ---- ---- 11.804A 11.804A 12.080 +.117 11.963 3550 ---- ---- ---- ---- 12.326 +.117 12.209 1 3575 ---- ---- ---- ---- 12.572 +.117 12.455 3600 ---- ---- ---- ---- 12.819 +.117 12.702 1 3625 ---- ---- ---- ---- 13.066 +.117 12.949 3650 ---- ---- ---- ---- 13.314 +.118 13.196 3675 ---- ---- ---- ---- 13.562 +.118 13.444 1 3700 ---- ---- ---- ---- 13.809 +.117 13.692 79 4000 ---- ---- ---- ---- 16.802 +.119 16.683 4250 ---- ---- ---- ---- 19.302 +.119 19.183 4700 ---- ---- ---- ---- 23.802 +.119 23.683 5000 ---- ---- ---- ---- 26.802 +.119 26.683 4 7000 ---- ---- ---- ---- 46.802 +.119 46.683 10000 ---- ---- ---- ---- 76.802 +.119 76.683 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .029 -.004 .033 1375 ---- ---- ---- ---- .030 -.007 .037 1400 ---- ---- ---- ---- .032 -.010 .042 1425 ---- ---- ---- ---- .034 -.013 .047 1450 ---- ---- ---- ---- .038 -.014 .052 1475 ---- ---- ---- ---- .043 -.015 .058 1500 ---- ---- ---- ---- .051 -.013 .064 1525 ---- ---- ---- ---- .062 -.009 .071 1550 ---- ---- ---- ---- .077 -.001 .078 1575 ---- ---- ---- ---- .089 +.003 .086 1600 ---- ---- ---- ---- .097 +.002 .095 1625 ---- ---- ---- ---- .104 -.001 .105 1650 ---- ---- ---- ---- .113 -.002 .115 1675 ---- ---- ---- ---- .126 -.001 .127 1700 ---- ---- ---- ---- .141 .000 .141 1725 ---- .158B ---- .158B .158 +.002 .156 1750 ---- .176B ---- .175B .177 +.004 .173 1775 ---- .197B .191A .191A .198 +.006 .192 1800 ---- .221B .211A .211A .221 +.007 .214 100 1825 ---- .247B .234A .246B .246 +.008 .238 1850 ---- .276B .259A .275B .273 +.008 .265 336 1875 ---- .309B .287A .306B .304 +.009 .295 1900 ---- .345B .319A .342B .338 +.009 .329 1925 ---- .386B .354A .382B .376 +.010 .366 1950 ---- .430B .393A .426B .419 +.012 .407 1975 ---- .479B .436A .475B .466 +.013 .453 2000 ---- .533B .484A .528B .518 +.014 .504 6 2025 ---- .592B .536A .588B .575 +.016 .559 17 2050 ---- .656B .593A .653B .638 +.018 .620 2075 ---- .727B .656A .722B .707 +.021 .686 2100 ---- .803B .724A .802B .781 +.023 .758 5 2125 ---- .885B .798A .884B .862 +.026 .836 2150 ---- .974B .879A .973B .948 +.028 .920 1 2175 ---- 1.069B .965A 1.068B 1.041 +.031 1.010 2200 ---- 1.170B 1.057A 1.169B 1.140 +.033 1.107 1 2225 ---- 1.278B 1.156A 1.277B 1.246 +.036 1.210 107 2250 ---- 1.393B 1.262A 1.392B 1.358 +.039 1.319 2 2 2275 ---- 1.513B 1.374A 1.496B 1.477 +.042 1.435 2 2300 ---- 1.641B 1.492A 1.625B 1.602 +.045 1.557 1 2325 ---- 1.775B 1.617A 1.760B 1.733 +.047 1.686 2350 ---- 1.914B 1.748A 1.899B 1.871 +.050 1.821 2 2375 ---- 2.060B 1.885A 2.044B 2.015 +.053 1.962 50 2400 ---- 2.212B 2.028A 2.192B 2.165 +.056 2.109 1 2425 ---- 2.369B 2.177A 2.351B 2.321 +.059 2.262 2450 ---- 2.531B 2.331A 2.513B 2.482 +.061 2.421 20 50 2475 ---- 2.699B 2.491A 2.680B 2.649 +.065 2.584 2500 ---- 2.872B 2.656A 2.849B 2.820 +.067 2.753 3 3 2525 ---- 3.049B 2.826A 3.049B 2.996 +.069 2.927 2550 ---- 3.231B 3.026A 3.230B 3.177 +.072 3.105 2575 ---- 3.394B 3.203A 3.393B 3.362 +.075 3.287 2600 ---- 3.583B 3.385A 3.582B 3.550 +.076 3.474 79 2625 ---- 3.777B 3.572A 3.776B 3.743 +.079 3.664 2650 ---- 3.973B 3.763A 3.972B 3.938 +.081 3.857 2675 ---- 4.173B 3.956A 4.172B 4.137 +.083 4.054 2700 ---- 4.375B 4.151A 4.374B 4.340 +.086 4.254 2725 ---- 4.581B 4.352A 4.580B 4.544 +.087 4.457 2750 ---- 4.789B 4.555A 4.788B 4.752 +.089 4.663 2775 ---- 5.000B 4.761A 4.999B 4.962 +.091 4.871 2800 ---- 5.213B 4.969A 5.212B 5.175 +.093 5.082 2825 ---- 5.428B 5.179A 5.427B 5.389 +.094 5.295 2850 ---- 5.645B 5.392A 5.644B 5.606 +.096 5.510 2875 ---- 5.864B 5.607A 5.864B 5.825 +.097 5.728 2900 ---- 6.085B 5.824A 6.085B 6.045 +.098 5.947 2925 ---- 6.308B 6.042A 6.307B 6.267 +.099 6.168 2950 ---- 6.532B 6.263A 6.531B 6.490 +.100 6.390 2975 ---- 6.757B 6.486A 6.757B 6.715 +.101 6.614 3000 ---- 6.984B 6.709A 6.983B 6.942 +.102 6.840 3025 ---- 7.212B 6.935A 7.211B 7.169 +.103 7.066 3050 ---- 7.442B 7.159A 7.441B 7.398 +.104 7.294 3075 ---- 7.672B 7.389A 7.672B 7.627 +.104 7.523 3100 ---- 7.904B 7.617A 7.903B 7.858 +.105 7.753 3125 ---- 8.136B 7.847A 8.136B 8.090 +.106 7.984 3150 ---- 8.369B 8.079A 8.369B 8.323 +.107 8.216 3175 ---- 8.604B 8.309A 8.603B 8.556 +.107 8.449 3200 ---- 8.839B 8.541A 8.838B 8.791 +.108 8.683 3225 ---- 9.074B 8.776A 9.074B 9.026 +.108 8.918 3250 ---- 9.311B 9.011A 9.311B 9.262 +.109 9.153 3275 ---- 9.548B 9.247A 9.548B 9.498 +.108 9.390 3300 ---- 9.786B 9.483A 9.786B 9.736 +.109 9.627 3325 ---- 10.024B 9.720A 10.024B 9.974 +.110 9.864 3350 ---- 10.264B 9.957A 10.264B 10.212 +.110 10.102 3375 ---- 10.503B 10.195A 10.503B 10.451 +.110 10.341 3400 ---- 10.743B 10.434A 10.743B 10.691 +.110 10.581 3425 ---- 10.985B 10.673A 10.985B 10.932 +.111 10.821 3450 ---- 11.226B 10.912A 11.226B 11.172 +.111 11.061 3475 ---- 11.468B 11.153A 11.468B 11.414 +.112 11.302 3500 ---- 11.711B 11.394A 11.711B 11.655 +.111 11.544 11 3525 ---- 11.953B 11.636A 11.953B 11.898 +.112 11.786 2 3550 ---- 12.196B 11.878A 12.196B 12.140 +.112 12.028 2 3575 ---- 12.440B 12.120A 12.440B 12.383 +.112 12.271 3600 ---- 12.683B 12.362A 12.683B 12.627 +.113 12.514 3625 ---- 12.927B 12.605A 12.927B 12.871 +.114 12.757 3650 ---- 13.172B 12.848A 13.172B 13.115 +.114 13.001 3675 ---- 13.417B 13.092A 13.417B 13.359 +.114 13.245 3700 ---- 13.662B 13.336A 13.662B 13.604 +.114 13.490 3725 ---- 13.894B 13.580A 13.894B 13.849 +.114 13.735 4000 ---- ---- ---- ---- 16.566 +.117 16.449 4500 ---- ---- ---- ---- 21.561 +.118 21.443 5000 ---- ---- ---- ---- 26.561 +.118 26.443 6000 ---- ---- ---- ---- 36.561 +.118 36.443 10000 ---- ---- ---- ---- 76.561 +.118 76.443 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 +.001 .008 1025 ---- ---- ---- ---- .010 .000 .010 1050 ---- ---- ---- ---- .012 .000 .012 1075 ---- ---- ---- ---- .014 .000 .014 1100 ---- ---- ---- ---- .017 .000 .017 1125 ---- ---- ---- ---- .020 +.001 .019 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 ---- ---- ---- ---- .054 +.002 .052 1325 ---- ---- ---- ---- .061 +.002 .059 1350 ---- ---- ---- ---- .069 +.002 .067 1375 ---- ---- ---- ---- .078 +.002 .076 1400 ---- ---- ---- ---- .087 +.002 .085 1425 ---- ---- ---- ---- .098 +.003 .095 1450 ---- ---- ---- ---- .110 +.003 .107 1475 ---- ---- ---- ---- .122 +.003 .119 1500 ---- ---- ---- ---- .136 +.003 .133 1525 ---- ---- ---- ---- .151 +.004 .147 1550 ---- ---- ---- ---- .168 +.005 .163 1575 ---- ---- ---- ---- .185 +.005 .180 1600 ---- ---- ---- ---- .204 +.005 .199 1625 ---- ---- ---- ---- .225 +.006 .219 1650 ---- ---- ---- ---- .247 +.006 .241 1675 ---- ---- ---- ---- .271 +.007 .264 1700 ---- ---- ---- ---- .297 +.008 .289 1725 ---- ---- ---- ---- .324 +.008 .316 1750 ---- ---- ---- ---- .354 +.009 .345 1775 ---- ---- ---- ---- .385 +.010 .375 1800 ---- ---- ---- ---- .419 +.011 .408 12 1825 ---- ---- ---- ---- .455 +.012 .443 1850 ---- ---- ---- ---- .493 +.013 .480 1875 ---- ---- ---- ---- .534 +.014 .520 1900 ---- ---- ---- ---- .578 +.015 .563 1925 ---- ---- ---- ---- .625 +.017 .608 1950 ---- ---- ---- ---- .675 +.018 .657 1975 ---- ---- ---- ---- .728 +.018 .710 2000 ---- ---- ---- ---- .786 +.020 .766 201 2025 ---- ---- ---- ---- .848 +.022 .826 2050 ---- ---- ---- ---- .914 +.023 .891 2075 ---- ---- ---- ---- .984 +.024 .960 2100 ---- ---- ---- ---- 1.060 +.026 1.034 2125 ---- ---- ---- ---- 1.140 +.028 1.112 2150 ---- ---- ---- ---- 1.225 +.029 1.196 2175 ---- ---- ---- ---- 1.316 +.031 1.285 2200 ---- ---- ---- ---- 1.411 +.032 1.379 2225 ---- ---- ---- ---- 1.513 +.035 1.478 2250 ---- ---- ---- ---- 1.619 +.036 1.583 2275 ---- ---- ---- ---- 1.732 +.039 1.693 2300 ---- ---- ---- ---- 1.849 +.040 1.809 1 2325 ---- ---- ---- ---- 1.973 +.043 1.930 2350 ---- ---- ---- ---- 2.102 +.045 2.057 2 2375 ---- ---- ---- ---- 2.237 +.047 2.190 2400 ---- ---- ---- ---- 2.377 +.049 2.328 2425 ---- ---- ---- ---- 2.522 +.050 2.472 2450 ---- ---- ---- ---- 2.673 +.052 2.621 2475 ---- ---- ---- ---- 2.829 +.054 2.775 2500 ---- ---- ---- ---- 2.990 +.057 2.933 2525 ---- ---- ---- ---- 3.155 +.058 3.097 2550 ---- ---- ---- ---- 3.325 +.060 3.265 2575 ---- ---- ---- ---- 3.500 +.062 3.438 2600 ---- ---- ---- ---- 3.678 +.063 3.615 2625 ---- ---- ---- ---- 3.860 +.065 3.795 12 2650 ---- ---- ---- ---- 4.046 +.066 3.980 2675 ---- ---- ---- ---- 4.236 +.068 4.168 2700 ---- ---- ---- ---- 4.428 +.069 4.359 2725 ---- ---- ---- ---- 4.624 +.071 4.553 2750 ---- ---- ---- ---- 4.823 +.073 4.750 2775 ---- ---- ---- ---- 5.024 +.074 4.950 2800 ---- ---- ---- ---- 5.227 +.074 5.153 2825 ---- ---- ---- ---- 5.433 +.075 5.358 2850 ---- ---- ---- ---- 5.642 +.077 5.565 2875 ---- ---- ---- ---- 5.852 +.077 5.775 2900 ---- ---- ---- ---- 6.064 +.078 5.986 2925 ---- ---- ---- ---- 6.278 +.079 6.199 2950 ---- ---- ---- ---- 6.494 +.080 6.414 2975 ---- ---- ---- ---- 6.712 +.082 6.630 3000 ---- ---- ---- ---- 6.931 +.083 6.848 3025 ---- ---- ---- ---- 7.151 +.084 7.067 3050 ---- ---- ---- ---- 7.373 +.086 7.287 3075 ---- ---- ---- ---- 7.596 +.087 7.509 3100 ---- ---- ---- ---- 7.821 +.089 7.732 3125 ---- ---- ---- ---- 8.046 +.091 7.955 3150 ---- ---- ---- ---- 8.271 +.091 8.180 3175 ---- ---- ---- ---- 8.498 +.092 8.406 3200 ---- ---- ---- ---- 8.726 +.093 8.633 3225 ---- ---- ---- ---- 8.954 +.093 8.861 3250 ---- ---- ---- ---- 9.184 +.094 9.090 3275 ---- ---- ---- ---- 9.414 +.095 9.319 3300 ---- ---- ---- ---- 9.645 +.095 9.550 15 3325 ---- ---- ---- ---- 9.877 +.096 9.781 3350 ---- ---- ---- ---- 10.109 +.095 10.014 3375 ---- ---- ---- ---- 10.343 +.096 10.247 3400 ---- ---- ---- ---- 10.577 +.097 10.480 3425 ---- ---- ---- ---- 10.812 +.097 10.715 3450 ---- ---- ---- ---- 11.047 +.097 10.950 3475 ---- ---- ---- ---- 11.283 +.097 11.186 3500 ---- ---- ---- ---- 11.520 +.098 11.422 3525 ---- ---- ---- ---- 11.758 +.098 11.660 3550 ---- ---- ---- ---- 11.996 +.099 11.897 3575 ---- ---- ---- ---- 12.235 +.099 12.136 3600 ---- ---- ---- ---- 12.474 +.099 12.375 3625 ---- ---- ---- ---- 12.714 +.100 12.614 3650 ---- ---- ---- ---- 12.955 +.101 12.854 3675 ---- ---- ---- ---- 13.196 +.101 13.095 3700 ---- ---- ---- ---- 13.437 +.101 13.336 3725 ---- ---- ---- ---- 13.679 +.102 13.577 3750 ---- ---- ---- ---- 13.921 +.102 13.819 3775 ---- ---- ---- ---- 14.164 +.103 14.061 3800 ---- ---- ---- ---- 14.407 +.104 14.303 3825 ---- ---- ---- ---- 14.651 +.105 14.546 3850 ---- ---- ---- ---- 14.894 +.104 14.790 3875 ---- ---- ---- ---- 15.139 +.106 15.033 3900 ---- ---- ---- ---- 15.383 +.105 15.278 3925 ---- ---- ---- ---- 15.628 +.106 15.522 3950 ---- ---- ---- ---- 15.873 +.106 15.767 3975 ---- ---- ---- ---- 16.118 +.106 16.012 4000 ---- ---- ---- ---- 16.364 +.107 16.257 4025 ---- ---- ---- ---- 16.610 +.107 16.503 4050 ---- ---- ---- ---- 16.856 +.108 16.748 4075 ---- ---- ---- ---- 17.103 +.108 16.995 4100 ---- ---- ---- ---- 17.350 +.109 17.241 4500 ---- ---- ---- ---- 21.329 +.113 21.216 4700 ---- ---- ---- ---- 23.329 +.113 23.216 4900 ---- ---- ---- ---- 25.329 +.113 25.216 5000 ---- ---- ---- ---- 26.329 +.113 26.216 5500 ---- ---- ---- ---- 31.329 +.113 31.216 6000 ---- ---- ---- ---- 36.329 +.113 36.216 7000 ---- ---- ---- ---- 46.329 +.113 46.216 7500 ---- ---- ---- ---- 51.329 +.113 51.216 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .017 .000 .017 750 ---- ---- ---- ---- .020 +.001 .019 775 ---- ---- ---- ---- .023 +.001 .022 800 ---- ---- ---- ---- .026 +.001 .025 825 ---- ---- ---- ---- .029 .000 .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 ---- ---- ---- ---- .072 +.001 .071 1050 ---- ---- ---- ---- .079 +.001 .078 1075 ---- ---- ---- ---- .087 +.002 .085 1100 ---- ---- ---- ---- .095 +.002 .093 1125 ---- ---- ---- ---- .104 +.002 .102 1150 ---- ---- ---- ---- .113 +.002 .111 1175 ---- ---- ---- ---- .123 +.003 .120 1200 ---- ---- ---- ---- .133 +.003 .130 1225 ---- ---- ---- ---- .144 +.003 .141 1250 ---- ---- ---- ---- .155 +.003 .152 1275 ---- ---- ---- ---- .168 +.004 .164 1300 ---- ---- ---- ---- .180 +.003 .177 1325 ---- ---- ---- ---- .194 +.004 .190 1350 ---- ---- ---- ---- .208 +.004 .204 1375 ---- ---- ---- ---- .223 +.005 .218 1400 ---- ---- ---- ---- .238 +.005 .233 1425 ---- ---- ---- ---- .254 +.005 .249 1450 ---- ---- ---- ---- .271 +.005 .266 1475 ---- ---- ---- ---- .289 +.006 .283 1500 ---- ---- ---- ---- .308 +.006 .302 1525 ---- ---- ---- ---- .328 +.007 .321 1550 ---- ---- ---- ---- .349 +.008 .341 1575 ---- ---- ---- ---- .371 +.008 .363 1600 ---- ---- ---- ---- .394 +.008 .386 1625 ---- ---- ---- ---- .419 +.008 .411 1650 ---- ---- ---- ---- .446 +.009 .437 1675 ---- ---- ---- ---- .475 +.010 .465 1700 ---- ---- ---- ---- .505 +.010 .495 1725 ---- ---- ---- ---- .538 +.011 .527 1750 ---- ---- ---- ---- .574 +.012 .562 1775 ---- ---- ---- ---- .612 +.013 .599 1800 ---- ---- ---- ---- .652 +.014 .638 1825 ---- ---- ---- ---- .696 +.015 .681 1850 ---- ---- ---- ---- .742 +.016 .726 1875 ---- ---- ---- ---- .791 +.016 .775 1900 ---- ---- ---- ---- .844 +.018 .826 1925 ---- ---- ---- ---- .899 +.018 .881 1950 ---- ---- ---- ---- .958 +.019 .939 1975 ---- ---- ---- ---- 1.021 +.021 1.000 2000 ---- ---- ---- ---- 1.087 +.022 1.065 2025 ---- ---- ---- ---- 1.157 +.023 1.134 2050 ---- ---- ---- ---- 1.231 +.025 1.206 2075 ---- ---- ---- ---- 1.308 +.025 1.283 2100 ---- ---- ---- ---- 1.390 +.027 1.363 2125 ---- ---- ---- ---- 1.476 +.028 1.448 2150 ---- ---- ---- ---- 1.567 +.030 1.537 2175 ---- ---- ---- ---- 1.662 +.032 1.630 2200 ---- ---- ---- ---- 1.761 +.033 1.728 2225 ---- ---- ---- ---- 1.865 +.034 1.831 2250 ---- ---- ---- ---- 1.974 +.036 1.938 2275 ---- ---- ---- ---- 2.087 +.036 2.051 2300 ---- ---- ---- ---- 2.206 +.039 2.167 2325 ---- ---- ---- ---- 2.329 +.040 2.289 2350 ---- ---- ---- ---- 2.457 +.042 2.415 2375 ---- ---- ---- ---- 2.589 +.043 2.546 2400 ---- ---- ---- ---- 2.726 +.044 2.682 2425 ---- ---- ---- ---- 2.868 +.046 2.822 2450 ---- ---- ---- ---- 3.014 +.048 2.966 2475 ---- ---- ---- ---- 3.164 +.049 3.115 2500 ---- ---- ---- ---- 3.318 +.050 3.268 2525 ---- ---- ---- ---- 3.477 +.052 3.425 2550 ---- ---- ---- ---- 3.639 +.053 3.586 2575 ---- ---- ---- ---- 3.805 +.054 3.751 2600 ---- ---- ---- ---- 3.975 +.056 3.919 2625 ---- ---- ---- ---- 4.148 +.057 4.091 2650 ---- ---- ---- ---- 4.325 +.058 4.267 2675 ---- ---- ---- ---- 4.504 +.059 4.445 2700 ---- ---- ---- ---- 4.687 +.060 4.627 2725 ---- ---- ---- ---- 4.872 +.061 4.811 2750 ---- ---- ---- ---- 5.061 +.063 4.998 2775 ---- ---- ---- ---- 5.251 +.064 5.187 2800 ---- ---- ---- ---- 5.444 +.065 5.379 2825 ---- ---- ---- ---- 5.639 +.066 5.573 2850 ---- ---- ---- ---- 5.836 +.067 5.769 2875 ---- ---- ---- ---- 6.035 +.068 5.967 2900 ---- ---- ---- ---- 6.236 +.069 6.167 2925 ---- ---- ---- ---- 6.439 +.070 6.369 2950 ---- ---- ---- ---- 6.643 +.071 6.572 2975 ---- ---- ---- ---- 6.849 +.071 6.778 3000 ---- ---- ---- ---- 7.057 +.073 6.984 3025 ---- ---- ---- ---- 7.266 +.074 7.192 3050 ---- ---- ---- ---- 7.476 +.074 7.402 3075 ---- ---- ---- ---- 7.688 +.075 7.613 3100 ---- ---- ---- ---- 7.901 +.076 7.825 3125 ---- ---- ---- ---- 8.115 +.077 8.038 3150 ---- ---- ---- ---- 8.330 +.078 8.252 3175 ---- ---- ---- ---- 8.546 +.079 8.467 3200 ---- ---- ---- ---- 8.763 +.079 8.684 3225 ---- ---- ---- ---- 8.981 +.080 8.901 3250 ---- ---- ---- ---- 9.200 +.080 9.120 3275 ---- ---- ---- ---- 9.420 +.081 9.339 3300 ---- ---- ---- ---- 9.641 +.082 9.559 3325 ---- ---- ---- ---- 9.863 +.083 9.780 15 3350 ---- ---- ---- ---- 10.085 +.083 10.002 3375 ---- ---- ---- ---- 10.308 +.084 10.224 3400 ---- ---- ---- ---- 10.532 +.084 10.448 3425 ---- ---- ---- ---- 10.757 +.085 10.672 3450 ---- ---- ---- ---- 10.982 +.085 10.897 3475 ---- ---- ---- ---- 11.209 +.087 11.122 3500 ---- ---- ---- ---- 11.436 +.088 11.348 3525 ---- ---- ---- ---- 11.663 +.088 11.575 3550 ---- ---- ---- ---- 11.891 +.088 11.803 3575 ---- ---- ---- ---- 12.120 +.089 12.031 3600 ---- ---- ---- ---- 12.350 +.090 12.260 3625 ---- ---- ---- ---- 12.580 +.090 12.490 3650 ---- ---- ---- ---- 12.811 +.091 12.720 3675 ---- ---- ---- ---- 13.042 +.091 12.951 3700 ---- ---- ---- ---- 13.274 +.091 13.183 3725 ---- ---- ---- ---- 13.507 +.092 13.415 3750 ---- ---- ---- ---- 13.740 +.092 13.648 3775 ---- ---- ---- ---- 13.974 +.093 13.881 3800 ---- ---- ---- ---- 14.208 +.093 14.115 3825 ---- ---- ---- ---- 14.443 +.094 14.349 3850 ---- ---- ---- ---- 14.678 +.094 14.584 3875 ---- ---- ---- ---- 14.913 +.094 14.819 3900 ---- ---- ---- ---- 15.149 +.095 15.054 3925 ---- ---- ---- ---- 15.386 +.095 15.291 3950 ---- ---- ---- ---- 15.623 +.096 15.527 3975 ---- ---- ---- ---- 15.860 +.096 15.764 4000 ---- ---- ---- ---- 16.098 +.096 16.002 4025 ---- ---- ---- ---- 16.336 +.097 16.239 4050 ---- ---- ---- ---- 16.575 +.097 16.478 4075 ---- ---- ---- ---- 16.814 +.098 16.716 4100 ---- ---- ---- ---- 17.053 +.098 16.955 5000 ---- ---- ---- ---- 25.838 +.109 25.729 6000 ---- ---- ---- ---- 35.793 +.115 35.678 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .142 +.002 .140 950 ---- ---- ---- ---- .154 +.003 .151 975 ---- ---- ---- ---- .166 +.002 .164 1000 ---- ---- ---- ---- .180 +.003 .177 1025 ---- ---- ---- ---- .193 +.002 .191 1050 ---- ---- ---- ---- .208 +.003 .205 1075 ---- ---- ---- ---- .223 +.003 .220 1100 ---- ---- ---- ---- .239 +.004 .235 1125 ---- ---- ---- ---- .255 +.004 .251 1150 ---- ---- ---- ---- .272 +.004 .268 1175 ---- ---- ---- ---- .289 +.004 .285 1200 ---- ---- ---- ---- .308 +.005 .303 1225 ---- ---- ---- ---- .326 +.004 .322 1250 ---- ---- ---- ---- .346 +.005 .341 1275 ---- ---- ---- ---- .366 +.005 .361 1300 ---- ---- ---- ---- .387 +.006 .381 1325 ---- ---- ---- ---- .408 +.006 .402 1350 ---- ---- ---- ---- .430 +.006 .424 1375 ---- ---- ---- ---- .453 +.007 .446 1400 ---- ---- ---- ---- .477 +.008 .469 1425 ---- ---- ---- ---- .501 +.008 .493 1450 ---- ---- ---- ---- .526 +.008 .518 1475 ---- ---- ---- ---- .552 +.009 .543 1500 ---- ---- ---- ---- .578 +.009 .569 1525 ---- ---- ---- ---- .606 +.010 .596 1550 ---- ---- ---- ---- .634 +.010 .624 1575 ---- ---- ---- ---- .664 +.011 .653 1600 ---- ---- ---- ---- .695 +.011 .684 1625 ---- ---- ---- ---- .727 +.012 .715 1650 ---- ---- ---- ---- .761 +.012 .749 1675 ---- ---- ---- ---- .797 +.013 .784 1700 ---- ---- ---- ---- .835 +.013 .822 1725 ---- ---- ---- ---- .876 +.015 .861 1750 ---- ---- ---- ---- .918 +.015 .903 1775 ---- ---- ---- ---- .964 +.016 .948 1800 ---- ---- ---- ---- 1.012 +.017 .995 1825 ---- ---- ---- ---- 1.062 +.017 1.045 1850 ---- ---- ---- ---- 1.116 +.018 1.098 1875 ---- ---- ---- ---- 1.173 +.020 1.153 1900 ---- ---- ---- ---- 1.232 +.020 1.212 1925 ---- ---- ---- ---- 1.295 +.021 1.274 1950 ---- ---- ---- ---- 1.361 +.022 1.339 1975 ---- ---- ---- ---- 1.430 +.023 1.407 2000 ---- ---- ---- ---- 1.503 +.024 1.479 2025 ---- ---- ---- ---- 1.579 +.025 1.554 2050 ---- ---- ---- ---- 1.658 +.026 1.632 2075 ---- ---- ---- ---- 1.741 +.027 1.714 2100 ---- ---- ---- ---- 1.828 +.028 1.800 2125 ---- ---- ---- ---- 1.919 +.029 1.890 2150 ---- ---- ---- ---- 2.014 +.031 1.983 2175 ---- ---- ---- ---- 2.112 +.032 2.080 2200 ---- ---- ---- ---- 2.215 +.033 2.182 2225 ---- ---- ---- ---- 2.322 +.034 2.288 2250 ---- ---- ---- ---- 2.433 +.035 2.398 2275 ---- ---- ---- ---- 2.549 +.037 2.512 2300 ---- ---- ---- ---- 2.669 +.038 2.631 2325 ---- ---- ---- ---- 2.794 +.039 2.755 2350 ---- ---- ---- ---- 2.922 +.040 2.882 2375 ---- ---- ---- ---- 3.056 +.042 3.014 2400 ---- ---- ---- ---- 3.193 +.043 3.150 2425 ---- ---- ---- ---- 3.335 +.044 3.291 2450 ---- ---- ---- ---- 3.480 +.045 3.435 2475 ---- ---- ---- ---- 3.630 +.046 3.584 2500 ---- ---- ---- ---- 3.784 +.048 3.736 2525 ---- ---- ---- ---- 3.941 +.048 3.893 2550 ---- ---- ---- ---- 4.102 +.049 4.053 2575 ---- ---- ---- ---- 4.267 +.051 4.216 2600 ---- ---- ---- ---- 4.435 +.051 4.384 2625 ---- ---- ---- ---- 4.607 +.053 4.554 2650 ---- ---- ---- ---- 4.782 +.054 4.728 2675 ---- ---- ---- ---- 4.959 +.054 4.905 2700 ---- ---- ---- ---- 5.140 +.056 5.084 2725 ---- ---- ---- ---- 5.323 +.056 5.267 2750 ---- ---- ---- ---- 5.509 +.058 5.451 2775 ---- ---- ---- ---- 5.697 +.058 5.639 2800 ---- ---- ---- ---- 5.888 +.060 5.828 2825 ---- ---- ---- ---- 6.081 +.061 6.020 2850 ---- ---- ---- ---- 6.275 +.061 6.214 2875 ---- ---- ---- ---- 6.471 +.062 6.409 2900 ---- ---- ---- ---- 6.670 +.063 6.607 2925 ---- ---- ---- ---- 6.869 +.063 6.806 2950 ---- ---- ---- ---- 7.071 +.065 7.006 2975 ---- ---- ---- ---- 7.274 +.066 7.208 3000 ---- ---- ---- ---- 7.478 +.066 7.412 3025 ---- ---- ---- ---- 7.684 +.067 7.617 3050 ---- ---- ---- ---- 7.891 +.068 7.823 3075 ---- ---- ---- ---- 8.099 +.068 8.031 3100 ---- ---- ---- ---- 8.308 +.069 8.239 3125 ---- ---- ---- ---- 8.519 +.070 8.449 3150 ---- ---- ---- ---- 8.730 +.070 8.660 3175 ---- ---- ---- ---- 8.942 +.071 8.871 3200 ---- ---- ---- ---- 9.156 +.072 9.084 3225 ---- ---- ---- ---- 9.370 +.073 9.297 3250 ---- ---- ---- ---- 9.585 +.073 9.512 3275 ---- ---- ---- ---- 9.801 +.074 9.727 3300 ---- ---- ---- ---- 10.017 +.074 9.943 3325 ---- ---- ---- ---- 10.235 +.075 10.160 3350 ---- ---- ---- ---- 10.453 +.075 10.378 3375 ---- ---- ---- ---- 10.672 +.076 10.596 3400 ---- ---- ---- ---- 10.891 +.076 10.815 3425 ---- ---- ---- ---- 11.112 +.077 11.035 3450 ---- ---- ---- ---- 11.333 +.078 11.255 3475 ---- ---- ---- ---- 11.554 +.078 11.476 3500 ---- ---- ---- ---- 11.776 +.078 11.698 3525 ---- ---- ---- ---- 11.999 +.079 11.920 3550 ---- ---- ---- ---- 12.223 +.080 12.143 3575 ---- ---- ---- ---- 12.447 +.080 12.367 3600 ---- ---- ---- ---- 12.672 +.081 12.591 3625 ---- ---- ---- ---- 12.897 +.081 12.816 3650 ---- ---- ---- ---- 13.123 +.081 13.042 3675 ---- ---- ---- ---- 13.350 +.082 13.268 3700 ---- ---- ---- ---- 13.577 +.082 13.495 3725 ---- ---- ---- ---- 13.805 +.083 13.722 3750 ---- ---- ---- ---- 14.034 +.084 13.950 3775 ---- ---- ---- ---- 14.263 +.084 14.179 3800 ---- ---- ---- ---- 14.492 +.084 14.408 3825 ---- ---- ---- ---- 14.723 +.085 14.638 3850 ---- ---- ---- ---- 14.953 +.085 14.868 3875 ---- ---- ---- ---- 15.184 +.085 15.099 3900 ---- ---- ---- ---- 15.416 +.086 15.330 3925 ---- ---- ---- ---- 15.648 +.087 15.561 3950 ---- ---- ---- ---- 15.880 +.087 15.793 3975 ---- ---- ---- ---- 16.113 +.087 16.026 4000 ---- ---- ---- ---- 16.347 +.088 16.259 4025 ---- ---- ---- ---- 16.580 +.088 16.492 4050 ---- ---- ---- ---- 16.815 +.089 16.726 4075 ---- ---- ---- ---- 17.049 +.088 16.961 4100 ---- ---- ---- ---- 17.284 +.089 17.195 4125 ---- ---- ---- ---- 17.520 +.090 17.430 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .224 +.003 .221 950 ---- ---- ---- ---- .241 +.003 .238 975 ---- ---- ---- ---- .258 +.003 .255 1000 ---- ---- ---- ---- .276 +.004 .272 1025 ---- ---- ---- ---- .294 +.004 .290 1050 ---- ---- ---- ---- .313 +.004 .309 1075 ---- ---- ---- ---- .332 +.004 .328 1100 ---- ---- ---- ---- .353 +.005 .348 1125 ---- ---- ---- ---- .373 +.004 .369 1150 ---- ---- ---- ---- .395 +.005 .390 1175 ---- ---- ---- ---- .417 +.005 .412 1200 ---- ---- ---- ---- .439 +.005 .434 1225 ---- ---- ---- ---- .463 +.006 .457 1250 ---- ---- ---- ---- .486 +.006 .480 1275 ---- ---- ---- ---- .511 +.007 .504 1300 ---- ---- ---- ---- .536 +.007 .529 1325 ---- ---- ---- ---- .561 +.007 .554 1350 ---- ---- ---- ---- .588 +.008 .580 1375 ---- ---- ---- ---- .615 +.009 .606 1400 ---- ---- ---- ---- .642 +.008 .634 1425 ---- ---- ---- ---- .670 +.009 .661 1450 ---- ---- ---- ---- .699 +.009 .690 1475 ---- ---- ---- ---- .728 +.010 .718 1500 ---- ---- ---- ---- .759 +.011 .748 1525 ---- ---- ---- ---- .790 +.011 .779 1550 ---- ---- ---- ---- .822 +.012 .810 1575 ---- ---- ---- ---- .855 +.012 .843 1600 ---- ---- ---- ---- .889 +.012 .877 1625 ---- ---- ---- ---- .925 +.013 .912 1650 ---- ---- ---- ---- .963 +.014 .949 1675 ---- ---- ---- ---- 1.002 +.014 .988 1700 ---- ---- ---- ---- 1.043 +.014 1.029 1725 ---- ---- ---- ---- 1.087 +.015 1.072 1750 ---- ---- ---- ---- 1.133 +.016 1.117 1775 ---- ---- ---- ---- 1.182 +.017 1.165 1800 ---- ---- ---- ---- 1.234 +.018 1.216 1825 ---- ---- ---- ---- 1.288 +.019 1.269 1850 ---- ---- ---- ---- 1.345 +.019 1.326 1875 ---- ---- ---- ---- 1.405 +.020 1.385 1900 ---- ---- ---- ---- 1.468 +.021 1.447 1925 ---- ---- ---- ---- 1.534 +.022 1.512 1950 ---- ---- ---- ---- 1.603 +.022 1.581 1975 ---- ---- ---- ---- 1.676 +.024 1.652 2000 ---- ---- ---- ---- 1.751 +.024 1.727 2025 ---- ---- ---- ---- 1.830 +.025 1.805 2050 ---- ---- ---- ---- 1.913 +.027 1.886 2075 ---- ---- ---- ---- 1.998 +.027 1.971 2100 ---- ---- ---- ---- 2.088 +.029 2.059 2125 ---- ---- ---- ---- 2.181 +.030 2.151 2150 ---- ---- ---- ---- 2.278 +.031 2.247 2175 ---- ---- ---- ---- 2.378 +.031 2.347 2200 ---- ---- ---- ---- 2.483 +.033 2.450 2225 ---- ---- ---- ---- 2.592 +.034 2.558 2250 ---- ---- ---- ---- 2.705 +.035 2.670 2275 ---- ---- ---- ---- 2.822 +.036 2.786 2300 ---- ---- ---- ---- 2.943 +.037 2.906 2325 ---- ---- ---- ---- 3.069 +.038 3.031 2350 ---- ---- ---- ---- 3.199 +.039 3.160 2375 ---- ---- ---- ---- 3.333 +.040 3.293 2400 ---- ---- ---- ---- 3.471 +.041 3.430 2425 ---- ---- ---- ---- 3.614 +.043 3.571 2450 ---- ---- ---- ---- 3.760 +.043 3.717 2475 ---- ---- ---- ---- 3.910 +.044 3.866 2500 ---- ---- ---- ---- 4.064 +.045 4.019 2525 ---- ---- ---- ---- 4.222 +.046 4.176 2550 ---- ---- ---- ---- 4.383 +.047 4.336 2575 ---- ---- ---- ---- 4.548 +.048 4.500 2600 ---- ---- ---- ---- 4.717 +.050 4.667 2625 ---- ---- ---- ---- 4.888 +.050 4.838 2650 ---- ---- ---- ---- 5.063 +.052 5.011 2675 ---- ---- ---- ---- 5.240 +.052 5.188 2700 ---- ---- ---- ---- 5.420 +.053 5.367 2725 ---- ---- ---- ---- 5.603 +.054 5.549 2750 ---- ---- ---- ---- 5.789 +.055 5.734 2775 ---- ---- ---- ---- 5.976 +.055 5.921 2800 ---- ---- ---- ---- 6.166 +.056 6.110 2825 ---- ---- ---- ---- 6.358 +.057 6.301 2850 ---- ---- ---- ---- 6.552 +.058 6.494 2875 ---- ---- ---- ---- 6.748 +.059 6.689 2900 ---- ---- ---- ---- 6.945 +.060 6.885 2925 ---- ---- ---- ---- 7.144 +.061 7.083 2950 ---- ---- ---- ---- 7.344 +.061 7.283 2975 ---- ---- ---- ---- 7.546 +.062 7.484 3000 ---- ---- ---- ---- 7.749 +.062 7.687 3025 ---- ---- ---- ---- 7.954 +.063 7.891 3050 ---- ---- ---- ---- 8.159 +.063 8.096 3075 ---- ---- ---- ---- 8.366 +.064 8.302 3100 ---- ---- ---- ---- 8.574 +.065 8.509 3125 ---- ---- ---- ---- 8.783 +.066 8.717 3150 ---- ---- ---- ---- 8.993 +.066 8.927 3175 ---- ---- ---- ---- 9.204 +.067 9.137 3200 ---- ---- ---- ---- 9.415 +.067 9.348 3225 ---- ---- ---- ---- 9.628 +.068 9.560 3250 ---- ---- ---- ---- 9.841 +.068 9.773 3275 ---- ---- ---- ---- 10.056 +.070 9.986 3300 ---- ---- ---- ---- 10.270 +.069 10.201 3325 ---- ---- ---- ---- 10.486 +.070 10.416 3350 ---- ---- ---- ---- 10.702 +.070 10.632 3375 ---- ---- ---- ---- 10.919 +.071 10.848 3400 ---- ---- ---- ---- 11.137 +.072 11.065 3425 ---- ---- ---- ---- 11.355 +.072 11.283 3450 ---- ---- ---- ---- 11.574 +.073 11.501 3475 ---- ---- ---- ---- 11.794 +.074 11.720 3500 ---- ---- ---- ---- 12.014 +.074 11.940 3525 ---- ---- ---- ---- 12.235 +.074 12.161 3550 ---- ---- ---- ---- 12.456 +.074 12.382 3575 ---- ---- ---- ---- 12.678 +.075 12.603 3600 ---- ---- ---- ---- 12.901 +.076 12.825 3625 ---- ---- ---- ---- 13.124 +.076 13.048 3650 ---- ---- ---- ---- 13.348 +.076 13.272 3675 ---- ---- ---- ---- 13.573 +.077 13.496 3700 ---- ---- ---- ---- 13.798 +.077 13.721 3725 ---- ---- ---- ---- 14.024 +.078 13.946 3750 ---- ---- ---- ---- 14.250 +.078 14.172 3775 ---- ---- ---- ---- 14.477 +.078 14.399 3800 ---- ---- ---- ---- 14.705 +.079 14.626 3825 ---- ---- ---- ---- 14.933 +.080 14.853 3850 ---- ---- ---- ---- 15.161 +.079 15.082 3875 ---- ---- ---- ---- 15.390 +.080 15.310 3900 ---- ---- ---- ---- 15.620 +.081 15.539 3925 ---- ---- ---- ---- 15.850 +.081 15.769 3950 ---- ---- ---- ---- 16.080 +.081 15.999 3975 ---- ---- ---- ---- 16.311 +.081 16.230 4000 ---- ---- ---- ---- 16.543 +.082 16.461 4025 ---- ---- ---- ---- 16.774 +.082 16.692 4050 ---- ---- ---- ---- 17.007 +.083 16.924 4075 ---- ---- ---- ---- 17.239 +.083 17.156 4100 ---- ---- ---- ---- 17.472 +.083 17.389 4125 ---- ---- ---- ---- 17.706 +.084 17.622 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .475 +.005 .470 1050 ---- ---- ---- ---- .500 +.005 .495 1075 ---- ---- ---- ---- .526 +.005 .521 1100 ---- ---- ---- ---- .553 +.006 .547 1125 ---- ---- ---- ---- .580 +.006 .574 1150 ---- ---- ---- ---- .607 +.006 .601 1175 ---- ---- ---- ---- .635 +.006 .629 1200 ---- ---- ---- ---- .664 +.007 .657 1225 ---- ---- ---- ---- .693 +.007 .686 1250 ---- ---- ---- ---- .722 +.007 .715 1275 ---- ---- ---- ---- .752 +.007 .745 1300 ---- ---- ---- ---- .783 +.008 .775 1325 ---- ---- ---- ---- .814 +.008 .806 1350 ---- ---- ---- ---- .845 +.008 .837 1375 ---- ---- ---- ---- .877 +.009 .868 1400 ---- ---- ---- ---- .909 +.009 .900 1425 ---- ---- ---- ---- .942 +.010 .932 1450 ---- ---- ---- ---- .975 +.010 .965 1475 ---- ---- ---- ---- 1.009 +.010 .999 1500 ---- ---- ---- ---- 1.043 +.011 1.032 1525 ---- ---- ---- ---- 1.078 +.011 1.067 1550 ---- ---- ---- ---- 1.113 +.012 1.101 1575 ---- ---- ---- ---- 1.149 +.013 1.136 1600 ---- ---- ---- ---- 1.185 +.013 1.172 1625 ---- ---- ---- ---- 1.222 +.013 1.209 1650 ---- ---- ---- ---- 1.260 +.014 1.246 1675 ---- ---- ---- ---- 1.299 +.014 1.285 1700 ---- ---- ---- ---- 1.339 +.015 1.324 1725 ---- ---- ---- ---- 1.381 +.016 1.365 1750 ---- ---- ---- ---- 1.424 +.016 1.408 1775 ---- ---- ---- ---- 1.470 +.017 1.453 1800 ---- ---- ---- ---- 1.517 +.017 1.500 1825 ---- ---- ---- ---- 1.567 +.018 1.549 1850 ---- ---- ---- ---- 1.619 +.018 1.601 1875 ---- ---- ---- ---- 1.674 +.019 1.655 1900 ---- ---- ---- ---- 1.732 +.020 1.712 1925 ---- ---- ---- ---- 1.793 +.021 1.772 1950 ---- ---- ---- ---- 1.857 +.022 1.835 1975 ---- ---- ---- ---- 1.923 +.022 1.901 2000 ---- ---- ---- ---- 1.993 +.023 1.970 2025 ---- ---- ---- ---- 2.066 +.024 2.042 2050 ---- ---- ---- ---- 2.142 +.025 2.117 2075 ---- ---- ---- ---- 2.220 +.025 2.195 2100 ---- ---- ---- ---- 2.302 +.026 2.276 2125 ---- ---- ---- ---- 2.388 +.027 2.361 2150 ---- ---- ---- ---- 2.476 +.028 2.448 2175 ---- ---- ---- ---- 2.568 +.029 2.539 2200 ---- ---- ---- ---- 2.663 +.029 2.634 2225 ---- ---- ---- ---- 2.762 +.030 2.732 2250 ---- ---- ---- ---- 2.865 +.032 2.833 2275 ---- ---- ---- ---- 2.971 +.032 2.939 2300 ---- ---- ---- ---- 3.082 +.034 3.048 2325 ---- ---- ---- ---- 3.196 +.035 3.161 2350 ---- ---- ---- ---- 3.314 +.035 3.279 2375 ---- ---- ---- ---- 3.436 +.036 3.400 2400 ---- ---- ---- ---- 3.563 +.037 3.526 2425 ---- ---- ---- ---- 3.693 +.038 3.655 2450 ---- ---- ---- ---- 3.828 +.039 3.789 2475 ---- ---- ---- ---- 3.967 +.040 3.927 2500 ---- ---- ---- ---- 4.110 +.041 4.069 2525 ---- ---- ---- ---- 4.256 +.041 4.215 2550 ---- ---- ---- ---- 4.407 +.043 4.364 2575 ---- ---- ---- ---- 4.561 +.043 4.518 2600 ---- ---- ---- ---- 4.719 +.044 4.675 2625 ---- ---- ---- ---- 4.881 +.045 4.836 2650 ---- ---- ---- ---- 5.046 +.046 5.000 2675 ---- ---- ---- ---- 5.214 +.047 5.167 2700 ---- ---- ---- ---- 5.386 +.048 5.338 2725 ---- ---- ---- ---- 5.560 +.048 5.512 2750 ---- ---- ---- ---- 5.738 +.049 5.689 2775 ---- ---- ---- ---- 5.919 +.050 5.869 2800 ---- ---- ---- ---- 6.102 +.051 6.051 2825 ---- ---- ---- ---- 6.287 +.051 6.236 2850 ---- ---- ---- ---- 6.475 +.052 6.423 2875 ---- ---- ---- ---- 6.665 +.052 6.613 2900 ---- ---- ---- ---- 6.858 +.054 6.804 2925 ---- ---- ---- ---- 7.052 +.055 6.997 2950 ---- ---- ---- ---- 7.247 +.054 7.193 2975 ---- ---- ---- ---- 7.445 +.056 7.389 3000 ---- ---- ---- ---- 7.644 +.056 7.588 3025 ---- ---- ---- ---- 7.844 +.056 7.788 3050 ---- ---- ---- ---- 8.046 +.057 7.989 3075 ---- ---- ---- ---- 8.249 +.057 8.192 3100 ---- ---- ---- ---- 8.454 +.059 8.395 3125 ---- ---- ---- ---- 8.659 +.059 8.600 3150 ---- ---- ---- ---- 8.866 +.059 8.807 3175 ---- ---- ---- ---- 9.074 +.060 9.014 3200 ---- ---- ---- ---- 9.282 +.060 9.222 3225 ---- ---- ---- ---- 9.492 +.061 9.431 3250 ---- ---- ---- ---- 9.702 +.061 9.641 3275 ---- ---- ---- ---- 9.913 +.062 9.851 3300 ---- ---- ---- ---- 10.125 +.062 10.063 3325 ---- ---- ---- ---- 10.338 +.063 10.275 3350 ---- ---- ---- ---- 10.551 +.063 10.488 3375 ---- ---- ---- ---- 10.765 +.064 10.701 3400 ---- ---- ---- ---- 10.980 +.064 10.916 3425 ---- ---- ---- ---- 11.195 +.064 11.131 3450 ---- ---- ---- ---- 11.411 +.065 11.346 3475 ---- ---- ---- ---- 11.628 +.066 11.562 3500 ---- ---- ---- ---- 11.845 +.066 11.779 3525 ---- ---- ---- ---- 12.063 +.067 11.996 3550 ---- ---- ---- ---- 12.281 +.067 12.214 3575 ---- ---- ---- ---- 12.500 +.068 12.432 3600 ---- ---- ---- ---- 12.719 +.068 12.651 3625 ---- ---- ---- ---- 12.939 +.068 12.871 3650 ---- ---- ---- ---- 13.160 +.069 13.091 3675 ---- ---- ---- ---- 13.381 +.069 13.312 3700 ---- ---- ---- ---- 13.602 +.069 13.533 3725 ---- ---- ---- ---- 13.825 +.070 13.755 3750 ---- ---- ---- ---- 14.048 +.071 13.977 3775 ---- ---- ---- ---- 14.271 +.070 14.201 3800 ---- ---- ---- ---- 14.495 +.071 14.424 3825 ---- ---- ---- ---- 14.720 +.071 14.649 3850 ---- ---- ---- ---- 14.945 +.072 14.873 3875 ---- ---- ---- ---- 15.171 +.072 15.099 3900 ---- ---- ---- ---- 15.397 +.072 15.325 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .592 +.005 .587 1050 ---- ---- ---- ---- .621 +.005 .616 1075 ---- ---- ---- ---- .650 +.005 .645 1100 ---- ---- ---- ---- .680 +.006 .674 1125 ---- ---- ---- ---- .711 +.006 .705 1150 ---- ---- ---- ---- .742 +.007 .735 1175 ---- ---- ---- ---- .773 +.007 .766 1200 ---- ---- ---- ---- .804 +.007 .797 1225 ---- ---- ---- ---- .837 +.008 .829 1250 ---- ---- ---- ---- .869 +.008 .861 1275 ---- ---- ---- ---- .902 +.008 .894 1300 ---- ---- ---- ---- .935 +.008 .927 1325 ---- ---- ---- ---- .969 +.009 .960 1350 ---- ---- ---- ---- 1.003 +.009 .994 1375 ---- ---- ---- ---- 1.038 +.010 1.028 1400 ---- ---- ---- ---- 1.072 +.010 1.062 1425 ---- ---- ---- ---- 1.108 +.011 1.097 1450 ---- ---- ---- ---- 1.143 +.011 1.132 1475 ---- ---- ---- ---- 1.179 +.011 1.168 1500 ---- ---- ---- ---- 1.215 +.011 1.204 1525 ---- ---- ---- ---- 1.252 +.012 1.240 1550 ---- ---- ---- ---- 1.289 +.012 1.277 1575 ---- ---- ---- ---- 1.327 +.013 1.314 1600 ---- ---- ---- ---- 1.365 +.014 1.351 1625 ---- ---- ---- ---- 1.403 +.013 1.390 1650 ---- ---- ---- ---- 1.443 +.014 1.429 1675 ---- ---- ---- ---- 1.483 +.014 1.469 1700 ---- ---- ---- ---- 1.525 +.015 1.510 1725 ---- ---- ---- ---- 1.568 +.015 1.553 1750 ---- ---- ---- ---- 1.613 +.016 1.597 1775 ---- ---- ---- ---- 1.660 +.017 1.643 1800 ---- ---- ---- ---- 1.709 +.018 1.691 1825 ---- ---- ---- ---- 1.760 +.018 1.742 1850 ---- ---- ---- ---- 1.814 +.019 1.795 1875 ---- ---- ---- ---- 1.870 +.019 1.851 1900 ---- ---- ---- ---- 1.930 +.020 1.910 1925 ---- ---- ---- ---- 1.992 +.021 1.971 1950 ---- ---- ---- ---- 2.057 +.022 2.035 1975 ---- ---- ---- ---- 2.125 +.022 2.103 2000 ---- ---- ---- ---- 2.196 +.023 2.173 2025 ---- ---- ---- ---- 2.270 +.024 2.246 2050 ---- ---- ---- ---- 2.347 +.024 2.323 2075 ---- ---- ---- ---- 2.427 +.025 2.402 2100 ---- ---- ---- ---- 2.511 +.026 2.485 2125 ---- ---- ---- ---- 2.597 +.027 2.570 2150 ---- ---- ---- ---- 2.686 +.027 2.659 2175 ---- ---- ---- ---- 2.779 +.028 2.751 2200 ---- ---- ---- ---- 2.876 +.029 2.847 2225 ---- ---- ---- ---- 2.975 +.029 2.946 2250 ---- ---- ---- ---- 3.079 +.031 3.048 2275 ---- ---- ---- ---- 3.186 +.031 3.155 2300 ---- ---- ---- ---- 3.297 +.032 3.265 2325 ---- ---- ---- ---- 3.412 +.033 3.379 2350 ---- ---- ---- ---- 3.531 +.034 3.497 2375 ---- ---- ---- ---- 3.654 +.035 3.619 2400 ---- ---- ---- ---- 3.781 +.036 3.745 2425 ---- ---- ---- ---- 3.912 +.037 3.875 2450 ---- ---- ---- ---- 4.047 +.037 4.010 2475 ---- ---- ---- ---- 4.187 +.039 4.148 2500 ---- ---- ---- ---- 4.330 +.039 4.291 2525 ---- ---- ---- ---- 4.477 +.040 4.437 2550 ---- ---- ---- ---- 4.628 +.041 4.587 2575 ---- ---- ---- ---- 4.783 +.042 4.741 2600 ---- ---- ---- ---- 4.941 +.042 4.899 2625 ---- ---- ---- ---- 5.103 +.043 5.060 2650 ---- ---- ---- ---- 5.268 +.044 5.224 2675 ---- ---- ---- ---- 5.437 +.045 5.392 2700 ---- ---- ---- ---- 5.609 +.045 5.564 2725 ---- ---- ---- ---- 5.784 +.046 5.738 2750 ---- ---- ---- ---- 5.962 +.047 5.915 2775 ---- ---- ---- ---- 6.143 +.048 6.095 2800 ---- ---- ---- ---- 6.326 +.048 6.278 2825 ---- ---- ---- ---- 6.512 +.049 6.463 2850 ---- ---- ---- ---- 6.700 +.049 6.651 2875 ---- ---- ---- ---- 6.890 +.050 6.840 2900 ---- ---- ---- ---- 7.083 +.051 7.032 2925 ---- ---- ---- ---- 7.277 +.051 7.226 2950 ---- ---- ---- ---- 7.473 +.052 7.421 2975 ---- ---- ---- ---- 7.670 +.052 7.618 3000 ---- ---- ---- ---- 7.869 +.053 7.816 3025 ---- ---- ---- ---- 8.070 +.054 8.016 3050 ---- ---- ---- ---- 8.272 +.054 8.218 3075 ---- ---- ---- ---- 8.475 +.055 8.420 3100 ---- ---- ---- ---- 8.679 +.055 8.624 3125 ---- ---- ---- ---- 8.885 +.056 8.829 3150 ---- ---- ---- ---- 9.091 +.056 9.035 3175 ---- ---- ---- ---- 9.299 +.057 9.242 3200 ---- ---- ---- ---- 9.507 +.057 9.450 3225 ---- ---- ---- ---- 9.717 +.058 9.659 3250 ---- ---- ---- ---- 9.927 +.058 9.869 3275 ---- ---- ---- ---- 10.137 +.058 10.079 3300 ---- ---- ---- ---- 10.349 +.059 10.290 3325 ---- ---- ---- ---- 10.561 +.059 10.502 3350 ---- ---- ---- ---- 10.774 +.059 10.715 3375 ---- ---- ---- ---- 10.988 +.060 10.928 3400 ---- ---- ---- ---- 11.202 +.060 11.142 3425 ---- ---- ---- ---- 11.417 +.061 11.356 3450 ---- ---- ---- ---- 11.633 +.062 11.571 3475 ---- ---- ---- ---- 11.849 +.062 11.787 3500 ---- ---- ---- ---- 12.065 +.062 12.003 3525 ---- ---- ---- ---- 12.282 +.062 12.220 3550 ---- ---- ---- ---- 12.500 +.063 12.437 3575 ---- ---- ---- ---- 12.718 +.063 12.655 3600 ---- ---- ---- ---- 12.937 +.064 12.873 3625 ---- ---- ---- ---- 13.156 +.064 13.092 3650 ---- ---- ---- ---- 13.376 +.065 13.311 3675 ---- ---- ---- ---- 13.596 +.065 13.531 3700 ---- ---- ---- ---- 13.817 +.065 13.752 3725 ---- ---- ---- ---- 14.039 +.066 13.973 3750 ---- ---- ---- ---- 14.261 +.066 14.195 3775 ---- ---- ---- ---- 14.484 +.066 14.418 3800 ---- ---- ---- ---- 14.707 +.066 14.641 3825 ---- ---- ---- ---- 14.931 +.067 14.864 3850 ---- ---- ---- ---- 15.155 +.067 15.088 3875 ---- ---- ---- ---- 15.380 +.067 15.313 3900 ---- ---- ---- ---- 15.606 +.068 15.538 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .756 +.005 .751 1050 ---- ---- ---- ---- .790 +.006 .784 1075 ---- ---- ---- ---- .823 +.006 .817 1100 ---- ---- ---- ---- .858 +.007 .851 1125 ---- ---- ---- ---- .892 +.006 .886 1150 ---- ---- ---- ---- .927 +.007 .920 1175 ---- ---- ---- ---- .962 +.007 .955 1200 ---- ---- ---- ---- .998 +.008 .990 1225 ---- ---- ---- ---- 1.034 +.008 1.026 1250 ---- ---- ---- ---- 1.070 +.008 1.062 1275 ---- ---- ---- ---- 1.106 +.008 1.098 1300 ---- ---- ---- ---- 1.143 +.009 1.134 1325 ---- ---- ---- ---- 1.180 +.009 1.171 1350 ---- ---- ---- ---- 1.217 +.010 1.207 1375 ---- ---- ---- ---- 1.254 +.009 1.245 1400 ---- ---- ---- ---- 1.292 +.010 1.282 1425 ---- ---- ---- ---- 1.330 +.010 1.320 1450 ---- ---- ---- ---- 1.369 +.011 1.358 1475 ---- ---- ---- ---- 1.407 +.011 1.396 1500 ---- ---- ---- ---- 1.446 +.012 1.434 1525 ---- ---- ---- ---- 1.485 +.012 1.473 1550 ---- ---- ---- ---- 1.524 +.012 1.512 1575 ---- ---- ---- ---- 1.564 +.013 1.551 1600 ---- ---- ---- ---- 1.604 +.014 1.590 1625 ---- ---- ---- ---- 1.644 +.014 1.630 1650 ---- ---- ---- ---- 1.686 +.015 1.671 1675 ---- ---- ---- ---- 1.728 +.015 1.713 1700 ---- ---- ---- ---- 1.771 +.015 1.756 1725 ---- ---- ---- ---- 1.816 +.016 1.800 1750 ---- ---- ---- ---- 1.862 +.016 1.846 1775 ---- ---- ---- ---- 1.911 +.017 1.894 1800 ---- ---- ---- ---- 1.961 +.018 1.943 1825 ---- ---- ---- ---- 2.014 +.018 1.996 1850 ---- ---- ---- ---- 2.069 +.019 2.050 1875 ---- ---- ---- ---- 2.127 +.019 2.108 1900 ---- ---- ---- ---- 2.188 +.020 2.168 1925 ---- ---- ---- ---- 2.252 +.021 2.231 1950 ---- ---- ---- ---- 2.319 +.021 2.298 1975 ---- ---- ---- ---- 2.388 +.021 2.367 2000 ---- ---- ---- ---- 2.461 +.023 2.438 2025 ---- ---- ---- ---- 2.536 +.023 2.513 2050 ---- ---- ---- ---- 2.615 +.024 2.591 2075 ---- ---- ---- ---- 2.697 +.025 2.672 2100 ---- ---- ---- ---- 2.781 +.025 2.756 2125 ---- ---- ---- ---- 2.869 +.026 2.843 2150 ---- ---- ---- ---- 2.960 +.027 2.933 2175 ---- ---- ---- ---- 3.054 +.027 3.027 2200 ---- ---- ---- ---- 3.152 +.028 3.124 2225 ---- ---- ---- ---- 3.253 +.029 3.224 2250 ---- ---- ---- ---- 3.357 +.029 3.328 2275 ---- ---- ---- ---- 3.465 +.030 3.435 2300 ---- ---- ---- ---- 3.577 +.031 3.546 2325 ---- ---- ---- ---- 3.693 +.031 3.662 2350 ---- ---- ---- ---- 3.813 +.032 3.781 2375 ---- ---- ---- ---- 3.937 +.033 3.904 2400 ---- ---- ---- ---- 4.065 +.034 4.031 2425 ---- ---- ---- ---- 4.197 +.035 4.162 2450 ---- ---- ---- ---- 4.333 +.035 4.298 2475 ---- ---- ---- ---- 4.474 +.037 4.437 2500 ---- ---- ---- ---- 4.618 +.037 4.581 2525 ---- ---- ---- ---- 4.766 +.038 4.728 2550 ---- ---- ---- ---- 4.917 +.038 4.879 2575 ---- ---- ---- ---- 5.073 +.039 5.034 2600 ---- ---- ---- ---- 5.232 +.040 5.192 2625 ---- ---- ---- ---- 5.395 +.041 5.354 2650 ---- ---- ---- ---- 5.561 +.041 5.520 2675 ---- ---- ---- ---- 5.730 +.041 5.689 2700 ---- ---- ---- ---- 5.903 +.042 5.861 2725 ---- ---- ---- ---- 6.079 +.043 6.036 2750 ---- ---- ---- ---- 6.258 +.044 6.214 2775 ---- ---- ---- ---- 6.439 +.044 6.395 2800 ---- ---- ---- ---- 6.623 +.045 6.578 2825 ---- ---- ---- ---- 6.810 +.046 6.764 2850 ---- ---- ---- ---- 6.998 +.045 6.953 2875 ---- ---- ---- ---- 7.189 +.046 7.143 2900 ---- ---- ---- ---- 7.382 +.047 7.335 2925 ---- ---- ---- ---- 7.577 +.047 7.530 2950 ---- ---- ---- ---- 7.774 +.048 7.726 2975 ---- ---- ---- ---- 7.972 +.049 7.923 3000 ---- ---- ---- ---- 8.171 +.049 8.122 3025 ---- ---- ---- ---- 8.372 +.049 8.323 3050 ---- ---- ---- ---- 8.575 +.050 8.525 3075 ---- ---- ---- ---- 8.778 +.050 8.728 3100 ---- ---- ---- ---- 8.983 +.051 8.932 3125 ---- ---- ---- ---- 9.189 +.052 9.137 3150 ---- ---- ---- ---- 9.395 +.051 9.344 3175 ---- ---- ---- ---- 9.603 +.052 9.551 3200 ---- ---- ---- ---- 9.812 +.053 9.759 3225 ---- ---- ---- ---- 10.021 +.053 9.968 3250 ---- ---- ---- ---- 10.231 +.053 10.178 3275 ---- ---- ---- ---- 10.442 +.053 10.389 3300 ---- ---- ---- ---- 10.654 +.054 10.600 3325 ---- ---- ---- ---- 10.866 +.054 10.812 3350 ---- ---- ---- ---- 11.079 +.054 11.025 3375 ---- ---- ---- ---- 11.293 +.055 11.238 3400 ---- ---- ---- ---- 11.507 +.055 11.452 3425 ---- ---- ---- ---- 11.722 +.056 11.666 3450 ---- ---- ---- ---- 11.937 +.056 11.881 3475 ---- ---- ---- ---- 12.153 +.057 12.096 3500 ---- ---- ---- ---- 12.369 +.057 12.312 3525 ---- ---- ---- ---- 12.586 +.057 12.529 3550 ---- ---- ---- ---- 12.803 +.058 12.745 3575 ---- ---- ---- ---- 13.021 +.058 12.963 3600 ---- ---- ---- ---- 13.239 +.058 13.181 3625 ---- ---- ---- ---- 13.458 +.059 13.399 3650 ---- ---- ---- ---- 13.677 +.058 13.619 3675 ---- ---- ---- ---- 13.897 +.059 13.838 3700 ---- ---- ---- ---- 14.118 +.060 14.058 3725 ---- ---- ---- ---- 14.339 +.060 14.279 3750 ---- ---- ---- ---- 14.560 +.059 14.501 3775 ---- ---- ---- ---- 14.783 +.060 14.723 3800 ---- ---- ---- ---- 15.006 +.061 14.945 3825 ---- ---- ---- ---- 15.229 +.061 15.168 3850 ---- ---- ---- ---- 15.453 +.061 15.392 3875 ---- ---- ---- ---- 15.677 +.061 15.616 3900 ---- ---- ---- ---- 15.903 +.062 15.841 3925 ---- ---- ---- ---- 16.128 +.062 16.066 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.314 +.009 1.305 1325 ---- ---- ---- ---- 1.354 +.010 1.344 1350 ---- ---- ---- ---- 1.393 +.009 1.384 1375 ---- ---- ---- ---- 1.434 +.011 1.423 1400 ---- ---- ---- ---- 1.474 +.011 1.463 1425 ---- ---- ---- ---- 1.514 +.011 1.503 1450 ---- ---- ---- ---- 1.555 +.012 1.543 1475 ---- ---- ---- ---- 1.595 +.011 1.584 1500 ---- ---- ---- ---- 1.636 +.012 1.624 1525 ---- ---- ---- ---- 1.677 +.012 1.665 1550 ---- ---- ---- ---- 1.719 +.013 1.706 1575 ---- ---- ---- ---- 1.760 +.013 1.747 1600 ---- ---- ---- ---- 1.801 +.013 1.788 1625 ---- ---- ---- ---- 1.843 +.014 1.829 1650 ---- ---- ---- ---- 1.886 +.015 1.871 1675 ---- ---- ---- ---- 1.929 +.015 1.914 1700 ---- ---- ---- ---- 1.973 +.015 1.958 1725 ---- ---- ---- ---- 2.018 +.016 2.002 1750 ---- ---- ---- ---- 2.065 +.017 2.048 1775 ---- ---- ---- ---- 2.113 +.017 2.096 1800 ---- ---- ---- ---- 2.163 +.017 2.146 1825 ---- ---- ---- ---- 2.215 +.018 2.197 1850 ---- ---- ---- ---- 2.270 +.019 2.251 1875 ---- ---- ---- ---- 2.327 +.019 2.308 1900 ---- ---- ---- ---- 2.387 +.019 2.368 1925 ---- ---- ---- ---- 2.450 +.020 2.430 1950 ---- ---- ---- ---- 2.516 +.021 2.495 1975 ---- ---- ---- ---- 2.585 +.021 2.564 2000 ---- ---- ---- ---- 2.657 +.022 2.635 2025 ---- ---- ---- ---- 2.732 +.023 2.709 2050 ---- ---- ---- ---- 2.809 +.023 2.786 2075 ---- ---- ---- ---- 2.890 +.024 2.866 2100 ---- ---- ---- ---- 2.974 +.024 2.950 2125 ---- ---- ---- ---- 3.061 +.025 3.036 2150 ---- ---- ---- ---- 3.151 +.026 3.125 2175 ---- ---- ---- ---- 3.244 +.027 3.217 2200 ---- ---- ---- ---- 3.340 +.027 3.313 2225 ---- ---- ---- ---- 3.440 +.028 3.412 2250 ---- ---- ---- ---- 3.543 +.028 3.515 2275 ---- ---- ---- ---- 3.650 +.029 3.621 2300 ---- ---- ---- ---- 3.760 +.030 3.730 2325 ---- ---- ---- ---- 3.874 +.030 3.844 2350 ---- ---- ---- ---- 3.992 +.031 3.961 2375 ---- ---- ---- ---- 4.114 +.032 4.082 2400 ---- ---- ---- ---- 4.240 +.032 4.208 2425 ---- ---- ---- ---- 4.370 +.033 4.337 2450 ---- ---- ---- ---- 4.505 +.034 4.471 2475 ---- ---- ---- ---- 4.643 +.035 4.608 2500 ---- ---- ---- ---- 4.785 +.035 4.750 2525 ---- ---- ---- ---- 4.931 +.036 4.895 2550 ---- ---- ---- ---- 5.081 +.036 5.045 2575 ---- ---- ---- ---- 5.235 +.037 5.198 2600 ---- ---- ---- ---- 5.393 +.038 5.355 2625 ---- ---- ---- ---- 5.554 +.039 5.515 2650 ---- ---- ---- ---- 5.719 +.040 5.679 2675 ---- ---- ---- ---- 5.887 +.040 5.847 2700 ---- ---- ---- ---- 6.058 +.040 6.018 2725 ---- ---- ---- ---- 6.233 +.041 6.192 2750 ---- ---- ---- ---- 6.411 +.042 6.369 2775 ---- ---- ---- ---- 6.592 +.042 6.550 2800 ---- ---- ---- ---- 6.775 +.043 6.732 2825 ---- ---- ---- ---- 6.961 +.043 6.918 2850 ---- ---- ---- ---- 7.149 +.043 7.106 2875 ---- ---- ---- ---- 7.340 +.044 7.296 2900 ---- ---- ---- ---- 7.533 +.045 7.488 2925 ---- ---- ---- ---- 7.727 +.045 7.682 2950 ---- ---- ---- ---- 7.924 +.046 7.878 2975 ---- ---- ---- ---- 8.121 +.046 8.075 3000 ---- ---- ---- ---- 8.321 +.047 8.274 3025 ---- ---- ---- ---- 8.522 +.047 8.475 3050 ---- ---- ---- ---- 8.724 +.047 8.677 3075 ---- ---- ---- ---- 8.927 +.047 8.880 3100 ---- ---- ---- ---- 9.132 +.048 9.084 3125 ---- ---- ---- ---- 9.338 +.048 9.290 3150 ---- ---- ---- ---- 9.545 +.048 9.497 3175 ---- ---- ---- ---- 9.754 +.049 9.705 3200 ---- ---- ---- ---- 9.963 +.049 9.914 3225 ---- ---- ---- ---- 10.174 +.050 10.124 3250 ---- ---- ---- ---- 10.385 +.050 10.335 3275 ---- ---- ---- ---- 10.597 +.051 10.546 3300 ---- ---- ---- ---- 10.810 +.051 10.759 3325 ---- ---- ---- ---- 11.023 +.051 10.972 3350 ---- ---- ---- ---- 11.237 +.051 11.186 3375 ---- ---- ---- ---- 11.452 +.052 11.400 3400 ---- ---- ---- ---- 11.666 +.052 11.614 3425 ---- ---- ---- ---- 11.881 +.053 11.828 3450 ---- ---- ---- ---- 12.095 +.052 12.043 3475 ---- ---- ---- ---- 12.310 +.053 12.257 3500 ---- ---- ---- ---- 12.524 +.053 12.471 3525 ---- ---- ---- ---- 12.738 +.053 12.685 3550 ---- ---- ---- ---- 12.952 +.054 12.898 3575 ---- ---- ---- ---- 13.166 +.054 13.112 3600 ---- ---- ---- ---- 13.379 +.054 13.325 3625 ---- ---- ---- ---- 13.593 +.055 13.538 3650 ---- ---- ---- ---- 13.807 +.055 13.752 3675 ---- ---- ---- ---- 14.021 +.056 13.965 3700 ---- ---- ---- ---- 14.235 +.056 14.179 3725 ---- ---- ---- ---- 14.450 +.057 14.393 3750 ---- ---- ---- ---- 14.665 +.057 14.608 3775 ---- ---- ---- ---- 14.880 +.057 14.823 3800 ---- ---- ---- ---- 15.096 +.057 15.039 3825 ---- ---- ---- ---- 15.313 +.057 15.256 3850 ---- ---- ---- ---- 15.530 +.057 15.473 3875 ---- ---- ---- ---- 15.748 +.058 15.690 3900 ---- ---- ---- ---- 15.967 +.058 15.909 3925 ---- ---- ---- ---- 16.186 +.059 16.127 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.836 +.013 1.823 1600 ---- ---- ---- ---- 1.892 +.013 1.879 1625 ---- ---- ---- ---- 1.949 +.013 1.936 1650 ---- ---- ---- ---- 2.007 +.014 1.993 1675 ---- ---- ---- ---- 2.065 +.014 2.051 1700 ---- ---- ---- ---- 2.125 +.015 2.110 1725 ---- ---- ---- ---- 2.185 +.016 2.169 1750 ---- ---- ---- ---- 2.245 +.016 2.229 1775 ---- ---- ---- ---- 2.307 +.017 2.290 1800 ---- ---- ---- ---- 2.369 +.017 2.352 1825 ---- ---- ---- ---- 2.431 +.017 2.414 1850 ---- ---- ---- ---- 2.495 +.018 2.477 1875 ---- ---- ---- ---- 2.559 +.018 2.541 1900 ---- ---- ---- ---- 2.624 +.019 2.605 1925 ---- ---- ---- ---- 2.691 +.020 2.671 1950 ---- ---- ---- ---- 2.759 +.020 2.739 1975 ---- ---- ---- ---- 2.828 +.021 2.807 2000 ---- ---- ---- ---- 2.899 +.021 2.878 2025 ---- ---- ---- ---- 2.973 +.022 2.951 2050 ---- ---- ---- ---- 3.049 +.023 3.026 2075 ---- ---- ---- ---- 3.127 +.023 3.104 2100 ---- ---- ---- ---- 3.209 +.023 3.186 2125 ---- ---- ---- ---- 3.294 +.024 3.270 2150 ---- ---- ---- ---- 3.383 +.025 3.358 2175 ---- ---- ---- ---- 3.475 +.025 3.450 2200 ---- ---- ---- ---- 3.571 +.026 3.545 2225 ---- ---- ---- ---- 3.671 +.027 3.644 2250 ---- ---- ---- ---- 3.775 +.027 3.748 2275 ---- ---- ---- ---- 3.882 +.027 3.855 2300 ---- ---- ---- ---- 3.994 +.029 3.965 2325 ---- ---- ---- ---- 4.109 +.029 4.080 2350 ---- ---- ---- ---- 4.229 +.030 4.199 2375 ---- ---- ---- ---- 4.352 +.030 4.322 2400 ---- ---- ---- ---- 4.479 +.031 4.448 2425 ---- ---- ---- ---- 4.610 +.031 4.579 2450 ---- ---- ---- ---- 4.746 +.033 4.713 2475 ---- ---- ---- ---- 4.885 +.033 4.852 2500 ---- ---- ---- ---- 5.027 +.033 4.994 2525 ---- ---- ---- ---- 5.174 +.034 5.140 2550 ---- ---- ---- ---- 5.325 +.035 5.290 2575 ---- ---- ---- ---- 5.479 +.035 5.444 2600 ---- ---- ---- ---- 5.637 +.036 5.601 2625 ---- ---- ---- ---- 5.798 +.036 5.762 2650 ---- ---- ---- ---- 5.963 +.037 5.926 2675 ---- ---- ---- ---- 6.132 +.038 6.094 2700 ---- ---- ---- ---- 6.304 +.038 6.266 2725 ---- ---- ---- ---- 6.479 +.038 6.441 2750 ---- ---- ---- ---- 6.657 +.038 6.619 2775 ---- ---- ---- ---- 6.839 +.040 6.799 2800 ---- ---- ---- ---- 7.023 +.040 6.983 2825 ---- ---- ---- ---- 7.210 +.041 7.169 2850 ---- ---- ---- ---- 7.399 +.041 7.358 2875 ---- ---- ---- ---- 7.590 +.041 7.549 2900 ---- ---- ---- ---- 7.783 +.041 7.742 2925 ---- ---- ---- ---- 7.979 +.042 7.937 2950 ---- ---- ---- ---- 8.176 +.043 8.133 2975 ---- ---- ---- ---- 8.374 +.042 8.332 3000 ---- ---- ---- ---- 8.574 +.043 8.531 3025 ---- ---- ---- ---- 8.776 +.044 8.732 3050 ---- ---- ---- ---- 8.978 +.043 8.935 3075 ---- ---- ---- ---- 9.183 +.045 9.138 3100 ---- ---- ---- ---- 9.388 +.045 9.343 3125 ---- ---- ---- ---- 9.594 +.044 9.550 3150 ---- ---- ---- ---- 9.802 +.045 9.757 3175 ---- ---- ---- ---- 10.011 +.046 9.965 3200 ---- ---- ---- ---- 10.221 +.046 10.175 3225 ---- ---- ---- ---- 10.431 +.046 10.385 3250 ---- ---- ---- ---- 10.643 +.046 10.597 3275 ---- ---- ---- ---- 10.856 +.047 10.809 3300 ---- ---- ---- ---- 11.069 +.047 11.022 3325 ---- ---- ---- ---- 11.283 +.048 11.235 3350 ---- ---- ---- ---- 11.497 +.048 11.449 3375 ---- ---- ---- ---- 11.711 +.047 11.664 3400 ---- ---- ---- ---- 11.926 +.048 11.878 3425 ---- ---- ---- ---- 12.141 +.048 12.093 3450 ---- ---- ---- ---- 12.356 +.049 12.307 3475 ---- ---- ---- ---- 12.570 +.049 12.521 3500 ---- ---- ---- ---- 12.785 +.050 12.735 3525 ---- ---- ---- ---- 12.998 +.049 12.949 3550 ---- ---- ---- ---- 13.212 +.050 13.162 3575 ---- ---- ---- ---- 13.425 +.049 13.376 3600 ---- ---- ---- ---- 13.639 +.050 13.589 3625 ---- ---- ---- ---- 13.852 +.051 13.801 3650 ---- ---- ---- ---- 14.065 +.051 14.014 3675 ---- ---- ---- ---- 14.279 +.051 14.228 3700 ---- ---- ---- ---- 14.492 +.051 14.441 3725 ---- ---- ---- ---- 14.706 +.051 14.655 3750 ---- ---- ---- ---- 14.921 +.052 14.869 3775 ---- ---- ---- ---- 15.136 +.052 15.084 3800 ---- ---- ---- ---- 15.351 +.052 15.299 3825 ---- ---- ---- ---- 15.567 +.052 15.515 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1800 ---- ---- ---- ---- 4.856 -.117 4.973 1825 ---- ---- ---- ---- 4.606 -.117 4.723 1850 ---- ---- ---- ---- 4.356 -.117 4.473 1875 ---- ---- ---- ---- 4.106 -.117 4.223 1900 ---- ---- ---- ---- 3.856 -.117 3.973 1925 ---- ---- ---- ---- 3.606 -.117 3.723 1950 ---- ---- ---- ---- 3.356 -.117 3.473 1975 ---- ---- ---- ---- 3.107 -.117 3.224 2000 ---- ---- ---- ---- 2.858 -.117 2.975 2025 ---- ---- ---- ---- 2.610 -.117 2.727 2050 ---- ---- ---- ---- 2.364 -.116 2.480 2075 ---- ---- ---- ---- 2.119 -.117 2.236 2100 ---- ---- 1.807A 1.807A 1.877 -.117 1.994 2125 ---- 1.924B 1.572A 1.572A 1.639 -.116 1.755 2150 ---- 1.686B 1.344A 1.344A 1.407 -.114 1.521 2175 ---- 1.453B 1.126A 1.126A 1.185 -.110 1.295 2195 ---- ---- ---- 1.047A 1.016 ---- ---- 2200 ---- 1.230B .923A .923A .976 -.104 1.080 2205 ---- ---- ---- ---- .936 -.103 1.039 2210 ---- ---- ---- ---- .897 -.101 .998 2215 ---- ---- ---- ---- .859 -.099 .958 2220 ---- ---- ---- ---- .821 -.098 .919 2225 ---- 1.021B .740A .740A .785 -.096 .881 2230 ---- ---- ---- ---- .749 -.094 .843 2235 ---- ---- ---- ---- .715 -.091 .806 2240 ---- ---- ---- ---- .681 -.090 .771 2245 ---- .865B .616A .616A .648 -.088 .736 3 3 2250 ---- .828B .578A .578A .616 -.086 .702 2255 ---- .792B .549A .549A .585 -.084 .669 2260 ---- .757B .521A .521A .556 -.081 .637 2265 ---- .722B .494A .494A .527 -.079 .606 2270 ---- .689B .461A .461A .500 -.076 .576 2275 ---- .657B .435A .435A .473 -.074 .547 1 1 2280 ---- .625B .411A .411A .448 -.071 .519 2285 ---- .595B .390A .390A .423 -.069 .492 1 4 2290 ---- .566B .368A .368A .399 -.067 .466 1 1 2295 ---- .537B .345A .345A .377 -.064 .441 2300 .358 .510B .325A .325A .355 -.062 1 .417 5 2305 ---- .483B .307A .307A .334 -.060 .394 3 2310 ---- .458B .287A .287A .314 -.058 .372 4 2315 ---- .433B .271A .271A .295 -.056 .351 2320 ---- .410B .253A .253A .277 -.054 1 .331 2325 ---- .387B .239A .239A .260 -.052 .312 2330 ---- .366B .224A .224A .244 -.050 .294 2335 ---- .345B .210A .210A .229 -.048 .277 2340 ---- .325B .197A .197A .215 -.045 .260 6 6 2345 ---- .306B .184A .184A .201 -.044 .245 4 2350 .173 .288B .173 .173 .189 -.041 1 .230 1 2355 ---- .271B .162A .162A .177 -.039 .216 5 6 2360 ---- .255B .152A .152A .166 -.037 .203 5 2365 ---- .240B .142A .142A .155 -.036 .191 1 2370 ---- .225B .133A .133A .146 -.033 .179 7 2375 ---- .212B .124A .124A .136 -.032 .168 1 2380 ---- .199B .117A .117A .128 -.030 .158 2385 ---- .186B .109A .109A .119 -.029 .148 2390 ---- .175B .103A .103A .112 -.027 .139 1 2395 ---- .164B .096A .096A .104 -.026 .130 7 2400 ---- .154B .091A .091A .098 -.024 .122 1 2405 ---- .144B .085A .085A .092 -.022 .114 2410 ---- .135B .080A .080A .086 -.021 .107 2415 ---- .127B .075A .075A .080 -.020 .100 2420 ---- .119B .071A .071A .076 -.018 .094 6 2425 ---- .112B .067A .067A .071 -.017 .088 2430 ---- .105B .064A .064A .067 -.016 .083 2435 ---- .098B .060A .060A .063 -.015 .078 2440 ---- .092B .057A .057A .059 -.014 .073 2445 ---- .087B .054A .054A .056 -.013 .069 2450 ---- .082B .051A .051A .053 -.012 .065 2455 ---- .077B .049A .049A .050 -.011 .061 2460 ---- .072B .046A .046A .047 -.011 .058 2465 ---- .068B .044A .044A .045 -.010 .055 2470 ---- .064B .042A .064B .043 -.009 .052 2475 ---- .060B .040A .060B .040 -.009 .049 2480 ---- .057B .039A .057B .038 -.009 .047 1 2485 ---- .054B .037A .053B .036 -.009 .045 11 2490 ---- .051B .036A .050B .035 -.008 .043 2495 ---- .048B .034A .048B .033 -.007 .040 2500 ---- .045B .033A .045B .031 -.008 .039 2505 ---- .043B .032A .043B .030 -.007 .037 2510 ---- .041B .031A .041B .028 -.007 .035 2525 ---- .035B .028A .035B .025 -.006 .031 2550 ---- .027B .024A .027B .020 -.005 .025 2575 ---- .021B ---- .021B .017 -.003 .020 2600 ---- ---- ---- ---- .014 -.003 .017 2625 ---- ---- ---- ---- .012 -.002 .014 2650 ---- ---- ---- ---- .010 -.002 .012 2675 ---- ---- ---- ---- .009 -.001 .010 2700 ---- ---- ---- ---- .008 -.001 .009 2725 ---- ---- ---- ---- .007 -.001 .008 13 2750 ---- ---- ---- ---- .007 .000 .007 2775 ---- ---- ---- ---- .006 .000 .006 2800 ---- ---- ---- ---- .006 .000 .006 2825 ---- ---- ---- ---- .005 .000 .005 2850 ---- ---- ---- ---- .005 .000 .005 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .004 .000 .004 3 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .002 +.001 .001 1950 ---- ---- ---- ---- .002 .000 .002 1975 ---- ---- ---- ---- .004 +.001 .003 2000 ---- ---- ---- ---- .005 .000 .005 2025 ---- ---- ---- ---- .008 +.001 .007 2050 ---- ---- ---- ---- .011 .000 .011 2075 ---- .018B ---- .017B .017 +.001 .016 2100 ---- .028B .023A .023A .024 .000 .024 5 2125 ---- .042B .032A .032A .036 +.001 .035 2150 ---- .067B .044A .067B .054 +.003 .051 2175 ---- .099B .061A .099B .081 +.007 .074 5 2195 ---- ---- ---- .082A .112 ---- ---- 2200 ---- .141B .088A .141B .121 +.012 .109 1 19 2205 ---- .152B .094A .151B .131 +.014 .117 7 2210 ---- .165B .102A .165B .142 +.015 .127 19 2215 ---- .177B .109A .176B .154 +.017 .137 4 4 2220 ---- .191B .118A .190B .167 +.019 .148 5 15 2225 ---- .206B .127A .206B .180 +.021 .159 5 11 2230 ---- .221B .137A .221B .194 +.023 .171 5 5 2235 ---- .239B .147A .239B .210 +.025 .185 2240 ---- .256B .159A .256B .226 +.027 .199 9 2245 ---- .274B .171A .274B .243 +.029 .214 2250 ---- .294B .184A .294B .261 +.031 .230 15 2255 ---- .315B .198A .315B .280 +.033 .247 9 11 2260 ---- .337B .212A .337B .300 +.035 .265 2265 ---- .359B .228A .359B .321 +.037 .284 2270 ---- .383B .245A .383B .344 +.040 .304 4 2275 ---- .408B .262A .408B .367 +.042 .325 1 2280 ---- .434B .281A .433B .392 +.046 .346 2285 ---- .461B .300A .460B .417 +.048 .369 13 2290 ---- .488B .321A .488B .443 +.050 .393 2295 ---- .517B .342A .516B .470 +.052 .418 3 2300 ---- .547B .364A .547B .498 +.054 .444 7 2305 ---- .577B .388A .577B .528 +.057 .471 2310 ---- .608B .412A .608B .558 +.059 .499 2315 ---- .641B .438A .641B .589 +.061 .528 6 2320 ---- .675B .468A .675B .620 +.062 .558 2325 ---- .709B .494A .708B .653 +.065 .588 2330 ---- .745B .523A .745B .687 +.067 .620 6 2335 ---- .781B .552A .552A .722 +.069 .653 6 2340 ---- .817B .582A .582A .758 +.071 .687 2345 ---- ---- .614A .614A .794 +.073 .721 2350 ---- .887B .644A .886B .832 +.076 .756 2355 ---- ---- .690A .690A .870 +.078 .792 2360 ---- ---- ---- ---- .908 +.079 .829 2365 ---- ---- ---- ---- .948 +.082 .866 2370 ---- ---- ---- ---- .988 +.083 .905 1 2375 ---- 1.089B .817A 1.088B 1.029 +.085 .944 2380 ---- ---- ---- ---- 1.070 +.087 .983 2385 ---- ---- ---- ---- 1.111 +.088 1.023 2390 ---- ---- ---- ---- 1.154 +.090 1.064 2395 ---- ---- ---- ---- 1.196 +.091 1.105 2400 ---- 1.305B 1.008A 1.304B 1.240 +.093 1.147 2405 ---- ---- ---- ---- 1.283 +.094 1.189 2410 ---- ---- ---- ---- 1.327 +.095 1.232 2415 ---- ---- ---- ---- 1.372 +.097 1.275 2420 ---- ---- ---- ---- 1.417 +.098 1.319 2425 ---- 1.531B 1.215A 1.531B 1.462 +.099 1.363 2430 ---- ---- ---- ---- 1.508 +.101 1.407 2435 ---- ---- ---- ---- 1.554 +.102 1.452 2440 ---- ---- ---- ---- 1.601 +.103 1.498 2445 ---- ---- ---- ---- 1.647 +.104 1.543 2450 ---- 1.766B 1.431A 1.766B 1.694 +.105 1.589 2455 ---- ---- ---- ---- 1.741 +.106 1.635 2460 ---- ---- ---- ---- 1.788 +.106 1.682 2465 ---- ---- ---- ---- 1.836 +.107 1.729 2470 ---- ---- ---- ---- 1.883 +.107 1.776 2475 ---- 2.005B 1.660A 2.005B 1.931 +.108 1.823 2480 ---- ---- ---- ---- 1.979 +.108 1.871 2485 ---- ---- ---- ---- 2.027 +.109 1.918 2490 ---- ---- ---- ---- 2.075 +.109 1.966 2495 ---- ---- ---- ---- 2.123 +.109 2.014 2500 ---- 2.247B 1.896A 2.247B 2.172 +.110 2.062 2505 ---- ---- ---- ---- 2.220 +.110 2.110 2510 ---- ---- ---- ---- 2.269 +.111 2.158 2525 ---- 2.396B 2.135A 2.396B 2.415 +.111 2.304 2550 ---- ---- 2.376A 2.376A 2.660 +.112 2.548 2575 ---- ---- ---- ---- 2.906 +.113 2.793 2600 ---- ---- ---- ---- 3.154 +.115 3.039 2625 ---- ---- ---- ---- 3.402 +.115 3.287 2650 ---- ---- ---- ---- 3.650 +.116 3.534 2675 ---- ---- ---- ---- 3.899 +.116 3.783 2700 ---- ---- ---- ---- 4.148 +.117 4.031 2725 ---- ---- ---- ---- 4.397 +.117 4.280 2750 ---- ---- ---- ---- 4.646 +.117 4.529 2775 ---- ---- ---- ---- 4.896 +.117 4.779 2800 ---- ---- ---- ---- 5.145 +.117 5.028 2825 ---- ---- ---- ---- 5.395 +.117 5.278 2850 ---- ---- ---- ---- 5.645 +.118 5.527 2875 ---- ---- ---- ---- 5.894 +.117 5.777 2900 ---- ---- ---- ---- 6.144 +.117 6.027 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1800 ---- ---- ---- ---- 4.856 -.117 4.973 1825 ---- ---- ---- ---- 4.606 -.117 4.723 1850 ---- ---- ---- ---- 4.356 -.117 4.473 1875 ---- ---- ---- ---- 4.106 -.117 4.223 1900 ---- ---- ---- ---- 3.856 -.117 3.973 1925 ---- ---- ---- ---- 3.606 -.117 3.723 1950 ---- ---- ---- ---- 3.357 -.117 3.474 1975 ---- ---- ---- ---- 3.108 -.118 3.226 2000 ---- ---- ---- ---- 2.861 -.118 2.979 2025 ---- ---- ---- ---- 2.616 -.117 2.733 2050 ---- ---- ---- ---- 2.372 -.117 2.489 2075 ---- ---- 2.062A 2.062A 2.131 -.116 2.247 2100 ---- 2.176B 1.827A 1.827A 1.894 -.115 2.009 2125 ---- 1.938B 1.597A 1.597A 1.663 -.112 1.775 2150 ---- 1.705B 1.376A 1.376A 1.438 -.108 1.546 2175 ---- 1.481B 1.167A 1.167A 1.223 -.104 1.327 2195 ---- ---- ---- 1.090A 1.061 ---- ---- 2200 ---- 1.266B .973A .973A 1.022 -.098 1.120 2205 ---- ---- ---- ---- .983 -.097 1.080 2210 ---- ---- ---- ---- .946 -.095 1.041 2215 ---- ---- ---- ---- .909 -.094 1.003 2220 ---- ---- ---- ---- .873 -.093 .966 2225 ---- 1.061B .797A .797A .838 -.091 .929 2230 ---- ---- ---- ---- .804 -.089 .893 2235 ---- ---- ---- ---- .771 -.087 .858 2240 ---- .951B .706A .706A .738 -.086 .824 2245 ---- .915B .676A .676A .707 -.084 .791 2250 ---- .879B .640A .640A .676 -.082 .758 2255 ---- .845B .612A .612A .647 -.079 .726 2260 ---- .811B .585A .585A .618 -.077 .695 5 2265 ---- .778B .550A .550A .590 -.075 .665 2270 ---- .746B .525A .525A .563 -.073 .636 2275 ---- .715B .499A .499A .537 -.070 .607 2280 ---- .684B .476A .476A .511 -.069 .580 2285 ---- .655B .452A .452A .487 -.067 .554 2290 ---- .626B .431A .431A .463 -.065 .528 2295 ---- .598B .409A .409A .440 -.063 .503 2300 ---- .571B .388A .388A .418 -.062 .480 2305 ---- .545B .369A .369A .397 -.060 .457 2310 ---- .520B .350A .350A .377 -.057 .434 2315 ---- .496B .331A .331A .357 -.056 .413 2320 ---- .472B .314A .314A .338 -.055 .393 2325 ---- .450B .299A .299A .321 -.052 .373 2330 ---- .428B .283A .283A .304 -.050 .354 2335 ---- .407B .268A .268A .288 -.048 .336 2340 ---- .387B .254A .254A .273 -.046 .319 2345 ---- .368B .240A .240A .258 -.044 .302 2350 ---- .349B .227A .227A .244 -.042 .286 2355 ---- .331B .215A .215A .231 -.040 .271 2360 ---- .315B .203A .203A .219 -.038 .257 2365 ---- .298B .191A .191A .207 -.037 .244 2370 ---- .283B .182A .182A .196 -.035 .231 2375 ---- .268B .172A .172A .185 -.033 .218 2380 ---- .254B .163A .163A .175 -.032 .207 2385 ---- .241B .154A .154A .165 -.030 .195 2390 ---- .228B .146A .146A .156 -.029 .185 2395 ---- .216B .138A .138A .148 -.027 .175 2400 ---- .204B .130A .130A .140 -.026 .166 1 2405 ---- .193B .123A .123A .132 -.025 .157 2410 ---- .183B .117A .117A .125 -.023 .148 2425 ---- .155B .100A .100A .106 -.020 .126 1 2450 ---- .118B .078A .078A .081 -.016 .097 2475 ---- .091B .062A .062A .064 -.011 .075 2500 ---- .071B .050A .050A .051 -.009 .060 2525 ---- .056B .042A .056B .041 -.007 .048 2550 ---- .045B .036A .044B .034 -.005 .039 2575 ---- .036B .031A .036B .029 -.003 .032 2600 ---- .030B ---- .030B .025 -.002 .027 2625 ---- .025B ---- .025B .021 -.002 .023 1 1 2650 ---- ---- ---- ---- .019 -.001 .020 2675 ---- ---- ---- ---- .017 .000 .017 2700 ---- ---- ---- ---- .015 .000 .015 2725 ---- ---- ---- ---- .014 .000 .014 2750 ---- ---- ---- ---- .012 .000 .012 2775 ---- ---- ---- ---- .011 .000 .011 2800 ---- ---- ---- ---- .011 +.001 .010 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .002 -.001 .003 1925 ---- ---- ---- ---- .003 -.001 .004 1950 ---- ---- ---- ---- .005 .000 .005 1975 ---- ---- ---- ---- .007 -.001 .008 2000 ---- ---- ---- ---- .010 -.001 .011 1 2025 ---- ---- ---- ---- .014 -.001 .015 2 2 2050 ---- .023B ---- .022B .021 .000 .021 2 2 2075 ---- .033B ---- .033B .030 +.001 .029 2 2 2100 ---- .047B .037A .047B .043 +.003 .040 2 2125 ---- .070B .050A .070B .060 +.004 .056 2 2 2150 ---- .099B .067A .099B .085 +.008 .077 1 3 2175 ---- .138B .090A .138B .120 +.013 .107 2195 ---- ---- ---- .117A .157 ---- ---- 2200 ---- .190B .124A .190B .168 +.018 .150 2205 ---- .203B .133A .203B .180 +.020 .160 2210 ---- .215B .141A .215B .192 +.021 .171 2215 ---- .230B .151A .230B .205 +.023 .182 2220 ---- .246B .161A .246B .219 +.024 .195 2225 ---- .262B .172A .262B .234 +.026 .208 6 2230 ---- .279B .183A .278B .250 +.028 .222 2235 ---- .297B .195A .297B .266 +.029 .237 2240 ---- .316B .208A .316B .284 +.031 .253 2245 ---- .335B .222A .335B .302 +.033 .269 2250 ---- .355B .236A .355B .321 +.035 .286 2255 ---- .377B .252A .377B .341 +.037 .304 2260 .393 .398B .268A .398B .362 +.039 4 .323 2265 ---- .422B .284A .421B .384 +.041 .343 2270 ---- .446B .302A .446B .407 +.043 .364 2275 ---- .471B .321A .471B .431 +.046 .385 2280 ---- .497B .340A .497B .456 +.049 .407 2285 ---- .523B .361A .523B .481 +.050 .431 2290 ---- .552B .382A .551B .507 +.052 .455 2295 .524 .579B .404A .579B .534 +.054 5 .480 2300 ---- .609B .427A .609B .562 +.055 .507 2305 ---- .640B .451A .639B .590 +.057 .533 2310 ---- .671B .475A .670B .620 +.059 .561 2315 ---- .702B .501A .702B .650 +.060 .590 2320 ---- .734B .527A .734B .681 +.062 .619 2325 ---- .768B .559A .767B .714 +.065 .649 2330 ---- .803B .587A .803B .747 +.067 .680 2335 ---- .837B .615A .615A .780 +.068 .712 2340 ---- .873B .645A .645A .815 +.071 .744 2345 ---- .909B .675A .675A .851 +.073 .778 2350 ---- .939B .707A .939B .887 +.075 .812 2355 ---- ---- .752A .752A .923 +.076 .847 2360 ---- ---- .784A .784A .961 +.079 .882 2365 ---- ---- ---- ---- .999 +.080 .919 2370 ---- ---- ---- ---- 1.037 +.082 .955 2375 ---- 1.133B .874A 1.133B 1.076 +.083 .993 2380 ---- ---- ---- ---- 1.116 +.085 1.031 2385 ---- ---- ---- ---- 1.156 +.086 1.070 2390 ---- ---- ---- ---- 1.197 +.088 1.109 2395 ---- ---- ---- ---- 1.239 +.090 1.149 2400 ---- 1.342B 1.059A 1.341B 1.281 +.091 1.190 2405 ---- ---- ---- ---- 1.323 +.092 1.231 2410 ---- ---- ---- ---- 1.366 +.094 1.272 2425 ---- 1.561B 1.258A 1.561B 1.496 +.096 1.400 2450 ---- 1.789B 1.469A 1.789B 1.721 +.101 1.620 2475 ---- 2.023B 1.689A 2.023B 1.953 +.105 1.848 2500 ---- 2.262B 1.920A 2.262B 2.190 +.109 2.081 2525 ---- 2.504B 2.155A 2.504B 2.430 +.111 2.319 2550 ---- 2.747B 2.392A 2.747B 2.672 +.112 2.560 2575 ---- 2.856B 2.635A 2.856B 2.917 +.114 2.803 2600 ---- ---- 2.878A 2.878A 3.162 +.114 3.048 2625 ---- ---- ---- ---- 3.409 +.116 3.293 2650 ---- ---- ---- ---- 3.656 +.116 3.540 2675 ---- ---- ---- ---- 3.904 +.117 3.787 2700 ---- ---- ---- ---- 4.152 +.117 4.035 2725 ---- ---- ---- ---- 4.400 +.117 4.283 2750 ---- ---- ---- ---- 4.649 +.117 4.532 2775 ---- ---- ---- ---- 4.898 +.117 4.781 2800 ---- ---- ---- ---- 5.147 +.117 5.030 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1775 ---- 4.992B 4.734A 4.992B 4.786 -.120 4.906 1800 ---- 4.742B 4.484A 4.742B 4.536 -.120 4.656 1825 ---- 4.492B 4.234A 4.492B 4.286 -.120 4.406 1850 ---- 4.242B 3.984A 4.242B 4.036 -.120 4.156 1875 ---- 3.992B 3.734A 3.992B 3.786 -.120 3.906 1900 ---- 3.742B 3.484A 3.484A 3.536 -.120 3.656 1925 ---- 3.492B 3.233A 3.233A 3.286 -.120 3.406 1950 ---- 3.334B 2.954A 2.954A 3.036 -.120 3.156 1975 ---- 3.084B 2.705A 2.705A 2.786 -.120 2.906 2000 ---- 2.836B 2.455A 2.455A 2.536 -.120 2.656 2025 ---- 2.586B 2.205A 2.205A 2.286 -.120 2.406 2050 ---- 2.336B 1.956A 1.956A 2.036 -.121 2.157 3 2075 1.887 2.086B 1.706A 1.706A 1.786 -.121 6 1.907 2100 ---- 1.836B 1.457A 1.457A 1.536 -.121 1.657 2125 ---- 1.586B 1.209A 1.209A 1.287 -.122 1.409 1 3 2150 1.140 1.338B .962A 1.266B 1.039 -.123 2 1.162 2165 ---- ---- ---- .816A .892 ---- ---- 2170 ---- 1.140B .769A .769A .844 -.124 .968 2175 ---- 1.090B .721A .721A .795 -.125 .920 2180 ---- 1.042B .674A .674A .747 -.125 .872 2185 ---- .992B .628A .628A .700 -.125 .825 2190 ---- .944B .582A .582A .653 -.125 .778 2195 ---- .896B .537A .537A .606 -.125 .731 1 2 2200 ---- .848B .493A .493A .560 -.126 .686 2205 ---- .800B .450A .450A .516 -.125 .641 1 2210 ---- .752B .410A .410A .472 -.124 .596 1 1 2215 .723 .723 .370A .587B .430 -.123 3 .553 2220 ---- .660B .332A .332A .390 -.121 .511 2 2225 ---- .615B .296A .296A .351 -.119 .470 2 2230 ---- .570B .263A .263A .314 -.117 .431 2235 ---- .526B .232A .232A .279 -.114 .393 2240 .225 .484B .203A .217B .246 -.111 3 .357 12 12 2245 .196 .442B .177A .257B .216 -.107 3 .323 2250 .156 .403B .154A .163B .188 -.103 2 .291 2 2 2255 .144 .365B .129A .198B .163 -.097 5 .260 2 1 2260 ---- .329B .110A .110A .140 -.092 .232 2265 .105 .295B .093A .100B .120 -.086 4 .206 1 1 2270 .206 .263B .079A .079A .102 -.080 30 .182 1 2 2275 .142 .234B .068A .068A .087 -.072 9 .159 40 43 2280 .137 .205B .055 .056B .074 -.065 26 .139 16 30 2285 .050 .180B .049A .049A .063 -.058 2 .121 3 2290 .066 .157B .042A .042A .053 -.052 31 .105 1 9 2295 ---- .136B .036A .036A .045 -.046 .091 8 10 2300 .080 .117B .031A .031A .038 -.040 215 .078 8 185 2305 ---- .100B .026A .026A .032 -.035 .067 3 13 2310 .064 .085B .023A .031B .027 -.031 35 .058 25 123 2315 .032 .075B .020A .034B .023 -.027 3 .050 5 2320 .012 .064B .012 .012 .019 -.024 21 .043 9 2325 .038 .054B .015A .015A .017 -.020 3 .037 1 52 2330 ---- .046B .013A .013A .014 -.018 1 .032 8 2335 ---- .039B .011A .011A .012 -.016 .028 1 2340 .011 .033B .005 .010B .010 -.014 18 .024 1 9 2345 ---- .028B .009A .009A .009 -.012 .021 9 2350 .007 .023B .007 .007 .008 -.011 2 .019 2 17 2355 ---- .020B .008A .020B .006 -.010 .016 1 2360 .002 .017B .001 .004B .006 -.008 55 .014 10 13 2365 ---- .014B .008A .014B .005 -.007 .012 22 2370 ---- .012B .007A .012B .004 -.006 .010 2375 .008 .010B .005A .005A .004 -.004 20 .008 14 23 2380 .005 .009B .004 .004 .003 -.004 25 .007 25 30 2385 ---- ---- ---- ---- .003 -.003 .006 2390 ---- ---- ---- ---- .002 -.004 .006 4 2395 ---- ---- ---- ---- .002 -.004 .006 2400 ---- ---- ---- ---- .002 -.003 10 .005 2 49 2405 ---- ---- ---- ---- .002 -.003 .005 12 2410 ---- ---- ---- ---- .001 -.004 .005 10 2415 ---- ---- ---- ---- .001 -.004 .005 10 2420 ---- ---- ---- ---- .001 -.004 .005 2425 ---- ---- ---- ---- .001 -.004 .005 3 2430 ---- ---- ---- ---- .001 -.004 .005 3 2435 ---- ---- ---- ---- .001 -.004 .005 2440 ---- ---- ---- ---- .001 -.004 .005 3 2445 ---- ---- ---- ---- .001 -.003 .004 2450 .003 .003 .003 .003 .001 -.003 2 .004 2 2455 ---- ---- ---- ---- .001 -.003 .004 8 2460 .003 .003 .003 .003 .001 -.003 16 .004 20 2465 ---- ---- ---- ---- .001 -.003 .004 2470 ---- ---- ---- ---- .001 -.003 .004 4 2475 ---- ---- ---- ---- .001 -.003 .004 5 2480 ---- ---- ---- ---- .001 -.003 .004 7 2485 ---- ---- .003A .003A .001 -.003 .004 2490 ---- ---- ---- ---- .001 -.002 .003 2495 ---- ---- ---- ---- .001 -.002 .003 4 2500 .003 .003 .003 .003 .001 -.002 2 .003 10 32 2505 ---- ---- ---- ---- .001 -.002 .003 8 2510 ---- ---- ---- ---- .001 -.002 .003 5 2515 ---- ---- ---- ---- .001 -.002 .003 6 2520 ---- ---- ---- ---- .001 -.002 .003 27 2525 ---- ---- ---- ---- .001 -.002 .003 20 2530 ---- ---- ---- ---- .001 -.002 .003 8 2535 ---- ---- ---- ---- .001 -.002 .003 2540 ---- ---- ---- ---- .001 -.002 .003 2545 ---- ---- ---- ---- .001 -.001 .002 11 2550 ---- ---- ---- ---- .001 -.001 .002 9 2555 ---- ---- ---- ---- .001 -.001 .002 5 2560 ---- ---- ---- ---- .001 -.001 .002 2565 ---- ---- ---- ---- .001 -.001 .002 2570 ---- ---- ---- ---- .001 -.001 .002 1 2575 ---- ---- ---- ---- .001 -.001 .002 3 2580 ---- ---- ---- ---- .001 -.001 .002 2 2585 .002 .002 .002 .002 .001 -.001 1 .002 2590 ---- ---- ---- ---- .001 -.001 .002 3 2595 ---- ---- ---- ---- .001 -.001 .002 2600 ---- ---- ---- ---- .001 -.001 .002 3 2625 .002 .002 .002 .002 .001 -.001 2 .002 2650 ---- ---- ---- ---- .001 .000 .001 6 2675 ---- ---- ---- ---- .001 .000 .001 2700 ---- ---- ---- ---- .001 .000 .001 1 2725 ---- ---- ---- ---- .001 .000 .001 1 2750 ---- ---- ---- ---- .001 .000 .001 1 2775 ---- ---- ---- ---- .001 .000 .001 1 2800 ---- ---- ---- ---- .001 .000 .001 11 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3000 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options PUT 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .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 .001 329 2025 ---- ---- ---- ---- .001 .000 .001 4 2050 ---- ---- ---- ---- .001 .000 .001 100 2075 ---- ---- ---- ---- .001 .000 .001 6 2100 ---- ---- ---- ---- .001 .000 .001 25 2125 ---- ---- ---- ---- .002 -.001 .003 11 2150 ---- ---- .006A .006A .004 -.003 .007 2 47 2165 ---- ---- ---- .010A .007 ---- ---- 2170 ---- ---- .009A .009A .009 -.003 .012 2175 ---- ---- .008A .008A .010 -.004 .014 5 7 2180 ---- .017B .010A .017B .012 -.004 5 .016 21 23 2185 ---- .020B .011A .020B .015 -.004 1 .019 1 2190 ---- .025B .012A .025B .018 -.004 1 .022 2195 ---- .031B .014A .031B .021 -.005 .026 10 2200 .019 .038 .015 .038 .025 -.005 80 .030 2 32 2205 ---- .044B .019A .044B .031 -.004 1 .035 3 6 2210 .047 .053B .022A .053B .037 -.003 3 .040 4 2215 .058 .059B .026A .057A .045 -.002 8 .047 10 10 2220 .039 .072B .030A .072B .055 .000 2 .055 60 39 2225 .043 .086B .035A .054A .066 +.002 3 .064 53 43 2230 ---- .103B .041A .103B .079 +.004 .075 60 14 2235 .107 .121B .047A .113A .094 +.007 31 .087 11 11 2240 .100 .145 .055A .145 .111 +.010 37 .101 74 51 2245 .148 .166B .064A .165B .131 +.014 27 .117 6 9 2250 .156 .192B .075A .192B .153 +.018 3 .135 83 2255 .199 .221B .088A .221B .178 +.024 1 .154 1 2260 .181 .253B .103A .170A .205 +.029 4 .176 2265 ---- .285B .120A .285B .235 +.035 .200 12 2270 .249 .322B .138A .225A .267 +.041 14 .226 5 2275 .215 .359B .158A .205A .302 +.049 1 .253 24 2280 .310 .398B .180A .289A .339 +.056 23 .283 5 26 2285 ---- .440B .205A .440B .378 +.063 .315 2290 ---- .482B .232A .482B .418 +.069 .349 2295 ---- .526B .261A .526B .460 +.076 .384 11 2300 ---- .571B .290A .571B .503 +.081 .422 88 2305 ---- .617B .324A .617B .547 +.086 .461 1 1 2310 ---- .664B .359A .664B .592 +.091 .501 30 2315 ---- .711B .396A .711B .638 +.095 .543 2320 ---- .759B .435A .759B .684 +.097 .587 2325 .529 .807B .475A .525A .732 +.101 1 .631 54 2330 ---- .856B .516A .856B .779 +.103 .676 7 2335 ---- .904B .560A .904B .827 +.105 .722 11 2340 .622 .954B .603A .954B .875 +.107 1 .768 1 2345 ---- 1.003B .648A 1.003B .924 +.109 .815 2350 ---- 1.052B .695A 1.052B .973 +.111 .862 8 2355 ---- 1.101B .741A 1.101B 1.021 +.111 .910 5 2360 ---- 1.151B .788A 1.151B 1.071 +.114 .957 40 2365 ---- 1.200B .834A 1.200B 1.120 +.115 1.005 1 2370 1.158 1.250B .882A 1.250B 1.169 +.115 3 1.054 1 2375 .937 1.299B .930A .930A 1.219 +.117 1 1.102 23 2380 ---- 1.349B .978A 1.349B 1.268 +.117 1.151 2385 ---- 1.399B 1.028A 1.399B 1.318 +.118 1.200 2390 ---- 1.448B 1.076A 1.448B 1.367 +.117 1.250 19 2395 ---- 1.498B 1.126A 1.498B 1.417 +.118 5 1.299 10 2400 1.234 1.548B 1.174A 1.548B 1.467 +.118 1 1.349 22 2405 ---- 1.598B 1.224A 1.598B 1.517 +.118 1.399 4 2410 ---- 1.648B 1.272A 1.648B 1.566 +.117 1.449 16 2415 ---- 1.698B 1.322A 1.698B 1.616 +.117 1.499 2420 ---- 1.748B 1.372A 1.748B 1.666 +.118 1.548 3 2425 ---- 1.798B 1.422A 1.798B 1.716 +.118 1.598 3 2430 ---- 1.847B 1.470A 1.847B 1.766 +.118 1.648 2435 ---- 1.897B 1.520A 1.897B 1.816 +.118 1.698 3 2440 ---- 1.947B 1.570A 1.947B 1.866 +.118 1.748 2445 ---- 1.997B 1.620A 1.997B 1.916 +.118 1.798 2 2450 ---- 2.047B 1.670A 2.047B 1.966 +.118 1.848 2455 ---- 2.097B 1.720A 2.097B 2.016 +.118 1.898 2460 ---- 2.147B 1.770A 2.147B 2.066 +.118 1.948 2465 ---- 2.197B 1.818A 2.197B 2.116 +.119 1.997 2470 ---- 2.247B 1.868A 2.247B 2.166 +.119 2.047 3 2475 ---- 2.297B 1.918A 2.297B 2.216 +.119 2.097 2480 ---- 2.347B 1.968A 2.347B 2.266 +.119 2.147 2485 ---- 2.397B 2.018A 2.397B 2.316 +.119 2.197 2490 ---- 2.447B 2.068A 2.447B 2.366 +.119 2.247 2495 ---- 2.497B 2.118A 2.497B 2.416 +.119 2.297 2500 ---- 2.547B 2.168A 2.547B 2.466 +.119 2.347 2505 ---- 2.597B 2.218A 2.597B 2.516 +.119 2.397 2510 2.316 2.647B 2.268A 2.647B 2.566 +.120 3 2.446 5 2515 ---- 2.697B 2.318A 2.697B 2.616 +.120 2.496 2520 ---- 2.747B 2.368A 2.747B 2.666 +.120 2.546 2525 ---- 2.797B 2.418A 2.797B 2.716 +.120 2.596 2530 ---- 2.847B 2.468A 2.847B 2.766 +.120 2.646 2535 ---- 2.897B 2.518A 2.897B 2.816 +.120 2.696 3 2540 ---- 2.947B 2.568A 2.947B 2.866 +.120 2.746 1 2545 ---- 2.997B 2.618A 2.997B 2.916 +.120 2.796 2550 ---- 3.046B 2.666A 3.046B 2.966 +.120 2.846 2555 ---- 3.096B 2.716A 3.096B 3.016 +.120 2.896 2560 ---- 3.146B 2.766A 3.146B 3.066 +.120 2.946 2565 ---- 3.196B 2.816A 3.196B 3.116 +.121 2.995 1 2570 ---- 3.246B 2.866A 3.246B 3.166 +.121 3.045 2575 ---- 3.296B 2.916A 3.296B 3.216 +.121 3.095 2580 ---- 3.346B 2.966A 3.346B 3.266 +.121 3.145 2585 ---- 3.396B 3.016A 3.396B 3.316 +.121 3.195 2590 ---- 3.446B 3.066A 3.446B 3.366 +.121 3.245 2595 ---- 3.496B 3.116A 3.496B 3.416 +.121 3.295 2600 ---- 3.546B 3.166A 3.546B 3.466 +.121 3.345 2625 ---- 3.796B 3.416A 3.796B 3.716 +.121 3.595 2650 ---- 4.046B 3.666A 4.046B 3.966 +.121 3.845 2675 ---- 4.266B 3.916A 4.260B 4.216 +.122 4.094 2700 ---- 4.516B 4.166A 4.509B 4.466 +.122 4.344 2725 ---- 4.766B 4.416A 4.759B 4.716 +.122 4.594 2750 ---- 5.016B 4.757A 4.757A 4.966 +.122 4.844 2775 ---- 5.266B 5.007A 5.007A 5.216 +.122 5.094 2800 ---- 5.516B 5.257A 5.257A 5.466 +.122 5.344 2825 ---- 5.766B 5.507A 5.507A 5.716 +.122 5.594 2850 ---- 6.016B 5.757A 5.757A 5.966 +.122 5.844 2875 ---- 6.266B 6.007A 6.007A 6.216 +.122 6.094 2900 ---- 6.516B 6.257A 6.257A 6.466 +.122 6.344 2925 ---- 6.766B 6.507A 6.507A 6.716 +.122 6.594 2950 ---- 7.016B 6.757A 6.757A 6.966 +.122 6.844 2975 ---- 7.266B 7.007A 7.007A 7.216 +.122 7.094 3000 ---- 7.516B 7.257A 7.257A 7.466 +.122 7.344 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1775 ---- 4.969B 4.749A 4.969B 4.785 -.121 4.906 1800 ---- 4.719B 4.499A 4.719B 4.535 -.121 4.656 1825 ---- 4.469B 4.249A 4.469B 4.285 -.121 4.406 1850 ---- 4.219B 3.999A 3.999A 4.035 -.121 4.156 1875 ---- 3.969B 3.749A 3.749A 3.785 -.121 3.906 1900 ---- 3.720B 3.455A 3.455A 3.535 -.121 3.656 1925 ---- 3.584B 3.205A 3.205A 3.285 -.121 3.406 1950 ---- 3.334B 2.956A 2.956A 3.035 -.121 3.156 1975 ---- 3.084B 2.707A 2.707A 2.785 -.121 2.906 2000 ---- 2.834B 2.458A 2.458A 2.536 -.121 2.657 2025 ---- 2.586B 2.210A 2.210A 2.287 -.121 2.408 2050 ---- 2.336B 1.962A 1.962A 2.039 -.122 2.161 2075 ---- 2.088B 1.717A 1.717A 1.792 -.122 1.914 2100 ---- 1.842B 1.475A 1.475A 1.548 -.122 1.670 2 2125 ---- 1.596B 1.238A 1.238A 1.308 -.121 1.429 2 2 2150 ---- 1.356B 1.009A 1.009A 1.074 -.119 1.193 1 2 2165 ---- ---- ---- .879A .939 ---- ---- 2170 ---- 1.170B .836A .836A .896 -.116 1.012 2175 ---- 1.123B .794A .794A .852 -.115 .967 2180 ---- 1.077B .754A .754A .810 -.114 .924 2185 ---- 1.032B .714A .714A .769 -.112 .881 2190 ---- .988B .675A .675A .728 -.111 .839 2195 ---- .946B .637A .637A .688 -.110 .798 2200 ---- .901B .601A .601A .650 -.107 .757 2205 ---- .859B .565A .565A .612 -.106 .718 2210 ---- .817B .531A .531A .576 -.103 .679 2215 ---- .777B .497A .497A .541 -.101 .642 2220 ---- .737B .465A .465A .507 -.098 .605 2225 ---- .697B .434A .434A .474 -.096 .570 2230 ---- .659B .405A .405A .442 -.094 .536 2235 ---- .622B .377A .377A .412 -.091 .503 2240 .475 .586B .347A .424B .383 -.088 6 .471 7 3 2245 ---- .552B .320A .320A .355 -.086 .441 3 2250 ---- .518B .295A .295A .329 -.083 .412 4 4 2255 ---- .486B .273A .273A .304 -.080 .384 2260 ---- .456B .252A .252A .281 -.076 .357 10 13 2265 ---- .426B .231A .231A .260 -.072 .332 10 14 2270 ---- .398B .213A .213A .239 -.069 .308 11 9 2275 ---- .371B .196A .196A .220 -.066 .286 9 2280 ---- .345B .179A .179A .203 -.062 .265 2285 ---- .321B .165A .165A .186 -.059 .245 2 2 2290 ---- .298B .152A .152A .171 -.055 .226 1 1 2295 ---- .276B .138A .138A .157 -.052 .209 2300 .199 .255B .126A .126A .144 -.049 10 .193 11 12 2305 ---- .236B .116A .116A .132 -.046 .178 2310 ---- .217B .106A .106A .120 -.044 .164 2315 ---- .200B .097A .097A .110 -.040 .150 2320 ---- .185B .089A .089A .100 -.038 .138 2325 ---- .170B .081A .081A .092 -.035 .127 4 16 2330 ---- .156B .075A .075A .084 -.033 .117 2 9 2335 .108 .143B .068A .068A .076 -.031 4 .107 6 2340 ---- .131B .063A .063A .070 -.029 .099 12 2345 ---- .120B .058A .058A .064 -.027 .091 17 17 2350 ---- .110B .053A .053A .058 -.025 .083 6 3 2355 ---- .101B .049A .049A .053 -.023 .076 2360 ---- .093B .045A .045A .049 -.021 .070 2365 ---- .085B .042A .042A .045 -.020 .065 2370 ---- .078B .039A .039A .042 -.017 .059 7 2375 ---- .072B .036A .036A .038 -.017 .055 9 2380 ---- .066B .034A .034A .035 -.015 10 .050 1 6 2385 ---- .061B .031A .031A .033 -.013 .046 1 2390 ---- .056B .029A .029A .030 -.013 .043 4 2395 ---- .051B .028A .051B .028 -.011 .039 4 2400 .037 .047B .026A .026A .026 -.010 4 .036 5 4 2405 ---- .043B .024A .043B .024 -.010 .034 5 2410 ---- .040B .023A .040B .022 -.009 .031 5 2415 ---- .037B .022A .037B .021 -.008 .029 1 2420 ---- .034B .021A .034B .019 -.008 .027 2425 ---- .031B .020A .031B .018 -.007 .025 3 2430 ---- .029B .019A .029B .017 -.007 .024 2435 ---- .027B .018A .027B .015 -.007 .022 2440 ---- .025B .017A .025B .014 -.007 .021 2445 ---- .023B .017A .023B .014 -.005 .019 2450 ---- .021B .016A .021B .013 -.005 .018 1 7 2455 ---- .019B .016A .019B .012 -.005 .017 2460 ---- .018B .015A .018B .012 -.004 .016 2465 ---- .017B ---- .017B .011 -.004 .015 2 2470 ---- ---- .014A .014A .011 -.004 .015 2475 ---- ---- ---- ---- .011 -.003 .014 2480 ---- ---- ---- ---- .011 -.002 .013 1 2485 ---- ---- ---- ---- .011 -.002 .013 2490 ---- ---- ---- ---- .010 -.002 .012 11 2495 ---- ---- ---- ---- .010 -.002 .012 2500 ---- ---- ---- ---- .010 -.001 .011 2505 ---- ---- ---- ---- .010 -.001 .011 2510 ---- ---- ---- ---- .010 .000 .010 2515 ---- ---- ---- ---- .009 -.001 .010 2520 ---- ---- ---- ---- .009 -.001 .010 1 2525 ---- ---- ---- ---- .009 .000 .009 2530 ---- ---- ---- ---- .009 .000 .009 2535 ---- ---- ---- ---- .008 -.001 .009 1 2540 ---- ---- ---- ---- .008 .000 .008 5 2545 ---- ---- ---- ---- .008 .000 .008 2550 ---- ---- ---- ---- .008 .000 .008 2555 ---- ---- ---- ---- .007 .000 .007 2560 ---- ---- ---- ---- .007 .000 .007 2565 ---- ---- ---- ---- .007 .000 .007 2570 ---- ---- ---- ---- .007 .000 .007 2575 ---- ---- ---- ---- .007 .000 .007 2580 ---- ---- ---- ---- .006 .000 .006 2585 ---- ---- ---- ---- .006 .000 .006 2590 ---- ---- ---- ---- .006 .000 .006 2595 ---- ---- ---- ---- .006 .000 .006 2600 ---- ---- ---- ---- .006 .000 .006 2625 ---- ---- ---- ---- .005 .000 .005 4 2650 ---- ---- ---- ---- .005 +.001 .004 2675 ---- ---- ---- ---- .004 .000 .004 2700 ---- ---- ---- ---- .004 .000 .004 2725 ---- ---- ---- ---- .003 .000 .003 2750 ---- ---- ---- ---- .003 .000 .003 6 2775 ---- ---- ---- ---- .003 .000 .003 2800 ---- ---- ---- ---- .003 .000 .003 2825 ---- ---- ---- ---- .003 .000 .003 2850 ---- ---- ---- ---- .003 +.001 .002 2875 ---- ---- ---- ---- .003 +.001 .002 2900 ---- ---- ---- ---- .002 .000 .002 2925 ---- ---- ---- ---- .002 .000 .002 2950 ---- ---- ---- ---- .002 .000 .002 2975 ---- ---- ---- ---- .002 .000 .002 3 3000 ---- ---- ---- ---- .002 .000 .002 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 3 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .005 -.001 .006 2075 ---- ---- ---- ---- .009 -.001 .010 2100 ---- .016B .014A .014A .015 .000 .015 5 2125 ---- .028B .020A .020A .024 .000 .024 2150 .031 .054B .031 .054B .040 +.001 5 .039 34 33 2165 .041 .068B .041 .067B .055 ---- 3 ---- 2170 ---- .079B .043A .079B .061 +.004 .057 2175 ---- .087B .048A .087B .068 +.005 .063 5 5 2180 ---- .094B .052A .094B .076 +.007 .069 10 2185 ---- .104B .057A .104B .084 +.008 .076 4 2190 ---- .115B .063A .115B .094 +.010 .084 2 2 2195 ---- .126B .069A .126B .104 +.011 .093 2 2 2200 ---- .139B .076A .139B .115 +.013 .102 5 196 2205 ---- .154B .083A .154B .128 +.015 .113 2 2210 ---- .169B .091A .169B .141 +.017 .124 1 8 2215 ---- .186B .100A .186B .156 +.019 .137 9 6 2220 ---- .203B .110A .203B .172 +.022 .150 5 5 2225 ---- .223B .121A .223B .189 +.024 .165 100 2230 ---- .243B .133A .243B .207 +.027 .180 9 2235 ---- .265B .146A .265B .227 +.030 .197 2240 ---- .289B .161A .289B .248 +.032 .216 2 2245 ---- .313B .177A .313B .270 +.035 .235 9 2250 .287 .340B .193A .193A .294 +.038 1 .256 5 8 2255 ---- .367B .211A .367B .319 +.041 .278 8 2260 ---- .395B .230A .395B .346 +.045 .301 2265 ---- .425B .251A .425B .374 +.048 .326 2270 ---- .457B .272A .457B .404 +.052 .352 1 1 2275 ---- .489B .295A .488B .435 +.055 .380 3 2280 ---- .523B .319A .523B .467 +.059 .408 2285 ---- .558B .344A .557B .501 +.062 .439 2290 ---- .594B .371A .593B .536 +.066 .470 2295 ---- .631B .399A .630B .571 +.069 .502 2300 ---- .670B .427A .670B .608 +.072 .536 2305 ---- .703B .458A .702B .646 +.075 .571 2310 ---- .743B .489A .742B .685 +.078 .607 2315 ---- .784B .522A .783B .724 +.080 .644 2320 ---- .826B .555A .825B .765 +.083 .682 2325 ---- .869B .591A .868B .806 +.085 .721 2330 ---- .912B .627A .912B .848 +.088 .760 2335 ---- .956B .663A .956B .890 +.089 .801 2340 ---- 1.001B .702A 1.000B .934 +.092 .842 2345 ---- 1.046B .739A 1.046B .978 +.094 .884 2350 ---- 1.091B .779A 1.090B 1.022 +.096 .926 2355 ---- 1.137B .821A 1.137B 1.067 +.098 .969 2360 ---- 1.184B .863A 1.184B 1.113 +.100 1.013 4 2365 ---- 1.230B .905A 1.230B 1.159 +.102 1.057 2370 ---- 1.278B .947A 1.278B 1.205 +.103 1.102 2375 ---- 1.325B .990A 1.325B 1.252 +.105 1.147 2380 ---- 1.373B 1.034A 1.373B 1.299 +.106 1.193 10 2385 ---- 1.421B 1.079A 1.421B 1.346 +.107 1.239 3 2390 ---- 1.469B 1.124A 1.469B 1.394 +.109 1.285 2395 ---- 1.517B 1.170A 1.517B 1.442 +.110 1.332 14 2400 ---- 1.566B 1.215A 1.566B 1.490 +.111 1.379 3 2405 ---- 1.614B 1.263A 1.614B 1.538 +.112 1.426 2410 ---- 1.663B 1.308A 1.663B 1.586 +.112 1.474 2 2415 ---- 1.712B 1.356A 1.711B 1.634 +.113 1.521 2420 ---- 1.761B 1.404A 1.761B 1.683 +.114 1.569 2 2425 ---- 1.810B 1.451A 1.810B 1.731 +.114 1.617 2430 ---- 1.859B 1.497A 1.859B 1.780 +.114 1.666 2435 ---- 1.908B 1.545A 1.908B 1.829 +.115 1.714 2440 ---- 1.957B 1.593A 1.957B 1.878 +.115 1.763 2445 ---- 2.006B 1.641A 2.006B 1.927 +.115 1.812 2450 ---- 2.056B 1.691A 2.056B 1.976 +.116 1.860 2455 ---- 2.105B 1.739A 2.105B 2.026 +.117 1.909 2460 ---- 2.155B 1.788A 2.155B 2.075 +.117 1.958 2465 ---- 2.204B 1.836A 2.204B 2.125 +.117 2.008 2470 ---- 2.253B 1.884A 2.253B 2.174 +.117 2.057 2475 ---- 2.303B 1.934A 2.303B 2.224 +.118 2.106 2480 ---- 2.353B 1.983A 2.353B 2.274 +.119 2.155 2485 2.013 2.402B 2.013 2.402B 2.324 +.119 2 2.205 2490 ---- 2.452B 2.082A 2.452B 2.373 +.119 2.254 2495 ---- 2.501B 2.130A 2.501B 2.423 +.119 2.304 2500 ---- 2.551B 2.180A 2.551B 2.473 +.120 2.353 2505 ---- 2.601B 2.229A 2.601B 2.523 +.120 2.403 2510 ---- 2.650B 2.277A 2.650B 2.573 +.121 2.452 2515 ---- 2.700B 2.328A 2.700B 2.622 +.120 2.502 2520 ---- 2.750B 2.376A 2.750B 2.672 +.121 2.551 2525 ---- 2.800B 2.427A 2.800B 2.722 +.121 2.601 2530 ---- 2.849B 2.475A 2.849B 2.771 +.120 2.651 2535 ---- 2.899B 2.526A 2.899B 2.821 +.121 2.700 2540 ---- 2.949B 2.574A 2.949B 2.871 +.121 2.750 2545 ---- 2.999B 2.625A 2.999B 2.921 +.121 2.800 2550 ---- 3.049B 2.673A 3.049B 2.970 +.121 2.849 2555 ---- 3.099B 2.724A 3.099B 3.020 +.121 2.899 2560 ---- 3.148B 2.774A 3.148B 3.070 +.121 2.949 2565 ---- 3.198B 2.823A 3.198B 3.120 +.121 2.999 2570 ---- 3.248B 2.873A 3.248B 3.169 +.121 3.048 2575 ---- 3.298B 2.922A 3.298B 3.219 +.121 3.098 2580 ---- 3.348B 2.973A 3.348B 3.269 +.121 3.148 2585 ---- 3.398B 3.021A 3.398B 3.319 +.121 3.198 2590 ---- 3.448B 3.072A 3.448B 3.369 +.121 3.248 2595 ---- 3.497B 3.122A 3.497B 3.419 +.122 3.297 2600 ---- 3.547B 3.170A 3.547B 3.468 +.121 3.347 2625 ---- 3.797B 3.420A 3.797B 3.718 +.122 3.596 2650 ---- 4.047B 3.670A 4.047B 3.967 +.121 3.846 2675 ---- 4.296B 3.918A 4.296B 4.217 +.122 4.095 2700 ---- 4.546B 4.168A 4.546B 4.466 +.121 4.345 2725 ---- 4.796B 4.418A 4.796B 4.716 +.121 4.595 2750 ---- 5.046B 4.668A 5.046B 4.966 +.121 4.845 2775 ---- 5.296B 4.918A 5.296B 5.216 +.122 5.094 2800 ---- 5.546B 5.166A 5.546B 5.465 +.121 5.344 2825 ---- 5.795B 5.416A 5.795B 5.715 +.121 5.594 2850 ---- 6.045B 5.666A 6.045B 5.965 +.121 5.844 2875 ---- 6.295B 5.916A 6.295B 6.215 +.121 6.094 2900 ---- 6.545B 6.166A 6.545B 6.465 +.121 6.344 2925 ---- 6.778B 6.434A 6.778B 6.715 +.121 6.594 2950 ---- 7.001B 6.780A 6.989B 6.965 +.121 6.844 2975 ---- 7.251B 7.030A 7.030A 7.215 +.121 7.094 3000 ---- 7.501B 7.280A 7.280A 7.465 +.121 7.344 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***