FINAL PRE-CLEARING PRICES AS OF 08/17/23 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 1893.7 1902.4 1884.0 1888.6B 1884.1 -12.0 245 1896.1 22 64 SEP23 1894.6 1904.6 1886.6 1891.0B 1887.2 -13.0 709 1900.2 390 2919 OCT23 1904.5 1914.9 1895.9 1899.9A 1896.7 -13.1 4956 1909.8 4897 33215 DEC23 1922.4 1933.5 1914.2 1918.9 1915.2 -13.1 146770 1928.3 128612 371428 FEB24 1942.7 1952.8 1934.4 1938.9B 1935.0 -13.2 1241 1948.2 1160 14704 APR24 1960.0 1971.1B 1953.3 1958.4B 1953.9 -13.1 341 1967.0 148 7364 JUN24 1978.7 1990.9 1972.1 1976.5 1973.0 -12.9 163 1985.9 130 2759 AUG24 1994.8 1994.8 1990.8 1990.2A 1990.8 -13.1 24 2003.9 74 1114 OCT24 ---- ---- ---- 2006.9A 2007.8 -13.2 27 2021.0 36 86 DEC24 2034.0 2035.0B 2026.0 2025.5A 2025.4 -13.1 54 2038.5 62 781 FEB25 ---- ---- ---- 2057.7B 2041.9 -12.9 2 2054.8 4 4 APR25 ---- ---- ---- 2061.2A 2057.2 -13.1 2070.3 4 4 JUN25 ---- ---- ---- 2072.3A 2073.2 -13.1 2086.3 6 292 DEC25 2117.8 2117.8 2117.8 2109.3A 2105.5 -13.1 1 2118.6 10 JUN26 ---- ---- ---- ---- 2123.3 -13.1 2136.4 DEC26 ---- ---- ---- ---- 2147.8 -13.1 2160.9 2 JUN27 ---- ---- ---- ---- 2162.5 -13.1 2175.6 DEC27 ---- ---- ---- ---- 2185.0 -13.1 2198.1 JUN28 ---- ---- ---- ---- 2196.7 -13.1 2209.8 2 DEC28 ---- ---- ---- ---- 2216.2 -13.1 2229.3 JUN29 ---- ---- ---- ---- 2227.9 -13.1 2241.0 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 .3 -.1 .3 .0 .0 1363 .0 FEB24 -.1 .2B -.1 .2B .0 .0 95 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 -.1 -.1 -.1 -.1 .0 .0 1 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 22.600 22.955 22.600 22.745B 22.670 +.190 27 22.480 7 5 SEP23 22.485 23.070 22.390 22.740 22.715 +.180 65011 22.535 46535 58109 OCT23 22.735 22.960B 22.735 22.855B 22.821 +.184 50 22.637 13 488 DEC23 22.800 23.385 22.720A 23.070B 23.042 +.186 11441 22.856 10979 71394 JAN24 22.910 23.230B 22.880 23.505B 23.171 +.189 5 22.982 14 224 MAR24 23.330 23.720B 23.150A 23.395A 23.391 +.193 318 23.198 772 4646 MAY24 23.595 23.925 23.400A 23.655B 23.633 +.194 52 23.439 221 1763 JUL24 24.080 24.080 23.805 23.885B 23.866 +.195 18 23.671 101 555 SEP24 ---- 24.080B ---- 23.815A 24.100 +.196 23.904 83 147 DEC24 ---- ---- ---- 24.190A 24.403 +.196 24.207 75 65 JAN25 ---- ---- ---- 24.325B 24.511 +.196 24.315 MAR25 ---- ---- ---- ---- 24.700 +.196 24.504 MAY25 ---- ---- ---- ---- 24.907 +.196 24.711 JUL25 ---- ---- ---- 24.625B 24.544 +.196 24.348 5 DEC25 ---- ---- ---- 24.475B 24.656 +.196 24.460 JUL26 ---- ---- ---- ---- 25.447 +.196 25.251 5 DEC26 ---- ---- ---- ---- 25.549 +.196 25.353 JUL27 ---- ---- ---- ---- 25.657 +.196 25.461 DEC27 ---- ---- ---- ---- 25.759 +.196 25.563 JUL28 ---- ---- ---- ---- 25.867 +.196 25.671 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 22.790 22.790 22.790 22.640A 22.670 +.190 1 22.480 1 SEP23 22.470 23.070 22.390 22.735 22.715 +.180 9360 22.535 6524 7340 OCT23 22.555 23.165 22.555 22.850B 22.821 +.184 21 22.637 18 149 DEC23 22.790 23.375 22.710 23.065 23.042 +.186 588 22.856 209 993 JAN24 ---- ---- ---- 22.855A 23.171 +.189 22.982 4 30 MAR24 23.535 23.705 23.350 23.425B 23.391 +.193 15 23.198 6 121 MAY24 23.620 23.885 23.620 23.575A 23.633 +.194 5 23.439 2 27 JUL24 23.950 23.950 23.950 23.950 23.866 +.195 2 23.671 1 10 SEP24 ---- ---- ---- ---- 24.100 +.196 23.904 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 713.70B 696.90A 696.90A 696.70 -13.10 709.80 1225 ---- 688.40B 672.00A 672.00A 671.70 -13.10 684.80 1250 ---- 663.70B 646.90A 646.90A 646.70 -13.10 659.80 1275 ---- 638.40B 622.00A 622.00A 621.70 -13.10 634.80 1300 ---- 613.70B 596.90A 596.90A 596.70 -13.10 609.80 1325 ---- 588.40B 572.00A 572.00A 571.70 -13.10 584.80 1350 ---- 563.70B 546.90A 546.90A 546.70 -13.10 559.80 1375 ---- 538.40B 522.00A 522.00A 521.70 -13.10 534.80 1400 ---- 513.70B 496.80A 496.80A 496.70 -13.10 509.80 1410 ---- 503.40B 487.20A 487.20A 486.70 -13.10 499.80 1420 ---- 493.40B 477.20A 477.20A 476.70 -13.10 489.80 1425 ---- 488.40B 472.10A 472.10A 471.70 -13.10 484.80 1430 ---- 483.40B 467.20A 467.20A 466.70 -13.10 479.80 1440 ---- 473.40B 457.20A 457.20A 456.70 -13.10 469.80 1450 ---- 463.60B 446.90A 446.90A 446.70 -13.10 459.80 1460 ---- 453.40B 437.20A 437.20A 436.70 -13.10 449.80 1470 ---- 443.40B 427.20A 427.20A 426.70 -13.10 439.80 1475 ---- 438.40B 422.10A 422.10A 421.70 -13.10 434.80 1480 ---- 433.40B 417.20A 417.20A 416.70 -13.10 429.80 1490 ---- 423.40B 407.20A 407.20A 406.70 -13.10 419.80 1500 ---- 413.60B 396.90A 396.90A 396.70 -13.10 409.80 1505 ---- 408.40B 392.20A 392.20A 391.70 -13.10 404.80 1510 ---- 403.40B 387.20A 387.20A 386.70 -13.10 399.80 1515 ---- 398.40B 382.20A 382.20A 381.70 -13.10 394.80 1520 ---- 393.40B 377.20A 377.20A 376.70 -13.10 389.80 1525 ---- 388.40B 372.10A 372.10A 371.70 -13.10 384.80 1530 ---- 383.40B 367.20A 367.20A 366.70 -13.10 379.80 1535 ---- 378.40B 362.20A 362.20A 361.70 -13.10 374.80 1540 ---- 373.40B 357.30A 357.30A 356.70 -13.10 369.80 1545 ---- 368.40B 352.30A 352.30A 351.70 -13.10 364.80 1550 ---- 363.70B 346.90A 346.90A 346.70 -13.10 359.80 1555 ---- 358.40B 342.20A 342.20A 341.70 -13.10 354.80 1560 ---- 353.40B 337.10A 337.10A 336.70 -13.10 349.80 1565 ---- 348.40B 332.10A 332.10A 331.70 -13.10 344.80 1570 ---- 343.40B 327.20A 327.20A 326.70 -13.10 339.80 1575 ---- 338.50B 322.20A 322.20A 321.70 -13.10 334.80 1580 ---- 333.40B 317.10A 317.10A 316.70 -13.10 329.80 1585 ---- 328.40B 312.10A 312.10A 311.70 -13.10 324.80 1 1590 ---- 323.40B 307.20A 307.20A 306.70 -13.10 319.80 1595 ---- 318.50B 302.20A 302.20A 301.70 -13.10 314.80 1600 ---- 313.70B 296.80A 296.80A 296.70 -13.10 309.80 1605 ---- 308.50B 292.20A 292.20A 291.70 -13.10 304.80 1610 ---- 303.40B 287.30A 287.30A 286.70 -13.10 299.80 1615 ---- 298.40B 282.30A 282.30A 281.70 -13.10 294.80 1 1620 ---- 293.40B 277.20A 277.20A 276.70 -13.10 289.80 1625 ---- 288.50B 271.10A 271.10A 271.70 -13.10 284.80 1630 ---- 283.40B 267.20A 267.20A 266.70 -13.10 279.80 1635 ---- 278.40B 262.20A 262.20A 261.70 -13.10 274.80 1640 ---- 273.50B 257.20A 257.20A 256.70 -13.10 269.80 1645 ---- 268.40B 252.20A 252.20A 251.70 -13.10 264.80 1650 ---- 263.70B 246.20A 246.20A 246.70 -13.10 259.80 1 1655 ---- 258.40B 241.20A 241.20A 241.70 -13.10 254.80 1660 ---- 253.40B 236.20A 236.20A 236.70 -13.10 249.80 1665 ---- 248.40B 231.20A 231.20A 231.70 -13.10 244.80 1670 ---- 243.40B 226.20A 226.20A 226.70 -13.10 239.80 1675 ---- 238.50B 221.20A 221.20A 221.70 -13.10 234.80 1 1680 ---- 233.50B 216.20A 216.20A 216.70 -13.10 229.80 1685 ---- 228.50B 211.20A 211.20A 211.70 -13.10 224.80 1690 ---- 223.40B 206.20A 206.20A 206.70 -13.10 219.80 1695 ---- 218.40B 201.20A 201.20A 201.70 -13.10 214.80 1 1700 ---- 214.60B 196.20A 196.20A 196.70 -13.10 209.80 1705 ---- 208.40B 191.20A 191.20A 191.70 -13.10 204.80 1710 ---- 203.40B 186.20A 186.20A 186.70 -13.10 199.80 1715 ---- 198.40B 181.20A 181.20A 181.80 -13.00 194.80 1720 ---- 194.60B 176.20A 176.20A 176.80 -13.00 189.80 1725 ---- 189.60B 171.20A 171.20A 171.80 -13.00 184.80 1730 ---- 184.60B 166.20A 166.20A 166.80 -13.00 179.80 1 1735 ---- 179.60B 161.20A 161.20A 161.80 -13.00 174.80 1740 ---- 174.70B 156.20A 156.20A 156.80 -13.00 169.80 1 1745 ---- 169.70B 151.30A 151.30A 151.80 -13.00 164.80 1750 ---- 164.70B 146.30A 146.30A 146.80 -13.00 159.80 2 1755 ---- 159.60B 141.30A 141.30A 141.80 -13.00 154.80 1760 ---- 154.60B 136.30A 136.30A 136.80 -13.00 149.80 1765 ---- 149.60B 131.30A 131.30A 131.80 -13.00 144.80 1770 ---- 144.60B 126.30A 126.30A 126.90 -12.90 139.80 1 1775 ---- 139.60B 121.40A 121.40A 121.90 -13.00 134.90 3 1780 ---- 134.60B 116.40A 116.40A 116.90 -13.00 129.90 2 1785 ---- 129.70B 111.40A 111.40A 111.90 -13.00 124.90 32 1790 ---- 124.70B 106.50A 106.50A 107.00 -12.90 119.90 3 1795 ---- 119.70B 101.50A 101.50A 102.00 -12.90 114.90 7 1800 ---- 114.70B 96.50A 96.50A 97.10 -12.80 109.90 2592 1805 ---- 109.80B 91.60A 91.60A 92.10 -12.90 105.00 1810 ---- 104.80B 86.70A 86.70A 87.20 -12.80 100.00 4 1815 ---- 99.90B 81.80A 81.80A 82.30 -12.70 95.00 1 1820 ---- 94.80B 76.90A 76.90A 77.40 -12.70 90.10 10 1825 ---- 89.90B 72.00A 72.00A 72.60 -12.50 85.10 5 1830 ---- 84.90B 67.20A 67.20A 67.80 -12.40 80.20 2 1835 ---- 80.00B 62.40A 62.40A 63.00 -12.30 75.30 1 1840 ---- 75.10B 57.70A 57.70A 58.30 -12.10 70.40 66 1845 ---- 70.30B 53.00A 53.00A 53.60 -12.00 65.60 1 1850 ---- 65.40B 48.40A 48.40A 49.00 -11.80 60.80 5059 1855 ---- 60.60B 43.90A 43.90A 44.50 -11.50 56.00 2 3 1860 ---- 55.90B 39.60A 39.60A 40.20 -11.20 51.40 2 5 1865 ---- 51.20B 35.40A 35.40A 35.90 -10.90 46.80 2 1870 32.90 46.60B 31.30A 34.00A 31.80 -10.50 2 42.30 2 1875 ---- 42.00B 27.50A 27.50A 28.00 -10.00 38.00 1 103 1880 31.60 37.70B 23.90A 27.00B 24.30 -9.60 7 33.90 3 252 1885 ---- 33.50B 20.50A 20.50A 21.00 -8.90 29.90 11 1890 22.70 29.50B 17.40A 20.00B 17.90 -8.30 20 26.20 11 42 1895 19.50 25.70B 14.60A 17.00B 15.00 -7.70 92 22.70 78 1900 16.20 22.10B 12.10 13.90 12.50 -7.00 229 19.50 46 224 1905 14.40 18.80B 10.00A 10.00A 10.30 -6.30 20 16.60 34 60 1910 12.20 15.80B 8.10A 9.50A 8.40 -5.60 192 14.00 374 362 1915 12.90 13.20B 6.60 7.90B 6.70 -5.00 1016 11.70 56 275 1920 7.00 10.80B 5.30 6.30B 5.40 -4.30 178 9.70 90 185 1925 7.10 8.80B 4.10 5.00 4.30 -3.60 357 7.90 186 190 1930 5.40 7.10B 3.40 4.00 3.50 -2.90 1280 6.40 245 434 1935 4.20 5.60B 2.60 3.20B 2.80 -2.40 363 5.20 159 798 1940 3.20 4.50B 2.10 2.60B 2.20 -2.00 145 4.20 29 243 1945 2.40 3.50B 1.80 2.10B 1.80 -1.50 50 3.30 247 553 1950 2.40 2.70B 1.40 1.70 1.50 -1.10 1854 2.60 1073 2772 1955 1.70 2.20B 1.30A 1.30A 1.20 -.90 2 2.10 48 502 1960 1.50 1.80B 1.10A 1.10A 1.00 -.70 194 1.70 19 1076 1965 1.00 1.40B .90A 1.10B .80 -.50 63 1.30 64 562 1970 .90 1.20 .80A 1.10 .70 -.40 433 1.10 39 1545 1975 ---- ---- .70A .70A .60 -.30 155 .90 1077 2418 1980 .70 .80 .60A .80 .60 -.20 174 .80 29 607 1985 .60 .60 .60 .60 .50 -.20 41 .70 31 643 1990 .50 .60B .50 .60B .50 -.10 34 .60 12 1602 1995 .60 .60 .50 .50 .50 .00 85 .50 29 720 2000 .50 .60 .50 .60 .40 .00 526 .40 1275 9588 2005 .40 .50B .40 .50B .40 .00 39 .40 876 2010 ---- .50B ---- .50B .40 .00 37 .40 25 3087 2015 .50 .50 .50 .50 .40 +.10 249 .30 1 908 2020 .30 .50B .30 .50B .40 +.10 1 .30 2 1088 2025 .40 .40 .40 .40 .30 .00 2 .30 84 2468 2030 ---- .40B ---- .40B .30 .00 28 .30 2 3242 2035 .30 .40 .30 .40 .30 +.10 32 .20 989 2040 .30 .40B .30 .40B .30 +.10 23 .20 9 952 2045 .30 .40B .30 .40B .30 +.10 32 .20 517 2050 .30 .40B .20 .40B .30 +.10 35 .20 26 6000 2055 ---- .40B ---- .40B .30 +.10 .20 601 2060 .20 .30B .20 .30B .20 .00 1 .20 1 1490 2065 .20 .30B .20 .30B .20 .00 19 .20 1 376 2070 ---- .30B ---- .30B .20 .00 1 .20 2 2723 2075 ---- .30B ---- .30B .20 .00 30 .20 4274 2080 ---- .30B ---- .30B .20 .00 .20 6 3078 2085 ---- .30B ---- .30B .20 .00 .20 279 2090 .20 .30B .20 .30B .20 .00 2 .20 141 849 2095 .20 .20 .20 .20 .20 .00 28 .20 2033 2100 .30 .30 .30 .30 .20 .00 2 .20 4187 2105 ---- ---- ---- ---- .20 .00 .20 263 2110 ---- ---- ---- ---- .20 .00 16 .20 20 194 2115 ---- ---- ---- ---- .20 .00 .20 151 2120 ---- ---- ---- ---- .10 -.10 .20 221 2125 ---- ---- ---- ---- .10 -.10 .20 69 2371 2130 ---- ---- ---- ---- .10 -.10 .20 259 2135 ---- ---- ---- ---- .10 -.10 .20 613 2140 ---- ---- ---- ---- .10 -.10 .20 93 2145 ---- ---- ---- ---- .10 -.10 .20 88 2150 ---- .20B ---- .20B .10 .00 .10 7302 2155 ---- .20B ---- .20B .10 .00 .10 343 2160 ---- .20B ---- .20B .10 .00 .10 318 2165 ---- ---- ---- ---- .10 .00 .10 65 2170 ---- ---- ---- ---- .10 .00 .10 753 2175 ---- ---- ---- ---- .10 .00 .10 25 921 2180 ---- ---- ---- ---- .10 .00 .10 267 395 2185 ---- ---- ---- ---- .10 .00 .10 139 453 2190 ---- ---- ---- ---- .10 .00 .10 26 66 2195 ---- ---- ---- ---- .10 .00 .10 20 71 2200 .10 .10 .10 .10 .10 .00 21 .10 5 2264 2205 .10 .10 .10 .10 .10 .00 10 .10 22 2210 ---- ---- ---- ---- .10 .00 1 .10 4 139 2215 ---- ---- ---- ---- .10 .00 .10 618 2220 ---- ---- ---- ---- .10 .00 .10 475 2225 ---- ---- ---- ---- .10 .00 .10 374 2230 ---- ---- ---- ---- .10 .00 .10 43 2235 .10 .10 .10 .10 .10 .00 10 .10 52 2240 .10 .10 .10 .10 .10 .00 10 .10 34 2245 .10 .10 .10 .10 .10 .00 60 .10 158 2250 .10 .10 .10 .10 .10 .00 132 .10 6637 2255 .10 .10 .10 .10 .10 .00 2 .10 44 2260 .10 .10 .10 .10 .10 .00 12 .10 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 ---- ---- ---- ---- .10 .00 .10 112 2275 ---- ---- ---- ---- .10 .00 .10 460 2280 ---- ---- ---- ---- .10 .00 .10 275 2285 .10 .10 .10 .10 .10 .00 10 .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 .00 .10 3 1521 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 ---- 713.20B 697.00A 697.00A 696.70 -13.10 709.80 1225 ---- 688.20B 672.10A 672.10A 671.70 -13.10 684.80 1250 ---- 663.40B 647.00A 647.00A 646.70 -13.10 659.80 1275 ---- 638.20B 622.10A 622.10A 621.70 -13.10 634.80 1300 ---- 613.40B 597.00A 597.00A 596.70 -13.10 609.80 1325 ---- 588.30B 572.10A 572.10A 571.70 -13.10 584.80 1350 ---- 563.40B 547.00A 547.00A 546.70 -13.10 559.80 1375 ---- 538.30B 522.10A 522.10A 521.70 -13.10 534.80 1400 ---- 513.50B 496.90A 496.90A 496.70 -13.10 509.80 1410 ---- 503.20B 487.30A 487.30A 486.70 -13.10 499.80 1420 ---- 493.20B 477.20A 477.20A 476.70 -13.10 489.80 1425 ---- 488.30B 472.30A 472.30A 471.70 -13.10 484.80 1430 ---- 483.20B 467.20A 467.20A 466.70 -13.10 479.80 1440 ---- 473.20B 457.20A 457.20A 456.70 -13.10 469.80 1450 ---- 463.50B 446.90A 446.90A 446.70 -13.10 459.80 1460 ---- 453.20B 437.30A 437.30A 436.70 -13.10 449.80 1470 ---- 443.30B 427.30A 427.30A 426.70 -13.10 439.80 1475 ---- 438.30B 422.20A 422.20A 421.70 -13.10 434.80 1480 ---- 433.20B 417.30A 417.30A 416.70 -13.10 429.80 1490 ---- 423.20B 407.20A 407.20A 406.70 -13.10 419.80 1500 ---- 413.60B 396.90A 396.90A 396.70 -13.10 409.80 1505 ---- 408.20B 392.20A 392.20A 391.70 -13.10 404.80 1510 ---- 403.30B 387.30A 387.30A 386.70 -13.10 399.80 1515 ---- 398.30B 382.20A 382.20A 381.70 -13.10 394.80 1520 ---- 393.30B 377.40A 377.40A 376.70 -13.10 389.80 1525 ---- 388.40B 372.20A 372.20A 371.70 -13.10 384.80 1530 ---- 383.30B 367.30A 367.30A 366.70 -13.10 379.80 1535 ---- 378.30B 362.30A 362.30A 361.70 -13.10 374.80 1540 ---- 373.30B 357.40A 357.40A 356.70 -13.10 369.80 1545 ---- 368.30B 352.40A 352.40A 351.70 -13.10 364.80 1550 ---- 363.60B 346.90A 346.90A 346.70 -13.10 359.80 1555 ---- 358.30B 342.20A 342.20A 341.70 -13.10 354.80 1560 ---- 353.30B 337.20A 337.20A 336.70 -13.10 349.80 1565 ---- 348.30B 332.20A 332.20A 331.70 -13.10 344.80 1570 ---- 343.30B 327.20A 327.20A 326.70 -13.10 339.80 1575 ---- 338.40B 322.20A 322.20A 321.70 -13.10 334.80 1580 ---- 333.30B 317.20A 317.20A 316.70 -13.10 329.80 1585 ---- 328.30B 312.20A 312.20A 311.70 -13.10 324.80 1590 ---- 323.30B 307.20A 307.20A 306.70 -13.10 319.80 1595 ---- 318.30B 302.20A 302.20A 301.70 -13.10 314.80 1600 ---- 313.60B 296.90A 296.90A 296.70 -13.10 309.80 1605 ---- 308.30B 292.30A 292.30A 291.70 -13.10 304.80 1610 ---- 303.30B 287.30A 287.30A 286.70 -13.10 299.80 1615 ---- 298.30B 282.30A 282.30A 281.70 -13.10 294.80 1620 ---- 293.30B 277.30A 277.30A 276.70 -13.10 289.80 1625 ---- 288.40B 272.30A 272.30A 271.70 -13.10 284.80 1630 ---- 283.30B 267.20A 267.20A 266.70 -13.10 279.80 1635 ---- 278.30B 262.20A 262.20A 261.70 -13.10 274.80 1640 ---- 273.30B 257.20A 257.20A 256.70 -13.10 269.80 1645 ---- 268.30B 252.20A 252.20A 251.70 -13.10 264.80 1650 ---- 263.70B 246.90A 246.90A 246.70 -13.10 259.80 1655 ---- 258.30B 242.20A 242.20A 241.70 -13.10 254.80 1660 ---- 253.30B 237.20A 237.20A 236.70 -13.10 249.80 1665 ---- 248.30B 232.20A 232.20A 231.70 -13.10 244.80 1670 ---- 243.30B 227.20A 227.20A 226.70 -13.10 239.80 1675 ---- 238.40B 221.20A 221.20A 221.70 -13.10 234.80 1680 ---- 233.30B 217.20A 217.20A 216.80 -13.00 229.80 1685 ---- 228.30B 212.20A 212.20A 211.80 -13.00 224.80 1690 ---- 223.30B 207.10A 207.10A 206.80 -13.00 219.80 1695 ---- 218.30B 202.20A 202.20A 201.80 -13.00 214.80 1700 ---- 213.70B 196.30A 196.30A 196.80 -13.00 209.80 1 1705 ---- 208.40B 192.30A 192.30A 191.90 -13.00 204.90 1 1710 ---- 203.40B 187.20A 187.20A 186.90 -13.00 199.90 1715 ---- 198.50B 182.30A 182.30A 181.90 -13.00 194.90 1720 ---- 193.50B 177.40A 177.40A 177.00 -12.90 189.90 1725 ---- 189.70B 171.50A 171.50A 172.00 -12.90 184.90 8 1730 ---- 183.50B 167.40A 167.40A 167.10 -12.90 180.00 1735 ---- 178.60B 162.60A 162.60A 162.20 -12.80 175.00 1740 ---- 173.60B 157.60A 157.60A 157.20 -12.80 170.00 35 1745 ---- 168.70B 152.70A 152.70A 152.30 -12.80 165.10 1750 ---- 164.80B 146.90A 146.90A 147.40 -12.70 160.10 4 1755 ---- 158.80B 142.90A 142.90A 142.60 -12.60 155.20 2 1760 ---- 153.80B 138.10A 138.10A 137.70 -12.60 150.30 1765 ---- 148.90B 133.30A 133.30A 132.80 -12.60 145.40 1770 ---- 144.00B 128.50A 128.50A 128.00 -12.50 140.50 1 1775 ---- 140.20B 122.70A 122.70A 123.20 -12.40 135.60 156 1780 ---- 134.30B 118.90A 118.90A 118.50 -12.30 130.80 2 1785 ---- 129.40B 114.20A 114.20A 113.70 -12.20 125.90 1790 ---- 124.60B 109.50A 109.50A 109.00 -12.10 121.10 1795 ---- 119.90B 104.80A 104.80A 104.40 -11.90 116.30 1800 109.80 116.10B 99.30A 99.30A 99.70 -11.90 1 111.60 293 1805 ---- 110.40B 94.70A 94.70A 95.20 -11.70 106.90 1810 ---- 105.70B 90.20A 90.20A 90.70 -11.50 102.20 1815 ---- 101.00B 85.80A 85.80A 86.20 -11.40 97.60 1 1820 ---- 96.40B 81.40A 81.40A 81.80 -11.20 93.00 1 1825 ---- 92.80B 77.10A 77.10A 77.50 -11.00 88.50 66 1830 ---- 88.30B 72.90A 72.90A 73.30 -10.70 84.00 1 1835 ---- 83.80B 68.80A 68.80A 69.10 -10.50 79.60 1 255 1840 ---- 79.40B 64.70A 64.70A 65.10 -10.20 75.30 210 1845 ---- 75.10B 60.80A 60.80A 61.20 -9.90 71.10 1850 ---- 70.90B 57.00A 57.00A 57.30 -9.70 3 67.00 22 1855 ---- 66.80B 53.20A 53.20A 53.60 -9.40 63.00 1 1860 ---- 62.70B 49.60A 49.60A 50.00 -9.00 59.00 42 1865 47.20 58.80B 46.20A 46.20A 46.50 -8.70 3 55.20 1 1870 43.80 55.00B 42.90A 42.90A 43.20 -8.40 3 51.60 279 1875 44.60 51.40B 39.70A 51.40B 40.00 -8.00 4 48.00 43 1880 ---- 47.90B 36.70A 36.70A 37.00 -7.60 44.60 2 1885 35.40 44.50B 33.80A 36.30B 34.10 -7.30 3 41.40 18 1890 32.60 41.20B 31.00 32.80A 31.40 -6.90 23 38.30 27 1895 34.40 38.10B 28.50A 30.50 28.80 -6.60 56 35.40 3 1900 29.30 35.10B 26.00 27.90A 26.40 -6.20 283 32.60 64 297 1905 29.90 32.30B 23.80A 25.80B 24.10 -5.90 113 30.00 12 31 1910 24.90 29.60B 21.70A 23.60B 22.00 -5.50 91 27.50 10 119 1915 23.10 27.10B 19.70A 19.70A 20.00 -5.20 8 25.20 96 312 1920 18.40 24.80B 17.90A 19.50B 18.20 -4.80 5 23.00 246 338 1925 19.30 22.60B 16.30A 16.60A 16.50 -4.50 65 21.00 11 882 1930 16.80 20.60B 14.80 16.10B 14.90 -4.20 48 19.10 92 549 1935 14.20 18.70B 13.30 14.60B 13.50 -3.90 17 17.40 1 379 1940 13.30 17.00B 12.10A 12.10A 12.20 -3.60 23 15.80 2 357 1945 13.00 15.30B 10.90A 10.90A 11.10 -3.20 29 14.30 1 412 1950 11.50 13.90B 9.90A 10.80 10.00 -2.90 1028 12.90 164 1027 1955 8.90 12.50B 8.90 9.70B 9.00 -2.60 116 11.60 1 352 1960 10.30 11.30B 8.10A 8.80B 8.10 -2.40 88 10.50 47 1038 1965 8.80 10.20B 7.30A 7.30A 7.40 -2.10 11 9.50 48 339 1970 8.00 9.20B 6.60 7.20B 6.70 -1.80 85 8.50 56 1279 1975 6.70 8.20B 6.00 6.50 6.00 -1.70 189 7.70 44 1208 1980 6.00 7.40B 5.40 5.90B 5.50 -1.40 67 6.90 84 1252 1985 6.30 6.70B 4.90A 5.30 4.90 -1.40 49 6.30 10 664 1990 5.80 6.00B 4.50A 4.50A 4.50 -1.20 60 5.70 37 1054 1995 5.00 5.40B 4.00 4.30B 4.10 -1.00 236 5.10 20 110 2000 4.50 5.00 3.50 4.00 3.70 -.90 594 4.60 321 3752 2005 3.60 4.40B 3.40 3.60B 3.40 -.80 8 4.20 8 202 2010 4.00 4.00 3.10 3.30B 3.10 -.70 80 3.80 116 1326 2015 ---- 3.60B 2.90A 2.90A 2.90 -.60 129 3.50 1 290 2020 3.20 3.30B 2.50 2.70B 2.60 -.50 194 3.10 153 448 2025 2.80 3.00B 2.50A 2.60 2.40 -.50 89 2.90 17 1258 2030 2.30 2.70B 2.20 2.30B 2.20 -.40 49 2.60 60 585 2035 2.40 2.50B 2.10A 2.50B 2.10 -.30 43 2.40 17 106 2040 2.20 2.30B 1.90 2.10 1.90 -.20 92 2.10 4 2804 2045 2.00 2.10B 1.80 1.90B 1.80 -.20 85 2.00 23 127 2050 1.90 2.00 1.60 1.70B 1.70 -.10 183 1.80 275 4730 2055 1.60 1.70 1.60 1.60A 1.60 -.10 59 1.70 6 793 2060 1.60 1.60 1.60 1.50A 1.50 .00 206 1.50 12 1726 2065 1.40 1.50B 1.40 1.40 1.40 .00 108 1.40 4 469 2070 ---- 1.40B ---- 1.40B 1.30 .00 1.30 3 773 2075 1.20 1.30B 1.20 1.30B 1.20 -.10 190 1.30 193 1033 2080 1.20 1.20 1.20 1.20 1.20 .00 33 1.20 1 550 2085 ---- ---- ---- ---- 1.10 .00 2 1.10 1 1145 2090 1.10 1.10 1.10 1.10 1.10 +.10 124 1.00 5 454 2095 1.00 1.00 1.00 1.00 1.00 .00 4 1.00 16 88 2100 1.00 1.00 .90 1.00 1.00 +.10 83 .90 56 2912 2105 ---- .90B ---- .90B .90 +.10 1 .80 119 2110 .90 .90 .70 .90B .90 +.10 197 .80 18 197 2115 ---- .80B ---- .80B .80 +.10 7 .70 1 116 2120 .90 .90 .80 .80 .80 +.10 13 .70 4 208 2125 .70 .70 .70 .70 .80 +.10 32 .70 266 1091 2130 ---- .70B ---- .70B .70 +.10 .60 18 346 2135 ---- .70B ---- .70B .70 +.10 .60 8 100 2140 .50 .70B .50 .70B .70 +.10 3 .60 145 2145 .50 .60 .50 .60 .60 +.10 23 .50 25 109 2150 ---- .60B ---- .60B .60 +.10 6 .50 28 1259 2155 ---- .60B ---- .60B .60 +.10 .50 77 2160 .60 .60 .60 .60 .50 .00 1 .50 404 2165 .50 .50 .50 .50 .50 .00 25 .50 74 2170 ---- .50B ---- .50B .50 +.10 .40 85 2175 ---- .50B ---- .50B .50 +.10 5 .40 1 628 2180 ---- ---- ---- ---- .50 +.10 9 .40 2 281 2185 ---- ---- ---- ---- .40 .00 .40 9 239 2190 .40 .40 .40 .40 .40 +.10 8 .30 2 105 2195 .40 .40 .40 .40 .40 +.10 11 .30 513 2200 .40 .40 .40 .40 .40 +.10 80 .30 25 2452 2205 .40 .50 .40 .40A .40 +.10 2 .30 28 2210 .40 .40 .40 .40 .40 +.10 1 .30 57 2215 .50 .50 .50 .40A .30 .00 1 .30 6 86 2220 .40 .40 .40 .40 .30 .00 1 .30 63 2225 .50 .50 .50 .40A .30 .00 4 .30 62 2230 ---- ---- ---- ---- .30 .00 .30 1 33 2235 ---- ---- ---- ---- .30 .00 .30 15 2240 .40 .40 .30A .30A .30 +.10 1 .20 219 2245 ---- .30B ---- .30B .30 +.10 1 .20 4 18 2250 ---- ---- ---- ---- .30 +.10 1 .20 1798 2255 ---- ---- ---- ---- .30 +.10 .20 13 2260 ---- ---- ---- ---- .30 +.10 .20 442 2265 ---- ---- ---- ---- .30 +.10 .20 6 2270 ---- .20B ---- .20B .30 +.20 .10 56 2275 ---- .20B ---- .20B .30 +.20 2 .10 4 1236 2280 ---- .20B ---- .20B .30 +.20 .10 32 2285 ---- .20B ---- .20B .30 +.20 .10 57 2290 ---- .20B ---- .20B .30 +.20 .10 57 2295 ---- .20B ---- .20B .20 +.10 .10 9 2300 ---- .20B ---- .20B .20 +.10 3 .10 3 1553 2310 ---- .20B ---- .20B .20 +.10 1 .10 213 2320 ---- .20B ---- .20B .20 +.10 .10 12 2325 ---- .20B ---- .20B .20 +.10 .10 2 482 2330 ---- .20B ---- .20B .20 +.10 .10 29 2340 ---- .20B ---- .20B .20 +.10 .10 187 2350 ---- .20B ---- .20B .20 +.10 .10 15 514 2360 ---- .20B ---- ---- .10 .00 .10 126 2370 ---- ---- ---- ---- .10 .00 .10 10 2375 ---- ---- ---- ---- .10 .00 .10 23 371 2380 ---- ---- ---- ---- .10 .00 .10 169 2390 ---- ---- ---- ---- .10 .00 .10 3 196 2400 ---- ---- ---- ---- .10 .00 .10 14 1642 2425 ---- ---- ---- ---- .10 .00 .10 404 2450 ---- ---- ---- ---- .10 .00 .10 2 533 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 ---- 706.50B 690.80A 690.80A 690.20 -13.10 703.30 1250 ---- 681.50B 665.80A 665.80A 665.20 -13.10 678.30 1275 ---- 656.50B 640.80A 640.80A 640.20 -13.10 653.30 1300 ---- 631.60B 615.70A 615.70A 615.20 -13.10 628.30 1325 ---- 606.60B 590.80A 590.80A 590.20 -13.10 603.30 1350 ---- 581.60B 565.70A 565.70A 565.20 -13.10 578.30 1375 ---- 556.60B 540.80A 540.80A 540.20 -13.10 553.30 1400 ---- 531.60B 515.70A 515.70A 515.20 -13.10 528.30 1420 ---- 511.50B 495.90A 495.90A 495.20 -13.10 508.30 1425 ---- 506.60B 490.80A 490.80A 490.20 -13.10 503.30 1430 ---- 501.60B 485.90A 485.90A 485.20 -13.10 498.30 1440 ---- 491.60B 475.90A 475.90A 475.20 -13.10 488.30 1450 ---- 481.60B 465.70A 465.70A 465.20 -13.10 478.30 1460 ---- 471.60B 455.90A 455.90A 455.20 -13.10 468.30 1470 ---- 461.60B 445.90A 445.90A 445.20 -13.10 458.30 1475 ---- 456.60B 440.90A 440.90A 440.20 -13.10 453.30 1480 ---- 451.60B 435.90A 435.90A 435.20 -13.10 448.30 1490 ---- 441.60B 425.90A 425.90A 425.20 -13.10 438.30 1500 ---- 431.70B 415.60A 415.60A 415.20 -13.10 428.30 1510 ---- 421.60B 405.90A 405.90A 405.20 -13.10 418.30 1515 ---- 416.60B 400.90A 400.90A 400.20 -13.10 413.30 1520 ---- 411.60B 395.90A 395.90A 395.20 -13.10 408.30 1525 ---- 406.70B 390.90A 390.90A 390.20 -13.10 403.30 1530 ---- 401.60B 385.90A 385.90A 385.20 -13.10 398.30 1535 ---- 396.60B 380.90A 380.90A 380.20 -13.10 393.30 1540 ---- 391.60B 375.90A 375.90A 375.20 -13.10 388.30 1545 ---- 386.60B 370.90A 370.90A 370.20 -13.10 383.30 1550 ---- 381.70B 365.60A 365.60A 365.20 -13.10 378.30 1555 ---- 376.60B 360.90A 360.90A 360.20 -13.10 373.30 1560 ---- 371.60B 356.00A 356.00A 355.20 -13.10 368.30 1565 ---- 366.60B 350.90A 350.90A 350.20 -13.10 363.30 1570 ---- 361.60B 346.00A 346.00A 345.20 -13.10 358.30 1575 ---- 356.70B 340.90A 340.90A 340.20 -13.10 353.30 1580 ---- 351.60B 335.90A 335.90A 335.20 -13.10 348.30 1585 ---- 346.60B 331.00A 331.00A 330.20 -13.10 343.30 1590 ---- 341.60B 326.00A 326.00A 325.20 -13.10 338.30 1595 ---- 336.60B 320.90A 320.90A 320.20 -13.10 333.30 1600 ---- 331.80B 315.60A 315.60A 315.20 -13.10 328.30 1605 ---- 326.60B 310.90A 310.90A 310.20 -13.10 323.30 1610 ---- 321.60B 305.80A 305.80A 305.20 -13.10 318.30 1615 ---- 316.60B 300.90A 300.90A 300.20 -13.10 313.30 1620 ---- 311.60B 295.90A 295.90A 295.20 -13.10 308.30 1625 ---- 306.70B 290.90A 290.90A 290.20 -13.10 303.30 1630 ---- 301.60B 285.90A 285.90A 285.20 -13.10 298.30 1635 ---- 296.60B 280.90A 280.90A 280.20 -13.10 293.30 1640 ---- 291.60B 275.90A 275.90A 275.20 -13.10 288.30 1645 ---- 286.60B 270.90A 270.90A 270.20 -13.10 283.30 1650 ---- 281.80B 265.50A 265.50A 265.20 -13.10 278.30 4 1655 ---- 276.60B 260.90A 260.90A 260.20 -13.10 273.30 1660 ---- 271.60B 255.90A 255.90A 255.20 -13.10 268.30 1665 ---- 266.60B 250.90A 250.90A 250.20 -13.10 263.30 1670 ---- 261.60B 245.90A 245.90A 245.20 -13.10 258.30 8 1675 ---- 256.70B 239.70A 239.70A 240.30 -13.00 253.30 1680 ---- 251.60B 235.80A 235.80A 235.30 -13.00 248.30 1685 ---- 246.70B 230.80A 230.80A 230.30 -13.00 243.30 1690 ---- 241.70B 225.90A 225.90A 225.40 -12.90 238.30 1695 ---- 236.70B 220.90A 220.90A 220.40 -12.90 233.30 1700 ---- 233.10B 215.00A 215.00A 215.50 -12.80 228.30 1 1705 ---- 226.80B 211.00A 211.00A 210.50 -12.90 223.40 1710 ---- 221.80B 206.00A 206.00A 205.60 -12.80 218.40 2 1715 ---- 216.80B 201.10A 201.10A 200.70 -12.80 213.50 1720 ---- 211.90B 196.20A 196.20A 195.80 -12.70 208.50 1725 ---- 208.30B 190.40A 190.40A 190.90 -12.70 203.60 1730 ---- 202.00B 186.40A 186.40A 186.00 -12.60 198.60 1735 ---- 197.00B 181.60A 181.60A 181.20 -12.50 193.70 1740 ---- 192.10B 176.70A 176.70A 176.30 -12.50 188.80 1745 ---- 187.20B 171.90A 171.90A 171.50 -12.50 184.00 1750 ---- 183.80B 166.20A 166.20A 166.70 -12.40 179.10 23 1755 ---- 177.50B 162.30A 162.30A 161.90 -12.30 174.20 1760 ---- 172.60B 157.60A 157.60A 157.20 -12.20 169.40 1765 ---- 167.80B 152.80A 152.80A 152.40 -12.20 164.60 1 1770 ---- 163.00B 148.10A 148.10A 147.70 -12.10 159.80 1775 ---- 159.60B 142.50A 142.50A 143.00 -12.00 155.00 12 1780 ---- 153.50B 138.80A 138.80A 138.40 -11.90 150.30 1 1785 ---- 148.80B 134.20A 134.20A 133.80 -11.80 145.60 1 1790 ---- 144.10B 128.70A 128.70A 129.20 -11.70 140.90 1 1795 ---- 139.50B 124.20A 124.20A 124.70 -11.60 136.30 1 1800 ---- 136.10B 119.70A 119.70A 120.20 -11.50 131.70 1 1805 ---- 130.20B 115.30A 115.30A 115.80 -11.30 127.10 1 1810 ---- 126.60B 110.90A 110.90A 111.40 -11.20 122.60 2 1815 ---- 122.40B 106.60A 106.60A 107.10 -11.00 118.10 1 1820 ---- 117.90B 102.40A 102.40A 102.80 -10.90 113.70 1825 ---- 113.50B 98.20A 98.20A 98.60 -10.70 109.30 1 2 1830 ---- 109.10B 94.10A 94.10A 94.50 -10.50 105.00 1 1835 ---- 104.80B 90.00A 90.00A 90.40 -10.30 100.70 1 1840 ---- 100.60B 86.00A 86.00A 86.40 -10.10 96.50 1 1845 ---- 96.40B 82.20A 82.20A 82.50 -9.90 92.40 3 1850 ---- 92.30B 78.40A 78.40A 78.70 -9.70 88.40 3 1855 ---- 88.20B 74.60A 74.60A 75.00 -9.40 84.40 4 1860 ---- 84.30B 70.90A 70.90A 71.30 -9.20 80.50 1 1865 ---- 80.40B 67.40A 67.40A 67.80 -8.90 76.70 1870 ---- 76.60B 64.00A 64.00A 64.40 -8.60 73.00 2 1875 ---- 73.00B 60.70A 60.70A 61.10 -8.40 69.50 11 12 1880 62.10 69.40B 57.50A 57.50A 57.80 -8.20 12 66.00 1 1885 ---- 66.00B 54.40A 54.40A 54.70 -7.90 62.60 1 1890 ---- 62.60B 51.40A 51.40A 51.80 -7.50 59.30 8 60 1895 ---- 59.30B 48.60A 48.60A 48.90 -7.30 56.20 1 1900 ---- 56.10B 45.80A 45.80A 46.10 -7.00 3 53.10 316 1905 ---- 53.10B 43.20A 43.20A 43.50 -6.70 50.20 2 1910 ---- 50.20B 40.60A 40.60A 41.00 -6.40 47.40 9 1915 38.20 47.30B 38.20 40.20A 38.50 -6.20 14 44.70 5 1920 40.00 44.60B 35.90A 37.80A 36.20 -5.90 348 42.10 18 1925 36.00 42.00 33.70A 33.70A 33.90 -5.80 15 39.70 133 138 1930 36.80 39.60B 31.30 33.40A 31.80 -5.50 14 37.30 25 27 1935 32.10 37.20B 29.60A 32.20B 29.80 -5.30 1 35.10 50 244 1940 32.40 34.90B 27.70A 29.40B 27.90 -5.00 229 32.90 1 228 1945 28.80 32.80B 25.90A 32.80B 26.10 -4.80 4 30.90 1 365 1950 27.20 30.80B 24.20A 25.70B 24.40 -4.50 441 28.90 650 740 1955 ---- 28.80B 22.60A 22.60A 22.90 -4.20 1 27.10 156 1960 ---- 26.90B 21.10A 21.10A 21.40 -4.00 1 25.40 10 211 1965 22.20 25.30B 19.70A 25.30B 20.00 -3.70 50 23.70 4 122 1970 ---- 23.60B 18.40A 18.40A 18.70 -3.50 630 22.20 1506 202 1975 19.00 22.10B 17.20 18.30B 17.40 -3.40 13 20.80 1 288 1980 18.50 20.60B 16.10A 16.10A 16.30 -3.10 210 19.40 199 1985 ---- 19.20B 15.00A 15.00A 15.20 -2.90 18.10 6 121 1990 15.00 18.00B 14.00A 16.50B 14.20 -2.70 45 16.90 267 298 1995 ---- 16.80B 13.10A 13.10A 13.30 -2.50 2 15.80 14 148 2000 13.80 15.70 12.20 13.00B 12.40 -2.30 422 14.70 21 6048 2005 12.00 14.60B 11.50A 11.50A 11.60 -2.20 4 13.80 1 131 2010 ---- 13.60B 10.70A 10.70A 10.80 -2.00 5 12.80 52 513 2015 ---- 12.70B 10.00A 10.00A 10.10 -1.90 1 12.00 10 463 2020 10.30 11.80B 9.40A 11.80B 9.50 -1.70 16 11.20 10 414 2025 9.40 11.00B 8.80A 8.80A 8.90 -1.60 17 10.50 9 408 2030 ---- 10.30B 8.30A 8.30A 8.30 -1.50 832 9.80 1526 266 2035 7.90 9.60B 7.80A 8.10B 7.80 -1.40 21 9.20 7 222 2040 7.60 9.00B 7.30A 7.70B 7.30 -1.30 5 8.60 6 103 2045 7.40 8.40B 6.80A 8.40B 6.90 -1.20 6 8.10 178 2050 6.80 7.90B 6.40A 6.40A 6.50 -1.10 93 7.60 37 3823 2055 6.90 7.40B 6.10A 6.10A 6.10 -1.00 6 7.10 209 2060 ---- 6.90B 5.70A 5.70A 5.70 -1.00 23 6.70 1 953 2065 5.60 6.50B 5.40A 6.50B 5.40 -.80 1 6.20 153 2070 5.60 6.10B 5.10A 6.10B 5.10 -.80 1 5.90 6 325 2075 4.90 5.70B 4.70 5.00B 4.80 -.70 78 5.50 3 809 2080 ---- 5.40B 4.50A 4.50A 4.50 -.70 5 5.20 1 127 2085 ---- 5.00B 4.30A 4.30A 4.30 -.60 4.90 2 128 2090 ---- 4.80B 4.10A 4.10A 4.00 -.60 3 4.60 74 2095 ---- 4.50B 3.90A 3.90A 3.80 -.50 1 4.30 1 1210 2100 3.70 4.20B 3.70 3.90 3.60 -.50 70 4.10 14 4174 2105 3.80 4.00B 3.50A 3.50A 3.40 -.40 1 3.80 131 189 2110 3.30 3.80B 3.30 3.40B 3.20 -.40 3 3.60 6 81 2115 3.40 3.60B 3.10A 3.10A 3.10 -.30 1 3.40 2 9 2120 ---- 3.40B 3.00A 3.00A 2.90 -.30 23 3.20 113 2125 3.10 3.20B 2.90A 2.90A 2.80 -.30 8 3.10 24 474 2130 2.80 3.00B 2.60 2.70B 2.60 -.30 10 2.90 2 162 2135 2.60 2.90B 2.60 2.60 2.50 -.20 3 2.70 6 42 2140 ---- 2.70B 2.50A 2.70B 2.40 -.20 1 2.60 2 48 2145 ---- 2.60B 2.40A 2.40A 2.30 -.20 1 2.50 1 10 2150 ---- 2.50B ---- 2.50B 2.20 -.10 119 2.30 3 1335 2155 ---- 2.30B ---- 2.30B 2.10 -.10 33 2.20 51 2160 2.20 2.20 2.20 2.10A 2.00 -.10 9 2.10 4 136 2165 ---- 2.10B ---- 2.10B 2.00 .00 2.00 93 2170 ---- 2.00B ---- 2.00B 1.90 .00 1 1.90 1 35 2175 ---- 1.90B ---- 1.90B 1.80 .00 6 1.80 3 220 2180 1.70 1.80B 1.70 1.70 1.70 .00 4 1.70 5 52 2185 ---- 1.80B ---- 1.80B 1.70 +.10 7 1.60 18 2190 1.70 1.70 1.60 1.60 1.60 .00 3 1.60 59 2195 ---- 1.60B ---- 1.60B 1.50 .00 19 1.50 1 13 2200 1.50 1.60 1.50 1.60 1.50 +.10 13 1.40 15 1188 2205 1.40 1.50B 1.40 1.40 1.40 .00 7 1.40 26 2210 ---- 1.40B ---- 1.40B 1.40 +.10 1 1.30 1 27 2215 ---- 1.40B ---- 1.40B 1.30 .00 7 1.30 2 133 2220 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 6 94 2225 1.30 1.30 1.20A 1.20A 1.20 .00 66 1.20 1 138 2230 ---- 1.20B ---- 1.20B 1.20 +.10 6 1.10 1 32 2235 ---- 1.20B ---- 1.20B 1.10 .00 1 1.10 1 46 2240 ---- 1.10B ---- 1.10B 1.10 +.10 1 1.00 3 26 2245 ---- 1.10B ---- 1.10B 1.00 .00 3 1.00 21 2250 ---- ---- ---- ---- 1.00 .00 7 1.00 2 1158 2255 ---- 1.00B ---- 1.00B 1.00 +.10 1 .90 4 46 2260 ---- 1.00B ---- ---- .90 .00 2 .90 1 106 2265 ---- ---- ---- ---- .90 .00 1 .90 4 625 2270 1.00 1.00 1.00 1.00 .90 +.10 9 .80 1 80 2275 ---- .90B ---- .90B .80 .00 32 .80 164 2280 .90 .90 .90 .90 .80 .00 5 .80 1 51 2285 ---- .80B ---- .80B .80 +.10 .70 2 16 2290 ---- .80B ---- .80B .70 .00 1 .70 1 36 2295 ---- ---- ---- ---- .70 .00 .70 33 2300 ---- ---- ---- ---- .70 .00 7 .70 2 1075 2305 ---- ---- ---- ---- .70 .00 2 .70 2 42 2310 .80 .80 .80 .80 .70 +.10 6 .60 3 44 2320 ---- ---- ---- ---- .60 .00 1 .60 12 2325 .60 .60 .60 .60 .60 .00 31 .60 48 2330 ---- ---- ---- ---- .60 .00 1 .60 30 2340 ---- .60B ---- .60B .50 .00 .50 36 2350 ---- ---- ---- ---- .50 .00 1 .50 40 584 2360 ---- .50B ---- .50B .50 +.10 1 .40 124 372 2370 ---- .50B ---- ---- .50 +.10 .40 1 16 2375 ---- ---- ---- ---- .40 .00 1 .40 133 2380 ---- ---- ---- ---- .40 .00 1 .40 20 2390 ---- ---- ---- ---- .40 .00 .40 14 2400 .40 .40 .40 .40 .40 +.10 104 .30 329 2410 ---- ---- ---- ---- .40 +.10 .30 93 2425 ---- ---- ---- ---- .40 +.10 4 .30 1 156 2450 ---- .30B ---- .30B .30 +.10 .20 2 189 2475 ---- .30B ---- .30B .30 +.10 .20 111 2500 ---- ---- ---- ---- .30 +.10 1 .20 1 131 2525 ---- ---- ---- ---- .30 +.10 .20 102 2550 ---- .20B ---- .20B .30 +.20 .10 97 2575 ---- .20B ---- .20B .30 +.20 .10 194 2600 .30 .30 .30 .30 .30 +.20 61 .10 333 2800 .30 .30 .20 .20 .10 .00 343 .10 205 OG DEC23 Gold Option CALL 900 ---- 1031.40B 1015.70A 1015.70A 1015.20 -13.10 1028.30 925 ---- 1006.40B 990.80A 990.80A 990.20 -13.10 1003.30 950 ---- 981.50B 965.80A 965.80A 965.20 -13.10 978.30 975 ---- 956.50B 940.80A 940.80A 940.20 -13.10 953.30 1000 ---- 931.50B 915.70A 915.70A 915.20 -13.10 928.30 1025 ---- 906.50B 890.80A 890.80A 890.20 -13.10 903.30 1050 ---- 881.50B 865.80A 865.80A 865.20 -13.10 878.30 1075 ---- 856.50B 840.80A 840.80A 840.20 -13.10 853.30 1080 ---- 851.40B 835.80A 835.80A 835.20 -13.10 848.30 1090 ---- 841.40B 825.80A 825.80A 825.20 -13.10 838.30 1100 ---- 831.50B 815.80A 815.80A 815.20 -13.10 828.30 1110 ---- 821.40B 805.80A 805.80A 805.20 -13.10 818.30 1120 ---- 811.40B 795.90A 795.90A 795.20 -13.10 808.30 1125 ---- 806.50B 790.80A 790.80A 790.20 -13.10 803.30 1130 ---- 801.40B 785.90A 785.90A 785.20 -13.10 798.30 1140 ---- 791.40B 775.90A 775.90A 775.20 -13.10 788.30 1150 ---- 781.50B 765.80A 765.80A 765.20 -13.10 778.30 1160 ---- 771.40B 755.90A 755.90A 755.20 -13.10 768.30 1170 ---- 761.40B 745.90A 745.90A 745.20 -13.10 758.30 1175 ---- 756.50B 740.80A 740.80A 740.20 -13.10 753.30 1180 ---- 751.50B 735.90A 735.90A 735.20 -13.10 748.30 1185 ---- 746.50B 730.90A 730.90A 730.20 -13.10 743.30 1190 ---- 741.50B 725.90A 725.90A 725.20 -13.10 738.30 1195 ---- 736.50B 720.90A 720.90A 720.20 -13.10 733.30 1200 ---- 731.50B 715.80A 715.80A 715.20 -13.10 728.30 1205 ---- 726.50B 710.90A 710.90A 710.20 -13.10 723.30 1210 ---- 721.50B 705.90A 705.90A 705.20 -13.10 718.30 1215 ---- 716.50B 700.90A 700.90A 700.20 -13.10 713.30 1220 ---- 711.50B 695.90A 695.90A 695.20 -13.10 708.30 1225 ---- 706.50B 690.80A 690.80A 690.20 -13.10 703.30 1230 ---- 701.50B 685.90A 685.90A 685.20 -13.10 698.30 1235 ---- 696.50B 680.90A 680.90A 680.20 -13.10 693.30 1240 ---- 691.50B 675.90A 675.90A 675.20 -13.10 688.30 1245 ---- 686.50B 670.90A 670.90A 670.20 -13.10 683.30 1250 ---- 681.50B 665.80A 665.80A 665.20 -13.10 678.30 1255 ---- 676.50B 660.90A 660.90A 660.20 -13.10 673.30 1260 ---- 671.50B 655.90A 655.90A 655.20 -13.10 668.30 1265 ---- 666.50B 650.90A 650.90A 650.20 -13.10 663.30 1270 ---- 661.50B 645.90A 645.90A 645.20 -13.10 658.30 1275 ---- 656.50B 640.80A 640.80A 640.20 -13.10 653.30 1280 ---- 651.50B 635.90A 635.90A 635.20 -13.10 648.30 1285 ---- 646.50B 630.90A 630.90A 630.20 -13.10 643.30 1290 ---- 641.50B 625.90A 625.90A 625.20 -13.10 638.30 1295 ---- 636.50B 620.90A 620.90A 620.20 -13.10 633.30 1300 ---- 631.50B 615.80A 615.80A 615.20 -13.10 628.30 1305 ---- 626.50B 610.90A 610.90A 610.20 -13.10 623.30 1310 ---- 621.50B 605.90A 605.90A 605.20 -13.10 618.30 1315 ---- 616.50B 600.90A 600.90A 600.20 -13.10 613.30 1320 ---- 611.50B 595.90A 595.90A 595.20 -13.10 608.30 1325 ---- 606.60B 590.80A 590.80A 590.20 -13.10 603.30 1330 ---- 601.50B 585.90A 585.90A 585.20 -13.10 598.30 1335 ---- 596.50B 580.90A 580.90A 580.20 -13.10 593.30 1340 ---- 591.50B 575.90A 575.90A 575.20 -13.10 588.30 1345 ---- 586.50B 570.90A 570.90A 570.20 -13.10 583.30 1350 ---- 581.60B 565.80A 565.80A 565.20 -13.10 578.30 1355 ---- 576.50B 560.90A 560.90A 560.20 -13.10 573.30 1360 ---- 571.50B 555.90A 555.90A 555.20 -13.10 568.30 1365 ---- 566.50B 550.90A 550.90A 550.20 -13.10 563.30 1370 ---- 561.50B 545.90A 545.90A 545.20 -13.10 558.30 1375 ---- 556.60B 540.80A 540.80A 540.20 -13.10 553.30 1380 ---- 551.50B 535.90A 535.90A 535.20 -13.10 548.30 1385 ---- 546.50B 530.90A 530.90A 530.20 -13.10 543.30 1390 ---- 541.50B 525.90A 525.90A 525.20 -13.10 538.30 1395 ---- 536.50B 520.90A 520.90A 520.20 -13.10 533.30 1400 ---- 531.60B 515.70A 515.70A 515.20 -13.10 528.30 1405 ---- 526.50B 510.90A 510.90A 510.20 -13.10 523.30 1410 ---- 521.50B 505.90A 505.90A 505.20 -13.10 518.30 1415 ---- 516.50B 500.90A 500.90A 500.20 -13.10 513.30 1420 ---- 511.50B 495.90A 495.90A 495.20 -13.10 508.30 1425 ---- 506.60B 490.80A 490.80A 490.20 -13.10 503.30 1430 ---- 501.50B 485.90A 485.90A 485.20 -13.10 498.30 1435 ---- 496.50B 480.90A 480.90A 480.20 -13.10 493.30 1440 ---- 491.50B 475.90A 475.90A 475.20 -13.10 488.30 1445 ---- 486.50B 470.90A 470.90A 470.20 -13.10 483.30 1450 ---- 481.60B 465.70A 465.70A 465.20 -13.10 478.30 1455 ---- 476.50B 460.90A 460.90A 460.20 -13.10 473.30 1460 ---- 471.50B 455.90A 455.90A 455.20 -13.10 468.30 1465 ---- 466.50B 450.90A 450.90A 450.20 -13.10 463.30 1470 ---- 461.50B 445.90A 445.90A 445.20 -13.10 458.30 1475 ---- 456.60B 440.90A 440.90A 440.20 -13.10 453.30 1480 ---- 451.50B 435.90A 435.90A 435.20 -13.10 448.30 1485 ---- 446.50B 430.90A 430.90A 430.20 -13.10 443.30 1490 ---- 441.50B 425.90A 425.90A 425.20 -13.10 438.30 1495 ---- 436.50B 420.90A 420.90A 420.20 -13.10 433.30 1500 ---- 431.60B 415.70A 415.70A 415.20 -13.10 428.30 1505 ---- 426.60B 410.90A 410.90A 410.20 -13.10 423.30 1510 ---- 421.60B 405.90A 405.90A 405.20 -13.10 418.30 1515 ---- 416.60B 401.00A 401.00A 400.20 -13.10 413.30 1520 ---- 411.60B 396.00A 396.00A 395.20 -13.10 408.30 1525 ---- 406.60B 390.90A 390.90A 390.20 -13.10 403.30 1530 ---- 401.60B 386.00A 386.00A 385.20 -13.10 398.30 1535 ---- 396.60B 380.90A 380.90A 380.20 -13.10 393.30 1540 ---- 391.60B 375.90A 375.90A 375.20 -13.10 388.30 1545 ---- 386.60B 370.90A 370.90A 370.20 -13.10 383.30 1550 ---- 381.60B 365.60A 365.60A 365.20 -13.10 378.30 1555 ---- 376.60B 360.90A 360.90A 360.20 -13.10 373.30 1560 ---- 371.60B 356.00A 356.00A 355.20 -13.10 368.30 1565 ---- 366.60B 351.00A 351.00A 350.20 -13.10 363.30 1570 ---- 361.60B 345.90A 345.90A 345.20 -13.10 358.30 1575 ---- 356.70B 340.90A 340.90A 340.20 -13.10 353.30 1580 ---- 351.60B 336.00A 336.00A 335.20 -13.10 348.30 1585 ---- 346.60B 331.00A 331.00A 330.20 -13.10 343.30 1590 ---- 341.60B 326.00A 326.00A 325.20 -13.10 338.30 1595 ---- 336.60B 321.00A 321.00A 320.20 -13.10 333.30 1600 ---- 331.70B 315.60A 315.60A 315.20 -13.10 328.30 5 95 1605 ---- 326.70B 310.90A 310.90A 310.20 -13.10 323.30 1610 ---- 321.60B 306.00A 306.00A 305.20 -13.10 318.30 1615 ---- 316.60B 300.90A 300.90A 300.20 -13.10 313.30 1620 ---- 311.60B 295.90A 295.90A 295.20 -13.10 308.30 1625 ---- 306.70B 290.90A 290.90A 290.20 -13.10 303.30 80 1630 ---- 301.60B 285.90A 285.90A 285.20 -13.10 298.30 1635 ---- 296.60B 280.90A 280.90A 280.20 -13.10 293.30 1640 ---- 291.60B 275.80A 275.80A 275.20 -13.10 288.30 1645 ---- 286.60B 270.80A 270.80A 270.20 -13.10 283.30 1650 ---- 281.70B 264.70A 264.70A 265.20 -13.10 278.30 150 1655 ---- 276.60B 260.80A 260.80A 260.30 -13.00 273.30 1660 ---- 271.60B 255.80A 255.80A 255.30 -13.00 268.30 1665 ---- 266.60B 250.80A 250.80A 250.40 -12.90 263.30 1670 ---- 261.70B 245.90A 245.90A 245.40 -13.00 258.40 1675 ---- 258.10B 240.00A 240.00A 240.50 -12.90 253.40 1680 ---- 251.70B 236.10A 236.10A 235.60 -12.80 248.40 1685 ---- 246.80B 231.10A 231.10A 230.70 -12.80 243.50 1690 ---- 241.80B 226.30A 226.30A 225.80 -12.70 238.50 1695 ---- 236.80B 221.30A 221.30A 220.90 -12.70 233.60 1700 ---- 233.40B 215.60A 215.60A 216.10 -12.60 4 228.70 1385 1705 ---- 227.00B 211.60A 211.60A 211.20 -12.60 223.80 1710 ---- 222.10B 206.80A 206.80A 206.40 -12.50 218.90 1715 ---- 217.30B 202.00A 202.00A 201.60 -12.50 214.10 1720 ---- 212.40B 197.20A 197.20A 196.80 -12.40 209.20 1725 ---- 209.00B 191.60A 191.60A 192.00 -12.40 204.40 23 1730 ---- 202.70B 187.70A 187.70A 187.30 -12.30 199.60 1735 ---- 197.90B 183.00A 183.00A 182.50 -12.30 194.80 1 1740 ---- 193.10B 178.30A 178.30A 177.80 -12.20 190.00 1 1745 ---- 188.30B 173.60A 173.60A 173.20 -12.10 185.30 1750 ---- 185.00B 168.10A 168.10A 168.50 -12.00 180.50 567 1755 ---- 179.00B 164.30A 164.30A 163.90 -11.90 175.80 1760 ---- 174.30B 159.80A 159.80A 159.30 -11.90 171.20 1765 ---- 169.60B 154.30A 154.30A 154.80 -11.70 166.50 1770 ---- 165.00B 149.80A 149.80A 150.20 -11.70 161.90 1775 ---- 161.70B 145.40A 145.40A 145.80 -11.50 157.30 123 1780 ---- 155.90B 140.90A 140.90A 141.30 -11.50 152.80 1785 ---- 152.60B 136.60A 136.60A 136.90 -11.40 148.30 1 1790 ---- 148.10B 132.20A 132.20A 132.60 -11.20 143.80 1795 ---- 143.60B 127.90A 127.90A 128.30 -11.10 139.40 1800 ---- 139.20B 123.70A 123.70A 124.10 -10.90 135.00 5683 1805 ---- 134.80B 119.50A 119.50A 119.90 -10.80 130.70 1810 ---- 130.50B 115.40A 115.40A 115.80 -10.60 126.40 1815 ---- 126.20B 111.40A 111.40A 111.70 -10.50 122.20 1 1820 ---- 122.00B 107.40A 107.40A 107.70 -10.30 118.00 1825 ---- 117.80B 103.40A 103.40A 103.80 -10.10 113.90 84 1830 ---- 113.70B 99.60A 99.60A 99.90 -10.00 109.90 52 1835 ---- 109.70B 95.80A 95.80A 96.10 -9.80 105.90 14 1840 ---- 105.70B 92.10A 92.10A 92.40 -9.60 102.00 1 1845 ---- 101.80B 88.50A 88.50A 88.80 -9.40 98.20 1850 ---- 97.90B 84.90A 84.90A 85.30 -9.10 94.40 10 1825 1855 ---- 94.20B 81.50A 81.50A 81.80 -8.90 90.70 2 1860 ---- 90.50B 78.10A 78.10A 78.40 -8.70 87.10 76 1865 ---- 87.00B 74.60A 74.60A 75.10 -8.50 83.60 1 1870 ---- 83.40B 71.40A 71.40A 71.90 -8.20 80.10 107 1875 ---- 80.00B 68.30A 68.30A 68.80 -8.00 76.80 20 922 1880 ---- 76.70B 65.30A 65.30A 65.80 -7.70 73.50 131 1885 ---- 73.50B 62.40A 62.40A 62.80 -7.50 70.30 1890 ---- 70.30B 59.60A 59.60A 60.00 -7.20 67.20 4 1895 ---- 67.20B 56.90A 56.90A 57.20 -7.10 64.30 1900 61.60 64.20B 54.20A 54.20A 54.60 -6.80 58 61.40 49 1549 1905 ---- 61.30B 51.70A 51.70A 52.00 -6.60 44 58.60 10 1910 51.90 58.60B 49.20A 49.20A 49.50 -6.40 3 55.90 5 80 1915 ---- 55.90B 46.80A 46.80A 47.10 -6.20 50 53.30 5 1920 48.70 53.30B 44.60A 44.60A 44.80 -5.90 92 50.70 2 82 1925 49.10 50.80B 42.40A 44.40B 42.60 -5.70 138 48.30 3 545 1930 45.40 48.40B 40.20A 40.20A 40.50 -5.50 16 46.00 349 341 1935 41.70 46.00B 38.20A 45.80B 38.50 -5.30 32 43.80 85 89 1940 ---- 43.80B 36.30A 36.30A 36.50 -5.10 203 41.60 460 1945 ---- 41.60B 34.50A 34.50A 34.70 -4.80 39.50 394 1950 35.70 39.60B 32.60 34.40B 32.90 -4.70 147 37.60 161 10475 1955 36.60 37.60B 31.00A 37.50B 31.20 -4.50 7 35.70 4 190 1960 32.30 35.70B 29.40A 35.70B 29.60 -4.30 2 33.90 42 1414 1965 29.90 33.90B 27.80A 29.30A 28.00 -4.10 130 32.10 128 363 1970 28.90 32.10B 26.40A 26.40A 26.60 -3.90 77 30.50 4 1416 1975 27.30 30.50B 25.00A 25.00A 25.20 -3.70 370 28.90 4 1094 1980 23.60 28.90B 23.60 25.00B 23.90 -3.50 6 27.40 59 292 1985 23.50 27.40B 22.50A 23.70B 22.60 -3.40 23 26.00 11 1105 1990 ---- 26.00B 21.30A 21.30A 21.40 -3.30 24.70 806 1995 ---- 24.60B 20.20A 20.20A 20.30 -3.10 23.40 13 99 2000 21.90 23.40B 19.10 20.20B 19.30 -2.90 471 22.20 344 5437 2005 ---- 22.10B 18.20A 18.20A 18.30 -2.70 31 21.00 484 2010 18.30 21.00B 17.30A 17.30A 17.30 -2.60 25 19.90 672 545 2015 16.70 19.90B 16.40A 16.40A 16.40 -2.50 61 18.90 1105 2020 16.00 18.90B 15.60A 15.60A 15.60 -2.30 5 17.90 6 193 2025 17.00 17.90B 14.80A 14.80A 14.80 -2.20 463 17.00 41 2365 2030 ---- 17.00B 14.10A 14.10A 14.10 -2.00 16.10 879 2035 14.50 16.10B 13.40A 13.40A 13.40 -1.90 485 15.30 588 2040 14.50 15.30B 12.80A 12.80A 12.70 -1.80 11 14.50 1 438 2045 ---- 14.50B 12.20A 12.20A 12.10 -1.70 13.80 35 1069 2050 13.00 13.80B 11.60A 11.60A 11.50 -1.60 131 13.10 207 3595 2055 ---- 13.10B 11.00A 11.00A 11.00 -1.50 12.50 24 108 2060 11.90 12.50B 10.50A 10.50A 10.50 -1.40 4 11.90 321 2065 ---- 11.80B 10.00A 10.00A 10.00 -1.30 38 11.30 751 2070 10.40 11.30B 9.60A 11.30B 9.50 -1.30 47 10.80 320 2075 10.40 10.70B 9.10A 9.10A 9.10 -1.20 3 10.30 10 1873 2080 ---- 10.20B 8.70A 8.70A 8.70 -1.10 9.80 1 883 2085 8.60 9.70B 8.40A 9.70B 8.30 -1.00 1 9.30 20 184 2090 8.00 9.30B 7.80 8.20B 8.00 -.90 6 8.90 1 142 2095 ---- 8.90B 7.70A 7.70A 7.60 -.90 8.50 102 2100 7.50 8.50B 7.30A 7.30A 7.30 -.80 345 8.10 121 18103 2105 ---- 8.10B 7.00A 7.00A 7.00 -.70 7.70 31 2110 ---- 7.70B 6.70A 6.70A 6.70 -.70 7.40 2 450 2115 ---- 7.40B 6.40A 6.40A 6.40 -.70 2 7.10 9 858 2120 ---- 7.10B 6.20A 6.20A 6.20 -.60 35 6.80 99 2125 6.00 6.80B 5.90 6.00B 5.90 -.60 41 6.50 1 1892 2130 ---- 6.50B 5.70A 5.70A 5.70 -.50 6.20 647 2135 ---- 6.20B 5.50A 5.50A 5.50 -.40 5.90 2 515 2140 ---- 5.90B 5.30A 5.30A 5.30 -.40 2 5.70 14 2145 ---- 5.70B 5.10A 5.10A 5.10 -.40 2 5.50 1 34 2150 5.00 5.50B 4.70 5.00 4.90 -.30 61 5.20 4 3658 2155 ---- 5.20B 4.70A 4.70A 4.70 -.30 216 5.00 6 45 2160 ---- 5.00B 4.50A 4.50A 4.50 -.30 2 4.80 3 35 2165 ---- 4.80B 4.40A 4.40A 4.40 -.20 12 4.60 316 319 2170 ---- 4.70B 4.20A 4.20A 4.20 -.30 1 4.50 1 61 2175 ---- 4.50B 4.10A 4.10A 4.00 -.30 38 4.30 2 2227 2180 3.90 4.30B 3.90 3.90 3.90 -.20 3 4.10 1 37 2185 ---- 4.10B 3.80A 3.80A 3.80 -.20 1 4.00 69 2190 ---- 4.00B 3.70A 3.70A 3.60 -.20 1 3.80 12 92 2195 3.70 3.80B 3.50A 3.80B 3.50 -.20 21 3.70 7 310 2200 3.30 3.70B 3.30 3.70B 3.40 -.10 82 3.50 102 7781 2205 ---- 3.60B 3.30A 3.60B 3.30 -.10 3 3.40 2 17 2210 ---- 3.40B 3.20A 3.40B 3.10 -.20 1 3.30 10 2215 3.10 3.30B 3.10 3.30B 3.00 -.20 3 3.20 4 555 2220 3.00 3.20B 3.00 3.00 2.90 -.10 7 3.00 1 1086 2225 2.90 3.10 2.90 2.90A 2.80 -.10 9 2.90 7 1705 2230 2.90 3.00B 2.90 2.80A 2.70 -.10 1 2.80 39 2235 ---- 2.90B ---- 2.90B 2.60 -.10 1 2.70 1 17 2240 2.60 2.80B 2.60 2.80B 2.60 .00 1 2.60 9 46 2245 ---- 2.70B ---- 2.70B 2.50 .00 2.50 3 32 2250 2.50 2.60 2.40 2.60 2.40 .00 67 2.40 27 4235 2255 ---- 2.50B ---- 2.50B 2.30 .00 2.30 4 12 2260 ---- 2.40B ---- 2.40B 2.20 -.10 78 2.30 3 126 2265 ---- 2.40B ---- 2.40B 2.20 .00 2.20 1 16 2270 ---- 2.30B ---- 2.30B 2.10 .00 1 2.10 2 16 2275 2.00 2.20B 2.00 2.20B 2.00 .00 3 2.00 11 627 2280 ---- 2.20B ---- 2.20B 2.00 .00 2.00 385 2285 ---- 2.10B ---- 2.10B 1.90 .00 1.90 11 2290 ---- 2.00B ---- 2.00B 1.80 .00 1.80 1 6 2295 ---- 1.90B ---- 1.90B 1.80 .00 3 1.80 20 2300 1.80 2.00 1.80 1.80 1.70 .00 30 1.70 15 7123 2305 ---- 1.80B ---- 1.80B 1.70 +.10 1.60 6 2310 ---- 1.80B ---- 1.80B 1.60 .00 1.60 24 2315 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 101 2320 1.70 1.70 1.70 1.60A 1.50 .00 1 1.50 17 2325 ---- 1.60B ---- 1.60B 1.50 +.10 1 1.40 730 2330 ---- 1.60B ---- 1.60B 1.50 +.10 1 1.40 1 31 2335 1.50 1.50 1.50 1.50 1.40 +.10 2 1.30 16 2340 ---- 1.50B ---- 1.50B 1.40 +.10 2 1.30 1 425 2345 ---- 1.50B ---- 1.50B 1.30 +.10 1.20 7 2350 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 17 1834 2360 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 1 16 2370 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 4 2375 1.30 1.30 1.30 1.30 1.20 +.20 10 1.00 1018 2380 1.30 1.30 1.30 1.20A 1.10 +.10 1 1.00 1 35 2390 ---- 1.10B ---- 1.10B 1.10 +.20 .90 1001 2400 1.10 1.10 1.10 1.10 1.00 +.10 3 .90 12 3266 2410 ---- 1.00B ---- 1.00B 1.00 +.10 .90 5 2420 1.00 1.00 1.00 1.00 .90 +.10 1 .80 11 2425 ---- .90B ---- .90B .90 +.10 1 .80 11 1358 2430 ---- .90B ---- .90B .90 +.10 .80 14 2440 ---- .90B ---- .90B .90 +.10 .80 12 2450 .90 .90 .90 .90 .80 +.10 56 .70 3 939 2475 ---- ---- ---- ---- .70 .00 .70 47 2490 ---- .70B ---- .70B .70 +.10 .60 168 2500 .80 .80 .80 .70A .70 +.10 232 .60 40 15940 2525 ---- .60B ---- .60B .60 +.10 .50 166 2550 ---- ---- ---- ---- .60 +.10 2 .50 1704 2575 ---- .50B ---- .50B .50 +.10 .40 87 2600 ---- ---- ---- ---- .50 +.10 .40 4 2934 2625 ---- ---- ---- ---- .40 .00 .40 672 2650 ---- .40B ---- .40B .40 +.10 .30 681 2700 ---- ---- ---- ---- .40 +.10 .30 3865 2750 ---- ---- ---- ---- .30 .00 .30 936 2800 ---- ---- ---- ---- .30 .00 94 .30 80 796 2900 ---- ---- ---- ---- .20 -.10 .30 70 3000 .20 .20 .20 .20 .20 .00 66 .20 7 11106 3100 ---- ---- ---- ---- .20 +.10 .10 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 ---- 701.10B 685.90A 685.90A 685.00 -13.20 698.20 1275 ---- 676.10B 660.90A 660.90A 660.00 -13.20 673.20 1300 ---- 651.20B 635.90A 635.90A 635.00 -13.20 648.20 1325 ---- 626.20B 610.90A 610.90A 610.00 -13.20 623.20 1350 ---- 601.20B 585.90A 585.90A 585.00 -13.20 598.20 1375 ---- 576.20B 560.90A 560.90A 560.00 -13.20 573.20 1400 ---- 551.20B 535.90A 535.90A 535.00 -13.20 548.20 1425 ---- 526.20B 510.90A 510.90A 510.00 -13.20 523.20 1430 ---- 521.10B 506.00A 506.00A 505.00 -13.20 518.20 1440 ---- 511.10B 496.00A 496.00A 495.00 -13.20 508.20 1450 ---- 501.20B 485.90A 485.90A 485.00 -13.20 498.20 1460 ---- 491.10B 476.00A 476.00A 475.00 -13.20 488.20 1470 ---- 481.20B 466.00A 466.00A 465.00 -13.20 478.20 1475 ---- 476.20B 461.00A 461.00A 460.00 -13.20 473.20 1480 ---- 471.20B 456.00A 456.00A 455.00 -13.20 468.20 1490 ---- 461.20B 446.10A 446.10A 445.00 -13.20 458.20 1500 ---- 451.20B 436.00A 436.00A 435.00 -13.20 448.20 1510 ---- 441.20B 426.10A 426.10A 425.00 -13.20 438.20 1520 ---- 431.20B 416.10A 416.10A 415.00 -13.20 428.20 1525 ---- 426.30B 411.00A 411.00A 410.00 -13.20 423.20 1530 ---- 421.20B 406.10A 406.10A 405.00 -13.20 418.20 1535 ---- 416.20B 401.10A 401.10A 400.00 -13.20 413.20 1540 ---- 411.20B 396.10A 396.10A 395.00 -13.20 408.20 1545 ---- 406.20B 391.10A 391.10A 390.00 -13.20 403.20 1550 ---- 401.30B 386.00A 386.00A 385.00 -13.20 398.20 1 1555 ---- 396.20B 381.10A 381.10A 380.00 -13.20 393.20 1560 ---- 391.20B 376.10A 376.10A 375.00 -13.20 388.20 1565 ---- 386.20B 371.10A 371.10A 370.00 -13.20 383.20 1570 ---- 381.20B 366.10A 366.10A 365.00 -13.20 378.20 1575 ---- 376.30B 361.00A 361.00A 360.00 -13.20 373.20 1580 ---- 371.20B 356.10A 356.10A 355.00 -13.20 368.20 1585 ---- 366.20B 351.00A 351.00A 350.00 -13.20 363.20 1590 ---- 361.30B 346.00A 346.00A 345.00 -13.20 358.20 1595 ---- 356.30B 341.00A 341.00A 340.00 -13.20 353.20 1600 ---- 351.30B 335.90A 335.90A 335.00 -13.20 348.20 1605 ---- 346.30B 331.10A 331.10A 330.00 -13.20 343.20 1610 ---- 341.20B 326.00A 326.00A 325.00 -13.20 338.20 1615 ---- 336.20B 321.00A 321.00A 320.00 -13.20 333.20 1620 ---- 331.20B 316.00A 316.00A 315.00 -13.20 328.20 1625 ---- 326.30B 311.00A 311.00A 310.00 -13.20 323.20 1630 ---- 321.20B 306.00A 306.00A 305.00 -13.20 318.20 1635 ---- 316.20B 301.00A 301.00A 300.00 -13.20 313.20 1640 ---- 311.20B 295.80A 295.80A 295.00 -13.20 308.20 1 1645 ---- 306.20B 290.80A 290.80A 290.10 -13.10 303.20 1650 ---- 301.30B 284.70A 284.70A 285.10 -13.10 298.20 1655 ---- 296.20B 281.00A 281.00A 280.10 -13.10 293.20 1660 ---- 291.30B 276.10A 276.10A 275.20 -13.00 288.20 1665 ---- 286.30B 271.10A 271.10A 270.30 -13.00 283.30 1670 ---- 281.40B 266.00A 266.00A 265.40 -12.90 278.30 1675 ---- 278.00B 260.10A 260.10A 260.50 -12.90 273.40 1 1680 ---- 271.40B 256.40A 256.40A 255.60 -12.80 268.40 1685 ---- 266.50B 251.50A 251.50A 250.70 -12.80 263.50 1690 ---- 261.60B 246.60A 246.60A 245.90 -12.70 258.60 1 1695 ---- 256.70B 241.80A 241.80A 241.00 -12.70 253.70 1700 ---- 253.40B 235.80A 235.80A 236.20 -12.70 248.90 6 1705 ---- 246.90B 232.10A 232.10A 231.40 -12.60 244.00 1710 ---- 242.00B 227.40A 227.40A 226.60 -12.60 1 239.20 1715 ---- 237.20B 222.60A 222.60A 221.80 -12.50 234.30 1720 ---- 232.40B 217.90A 217.90A 217.10 -12.40 1 229.50 1725 ---- 229.20B 212.00A 212.00A 212.30 -12.40 224.70 1 3 1730 ---- 222.80B 208.40A 208.40A 207.60 -12.30 219.90 1735 ---- 218.10B 203.80A 203.80A 202.90 -12.30 215.20 1740 ---- 213.30B 199.10A 199.10A 198.30 -12.20 210.50 1745 ---- 208.60B 194.50A 194.50A 193.60 -12.10 205.70 1750 ---- 205.50B 188.70A 188.70A 189.00 -12.10 201.10 8 1755 ---- 199.20B 185.30A 185.30A 184.50 -11.90 196.40 1760 ---- 194.70B 179.60A 179.60A 179.90 -11.90 191.80 1765 ---- 190.10B 175.10A 175.10A 175.40 -11.70 187.10 1770 ---- 185.50B 170.60A 170.60A 170.90 -11.70 182.60 1775 ---- 182.30B 166.20A 166.20A 166.50 -11.50 178.00 1 1780 ---- 177.80B 161.80A 161.80A 162.10 -11.40 173.50 1785 ---- 173.30B 157.40A 157.40A 157.70 -11.30 169.00 1790 ---- 168.80B 153.10A 153.10A 153.40 -11.20 164.60 1 1795 ---- 164.40B 148.80A 148.80A 149.10 -11.10 160.20 1800 ---- 160.00B 144.60A 144.60A 144.90 -10.90 155.80 20 1805 ---- 155.60B 140.40A 140.40A 140.70 -10.80 151.50 1810 ---- 151.30B 136.30A 136.30A 136.60 -10.70 147.30 1815 ---- 147.00B 132.20A 132.20A 132.50 -10.60 143.10 1 1820 ---- 142.80B 128.20A 128.20A 128.50 -10.40 138.90 1 1825 ---- 138.60B 124.20A 124.20A 124.50 -10.30 134.80 1830 ---- 134.50B 120.30A 120.30A 120.60 -10.10 1 130.70 1835 ---- 130.40B 116.50A 116.50A 116.70 -10.00 126.70 1840 ---- 126.40B 112.70A 112.70A 113.00 -9.80 122.80 1845 ---- 122.50B 109.00A 109.00A 109.20 -9.70 118.90 1850 ---- 118.60B 105.30A 105.30A 105.60 -9.50 115.10 2 1855 ---- 114.80B 101.70A 101.70A 102.00 -9.30 2 111.30 2 1860 ---- 111.00B 98.20A 98.20A 98.50 -9.10 107.60 1865 ---- 107.30B 94.80A 94.80A 95.00 -9.00 104.00 1870 ---- 103.70B 91.40A 91.40A 91.70 -8.70 100.40 1875 ---- 100.20B 88.00A 88.00A 88.40 -8.50 96.90 1 1880 ---- 96.70B 84.80A 84.80A 85.20 -8.30 93.50 1885 ---- 93.30B 81.70A 81.70A 82.00 -8.10 90.10 1890 ---- 90.00B 78.60A 78.60A 78.90 -8.00 86.90 1895 ---- 86.80B 75.60A 75.60A 76.00 -7.70 83.70 2 1900 ---- 83.60B 72.70A 72.70A 73.00 -7.60 80.60 13 1905 ---- 80.50B 69.90A 69.90A 70.20 -7.40 77.60 1910 ---- 77.50B 67.20A 67.20A 67.50 -7.10 74.60 1915 70.50 74.50B 64.50A 64.50A 64.80 -7.00 1 71.80 1920 ---- 71.70B 62.00A 62.00A 62.20 -6.80 100 69.00 1 1925 ---- 68.90B 59.50A 59.50A 59.70 -6.60 66.30 2 1930 ---- 66.30B 57.10A 57.10A 57.30 -6.40 63.70 1 1935 ---- 63.70B 54.70A 54.70A 54.90 -6.30 25 61.20 111 1940 ---- 61.10B 52.50A 52.50A 52.70 -6.10 18 58.80 2 1945 ---- 58.70B 50.30A 50.30A 50.50 -5.90 56.40 1 6 1950 52.40 56.30B 48.20A 48.20A 48.40 -5.70 1 54.10 224 1955 ---- 54.00B 46.20A 46.20A 46.30 -5.60 51.90 36 1960 ---- 51.80B 44.30A 44.30A 44.40 -5.40 49.80 1 227 1965 ---- 49.70B 42.40A 42.40A 42.50 -5.20 47.70 274 1970 ---- 47.70B 40.60A 40.60A 40.70 -5.00 20 45.70 314 1975 ---- 45.70B 38.90A 38.90A 38.90 -4.90 43.80 19 1980 ---- 43.80B 37.30A 37.30A 37.30 -4.70 2 42.00 105 1985 ---- 41.90B 35.70A 35.70A 35.70 -4.50 40.20 4 556 1990 ---- 40.20B 34.20A 34.20A 34.10 -4.40 38.50 56 1995 ---- 38.50B 32.70A 32.70A 32.70 -4.20 36.90 35 2000 33.20 36.80B 31.30A 31.30A 31.30 -4.00 201 35.30 110 510 2005 ---- 35.30B 30.00A 30.00A 29.90 -4.00 33.90 380 2010 29.30 33.80B 28.70A 29.90B 28.60 -3.80 1 32.40 2 2015 29.30 32.40B 27.50A 32.40B 27.40 -3.60 1 31.00 19 2020 ---- 31.00B 26.30A 26.30A 26.30 -3.40 29.70 1 93 2025 ---- 29.70B 25.20A 25.20A 25.10 -3.40 28.50 400 2030 ---- 28.40B 24.20A 24.20A 24.10 -3.20 27.30 18 2035 ---- 27.20B 23.20A 23.20A 23.10 -3.00 26.10 5 102 2040 ---- 26.00B 22.20A 22.20A 22.10 -2.90 25.00 30 46 2045 ---- 24.90B 21.30A 21.30A 21.20 -2.80 24.00 142 2050 ---- 23.90B 20.40A 20.40A 20.30 -2.70 87 23.00 200 4291 2055 20.00 22.90B 19.60A 19.60A 19.50 -2.50 4 22.00 87 2060 ---- 21.90B 18.80A 18.80A 18.70 -2.40 21.10 316 2065 ---- 21.00B 18.10A 18.10A 17.90 -2.40 40 20.30 518 2070 ---- 20.20B 17.30A 17.30A 17.20 -2.20 19.40 596 2075 ---- 19.30B 16.70A 16.70A 16.50 -2.10 2 18.60 44 2080 ---- 18.60B 16.00A 16.00A 15.90 -2.00 2 17.90 8 38 2085 16.00 17.80B 15.40A 16.10B 15.30 -1.90 3 17.20 4 1112 2090 14.90 17.10B 14.80A 15.20 14.70 -1.80 14 16.50 26 2095 ---- 16.40B 14.20A 14.20A 14.10 -1.70 15.80 7 2100 14.80 15.80B 13.70A 14.90B 13.60 -1.60 160 15.20 12 3221 2105 ---- 15.10B 13.20A 13.20A 13.10 -1.50 14.60 54 2110 ---- 14.50B 12.70A 12.70A 12.60 -1.50 14.10 9 2115 ---- 14.00B 12.20A 12.20A 12.10 -1.40 13.50 40 2120 ---- 13.40B 11.80A 11.80A 11.70 -1.30 13.00 456 2125 ---- 12.90B 11.30A 11.30A 11.20 -1.30 33 12.50 2 786 2130 ---- 12.40B 10.90A 10.90A 10.80 -1.20 12.00 1 20 2135 ---- 12.00B 10.50A 10.50A 10.40 -1.20 11.60 1 2140 ---- 11.50B 10.20A 10.20A 10.10 -1.10 11.20 1 2145 ---- 11.10B 9.80A 9.80A 9.70 -1.10 10.80 8 2150 10.00 10.70B 9.50A 9.50A 9.40 -1.00 27 10.40 1190 2155 ---- 10.30B 9.20A 9.20A 9.10 -.90 10.00 4 2160 ---- 9.90B 8.90A 8.90A 8.70 -1.00 9.70 25 2165 ---- 9.60B 8.50A 8.50A 8.40 -.90 9.30 2 2170 ---- 9.20B 8.30A 8.30A 8.20 -.80 9.00 1 4 2175 ---- 8.90B 8.00A 8.00A 7.90 -.80 8.70 217 2180 ---- 8.60B 7.70A 7.70A 7.60 -.80 8.40 43 2185 ---- 8.30B 7.50A 7.50A 7.40 -.70 8.10 35 2190 ---- 8.00B 7.30A 7.30A 7.20 -.60 7.80 25 2195 ---- 7.80B 7.00A 7.00A 6.90 -.70 7.60 30 2200 7.30 7.50B 6.80A 6.80A 6.70 -.60 235 7.30 2628 2205 ---- 7.30B 6.60A 6.60A 6.50 -.60 7.10 2210 ---- 7.00B 6.40A 6.40A 6.30 -.50 6.80 1 3 2215 ---- 6.80B 6.20A 6.20A 6.10 -.50 6.60 51 51 2220 ---- 6.60B 6.00A 6.00A 5.90 -.50 6.40 101 2225 ---- 6.40B 5.90A 5.90A 5.80 -.40 6.20 131 2230 ---- 6.20B 5.70A 5.70A 5.60 -.40 6.00 8 2235 ---- 6.00B 5.50A 5.50A 5.40 -.40 5.80 11 2240 ---- 5.80B 5.40A 5.40A 5.30 -.30 5.60 1 2245 ---- 5.60B 5.20A 5.20A 5.10 -.30 5.40 6 2250 ---- 5.40B 5.10A 5.10A 5.00 -.30 5.30 6 2017 2255 ---- 5.30B 4.90A 4.90A 4.80 -.30 5.10 2260 ---- 5.10B 4.80A 4.80A 4.70 -.20 4.90 113 2265 ---- 4.90B 4.70A 4.70A 4.60 -.20 4.80 4 2270 ---- 4.80B 4.50A 4.80B 4.40 -.20 4.60 2 23 2275 ---- 4.60B 4.40A 4.40A 4.30 -.20 48 4.50 1 282 2280 ---- 4.50B 4.30A 4.30A 4.20 -.20 4.40 3 12 2285 ---- 4.40B ---- 4.40B 4.10 -.10 4.20 67 2290 ---- 4.30B ---- 4.30B 4.00 -.10 4.10 32 2295 4.20 4.20 4.20 4.00A 3.90 -.10 1 4.00 3 12 2300 3.70 4.00B 3.60 3.90 3.80 -.10 158 3.90 2 1824 2305 ---- 3.90B ---- 3.90B 3.70 .00 3.70 550 2310 ---- 3.80B ---- 3.80B 3.60 .00 3.60 2 7 2315 ---- 3.70B ---- 3.70B 3.50 .00 3.50 10 2320 ---- 3.60B ---- 3.60B 3.40 .00 3.40 2 3 2325 ---- 3.50B ---- 3.50B 3.30 .00 3.30 125 2330 ---- 3.40B ---- 3.40B 3.20 .00 3.20 5 2340 3.20 3.30B 3.20 3.10A 3.00 -.10 2 3.10 25 2350 ---- 3.10B ---- 3.10B 2.90 .00 2.90 409 2360 ---- 2.90B ---- 2.90B 2.70 .00 2.70 2 2370 ---- 2.80B ---- 2.80B 2.60 .00 2.60 16 2375 ---- 2.70B ---- 2.70B 2.50 .00 2.50 161 2380 ---- 2.60B ---- 2.60B 2.50 .00 2.50 2390 ---- 2.50B ---- 2.50B 2.40 +.10 2.30 9 2400 2.30 2.40B 2.30 2.40B 2.30 +.10 104 2.20 1 1319 2410 2.10 2.30B 2.10 2.20B 2.20 +.10 1 2.10 2 2420 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2 2425 2.00 2.10B 2.00 2.10B 2.00 +.10 4 1.90 31 2430 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 5 2450 1.80 2.00 1.80 1.90A 1.80 +.10 6 1.70 117 1029 2475 ---- 1.70B ---- 1.70B 1.60 +.10 1.50 34 2500 1.40 1.70 1.40 1.60A 1.50 +.10 711 1.40 397 2525 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 239 2550 1.30 1.30 1.20 1.20 1.20 +.10 19 1.10 70 2575 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 1 86 2600 ---- 1.00B ---- 1.00B 1.00 +.10 .90 928 2625 ---- .90B ---- .90B .90 +.10 2 .80 4 91 2700 ---- ---- ---- ---- .70 .00 39 .70 358 3000 ---- ---- ---- ---- .40 +.10 .30 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 701.00B 685.90A 685.90A 685.00 -13.20 698.20 1275 ---- 676.00B 660.90A 660.90A 660.00 -13.20 673.20 1300 ---- 651.00B 635.90A 635.90A 635.00 -13.20 648.20 1325 ---- 626.00B 610.90A 610.90A 610.00 -13.20 623.20 1350 ---- 601.00B 586.00A 586.00A 585.00 -13.20 598.20 1375 ---- 576.00B 561.00A 561.00A 560.00 -13.20 573.20 1400 ---- 551.00B 536.10A 536.10A 535.00 -13.20 548.20 1425 ---- 526.00B 511.10A 511.10A 510.00 -13.20 523.20 1430 ---- 521.00B 506.10A 506.10A 505.00 -13.20 518.20 1440 ---- 511.00B 496.00A 496.00A 495.00 -13.20 508.20 1450 ---- 501.10B 486.10A 486.10A 485.00 -13.20 498.20 1460 ---- 491.00B 476.10A 476.10A 475.00 -13.20 488.20 1470 ---- 481.00B 466.00A 466.00A 465.00 -13.20 478.20 1475 ---- 476.10B 461.10A 461.10A 460.00 -13.20 473.20 1480 ---- 471.00B 456.10A 456.10A 455.00 -13.20 468.20 1490 ---- 461.00B 446.10A 446.10A 445.00 -13.20 458.20 1500 ---- 451.10B 436.00A 436.00A 435.00 -13.20 448.20 1510 ---- 441.00B 426.10A 426.10A 425.00 -13.20 438.20 1520 ---- 431.00B 416.10A 416.10A 415.00 -13.20 428.20 1525 ---- 426.10B 411.10A 411.10A 410.00 -13.20 423.20 1530 ---- 421.00B 406.10A 406.10A 405.00 -13.20 418.20 1535 ---- 416.00B 401.20A 401.20A 400.00 -13.20 413.20 1540 ---- 411.00B 396.10A 396.10A 395.00 -13.20 408.20 1545 ---- 406.10B 391.10A 391.10A 390.00 -13.20 403.20 1550 ---- 401.20B 386.20A 386.20A 385.00 -13.20 398.20 1555 ---- 396.10B 381.30A 381.30A 380.00 -13.20 393.20 1560 ---- 391.10B 376.20A 376.20A 375.00 -13.20 388.20 1565 ---- 386.10B 371.10A 371.10A 370.00 -13.20 383.20 1570 ---- 381.10B 366.10A 366.10A 365.00 -13.20 378.20 1575 ---- 376.20B 361.00A 361.00A 360.00 -13.20 373.20 1580 ---- 371.10B 356.10A 356.10A 355.00 -13.20 368.20 1585 ---- 366.10B 351.10A 351.10A 350.00 -13.20 363.20 1590 ---- 361.10B 346.00A 346.00A 345.00 -13.20 358.20 1595 ---- 356.00B 341.10A 341.10A 340.00 -13.20 353.20 1600 ---- 351.10B 336.00A 336.00A 335.00 -13.20 348.20 1605 ---- 346.00B 331.00A 331.00A 330.00 -13.20 343.20 1610 ---- 341.00B 326.00A 326.00A 325.00 -13.20 338.20 1615 ---- 336.00B 320.90A 320.90A 320.00 -13.20 333.20 1620 ---- 331.00B 315.90A 315.90A 315.00 -13.20 328.20 1625 ---- 326.10B 309.70A 309.70A 310.10 -13.10 323.20 1630 ---- 321.20B 306.10A 306.10A 305.10 -13.10 318.20 1635 ---- 316.20B 301.00A 301.00A 300.20 -13.00 313.20 1640 ---- 311.20B 296.20A 296.20A 295.20 -13.10 308.30 1645 ---- 306.20B 291.10A 291.10A 290.30 -13.00 303.30 1650 ---- 303.00B 285.10A 285.10A 285.40 -13.00 298.40 1655 ---- 296.20B 281.30A 281.30A 280.50 -12.90 293.40 1660 ---- 291.30B 276.60A 276.60A 275.70 -12.80 288.50 1665 ---- 286.40B 271.70A 271.70A 270.80 -12.80 283.60 1670 ---- 281.50B 266.90A 266.90A 266.00 -12.70 278.70 1675 ---- 278.40B 260.80A 260.80A 261.20 -12.70 273.90 10 1680 ---- 271.70B 257.10A 257.10A 256.40 -12.60 269.00 1685 ---- 266.90B 252.50A 252.50A 251.60 -12.60 264.20 1690 ---- 262.10B 247.70A 247.70A 246.80 -12.50 259.30 1695 ---- 257.30B 243.00A 243.00A 242.10 -12.40 254.50 1700 ---- 254.20B 237.00A 237.00A 237.30 -12.40 249.70 38 1705 ---- 247.70B 233.50A 233.50A 232.60 -12.40 245.00 1710 ---- 242.90B 228.80A 228.80A 228.00 -12.20 240.20 1 1715 ---- 238.20B 224.20A 224.20A 223.30 -12.20 235.50 1720 ---- 233.50B 219.60A 219.60A 218.60 -12.20 230.80 1725 ---- 230.50B 213.70A 213.70A 214.00 -12.10 226.10 10 1730 ---- 224.10B 210.30A 210.30A 209.40 -12.00 221.40 1735 ---- 219.50B 205.80A 205.80A 204.90 -11.90 216.80 1740 ---- 215.00B 200.00A 200.00A 200.30 -11.90 212.20 1745 ---- 210.40B 195.50A 195.50A 195.80 -11.80 207.60 1750 ---- 207.40B 191.00A 191.00A 191.40 -11.60 203.00 6 1755 ---- 201.20B 186.60A 186.60A 186.90 -11.60 198.50 1760 ---- 198.30B 182.20A 182.20A 182.50 -11.50 194.00 1765 ---- 193.80B 177.80A 177.80A 178.10 -11.40 189.50 1770 ---- 189.30B 173.50A 173.50A 173.80 -11.30 185.10 1775 ---- 184.80B 169.20A 169.20A 169.50 -11.20 180.70 1780 ---- 180.40B 165.00A 165.00A 165.20 -11.10 176.30 1785 ---- 176.10B 160.80A 160.80A 161.00 -11.00 172.00 1790 ---- 171.70B 156.60A 156.60A 156.80 -10.90 167.70 1795 ---- 167.50B 152.50A 152.50A 152.70 -10.70 163.40 1800 ---- 163.20B 148.40A 148.40A 148.60 -10.60 159.20 201 1805 ---- 159.00B 144.40A 144.40A 144.60 -10.50 155.10 1810 ---- 154.80B 140.40A 140.40A 140.60 -10.40 151.00 1815 ---- 150.70B 136.50A 136.50A 136.70 -10.20 146.90 1820 ---- 146.70B 132.60A 132.60A 132.80 -10.10 142.90 1825 ---- 142.70B 128.80A 128.80A 129.00 -9.90 138.90 1 1830 ---- 138.70B 125.10A 125.10A 125.20 -9.80 135.00 2 1835 ---- 134.80B 121.40A 121.40A 121.50 -9.70 131.20 1840 ---- 131.00B 117.70A 117.70A 117.90 -9.50 127.40 1845 ---- 127.20B 114.20A 114.20A 114.30 -9.30 123.60 1850 ---- 123.40B 110.70A 110.70A 110.80 -9.10 119.90 12 1855 ---- 119.80B 107.20A 107.20A 107.40 -8.90 116.30 1860 ---- 116.20B 103.90A 103.90A 104.00 -8.80 112.80 1865 ---- 112.60B 100.50A 100.50A 100.70 -8.60 109.30 1870 ---- 109.20B 97.30A 97.30A 97.40 -8.50 105.90 1875 ---- 105.80B 94.20A 94.20A 94.20 -8.40 102.60 1880 ---- 102.40B 91.10A 91.10A 91.10 -8.20 99.30 1885 ---- 99.20B 88.10A 88.10A 88.10 -8.00 96.10 1890 ---- 96.00B 85.20A 85.20A 85.20 -7.80 93.00 1895 ---- 92.90B 82.20A 82.20A 82.30 -7.60 89.90 1900 ---- 89.80B 79.40A 79.40A 79.50 -7.40 86.90 269 1905 ---- 86.80B 76.60A 76.60A 76.70 -7.30 84.00 6 1910 80.80 83.90B 74.00A 74.00A 74.10 -7.10 1 81.20 15 1915 ---- 81.10B 71.40A 71.40A 71.50 -6.90 78.40 1920 ---- 78.30B 68.90A 68.90A 69.00 -6.70 75.70 1925 ---- 75.60B 66.40A 66.40A 66.50 -6.60 14 73.10 500 1930 ---- 73.00B 64.10A 64.10A 64.10 -6.50 70.60 3 1935 ---- 70.50B 61.80A 61.80A 61.80 -6.30 68.10 3 1940 ---- 68.00B 59.60A 59.60A 59.60 -6.10 65.70 10 1945 ---- 65.70B 57.40A 57.40A 57.40 -6.00 63.40 1950 ---- 63.30B 55.40A 55.40A 55.40 -5.80 7 61.20 103 1955 ---- 61.10B 53.40A 53.40A 53.30 -5.70 59.00 13 1960 ---- 58.90B 51.40A 51.40A 51.40 -5.50 56.90 201 1965 ---- 56.80B 49.50A 49.50A 49.50 -5.30 54.80 59 1970 ---- 54.80B 47.70A 47.70A 47.70 -5.20 52.90 150 1975 ---- 52.80B 46.00A 46.00A 45.90 -5.10 51.00 251 453 1980 ---- 50.90B 44.30A 44.30A 44.20 -4.90 34 49.10 150 1985 ---- 49.10B 42.70A 42.70A 42.60 -4.70 47.30 64 1990 ---- 47.30B 41.10A 41.10A 41.00 -4.60 45.60 7 1995 ---- 45.60B 39.60A 39.60A 39.50 -4.50 44.00 33 40 2000 ---- 43.90B 38.20A 38.20A 38.10 -4.30 43 42.40 4 884 2005 ---- 42.30B 36.80A 36.80A 36.70 -4.20 40.90 1 2010 ---- 40.80B 35.40A 35.40A 35.30 -4.10 39.40 30 2015 ---- 39.30B 34.10A 34.10A 34.00 -4.00 38.00 3 2020 33.40 37.90B 32.90A 34.00B 32.80 -3.80 7 36.60 197 2025 36.20 36.50B 31.70A 31.70A 31.60 -3.70 2 35.30 1 408 2030 34.90 35.20B 30.60A 30.60A 30.50 -3.50 3 34.00 272 2035 ---- 33.90B 29.50A 29.50A 29.40 -3.40 32.80 7 2040 ---- 32.70B 28.40A 28.40A 28.30 -3.30 31.60 98 2045 ---- 31.50B 27.40A 27.40A 27.30 -3.20 30.50 5 69 2050 ---- 30.40B 26.50A 26.50A 26.30 -3.10 24 29.40 2 1090 2055 ---- 29.30B 25.50A 25.50A 25.40 -3.00 28.40 165 2060 ---- 28.30B 24.60A 24.60A 24.50 -2.80 25 27.30 79 2065 ---- 27.30B 23.80A 23.80A 23.70 -2.70 26.40 161 2070 23.00 26.30B 23.00 23.70B 22.80 -2.70 4 25.50 93 2075 ---- 25.40B 22.20A 22.20A 22.00 -2.60 4 24.60 5 969 2080 22.00 24.50B 21.40A 21.40A 21.30 -2.40 2 23.70 6 2085 ---- 23.70B 20.70A 20.70A 20.60 -2.30 22.90 1 17 2090 ---- 22.90B 20.00A 20.00A 19.90 -2.20 22.10 2095 20.00 22.10B 19.30A 22.10B 19.20 -2.20 5 21.40 12 2100 ---- 21.30B 18.70A 18.70A 18.60 -2.00 94 20.60 5 2105 2105 ---- 20.60B 18.10A 18.10A 17.90 -2.00 19.90 270 2110 ---- 19.90B 17.50A 17.50A 17.40 -1.90 19.30 12 2115 ---- 19.30B 16.90A 16.90A 16.80 -1.80 18.60 8 9 2120 ---- 18.60B 16.40A 16.40A 16.20 -1.80 18.00 535 2125 ---- 18.00B 15.90A 15.90A 15.70 -1.70 17.40 399 2130 16.20 17.40B 15.40A 17.40B 15.20 -1.70 14 16.90 7 14 2135 ---- 16.80B 14.90A 14.90A 14.70 -1.60 16.30 10 2140 ---- 16.30B 14.40A 14.40A 14.30 -1.50 15.80 48 2145 ---- 15.80B 14.00A 14.00A 13.80 -1.50 15.30 6 2150 ---- 15.30B 13.60A 13.60A 13.40 -1.40 48 14.80 7 1529 2155 ---- 14.80B 13.20A 13.20A 13.00 -1.40 14.40 8 2160 13.80 14.30B 12.80A 14.30B 12.60 -1.30 4 13.90 24 2165 ---- 13.90B 12.40A 12.40A 12.20 -1.30 13.50 30 2170 ---- 13.40B 12.00A 12.00A 11.80 -1.30 13.10 9 2175 12.70 13.00B 11.60 11.90B 11.50 -1.20 18 12.70 1187 2180 ---- 12.60B 11.40A 11.40A 11.10 -1.20 12.30 9 2185 ---- 12.20B 11.00A 11.00A 10.80 -1.10 11.90 8 2190 ---- 11.90B 10.70A 10.70A 10.50 -1.10 11.60 4 50 2195 ---- 11.50B 10.40A 10.40A 10.20 -1.00 11.20 3 2200 ---- 11.10B 10.10A 10.10A 9.90 -1.00 75 10.90 4 1982 2205 ---- 10.80B 9.90A 9.90A 9.60 -1.00 10.60 4 2210 ---- 10.50B 9.60A 9.60A 9.40 -.90 10.30 36 2215 ---- 10.20B 9.30A 9.30A 9.10 -.90 10.00 8 2220 ---- 9.90B 9.10A 9.10A 8.90 -.80 9.70 2225 ---- 9.60B 8.80A 8.80A 8.60 -.80 9.40 36 2230 ---- 9.30B 8.60A 8.60A 8.40 -.80 9.20 2235 ---- 9.10B 8.30A 8.30A 8.20 -.70 8.90 2240 ---- 8.80B 8.10A 8.10A 7.90 -.80 8.70 2245 ---- 8.60B 7.90A 7.90A 7.70 -.70 8.40 1 2250 ---- 8.30B 7.70A 7.70A 7.50 -.70 24 8.20 1545 2255 ---- 8.10B 7.50A 7.50A 7.30 -.70 8.00 2260 ---- 7.90B 7.30A 7.30A 7.20 -.50 7.70 2265 ---- 7.70B 7.10A 7.10A 7.00 -.50 7.50 2270 ---- 7.50B 6.90A 6.90A 6.80 -.50 7.30 2275 6.90 7.30B 6.70A 6.70A 6.60 -.50 5 7.10 350 2280 ---- 7.10B 6.60A 6.60A 6.50 -.40 6.90 2285 ---- 6.90B 6.50A 6.50A 6.30 -.50 6.80 2290 ---- 6.70B 6.30A 6.30A 6.10 -.50 6.60 47 2295 ---- 6.50B 6.10A 6.10A 6.00 -.40 6.40 3 2300 ---- 6.40B 5.90A 5.90A 5.90 -.30 6 6.20 3 3049 2305 ---- 6.20B 5.80A 5.80A 5.70 -.40 6.10 2310 ---- 6.00B 5.70A 5.70A 5.60 -.30 5.90 174 2315 ---- 5.90B 5.50A 5.50A 5.40 -.40 5.80 2320 ---- 5.70B 5.40A 5.40A 5.30 -.30 5.60 2325 ---- 5.60B 5.30A 5.30A 5.20 -.30 5.50 681 2330 ---- 5.50B 5.20A 5.20A 5.10 -.20 5.30 2340 ---- 5.20B 4.90A 4.90A 4.80 -.30 5.10 2 51 2350 ---- 4.90B 4.70A 4.90B 4.60 -.20 4.80 911 2360 ---- 4.70B 4.50A 4.70B 4.40 -.20 4.60 2370 4.40 4.50B 4.30A 4.50B 4.20 -.20 3 4.40 2375 4.40 4.40 4.20A 4.20A 4.10 -.20 6 4.30 200 2380 ---- 4.30B 4.10A 4.30B 4.00 -.20 4.20 2390 ---- 4.10B 3.90A 4.10B 3.80 -.20 4.00 2400 3.60 4.00B 3.60 3.80A 3.70 -.10 49 3.80 1380 2410 ---- 3.80B ---- 3.80B 3.50 -.10 3.60 2420 ---- 3.60B ---- 3.60B 3.40 .00 3.40 2425 3.20 3.50B 3.20 3.50B 3.30 .00 20 3.30 17 2430 ---- 3.40B ---- 3.40B 3.20 -.10 3.30 2450 ---- 3.10B ---- 3.10B 3.00 .00 3.00 298 2475 ---- 2.80B ---- 2.80B 2.70 .00 2.70 30 2500 2.50 2.60 2.50 2.50A 2.40 .00 4 2.40 1284 2525 2.20 2.30B 2.20 2.30B 2.20 +.10 40 2.10 66 2550 2.00 2.10B 2.00 2.00 2.00 +.10 10 1.90 90 59 2575 ---- 1.90B ---- 1.90B 1.80 +.10 1.70 46 2600 1.70 1.80 1.70 1.70 1.70 +.10 29 1.60 171 2625 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 77 2700 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 635 2800 ---- .80B ---- .80B .90 +.20 .70 1254 3000 ---- .50B ---- .50B .60 +.20 .40 533 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 +.10 .10 8 OG MAR24 Gold Option CALL 1250 ---- 719.30B 705.10A 718.80B 703.90 -13.10 717.00 1275 ---- 694.30B 680.20A 693.80B 678.90 -13.10 692.00 1300 ---- 669.40B 655.20A 668.80B 653.90 -13.10 667.00 1325 ---- 644.40B 630.00A 643.80B 628.90 -13.10 642.00 1350 ---- 619.40B 605.20A 618.90B 603.90 -13.10 617.00 1375 ---- 594.40B 580.20A 593.90B 578.90 -13.10 592.00 1400 ---- 569.40B 555.20A 568.90B 553.90 -13.10 567.00 1425 ---- 544.40B 530.20A 543.90B 528.90 -13.10 542.00 1440 ---- 529.30B 515.30A 528.90B 513.90 -13.10 527.00 1450 ---- 519.40B 505.20A 518.90B 503.90 -13.10 517.00 1460 ---- 509.30B 495.20A 508.90B 493.90 -13.10 507.00 1470 ---- 499.30B 485.20A 498.90B 483.90 -13.10 497.00 1475 ---- 494.40B 480.20A 493.90B 478.90 -13.10 492.00 1480 ---- 489.30B 475.20A 488.90B 473.90 -13.10 487.00 1490 ---- 479.40B 465.40A 478.80B 463.90 -13.10 477.00 1500 ---- 469.50B 455.10A 468.90B 453.90 -13.10 467.00 1510 ---- 459.40B 445.30A 458.90B 443.90 -13.10 457.00 1520 ---- 449.40B 435.40A 448.90B 433.90 -13.10 447.00 1525 ---- 444.50B 430.30A 444.00B 428.90 -13.10 442.00 1530 ---- 439.40B 425.40A 439.00B 423.90 -13.10 437.00 1540 ---- 429.40B 415.30A 429.00B 413.90 -13.10 427.00 1545 ---- 424.40B 410.30A 424.00B 408.90 -13.10 422.00 1550 ---- 419.50B 405.30A 419.20B 403.90 -13.10 417.00 1555 ---- 414.40B 400.30A 413.90B 398.90 -13.10 412.00 1560 ---- 409.40B 395.40A 408.90B 393.90 -13.10 407.00 1565 ---- 404.40B 390.30A 403.90B 388.90 -13.10 402.00 1570 ---- 399.40B 385.30A 399.00B 383.90 -13.10 397.00 1575 ---- 394.50B 380.30A 394.00B 378.90 -13.10 392.00 1580 ---- 389.40B 375.30A 389.00B 373.90 -13.10 387.00 1585 ---- 384.40B 370.40A 384.00B 368.90 -13.10 382.00 1590 ---- 379.40B 365.20A 379.00B 363.90 -13.10 377.00 1595 ---- 374.40B 360.40A 374.00B 358.90 -13.10 372.00 1600 ---- 369.50B 353.40A 369.00B 353.90 -13.10 367.00 1605 ---- 364.40B 350.30A 364.00B 348.90 -13.10 362.00 1610 ---- 359.40B 345.30A 345.30A 343.90 -13.10 357.00 1615 ---- 354.40B 340.40A 340.40A 338.90 -13.10 352.00 1620 ---- 349.50B 335.40A 335.40A 334.00 -13.00 347.00 1625 ---- 346.80B 328.60A 328.60A 329.00 -13.00 342.00 10 1630 ---- 339.60B 325.30A 325.30A 324.10 -12.90 337.00 1635 ---- 334.60B 320.50A 320.50A 319.20 -12.90 332.10 1640 ---- 329.60B 315.40A 315.40A 314.30 -12.80 327.10 1645 ---- 324.60B 310.50A 310.50A 309.40 -12.80 322.20 1650 ---- 322.00B 304.10A 304.10A 304.50 -12.80 317.30 1 1655 ---- 314.70B 300.80A 300.80A 299.60 -12.80 312.40 1660 ---- 309.80B 296.00A 296.00A 294.80 -12.70 307.50 1665 ---- 304.90B 291.10A 291.10A 290.00 -12.60 302.60 1670 ---- 300.10B 286.30A 286.30A 285.20 -12.60 297.80 1675 ---- 297.50B 280.00A 280.00A 280.40 -12.50 292.90 6 1680 ---- 290.40B 276.80A 276.80A 275.60 -12.50 288.10 1685 ---- 285.70B 272.00A 272.00A 270.80 -12.50 283.30 1690 ---- 280.30B 267.30A 267.30A 266.10 -12.40 278.50 1695 ---- 275.60B 262.60A 262.60A 261.40 -12.30 273.70 1700 ---- 273.50B 256.30A 256.30A 256.70 -12.30 5 269.00 20 1705 ---- 266.10B 253.20A 253.20A 252.00 -12.20 264.20 1710 ---- 261.40B 248.50A 248.50A 247.30 -12.20 259.50 1715 ---- 256.70B 244.00A 244.00A 242.70 -12.10 254.80 1720 ---- 252.00B 239.30A 239.30A 238.10 -12.00 250.10 1725 ---- 250.00B 233.10A 233.10A 233.50 -12.00 245.50 5 1730 ---- 242.70B 230.20A 230.20A 228.90 -11.90 2 240.80 1735 ---- 238.10B 225.70A 225.70A 224.40 -11.80 236.20 1740 ---- 233.50B 219.50A 219.50A 219.90 -11.80 231.70 1745 ---- 229.00B 215.00A 215.00A 215.40 -11.70 227.10 1750 ---- 226.90B 210.50A 210.50A 210.90 -11.70 222.60 1755 ---- 222.40B 206.10A 206.10A 206.50 -11.60 218.10 1 1760 ---- 217.80B 201.70A 201.70A 202.10 -11.50 213.60 1765 ---- 213.40B 197.40A 197.40A 197.80 -11.30 209.10 4 1770 ---- 208.90B 193.10A 193.10A 193.40 -11.30 204.70 1 1775 ---- 204.50B 188.80A 188.80A 189.10 -11.20 200.30 1 1780 ---- 200.10B 184.50A 184.50A 184.90 -11.10 196.00 1785 ---- 195.80B 180.30A 180.30A 180.70 -11.00 191.70 2 3 1790 ---- 191.50B 176.20A 176.20A 176.50 -10.90 187.40 1795 ---- 187.20B 172.00A 172.00A 172.40 -10.80 183.20 3 1800 ---- 182.90B 168.00A 168.00A 168.30 -10.70 179.00 4 1805 ---- 178.70B 163.90A 163.90A 164.30 -10.50 174.80 1810 ---- 174.60B 159.90A 159.90A 160.30 -10.40 170.70 1815 ---- 170.50B 156.00A 156.00A 156.30 -10.30 166.60 1 1820 ---- 166.40B 152.10A 152.10A 152.40 -10.20 162.60 1 1825 ---- 162.40B 148.20A 148.20A 148.60 -10.10 158.70 1830 ---- 158.40B 144.40A 144.40A 144.80 -9.90 154.70 1835 ---- 154.50B 140.70A 140.70A 141.00 -9.90 150.90 1840 ---- 150.60B 137.00A 137.00A 137.40 -9.60 147.00 1845 ---- 146.80B 133.40A 133.40A 133.70 -9.50 143.20 1850 ---- 143.00B 129.80A 129.80A 130.10 -9.40 139.50 4 1855 ---- 139.30B 126.30A 126.30A 126.60 -9.20 135.80 1860 ---- 135.60B 122.90A 122.90A 123.10 -9.10 132.20 1865 ---- 132.00B 119.50A 119.50A 119.70 -9.00 128.70 1870 ---- 128.50B 116.10A 116.10A 116.40 -8.80 125.20 20 1875 ---- 125.00B 112.90A 112.90A 113.10 -8.60 121.70 1880 ---- 121.60B 109.70A 109.70A 109.90 -8.40 118.30 1885 ---- 118.20B 106.50A 106.50A 106.70 -8.30 1 115.00 1 1 1890 ---- 114.90B 103.40A 103.40A 103.60 -8.10 111.70 1895 ---- 111.70B 100.40A 100.40A 100.60 -7.90 108.50 1 1900 ---- 108.50B 97.50A 97.50A 97.60 -7.80 105.40 328 1905 ---- 105.40B 94.60A 94.60A 94.70 -7.60 102.30 2 1910 ---- 102.30B 91.80A 91.80A 91.80 -7.50 99.30 1915 ---- 99.30B 89.00A 89.00A 89.00 -7.40 96.40 1920 ---- 96.40B 86.30A 86.30A 86.30 -7.20 93.50 1925 ---- 93.50B 83.70A 83.70A 83.70 -7.10 90.80 3 1930 ---- 90.80B 81.10A 81.10A 81.10 -6.90 88.00 1 1935 ---- 88.00B 78.60A 78.60A 78.60 -6.80 85.40 1940 ---- 85.40B 76.20A 76.20A 76.10 -6.70 82.80 1945 ---- 82.80B 73.80A 73.80A 73.80 -6.50 80.30 1950 ---- 80.30B 71.50A 71.50A 71.40 -6.40 77.80 3590 1955 ---- 77.90B 69.30A 69.30A 69.20 -6.20 75.40 3 1960 ---- 75.50B 67.10A 67.10A 67.00 -6.10 73.10 1965 ---- 73.20B 65.00A 65.00A 64.90 -6.00 100 70.90 1970 ---- 70.90B 62.90A 62.90A 62.80 -5.90 68.70 1975 61.00 68.70B 61.00 62.70B 60.90 -5.60 1 66.50 7 1980 ---- 66.60B 59.00A 59.00A 58.90 -5.60 64.50 1985 ---- 64.50B 57.20A 57.20A 57.10 -5.40 62.50 1 1990 ---- 62.50B 55.40A 55.40A 55.30 -5.20 60.50 189 1995 ---- 60.60B 53.60A 53.60A 53.50 -5.20 58.70 65 2000 ---- 58.70B 51.90A 51.90A 51.80 -5.00 56.80 163 2005 ---- 56.80B 50.30A 50.30A 50.20 -4.90 55.10 2010 ---- 55.10B 48.70A 48.70A 48.60 -4.80 53.40 125 2015 ---- 53.30B 47.20A 47.20A 47.10 -4.60 51.70 2020 ---- 51.70B 45.70A 45.70A 45.60 -4.50 50.10 2025 46.80 50.10B 44.30A 44.30A 44.20 -4.30 20 48.50 22 2030 ---- 48.50B 42.90A 42.90A 42.80 -4.20 47.00 2035 ---- 47.00B 41.60A 41.60A 41.50 -4.10 45.60 2040 ---- 45.50B 40.30A 40.30A 40.20 -4.00 44.20 37 2045 39.40 44.10B 39.00A 40.10B 38.90 -3.90 5 42.80 2050 41.20 42.80B 37.80A 37.80A 37.70 -3.80 1 41.50 516 2055 ---- 41.50B 36.70A 36.70A 36.60 -3.60 40.20 101 2060 ---- 40.20B 35.60A 35.60A 35.50 -3.50 39.00 81 2065 ---- 38.90B 34.50A 34.50A 34.40 -3.40 37.80 4 2070 ---- 37.80B 33.40A 33.40A 33.30 -3.40 36.70 45 2075 34.30 36.60B 32.40A 32.40A 32.30 -3.30 5 35.60 99 2080 ---- 35.50B 31.40A 31.40A 31.40 -3.10 34.50 18 2085 ---- 34.40B 30.50A 30.50A 30.40 -3.10 33.50 2090 ---- 33.40B 29.60A 29.60A 29.50 -3.00 32.50 25 2095 ---- 32.40B 28.70A 28.70A 28.60 -2.90 31.50 32 2100 ---- 31.40B 27.90A 27.90A 27.80 -2.80 30.60 834 2105 ---- 30.50B 27.10A 27.10A 27.00 -2.60 29.60 24 2110 27.80 29.60B 26.30A 29.60B 26.20 -2.60 5 28.80 23 2115 ---- 28.80B 25.50A 25.50A 25.40 -2.50 27.90 2120 ---- 27.90B 24.80A 24.80A 24.70 -2.40 27.10 5 2125 ---- 27.10B 24.10A 24.10A 24.00 -2.30 26.30 170 2130 ---- 26.30B 23.40A 23.40A 23.30 -2.30 25.60 2135 ---- 25.60B 22.80A 22.80A 22.60 -2.20 24.80 2140 ---- 24.90B 22.10A 22.10A 22.00 -2.10 24.10 4 2145 ---- 24.10B 21.50A 21.50A 21.40 -2.00 23.40 2150 ---- 23.50B 20.90A 20.90A 20.80 -2.00 22.80 2641 2155 ---- 22.80B 20.40A 20.40A 20.20 -1.90 22.10 8 2160 ---- 22.20B 19.80A 19.80A 19.60 -1.90 21.50 2 2165 ---- 21.50B 19.30A 19.30A 19.10 -1.80 20.90 7 2170 ---- 20.90B 18.80A 18.80A 18.60 -1.70 20.30 2 2175 19.10 20.40B 18.30A 20.40B 18.10 -1.70 210 19.80 350 2180 ---- 19.80B 17.80A 17.80A 17.60 -1.60 19.20 20 2185 ---- 19.30B 17.30A 17.30A 17.10 -1.60 18.70 2190 ---- 18.70B 16.90A 16.90A 16.60 -1.60 18.20 2 2 2195 ---- 18.20B 16.40A 16.40A 16.20 -1.50 17.70 254 2200 17.30 17.70B 16.00A 16.20 15.80 -1.40 39 17.20 22138 2205 ---- 17.30B 15.60A 15.60A 15.40 -1.40 16.80 14 2210 ---- 16.80B 15.20A 15.20A 15.00 -1.30 16.30 12 2215 ---- 16.30B 14.80A 14.80A 14.60 -1.30 15.90 11 2220 ---- 15.90B 14.50A 14.50A 14.20 -1.30 15.50 37 2225 ---- 15.50B 14.10A 14.10A 13.80 -1.30 15.10 100 2230 ---- 15.10B 13.70A 13.70A 13.50 -1.20 14.70 23 2235 ---- 14.70B 13.40A 13.40A 13.20 -1.10 14.30 6 2240 ---- 14.30B 13.10A 13.10A 12.80 -1.10 13.90 3 2245 ---- 14.00B 12.80A 12.80A 12.50 -1.10 13.60 29 2250 13.30 13.60B 12.50A 12.50A 12.20 -1.00 8 13.20 123 2255 ---- 13.30B 12.20A 12.20A 11.90 -1.00 12.90 2260 ---- 12.90B 11.90A 11.90A 11.60 -1.00 12.60 12 2265 ---- 12.60B 11.60A 11.60A 11.30 -1.00 12.30 2270 ---- 12.30B 11.40A 11.40A 11.10 -.90 12.00 1 2275 ---- 12.00B 11.10A 11.10A 10.80 -.90 11.70 2 594 2280 ---- 11.70B 10.80A 10.80A 10.60 -.80 11.40 2285 ---- 11.40B 10.60A 10.60A 10.30 -.90 11.20 2290 ---- 11.10B 10.30A 10.30A 10.10 -.80 10.90 2295 ---- 10.90B 10.10A 10.10A 9.80 -.80 10.60 2300 ---- 10.60B 9.90A 9.90A 9.60 -.80 10.40 202 2305 ---- 10.40B 9.70A 9.70A 9.40 -.70 10.10 2310 ---- 10.10B 9.40A 9.40A 9.20 -.70 9.90 2315 ---- 9.90B 9.20A 9.20A 9.00 -.70 9.70 2320 ---- 9.60B 9.00A 9.00A 8.80 -.70 9.50 2325 ---- 9.40B 8.80A 8.80A 8.60 -.60 9.20 176 2330 ---- 9.20B 8.60A 8.60A 8.40 -.60 9.00 16 2335 ---- 9.00B 8.40A 8.40A 8.20 -.60 8.80 38 2340 ---- 8.80B 8.30A 8.30A 8.00 -.60 8.60 2345 ---- 8.60B 8.10A 8.10A 7.90 -.50 8.40 1 2350 ---- 8.40B 7.90A 7.90A 7.70 -.60 8.30 669 2360 ---- 8.00B 7.60A 7.60A 7.40 -.50 7.90 1 2370 ---- 7.70B 7.30A 7.30A 7.10 -.50 7.60 2375 ---- 7.50B 7.10A 7.10A 6.90 -.50 7.40 50 2380 ---- 7.30B 7.00A 7.00A 6.80 -.40 7.20 2390 ---- 7.00B 6.70A 6.70A 6.50 -.40 6.90 16 2400 ---- 6.70B 6.40A 6.40A 6.30 -.30 6.60 10001 2410 ---- 6.40B 6.20A 6.40B 6.00 -.30 6.30 2420 ---- 6.20B 5.90A 5.90A 5.80 -.30 6.10 5 2425 5.60 6.00B 5.60 6.00B 5.70 -.30 18 6.00 43 2430 ---- 5.90B 5.70A 5.90B 5.50 -.30 5.80 85 2440 ---- 5.70B 5.50A 5.70B 5.30 -.30 5.60 2450 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 271 2475 ---- 4.90B 4.70A 4.90B 4.70 -.10 4.80 57 2500 4.10 4.50B 4.10 4.50B 4.20 -.20 35 4.40 26 905 2525 ---- 4.10B ---- 4.10B 3.90 .00 3.90 20 179 2550 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 77 163 2575 ---- 3.30B ---- 3.30B 3.20 .00 3.20 85 2600 ---- 3.00B ---- 3.00B 3.00 +.10 2.90 2 534 2625 2.80 2.80 2.80 2.80 2.70 .00 10 2.70 76 2750 ---- 1.80B ---- 1.80B 1.80 +.10 1 1.70 1 754 2800 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 200 2975 ---- ---- ---- ---- .90 .00 .90 54 3000 ---- ---- ---- ---- .90 +.10 .80 1 429 3250 ---- ---- ---- ---- .50 .00 1 .50 20 3500 ---- ---- ---- ---- .30 .00 .30 119 4000 ---- ---- ---- ---- .20 .00 .20 7 OG APR24 Gold Option CALL 1250 ---- 719.20B 705.00A 705.00A 703.90 -13.10 717.00 1275 ---- 694.20B 680.20A 680.20A 678.90 -13.10 692.00 1300 ---- 669.30B 655.20A 655.20A 653.90 -13.10 667.00 1325 ---- 644.30B 630.20A 630.20A 628.90 -13.10 642.00 1350 ---- 619.30B 605.10A 605.10A 603.90 -13.10 617.00 1375 ---- 594.30B 580.10A 580.10A 578.90 -13.10 592.00 1400 ---- 569.30B 555.10A 555.10A 553.90 -13.10 567.00 1425 ---- 544.30B 530.10A 530.10A 528.90 -13.10 542.00 1440 ---- 529.20B 515.40A 515.40A 513.90 -13.10 527.00 1450 ---- 519.40B 505.30A 505.30A 503.90 -13.10 517.00 1460 ---- 509.20B 495.40A 495.40A 493.90 -13.10 507.00 1470 ---- 499.20B 485.40A 485.40A 483.90 -13.10 497.00 1475 ---- 494.40B 480.30A 480.30A 478.90 -13.10 492.00 1480 ---- 489.30B 475.40A 475.40A 473.90 -13.10 487.00 1490 ---- 479.30B 465.40A 465.40A 463.90 -13.10 477.00 1500 ---- 469.40B 455.20A 455.20A 453.90 -13.10 467.00 1510 ---- 459.30B 445.50A 445.50A 443.90 -13.10 457.00 1520 ---- 449.30B 435.50A 435.50A 433.90 -13.10 447.00 1525 ---- 444.40B 430.30A 430.30A 428.90 -13.10 442.00 1530 ---- 439.30B 425.50A 425.50A 423.90 -13.10 437.00 1540 ---- 429.30B 415.50A 415.50A 413.90 -13.10 427.00 1545 ---- 424.30B 410.50A 410.50A 408.90 -13.10 422.00 1550 ---- 419.40B 405.30A 405.30A 403.90 -13.10 417.00 1555 ---- 414.30B 400.40A 400.40A 398.90 -13.10 412.00 1560 ---- 409.30B 395.40A 395.40A 393.90 -13.10 407.00 1565 ---- 404.30B 390.40A 390.40A 388.90 -13.10 402.00 1570 ---- 399.30B 385.40A 385.40A 383.90 -13.10 397.00 1575 ---- 394.40B 380.20A 380.20A 378.90 -13.10 392.00 1580 ---- 389.30B 375.50A 375.50A 373.90 -13.10 387.00 1585 ---- 384.30B 370.50A 370.50A 368.90 -13.10 382.00 1590 ---- 379.30B 365.50A 365.50A 363.90 -13.10 377.00 1595 ---- 374.40B 360.60A 360.60A 358.90 -13.10 372.00 1600 ---- 371.70B 353.50A 353.50A 354.00 -13.00 367.00 1605 ---- 364.40B 350.50A 350.50A 349.00 -13.00 362.00 1610 ---- 359.40B 345.50A 345.50A 344.10 -12.90 357.00 1615 ---- 354.40B 340.60A 340.60A 339.20 -12.90 352.10 1620 ---- 349.40B 335.60A 335.60A 334.20 -12.90 347.10 1625 ---- 346.90B 329.00A 329.00A 329.30 -12.90 342.20 1630 ---- 339.60B 325.80A 325.80A 324.50 -12.80 337.30 1635 ---- 334.70B 320.90A 320.90A 319.60 -12.80 332.40 1640 ---- 329.80B 316.10A 316.10A 314.80 -12.70 327.50 1645 ---- 324.90B 311.20A 311.20A 309.90 -12.70 322.60 1650 ---- 322.40B 304.80A 304.80A 305.10 -12.70 14 317.80 1655 ---- 315.20B 301.60A 301.60A 300.30 -12.60 312.90 1660 ---- 310.30B 296.90A 296.90A 295.50 -12.60 308.10 1665 ---- 305.70B 292.10A 292.10A 290.80 -12.50 303.30 1670 ---- 300.30B 287.40A 287.40A 286.00 -12.50 298.50 1675 ---- 298.30B 281.00A 281.00A 281.30 -12.40 293.70 39 1680 ---- 290.80B 278.00A 278.00A 276.60 -12.40 289.00 1685 ---- 286.00B 273.30A 273.30A 271.90 -12.30 284.20 1690 ---- 281.30B 268.70A 268.70A 267.30 -12.20 279.50 1695 ---- 276.60B 264.10A 264.10A 262.60 -12.20 274.80 1700 ---- 274.60B 257.70A 257.70A 258.00 -12.20 270.20 35 1705 ---- 267.30B 254.90A 254.90A 253.40 -12.10 265.50 1710 ---- 262.80B 250.30A 250.30A 248.90 -12.00 260.90 1715 ---- 258.10B 245.80A 245.80A 244.30 -12.00 256.30 1720 ---- 253.60B 239.50A 239.50A 239.80 -11.90 251.70 1725 ---- 251.50B 235.00A 235.00A 235.30 -11.80 247.10 1730 ---- 245.00B 230.50A 230.50A 230.90 -11.70 242.60 1735 ---- 241.50B 226.10A 226.10A 226.40 -11.70 238.10 1740 ---- 237.90B 221.70A 221.70A 222.00 -11.60 233.60 1745 ---- 233.40B 217.30A 217.30A 217.60 -11.50 229.10 2 1750 ---- 229.00B 212.90A 212.90A 213.30 -11.40 1 224.70 4 1755 ---- 224.50B 208.60A 208.60A 209.00 -11.30 220.30 1760 ---- 220.10B 204.40A 204.40A 204.70 -11.20 215.90 1765 ---- 215.80B 200.10A 200.10A 200.40 -11.20 1 211.60 1 1 1770 ---- 211.40B 195.90A 195.90A 196.20 -11.10 207.30 1775 ---- 207.10B 191.80A 191.80A 192.10 -11.00 203.10 1780 ---- 202.80B 187.60A 187.60A 187.90 -10.90 198.80 1785 ---- 198.60B 183.50A 183.50A 183.80 -10.80 194.60 1790 ---- 194.40B 179.50A 179.50A 179.80 -10.70 190.50 1795 ---- 190.30B 175.50A 175.50A 175.80 -10.60 186.40 1800 ---- 186.20B 171.50A 171.50A 171.80 -10.50 182.30 1805 ---- 182.10B 167.60A 167.60A 167.90 -10.40 178.30 1810 ---- 178.00B 163.80A 163.80A 164.00 -10.30 174.30 1815 ---- 174.10B 159.90A 159.90A 160.20 -10.20 170.40 1820 ---- 170.10B 156.20A 156.20A 156.40 -10.10 166.50 1825 ---- 166.20B 152.40A 152.40A 152.70 -9.90 162.60 1830 ---- 162.40B 148.80A 148.80A 149.10 -9.70 158.80 1835 ---- 158.60B 145.10A 145.10A 145.40 -9.70 155.10 1840 ---- 154.80B 141.60A 141.60A 141.90 -9.50 151.40 1845 ---- 151.10B 138.10A 138.10A 138.30 -9.50 147.80 1850 ---- 147.50B 134.60A 134.60A 134.90 -9.30 144.20 1855 ---- 143.90B 131.20A 131.20A 131.50 -9.10 140.60 1860 ---- 140.40B 127.90A 127.90A 128.10 -9.00 137.10 1865 ---- 136.90B 124.60A 124.60A 124.80 -8.90 133.70 1870 ---- 133.40B 121.40A 121.40A 121.60 -8.70 130.30 1875 ---- 130.10B 118.20A 118.20A 118.40 -8.60 2 127.00 1880 ---- 126.80B 115.10A 115.10A 115.30 -8.40 123.70 1885 ---- 123.50B 112.10A 112.10A 112.20 -8.30 120.50 1890 ---- 120.30B 109.10A 109.10A 109.20 -8.20 117.40 1895 ---- 117.20B 106.10A 106.10A 106.20 -8.10 114.30 1900 ---- 114.10B 103.30A 103.30A 103.40 -7.90 1 111.30 26 1905 ---- 111.10B 100.50A 100.50A 100.50 -7.80 108.30 1910 ---- 108.20B 97.70A 97.70A 97.80 -7.60 105.40 1915 ---- 105.20B 95.10A 95.10A 95.10 -7.50 102.60 1920 ---- 102.30B 92.50A 92.50A 92.40 -7.40 99.80 1925 ---- 99.60B 89.90A 89.90A 89.80 -7.20 97.00 1930 ---- 96.90B 87.40A 87.40A 87.30 -7.10 94.40 1935 ---- 94.20B 85.00A 85.00A 84.90 -6.90 91.80 1940 ---- 91.70B 82.60A 82.60A 82.50 -6.70 89.20 1945 ---- 89.20B 80.30A 80.30A 80.10 -6.70 86.80 1950 ---- 86.80B 78.10A 78.10A 77.90 -6.40 84.30 1955 ---- 84.30B 75.90A 75.90A 75.60 -6.40 82.00 1960 ---- 82.00B 73.70A 73.70A 73.50 -6.20 79.70 1965 ---- 79.70B 71.70A 71.70A 71.40 -6.10 77.50 1970 ---- 77.40B 69.60A 69.60A 69.40 -5.90 75.30 1975 ---- 75.30B 67.70A 67.70A 67.40 -5.80 73.20 1980 ---- 73.10B 65.80A 65.80A 65.50 -5.60 71.10 100 1985 ---- 71.20B 63.90A 63.90A 63.70 -5.40 69.10 56 1990 ---- 69.10B 62.10A 62.10A 61.90 -5.30 67.20 1995 ---- 67.20B 60.40A 60.40A 60.10 -5.20 65.30 2000 ---- 65.40B 58.70A 58.70A 58.40 -5.10 63.50 282 2005 ---- 63.50B 57.00A 57.00A 56.80 -4.90 61.70 2010 ---- 61.70B 55.40A 55.40A 55.20 -4.80 60.00 2015 ---- 59.90B 53.90A 53.90A 53.60 -4.70 58.30 40 2020 ---- 58.30B 52.40A 52.40A 52.10 -4.60 56.70 2025 ---- 56.70B 50.90A 50.90A 50.70 -4.40 55.10 69 2030 ---- 55.10B 49.50A 49.50A 49.30 -4.30 53.60 166 2035 ---- 53.50B 48.10A 48.10A 47.90 -4.20 52.10 2040 46.70 52.10B 46.70 47.70B 46.60 -4.10 1 50.70 1 17 2045 ---- 50.60B 45.50A 45.50A 45.30 -4.00 49.30 2050 ---- 49.30B 44.20A 44.20A 44.00 -3.90 47.90 694 2055 ---- 47.80B 43.10A 43.10A 42.80 -3.80 46.60 20 2060 42.20 46.50B 41.90A 42.40B 41.60 -3.70 5 45.30 1 2065 ---- 45.20B 40.70A 40.70A 40.50 -3.60 44.10 2070 ---- 44.00B 39.70A 39.70A 39.40 -3.50 42.90 1 2075 ---- 42.90B 38.50A 38.50A 38.30 -3.40 41.70 92 2080 ---- 41.70B 37.60A 37.60A 37.30 -3.30 40.60 30 2085 ---- 40.50B 36.60A 36.60A 36.30 -3.20 39.50 2090 ---- 39.40B 35.60A 35.60A 35.30 -3.20 38.50 2095 ---- 38.40B 34.70A 34.70A 34.40 -3.00 37.40 2100 ---- 37.40B 33.70A 33.70A 33.40 -3.00 36.40 4 897 2105 ---- 36.40B 32.90A 32.90A 32.60 -2.90 35.50 2110 ---- 35.50B 32.00A 32.00A 31.70 -2.80 34.50 2115 ---- 34.60B 31.20A 31.20A 30.90 -2.70 33.60 40 2120 ---- 33.60B 30.40A 30.40A 30.10 -2.70 32.80 2125 ---- 32.80B 29.60A 29.60A 29.30 -2.60 31.90 92 2130 ---- 31.90B 28.90A 28.90A 28.50 -2.60 31.10 2135 ---- 31.10B 28.10A 28.10A 27.80 -2.50 30.30 2140 ---- 30.30B 27.40A 27.40A 27.10 -2.40 29.50 2145 ---- 29.50B 26.70A 26.70A 26.40 -2.30 28.70 2150 ---- 28.80B 26.00A 26.00A 25.70 -2.30 28.00 929 2155 ---- 28.10B 25.40A 25.40A 25.10 -2.20 27.30 2160 ---- 27.40B 24.80A 24.80A 24.50 -2.10 26.60 2165 ---- 26.70B 24.20A 24.20A 23.90 -2.10 26.00 2170 ---- 26.00B 23.60A 23.60A 23.30 -2.00 25.30 2175 ---- 25.40B 23.00A 23.00A 22.70 -2.00 24.70 106 2180 ---- 24.70B 22.50A 22.50A 22.20 -1.90 24.10 30 2185 ---- 24.10B 21.90A 21.90A 21.60 -1.90 23.50 30 2190 ---- 23.60B 21.40A 21.40A 21.10 -1.80 22.90 1 2195 ---- 23.00B 20.90A 20.90A 20.60 -1.80 22.40 2200 22.00 22.40B 20.40A 20.40A 20.10 -1.70 24 21.80 773 2205 ---- 21.90B 19.90A 19.90A 19.70 -1.60 21.30 2210 ---- 21.40B 19.50A 19.50A 19.20 -1.60 20.80 2215 ---- 20.90B 19.00A 19.00A 18.80 -1.50 20.30 2220 ---- 20.40B 18.60A 18.60A 18.30 -1.60 19.90 43 2225 ---- 19.90B 18.20A 18.20A 17.90 -1.50 19.40 105 2230 ---- 19.40B 17.70A 17.70A 17.50 -1.50 19.00 2235 ---- 19.00B 17.30A 17.30A 17.10 -1.40 18.50 2240 ---- 18.50B 17.00A 17.00A 16.70 -1.40 18.10 2245 ---- 18.10B 16.60A 16.60A 16.30 -1.40 17.70 2250 ---- 17.70B 16.20A 16.20A 16.00 -1.30 1 17.30 412 2255 ---- 17.30B 15.90A 15.90A 15.60 -1.30 16.90 2260 ---- 16.90B 15.50A 15.50A 15.30 -1.20 16.50 2265 ---- 16.50B 15.20A 15.20A 14.90 -1.30 16.20 2270 ---- 16.10B 14.90A 14.90A 14.60 -1.20 15.80 2275 ---- 15.80B 14.50A 14.50A 14.30 -1.20 15.50 30 2280 ---- 15.40B 14.20A 14.20A 14.00 -1.10 15.10 2285 ---- 15.10B 13.90A 13.90A 13.70 -1.10 14.80 2290 ---- 14.70B 13.60A 13.60A 13.40 -1.10 14.50 2295 ---- 14.40B 13.40A 13.40A 13.10 -1.10 14.20 2300 ---- 14.10B 13.10A 13.10A 12.80 -1.10 13.90 256 2305 ---- 13.80B 12.80A 12.80A 12.60 -1.00 13.60 2310 ---- 13.50B 12.50A 12.50A 12.30 -1.00 13.30 2315 ---- 13.20B 12.30A 12.30A 12.00 -1.00 13.00 2320 ---- 12.90B 12.00A 12.00A 11.80 -.90 12.70 2325 ---- 12.60B 11.80A 11.80A 11.50 -1.00 12.50 107 2330 ---- 12.40B 11.50A 11.50A 11.30 -.90 12.20 2335 ---- 12.10B 11.30A 11.30A 11.10 -.90 12.00 2340 ---- 11.90B 11.10A 11.10A 10.90 -.80 11.70 2345 ---- 11.60B 10.90A 10.90A 10.60 -.90 11.50 2350 ---- 11.40B 10.70A 10.70A 10.40 -.80 11.20 5 9024 2360 ---- 10.90B 10.20A 10.20A 10.00 -.80 10.80 2370 ---- 10.50B 9.80A 9.80A 9.60 -.80 10.40 2375 ---- 10.30B 9.70A 9.70A 9.40 -.70 10.10 80 2380 ---- 10.10B 9.50A 9.50A 9.20 -.70 9.90 2390 ---- 9.70B 9.10A 9.10A 8.90 -.60 9.50 2400 ---- 9.30B 8.80A 8.80A 8.50 -.70 9.20 852 2410 ---- 8.90B 8.40A 8.40A 8.20 -.60 8.80 2420 ---- 8.60B 8.10A 8.10A 7.90 -.60 8.50 2425 ---- 8.40B 7.90A 7.90A 7.80 -.50 8.30 2430 ---- 8.20B 7.80A 7.80A 7.60 -.50 8.10 100 2440 ---- 7.90B 7.50A 7.50A 7.30 -.50 7.80 2450 ---- 7.60B 7.30A 7.30A 7.10 -.40 7.50 7772 2475 ---- 6.90B 6.70A 6.90B 6.50 -.30 6.80 2500 ---- 6.30B 6.10A 6.30B 5.90 -.30 6.20 8 2147 2525 ---- 5.80B 5.60A 5.60A 5.40 -.30 5.70 18 2550 ---- 5.30B 5.10A 5.30B 5.00 -.20 5.20 17 47 2575 ---- 4.90B ---- 4.90B 4.60 -.10 4.70 30 2600 ---- 4.50B ---- 4.50B 4.20 -.10 4.30 63 2625 ---- 4.10B ---- 4.10B 3.90 -.10 4.00 27 2700 3.00 3.20B 3.00 3.00 3.10 .00 10 3.10 370 3000 ---- ---- ---- ---- 1.40 +.10 1.30 1 1130 3100 ---- ---- ---- ---- 1.10 +.10 1.00 3200 ---- ---- ---- ---- .90 +.10 .80 3300 ---- ---- ---- ---- .80 +.10 .70 3400 ---- ---- ---- ---- .70 +.10 .60 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- ---- ---- ---- 723.00 -12.90 735.90 1275 ---- ---- ---- ---- 698.00 -12.90 710.90 1300 ---- ---- ---- ---- 673.00 -12.90 685.90 1325 ---- ---- ---- ---- 648.00 -12.90 660.90 1350 ---- ---- ---- ---- 623.00 -12.90 635.90 1375 ---- ---- ---- ---- 598.00 -12.90 610.90 1400 ---- ---- ---- ---- 573.00 -12.90 585.90 1425 ---- ---- ---- ---- 548.00 -12.90 560.90 1450 ---- ---- ---- ---- 523.00 -12.90 535.90 1460 ---- ---- ---- ---- 513.00 -12.90 525.90 1470 ---- ---- ---- ---- 503.00 -12.90 515.90 1475 ---- ---- ---- ---- 498.00 -12.90 510.90 1480 ---- ---- ---- ---- 493.00 -12.90 505.90 1490 ---- ---- ---- ---- 483.00 -12.90 495.90 1500 ---- ---- ---- ---- 473.00 -12.90 485.90 1510 ---- ---- ---- ---- 463.00 -12.90 475.90 1520 ---- ---- ---- ---- 453.00 -12.90 465.90 1525 ---- ---- ---- ---- 448.00 -12.90 460.90 1530 ---- ---- ---- ---- 443.00 -12.90 455.90 1540 ---- ---- ---- ---- 433.00 -12.90 445.90 1545 ---- ---- ---- ---- 428.00 -12.90 440.90 1550 ---- ---- ---- ---- 423.00 -12.90 435.90 1555 ---- ---- ---- ---- 418.00 -12.90 430.90 1560 ---- ---- ---- ---- 413.00 -12.90 425.90 1565 ---- ---- ---- ---- 408.00 -12.90 420.90 1570 ---- ---- ---- ---- 403.00 -12.90 415.90 1575 ---- ---- 397.40A 397.40A 398.00 -12.90 410.90 1580 ---- ---- ---- ---- 393.00 -12.90 405.90 1585 ---- ---- ---- ---- 388.00 -12.90 400.90 1590 ---- ---- ---- ---- 383.00 -12.90 395.90 1595 ---- ---- ---- ---- 378.10 -12.80 390.90 1600 ---- 390.80B 372.60A 372.60A 373.10 -12.80 385.90 1605 ---- ---- ---- ---- 368.20 -12.70 380.90 1610 ---- ---- ---- ---- 363.30 -12.70 376.00 1615 ---- ---- ---- ---- 358.40 -12.60 371.00 1620 ---- ---- ---- ---- 353.50 -12.60 366.10 1625 ---- 366.00B 348.20A 348.20A 348.60 -12.60 361.20 1630 ---- ---- ---- ---- 343.80 -12.50 356.30 1635 ---- ---- ---- ---- 338.90 -12.50 351.40 1640 ---- ---- ---- ---- 334.10 -12.50 346.60 1645 ---- ---- ---- ---- 329.30 -12.40 341.70 1650 ---- 341.60B 324.00A 324.00A 324.50 -12.40 336.90 14 1655 ---- ---- ---- ---- 319.70 -12.40 332.10 1660 ---- ---- ---- ---- 315.00 -12.30 327.30 1665 ---- ---- ---- ---- 310.20 -12.30 322.50 1670 ---- ---- ---- ---- 305.50 -12.20 317.70 1675 ---- 317.60B 300.30A 300.30A 300.80 -12.20 313.00 1680 ---- ---- ---- ---- 296.10 -12.10 308.20 1685 ---- ---- ---- ---- 291.40 -12.10 303.50 1690 ---- ---- ---- ---- 286.80 -12.00 298.80 1695 ---- ---- ---- ---- 282.20 -11.90 294.10 1700 ---- 294.00B 277.10A 277.10A 277.60 -11.90 289.50 5 1705 ---- ---- ---- ---- 273.00 -11.80 284.80 1710 ---- ---- ---- ---- 268.40 -11.80 280.20 1715 ---- ---- ---- ---- 263.90 -11.70 275.60 1720 ---- ---- 259.00A 259.00A 259.40 -11.70 271.10 1725 ---- 271.00B 254.50A 254.50A 254.90 -11.60 266.50 2 1730 ---- 262.90B 250.00A 250.00A 250.50 -11.50 262.00 1735 ---- 261.90B 245.60A 245.60A 246.00 -11.50 257.50 1740 ---- 257.40B 241.20A 241.20A 241.60 -11.50 253.10 1745 ---- 252.90B 236.80A 236.80A 237.30 -11.30 248.60 1750 ---- 248.50B 232.50A 232.50A 232.90 -11.30 244.20 1755 ---- 244.10B 228.20A 228.20A 228.60 -11.20 239.80 1760 ---- 239.70B 223.90A 223.90A 224.40 -11.10 235.50 1765 ---- 235.30B 219.70A 219.70A 220.10 -11.00 231.10 1770 ---- 231.00B 215.50A 215.50A 215.90 -10.90 226.80 1775 ---- 226.70B 211.30A 211.30A 211.70 -10.90 222.60 3 1780 ---- 222.40B 207.20A 207.20A 207.60 -10.80 218.40 1785 ---- 218.20B 203.10A 203.10A 203.50 -10.70 214.20 1790 ---- 214.00B 199.00A 199.00A 199.40 -10.60 210.00 1795 ---- 209.90B 195.00A 195.00A 195.40 -10.50 205.90 1800 ---- 205.70B 191.00A 191.00A 191.40 -10.40 201.80 1805 ---- 201.70B 187.10A 187.10A 187.50 -10.20 197.70 1810 ---- 197.60B 183.20A 183.20A 183.60 -10.10 193.70 1815 ---- 193.60B 179.30A 179.30A 179.70 -10.10 189.80 1820 ---- 189.60B 175.50A 175.50A 175.90 -9.90 185.80 1825 ---- 185.70B 171.80A 171.80A 172.10 -9.90 182.00 2 1830 ---- 181.80B 168.00A 168.00A 168.40 -9.70 178.10 1835 ---- 178.00B 164.40A 164.40A 164.70 -9.60 174.30 1840 ---- 174.20B 160.70A 160.70A 161.10 -9.50 170.60 1845 ---- 170.50B 157.20A 157.20A 157.50 -9.40 166.90 1850 ---- 166.80B 153.60A 153.60A 153.90 -9.30 163.20 1855 ---- 163.10B 150.20A 150.20A 150.40 -9.20 159.60 1860 ---- 159.50B 146.70A 146.70A 147.00 -9.00 156.00 1865 ---- 156.00B 143.40A 143.40A 143.60 -8.90 152.50 1870 ---- 152.50B 140.00A 140.00A 140.30 -8.80 149.10 1875 ---- 149.00B 136.80A 136.80A 137.00 -8.70 145.70 1880 ---- 145.60B 133.60A 133.60A 133.80 -8.50 142.30 1885 ---- 142.30B 130.40A 130.40A 130.60 -8.40 139.00 1890 ---- 139.00B 127.30A 127.30A 127.50 -8.30 135.80 1895 ---- 135.70B 124.20A 124.20A 124.40 -8.20 132.60 1900 ---- 132.50B 121.20A 121.20A 121.40 -8.10 129.50 1905 ---- 129.40B 118.30A 118.30A 118.40 -8.00 126.40 1910 ---- 126.30B 115.40A 115.40A 115.50 -7.90 123.40 1915 ---- 123.30B 112.60A 112.60A 112.70 -7.70 120.40 1920 ---- 120.30B 109.80A 109.80A 109.90 -7.60 117.50 1925 ---- 117.40B 107.10A 107.10A 107.10 -7.50 114.60 1930 ---- 114.60B 104.40A 104.40A 104.50 -7.30 111.80 1935 ---- 111.80B 101.80A 101.80A 101.80 -7.30 109.10 1940 ---- 109.00B 99.30A 99.30A 99.30 -7.10 106.40 1945 ---- 106.30B 96.80A 96.80A 96.80 -6.90 103.70 1950 ---- 103.70B 94.20A 94.20A 94.30 -6.80 101.10 1955 ---- 101.10B 92.00A 92.00A 91.90 -6.70 98.60 1960 ---- 98.60B 89.70A 89.70A 89.60 -6.50 96.10 1965 ---- 96.20B 87.40A 87.40A 87.30 -6.40 93.70 1970 ---- 93.70B 85.20A 85.20A 85.10 -6.30 91.40 1975 ---- 91.40B 83.10A 83.10A 82.90 -6.20 89.10 1980 ---- 89.10B 81.00A 81.00A 80.80 -6.00 86.80 1985 ---- 86.90B 78.90A 78.90A 78.70 -5.90 84.60 1990 ---- 84.70B 76.90A 76.90A 76.70 -5.80 82.50 1995 ---- 82.50B 75.00A 75.00A 74.80 -5.60 80.40 2000 ---- 80.50B 72.90A 72.90A 72.90 -5.50 12 78.40 7 2005 ---- 78.40B 71.20A 71.20A 71.00 -5.40 76.40 2010 ---- 76.50B 69.50A 69.50A 69.20 -5.30 74.50 2015 ---- 74.50B 67.70A 67.70A 67.50 -5.10 72.60 2020 ---- 72.70B 66.00A 66.00A 65.80 -5.00 70.80 2025 ---- 70.80B 64.40A 64.40A 64.10 -4.90 69.00 2030 ---- 69.10B 62.80A 62.80A 62.50 -4.80 67.30 7 2035 ---- 67.30B 61.20A 61.20A 61.00 -4.60 65.60 16 2040 ---- 65.60B 59.70A 59.70A 59.40 -4.60 64.00 2045 ---- 64.00B 58.20A 58.20A 58.00 -4.40 62.40 2050 62.30 62.50 56.50A 56.50A 56.50 -4.40 30 60.90 109 2055 ---- 60.90B 55.40A 55.40A 55.10 -4.30 59.40 2060 ---- 59.40B 54.00A 54.00A 53.80 -4.10 57.90 3 2065 ---- 57.90B 52.70A 52.70A 52.40 -4.10 56.50 2070 ---- 56.50B 51.40A 51.40A 51.10 -4.00 55.10 50 2075 ---- 55.10B 50.20A 50.20A 49.90 -3.80 53.70 2080 ---- 53.70B 49.00A 49.00A 48.70 -3.70 52.40 50 2085 ---- 52.40B 47.80A 47.80A 47.50 -3.70 51.20 2090 ---- 51.10B 46.70A 46.70A 46.30 -3.60 49.90 2095 ---- 49.90B 45.50A 45.50A 45.20 -3.50 48.70 2100 ---- 48.70B 44.10A 44.10A 44.10 -3.40 47.50 121 2105 ---- 47.50B 43.40A 43.40A 43.10 -3.30 46.40 2110 ---- 46.40B 42.40A 42.40A 42.00 -3.30 45.30 2115 ---- 45.30B 41.40A 41.40A 41.00 -3.20 44.20 2120 ---- 44.20B 40.40A 40.40A 40.10 -3.10 43.20 2125 ---- 43.20B 39.50A 39.50A 39.10 -3.10 42.20 2130 ---- 42.20B 38.60A 38.60A 38.20 -3.00 41.20 2135 ---- 41.20B 37.70A 37.70A 37.30 -2.90 40.20 2140 37.80 40.20B 36.80A 40.20B 36.40 -2.90 1 39.30 2145 ---- 39.30B 36.00A 36.00A 35.60 -2.80 38.40 2150 ---- 38.40B 34.80A 34.80A 34.80 -2.70 37.50 19 2155 ---- 37.50B 34.40A 34.40A 34.00 -2.60 36.60 2 2160 ---- 36.60B 33.60A 33.60A 33.20 -2.60 35.80 2 2165 ---- 35.80B 32.80A 32.80A 32.50 -2.50 35.00 2170 ---- 35.00B 32.10A 32.10A 31.70 -2.50 34.20 2175 ---- 34.20B 31.10A 31.10A 31.00 -2.40 33.40 250 2180 32.00 33.40B 30.70A 30.70A 30.30 -2.30 1 32.60 1 2185 ---- 32.60B 30.00A 30.00A 29.60 -2.30 31.90 1 2190 ---- 31.90B 29.40A 29.40A 29.00 -2.20 31.20 2195 ---- 31.20B 28.70A 28.70A 28.40 -2.10 30.50 2200 ---- 30.50B 27.90A 27.90A 27.70 -2.10 29.80 49 2205 ---- 29.80B 27.50A 27.50A 27.10 -2.10 29.20 2210 ---- 29.20B 26.90A 26.90A 26.50 -2.00 28.50 10 2215 ---- 28.50B 26.30A 26.30A 26.00 -1.90 27.90 2220 ---- 27.90B 25.80A 25.80A 25.40 -1.90 27.30 2225 ---- 27.30B 25.20A 25.20A 24.90 -1.80 26.70 2230 ---- 26.70B 24.70A 24.70A 24.30 -1.90 26.20 2235 ---- 26.20B 24.20A 24.20A 23.80 -1.80 25.60 2240 ---- 25.60B 23.70A 23.70A 23.30 -1.80 25.10 2245 ---- 25.10B 23.20A 23.20A 22.80 -1.70 24.50 2250 ---- 24.50B 22.60A 22.60A 22.40 -1.60 1 24.00 73 2255 ---- 24.00B 22.30A 22.30A 21.90 -1.60 23.50 1 2260 ---- 23.50B 21.80A 21.80A 21.50 -1.50 23.00 2265 ---- 23.00B 21.40A 21.40A 21.00 -1.60 22.60 10 2270 ---- 22.60B 20.90A 20.90A 20.60 -1.50 22.10 2275 ---- 22.10B 20.50A 20.50A 20.20 -1.50 21.70 2280 ---- 21.70B 20.10A 20.10A 19.80 -1.40 21.20 2285 ---- 21.20B 19.70A 19.70A 19.40 -1.40 20.80 2290 ---- 20.80B 19.30A 19.30A 19.00 -1.40 20.40 2295 ---- 20.40B 18.90A 18.90A 18.60 -1.40 20.00 2300 ---- 20.00B 18.50A 18.50A 18.20 -1.40 1 19.60 5 17 2305 ---- 19.60B 18.20A 18.20A 17.90 -1.30 19.20 2310 ---- 19.20B 17.90A 17.90A 17.50 -1.30 18.80 2315 ---- 18.80B 17.50A 17.50A 17.20 -1.20 18.40 2320 ---- 18.40B 17.20A 17.20A 16.90 -1.20 18.10 2325 ---- 18.10B 16.90A 16.90A 16.60 -1.10 17.70 2330 ---- 17.70B 16.60A 16.60A 16.20 -1.20 17.40 2335 ---- 17.40B 16.20A 16.20A 15.90 -1.20 17.10 2340 ---- 17.00B 15.90A 15.90A 15.60 -1.10 16.70 2345 ---- 16.70B 15.60A 15.60A 15.30 -1.10 16.40 2350 ---- 16.40B 15.30A 15.30A 15.10 -1.00 16.10 36 2355 ---- 16.10B 15.10A 15.10A 14.80 -1.00 15.80 1 2360 ---- 15.80B 14.80A 14.80A 14.50 -1.00 15.50 2370 ---- 15.20B 14.30A 14.30A 14.00 -.90 14.90 2375 ---- 14.90B 14.00A 14.00A 13.70 -.90 14.60 2380 ---- 14.60B 13.80A 13.80A 13.50 -.90 14.40 2390 ---- 14.10B 13.30A 13.30A 13.00 -.80 13.80 2400 ---- 13.60B 12.80A 12.80A 12.60 -.70 13.30 1 2410 ---- 13.10B 12.40A 12.40A 12.10 -.80 12.90 2420 ---- 12.60B 12.00A 12.00A 11.70 -.70 12.40 2425 ---- 12.40B 11.80A 11.80A 11.50 -.70 12.20 2430 ---- 12.20B 11.60A 11.60A 11.30 -.70 12.00 2440 ---- 11.80B 11.20A 11.20A 10.90 -.60 11.50 2450 ---- 11.40B 10.80A 10.80A 10.50 -.60 11.10 1 5 2460 ---- 11.00B 10.50A 10.50A 10.20 -.50 10.70 2475 ---- 10.40B 9.90A 9.90A 9.70 -.50 10.20 2500 ---- 9.60B 9.20A 9.60B 8.90 -.40 9.30 1 43 2525 ---- 8.80B 8.50A 8.80B 8.20 -.40 8.60 2550 ---- 8.10B 7.80A 8.10B 7.50 -.40 7.90 2575 ---- 7.50B ---- 7.50B 6.90 -.30 7.20 6 2600 ---- 6.90B ---- 6.90B 6.40 -.30 6.70 6 2625 ---- 6.40B ---- 6.40B 5.90 -.20 6.10 11 2650 ---- 6.00B ---- 6.00B 5.50 -.20 5.70 12 2750 ---- 4.40B ---- 4.40B 4.10 -.10 4.20 3000 ---- ---- ---- ---- 2.10 -.10 2.20 41 OG JUN24 Gold Option CALL 900 ---- ---- ---- ---- 1073.00 -12.90 1085.90 925 ---- ---- ---- ---- 1048.00 -12.90 1060.90 950 ---- ---- ---- ---- 1023.00 -12.90 1035.90 975 ---- ---- ---- ---- 998.00 -12.90 1010.90 1000 ---- ---- ---- ---- 973.00 -12.90 985.90 1025 ---- ---- ---- ---- 948.00 -12.90 960.90 1050 ---- ---- ---- ---- 923.00 -12.90 935.90 1075 ---- ---- ---- ---- 898.00 -12.90 910.90 1090 ---- ---- ---- ---- 883.00 -12.90 895.90 1100 ---- ---- ---- ---- 873.00 -12.90 885.90 1110 ---- ---- ---- ---- 863.00 -12.90 875.90 1120 ---- ---- ---- ---- 853.00 -12.90 865.90 1125 ---- ---- ---- ---- 848.00 -12.90 860.90 1130 ---- ---- ---- ---- 843.00 -12.90 855.90 1140 ---- ---- ---- ---- 833.00 -12.90 845.90 1150 ---- ---- ---- ---- 823.00 -12.90 835.90 1160 ---- ---- ---- ---- 813.00 -12.90 825.90 1170 ---- ---- ---- ---- 803.00 -12.90 815.90 1175 ---- ---- ---- ---- 798.00 -12.90 810.90 1180 ---- ---- ---- ---- 793.00 -12.90 805.90 1190 ---- ---- ---- ---- 783.00 -12.90 795.90 1195 ---- ---- ---- ---- 778.00 -12.90 790.90 1200 ---- ---- ---- ---- 773.00 -12.90 785.90 1205 ---- ---- ---- ---- 768.00 -12.90 780.90 1210 ---- ---- ---- ---- 763.00 -12.90 775.90 1215 ---- ---- ---- ---- 758.00 -12.90 770.90 1220 ---- ---- ---- ---- 753.00 -12.90 765.90 1225 ---- ---- ---- ---- 748.00 -12.90 760.90 1230 ---- ---- ---- ---- 743.00 -12.90 755.90 1235 ---- ---- ---- ---- 738.00 -12.90 750.90 1240 ---- ---- ---- ---- 733.00 -12.90 745.90 1245 ---- ---- ---- ---- 728.00 -12.90 740.90 1250 ---- ---- ---- ---- 723.00 -12.90 735.90 1255 ---- ---- ---- ---- 718.00 -12.90 730.90 1260 ---- ---- ---- ---- 713.00 -12.90 725.90 1265 ---- ---- ---- ---- 708.00 -12.90 720.90 1270 ---- ---- ---- ---- 703.00 -12.90 715.90 1275 ---- ---- ---- ---- 698.00 -12.90 710.90 1280 ---- ---- ---- ---- 693.00 -12.90 705.90 1285 ---- ---- ---- ---- 688.00 -12.90 700.90 1290 ---- ---- ---- ---- 683.00 -12.90 695.90 1295 ---- ---- ---- ---- 678.00 -12.90 690.90 1300 ---- ---- ---- ---- 673.00 -12.90 685.90 1305 ---- ---- ---- ---- 668.00 -12.90 680.90 1310 ---- ---- ---- ---- 663.00 -12.90 675.90 1315 ---- ---- ---- ---- 658.00 -12.90 670.90 1320 ---- ---- ---- ---- 653.00 -12.90 665.90 1325 ---- ---- ---- ---- 648.00 -12.90 660.90 1330 ---- ---- ---- ---- 643.00 -12.90 655.90 1335 ---- ---- ---- ---- 638.00 -12.90 650.90 1340 ---- ---- ---- ---- 633.00 -12.90 645.90 1345 ---- ---- ---- ---- 628.00 -12.90 640.90 1350 ---- ---- ---- ---- 623.00 -12.90 635.90 1355 ---- ---- ---- ---- 618.00 -12.90 630.90 1360 ---- ---- ---- ---- 613.00 -12.90 625.90 1365 ---- ---- ---- ---- 608.00 -12.90 620.90 1370 ---- ---- ---- ---- 603.00 -12.90 615.90 1375 ---- ---- ---- ---- 598.00 -12.90 610.90 1380 ---- ---- ---- ---- 593.00 -12.90 605.90 1385 ---- ---- ---- ---- 588.00 -12.90 600.90 1390 ---- ---- ---- ---- 583.00 -12.90 595.90 1395 ---- ---- ---- ---- 578.00 -12.90 590.90 1400 ---- ---- ---- ---- 573.00 -12.90 585.90 1405 ---- ---- ---- ---- 568.00 -12.90 580.90 1410 ---- ---- ---- ---- 563.00 -12.90 575.90 1415 ---- ---- ---- ---- 558.00 -12.90 570.90 1420 ---- ---- ---- ---- 553.00 -12.90 565.90 1425 ---- ---- ---- ---- 548.00 -12.90 560.90 1430 ---- ---- ---- ---- 543.00 -12.90 555.90 1435 ---- ---- ---- ---- 538.00 -12.90 550.90 1440 ---- ---- ---- ---- 533.00 -12.90 545.90 1445 ---- ---- ---- ---- 528.00 -12.90 540.90 1450 ---- ---- ---- ---- 523.00 -12.90 535.90 1455 ---- ---- ---- ---- 518.00 -12.90 530.90 1460 ---- ---- ---- ---- 513.00 -12.90 525.90 1465 ---- ---- ---- ---- 508.00 -12.90 520.90 1470 ---- ---- ---- ---- 503.00 -12.90 515.90 1475 ---- ---- ---- ---- 498.00 -12.90 510.90 1480 ---- ---- ---- ---- 493.00 -12.90 505.90 1485 ---- ---- ---- ---- 488.00 -12.90 500.90 1490 ---- ---- ---- ---- 483.00 -12.90 495.90 1495 ---- ---- ---- ---- 478.00 -12.90 490.90 1500 ---- ---- ---- ---- 473.00 -12.90 485.90 1505 ---- ---- ---- ---- 468.00 -12.90 480.90 1510 ---- ---- ---- ---- 463.00 -12.90 475.90 1515 ---- ---- ---- ---- 458.00 -12.90 470.90 1520 ---- ---- ---- ---- 453.00 -12.90 465.90 1525 ---- ---- ---- ---- 448.00 -12.90 460.90 1530 ---- ---- ---- ---- 443.00 -12.90 455.90 1535 ---- ---- ---- ---- 438.00 -12.90 450.90 1540 ---- ---- ---- ---- 433.00 -12.90 445.90 1545 ---- ---- ---- ---- 428.00 -12.90 440.90 1550 ---- ---- ---- ---- 423.00 -12.90 435.90 1555 ---- ---- ---- ---- 418.00 -12.90 430.90 1560 ---- ---- ---- ---- 413.00 -12.90 425.90 1565 ---- ---- ---- ---- 408.00 -12.90 420.90 1570 ---- ---- ---- ---- 403.00 -12.90 415.90 1575 ---- 415.80B 397.50A 397.50A 398.10 -12.80 410.90 1580 ---- ---- ---- ---- 393.10 -12.80 405.90 1585 ---- ---- ---- ---- 388.20 -12.70 400.90 1590 ---- ---- ---- ---- 383.20 -12.80 396.00 1595 ---- ---- ---- ---- 378.30 -12.70 391.00 1600 ---- 390.90B 373.10A 373.10A 373.40 -12.70 386.10 1605 ---- ---- ---- ---- 368.60 -12.60 381.20 1610 ---- ---- ---- ---- 363.70 -12.60 376.30 1615 ---- ---- ---- ---- 358.80 -12.60 371.40 1620 ---- ---- ---- ---- 354.00 -12.50 366.50 1625 ---- 366.50B 348.80A 348.80A 349.20 -12.50 361.70 1630 ---- ---- ---- ---- 344.40 -12.50 356.90 1635 ---- ---- ---- ---- 339.60 -12.40 352.00 1640 ---- ---- ---- ---- 334.90 -12.30 347.20 1645 ---- ---- ---- ---- 330.10 -12.30 342.40 1650 ---- 342.40B 325.10A 325.10A 325.40 -12.30 337.70 1655 ---- ---- ---- ---- 320.70 -12.20 332.90 1660 ---- ---- ---- ---- 316.00 -12.20 328.20 1665 ---- ---- ---- ---- 311.30 -12.20 323.50 1670 ---- ---- ---- ---- 306.70 -12.10 318.80 1675 ---- 318.70B 301.70A 301.70A 302.10 -12.00 314.10 1680 ---- ---- ---- ---- 297.50 -11.90 309.40 1685 ---- ---- ---- ---- 292.90 -11.90 304.80 1690 ---- ---- ---- ---- 288.30 -11.90 300.20 1695 ---- ---- ---- ---- 283.80 -11.80 295.60 1700 ---- 295.50B 278.90A 278.90A 279.30 -11.70 291.00 1705 ---- ---- 274.40A 274.40A 274.80 -11.70 286.50 1710 ---- ---- 270.00A 270.00A 270.30 -11.70 282.00 1715 ---- 281.00B 265.50A 265.50A 265.90 -11.60 277.50 1720 ---- 277.40B 261.10A 261.10A 261.50 -11.50 273.00 1725 ---- 272.90B 256.80A 256.80A 257.10 -11.40 268.50 1730 ---- 268.40B 252.40A 252.40A 252.80 -11.30 264.10 1735 ---- 264.00B 248.10A 248.10A 248.40 -11.30 259.70 1740 ---- 259.60B 243.80A 243.80A 244.10 -11.30 255.40 1745 ---- 255.20B 239.50A 239.50A 239.90 -11.10 251.00 1750 ---- 250.90B 235.30A 235.30A 235.70 -11.00 246.70 1755 ---- 246.60B 231.10A 231.10A 231.50 -10.90 242.40 1760 ---- 242.30B 226.90A 226.90A 227.30 -10.90 238.20 1765 ---- 238.10B 222.80A 222.80A 223.20 -10.80 234.00 1770 ---- 233.80B 218.70A 218.70A 219.10 -10.70 229.80 1775 ---- 229.60B 214.70A 214.70A 215.00 -10.60 225.60 1780 ---- 225.50B 210.60A 210.60A 211.00 -10.50 221.50 1785 ---- 221.40B 206.70A 206.70A 207.00 -10.40 217.40 1790 ---- 217.30B 202.70A 202.70A 203.00 -10.40 213.40 1795 ---- 213.30B 198.80A 198.80A 199.10 -10.30 209.40 1800 ---- 209.20B 194.90A 194.90A 195.20 -10.20 2 205.40 2 16 1805 ---- 205.30B 191.10A 191.10A 191.40 -10.00 201.40 1810 ---- 201.30B 187.30A 187.30A 187.60 -10.00 197.60 1815 ---- 197.50B 183.60A 183.60A 183.90 -9.80 193.70 1820 ---- 193.60B 179.90A 179.90A 180.20 -9.70 189.90 1825 ---- 189.80B 176.20A 176.20A 176.50 -9.60 186.10 1830 ---- 186.00B 172.60A 172.60A 172.90 -9.50 182.40 8 1835 ---- 182.30B 169.10A 169.10A 169.30 -9.40 178.70 1840 ---- 178.60B 165.50A 165.50A 165.80 -9.30 175.10 1845 ---- 175.00B 162.10A 162.10A 162.30 -9.20 171.50 1850 ---- 171.40B 158.70A 158.70A 158.90 -9.00 167.90 400 1855 ---- 167.90B 155.30A 155.30A 155.50 -8.90 164.40 1860 ---- 164.40B 152.00A 152.00A 152.10 -8.90 161.00 1865 ---- 160.90B 148.70A 148.70A 148.90 -8.70 157.60 1870 ---- 157.50B 145.50A 145.50A 145.60 -8.70 154.30 1875 ---- 154.20B 142.30A 142.30A 142.40 -8.60 151.00 1880 ---- 150.90B 139.20A 139.20A 139.30 -8.40 147.70 75 1885 ---- 147.70B 136.10A 136.10A 136.20 -8.40 144.60 1890 ---- 144.50B 133.10A 133.10A 133.20 -8.20 141.40 1895 ---- 141.30B 130.10A 130.10A 130.20 -8.10 138.30 1900 ---- 138.20B 127.20A 127.20A 127.20 -8.10 1 135.30 3 1905 ---- 135.20B 124.30A 124.30A 124.30 -8.00 1 132.30 1910 ---- 132.20B 121.50A 121.50A 121.50 -7.90 129.40 1915 ---- 129.20B 118.80A 118.80A 118.70 -7.80 126.50 1920 ---- 126.40B 116.10A 116.10A 116.00 -7.60 123.60 1925 ---- 123.50B 113.30A 113.30A 113.30 -7.50 120.80 8 1930 ---- 120.70B 110.80A 110.80A 110.70 -7.40 118.10 1935 ---- 118.00B 108.30A 108.30A 108.20 -7.20 115.40 1940 ---- 115.30B 105.80A 105.80A 105.60 -7.20 112.80 1945 ---- 112.70B 103.40A 103.40A 103.20 -7.00 110.20 1950 ---- 110.10B 100.80A 100.80A 100.80 -6.80 107.60 51 1955 ---- 107.60B 98.60A 98.60A 98.40 -6.70 105.10 1960 ---- 105.10B 96.40A 96.40A 96.10 -6.60 102.70 1 1965 ---- 102.70B 94.10A 94.10A 93.90 -6.40 100.30 1970 ---- 100.40B 91.80A 91.80A 91.70 -6.30 98.00 100 1975 ---- 98.00B 89.60A 89.60A 89.50 -6.20 95.70 3 1980 ---- 95.80B 87.50A 87.50A 87.50 -6.00 93.50 1985 92.00 93.60B 85.50A 85.50A 85.40 -5.90 92 91.30 1990 ---- 91.40B 83.70A 83.70A 83.40 -5.80 89.20 1995 ---- 89.30B 81.80A 81.80A 81.50 -5.60 87.10 2000 ---- 87.20B 79.70A 79.70A 79.60 -5.50 1 85.10 231 2005 ---- 85.20B 78.10A 78.10A 77.80 -5.40 83.20 2010 ---- 83.30B 76.00A 76.00A 76.00 -5.20 81.20 220 2015 ---- 81.30B 74.50A 74.50A 74.20 -5.20 79.40 2020 ---- 79.50B 72.60A 72.60A 72.50 -5.00 77.50 2025 ---- 77.60B 70.90A 70.90A 70.90 -4.90 75.80 22 2030 ---- 75.90B 69.50A 69.50A 69.20 -4.80 74.00 50 2035 ---- 74.10B 68.00A 68.00A 67.70 -4.60 72.30 100 2040 ---- 72.40B 66.10A 66.10A 66.10 -4.60 70.70 50 2045 ---- 70.80B 64.90A 64.90A 64.60 -4.50 69.10 2050 ---- 69.20B 63.20A 63.20A 63.20 -4.30 67.50 333 2055 ---- 67.60B 61.80A 61.80A 61.80 -4.20 66.00 2060 ---- 66.10B 60.40A 60.40A 60.40 -4.10 64.50 75 2065 ---- 64.60B 59.30A 59.30A 59.00 -4.10 63.10 2070 ---- 63.10B 58.00A 58.00A 57.70 -4.00 61.70 2075 ---- 61.70B 56.40A 56.40A 56.40 -3.90 60.30 695 2080 ---- 60.30B 55.50A 55.50A 55.20 -3.80 59.00 2085 ---- 59.00B 54.30A 54.30A 54.00 -3.70 57.70 2090 ---- 57.70B 53.10A 53.10A 52.80 -3.60 56.40 2095 ---- 56.40B 51.90A 51.90A 51.60 -3.60 55.20 2100 ---- 55.20B 50.50A 50.50A 50.50 -3.50 54.00 1193 2105 ---- 54.00B 49.70A 49.70A 49.40 -3.40 52.80 2110 ---- 52.80B 48.30A 48.30A 48.30 -3.40 51.70 120 2115 ---- 51.60B 47.30A 47.30A 47.30 -3.20 50.50 2120 ---- 50.50B 46.30A 46.30A 46.20 -3.30 49.50 25 2125 ---- 49.40B 45.30A 45.30A 45.20 -3.20 48.40 8 2130 ---- 48.40B 44.70A 44.70A 44.30 -3.10 47.40 2135 ---- 47.30B 43.70A 43.70A 43.30 -3.00 46.30 2140 ---- 46.30B 42.50A 42.50A 42.40 -3.00 45.40 50 2145 ---- 45.30B 41.90A 41.90A 41.50 -2.90 44.40 2150 ---- 44.40B 40.70A 40.70A 40.60 -2.90 43.50 30 648 2155 ---- 43.50B 40.20A 40.20A 39.80 -2.80 42.60 35 2160 ---- 42.50B 39.10A 39.10A 39.00 -2.70 41.70 114 2165 ---- 41.70B 38.60A 38.60A 38.10 -2.70 40.80 2170 ---- 40.80B 37.50A 37.50A 37.40 -2.60 40.00 200 256 2175 ---- 39.90B 36.70A 36.70A 36.60 -2.50 39.10 10 2180 ---- 39.10B 36.30A 36.30A 35.80 -2.50 38.30 1 2185 ---- 38.30B 35.50A 35.50A 35.10 -2.50 37.60 12 2190 ---- 37.50B 34.80A 34.80A 34.40 -2.40 36.80 1 2195 ---- 36.80B 34.10A 34.10A 33.70 -2.30 36.00 2200 ---- 36.00B 33.30A 33.30A 33.00 -2.30 35.30 5 4740 2205 ---- 35.30B 32.80A 32.80A 32.40 -2.20 34.60 2210 ---- 34.60B 32.20A 32.20A 31.70 -2.20 33.90 2215 ---- 33.90B 31.50A 31.50A 31.10 -2.20 33.30 2220 ---- 33.20B 30.90A 30.90A 30.50 -2.10 32.60 2225 ---- 32.60B 30.10A 30.10A 29.90 -2.10 32.00 41 2230 ---- 31.90B 29.70A 29.70A 29.30 -2.00 31.30 8 2235 ---- 31.30B 29.20A 29.20A 28.80 -1.90 30.70 2240 ---- 30.70B 28.60A 28.60A 28.20 -1.90 30.10 16 2245 ---- 30.10B 28.10A 28.10A 27.70 -1.80 29.50 2250 ---- 29.50B 27.40A 27.40A 27.20 -1.80 29.00 4866 2255 ---- 29.00B 27.00A 27.00A 26.70 -1.70 28.40 70 2260 ---- 28.40B 26.40A 26.40A 26.20 -1.70 27.90 400 2265 ---- 27.90B 26.00A 26.00A 25.70 -1.70 27.40 2270 ---- 27.30B 25.60A 25.60A 25.20 -1.60 26.80 2275 ---- 26.80B 25.00A 25.00A 24.70 -1.60 26.30 686 2280 ---- 26.30B 24.60A 24.60A 24.30 -1.60 25.90 16 2285 ---- 25.80B 24.20A 24.20A 23.90 -1.50 25.40 2290 ---- 25.40B 23.70A 23.70A 23.40 -1.50 24.90 2295 ---- 24.90B 23.30A 23.30A 23.00 -1.40 24.40 2300 ---- 24.40B 22.80A 22.80A 22.60 -1.40 24.00 45 964 2305 ---- 24.00B 22.50A 22.50A 22.20 -1.40 23.60 2310 ---- 23.60B 22.10A 22.10A 21.80 -1.30 23.10 2315 ---- 23.10B 21.60A 21.60A 21.40 -1.30 22.70 350 2320 ---- 22.70B 21.30A 21.30A 21.00 -1.30 22.30 2325 ---- 22.30B 20.90A 20.90A 20.70 -1.20 21.90 22 2330 ---- 21.90B 20.60A 20.60A 20.30 -1.20 21.50 2335 ---- 21.50B 20.20A 20.20A 19.90 -1.30 21.20 2340 ---- 21.10B 19.90A 19.90A 19.60 -1.20 20.80 2345 ---- 20.80B 19.60A 19.60A 19.30 -1.10 20.40 2350 ---- 20.40B 19.20A 19.20A 18.90 -1.20 20.10 194 2355 ---- 20.00B 18.90A 18.90A 18.60 -1.10 19.70 35 2360 ---- 19.70B 18.60A 18.60A 18.30 -1.10 19.40 2370 ---- 19.00B 18.00A 18.00A 17.70 -1.00 18.70 2375 ---- 18.70B 17.60A 17.60A 17.40 -1.00 18.40 13 2380 ---- 18.40B 17.40A 17.40A 17.10 -1.00 18.10 2390 ---- 17.80B 16.80A 16.80A 16.50 -1.00 17.50 2400 ---- 17.20B 16.30A 16.30A 16.00 -.90 51 16.90 4 1317 2410 ---- 16.60B 15.80A 15.80A 15.40 -1.00 16.40 2420 ---- 16.10B 15.30A 15.30A 14.90 -.90 15.80 2425 ---- 15.80B 15.00A 15.00A 14.70 -.90 15.60 2430 ---- 15.50B 14.80A 14.80A 14.50 -.80 15.30 2440 ---- 15.00B 14.30A 14.30A 14.00 -.80 14.80 2450 ---- 14.60B 13.90A 13.90A 13.60 -.70 14.30 2460 ---- 14.10B 13.50A 13.50A 13.10 -.80 13.90 2475 ---- 13.40B 12.90A 12.90A 12.50 -.70 13.20 8 2500 ---- 12.40B 11.90A 11.90A 11.60 -.60 12 12.20 18 3036 2525 ---- 11.50B 11.10A 11.10A 10.70 -.60 11.30 2550 ---- 10.70B 10.30A 10.70B 10.00 -.40 10.40 2071 2575 ---- 9.90B 9.60A 9.90B 9.20 -.50 9.70 7 2600 ---- 9.20B ---- 9.20B 8.60 -.40 9.00 705 2625 ---- 8.60B ---- 8.60B 8.00 -.30 8.30 25 2650 ---- 8.00B ---- 8.00B 7.50 -.20 7.70 22 2700 6.50 6.90B 6.50 6.50 6.50 -.20 5 6.70 2 51 2750 ---- 6.10B ---- 6.10B 5.70 -.10 5.80 1950 2800 ---- 5.30B ---- 5.30B 5.00 -.10 114 5.10 16 556 2850 ---- 4.70B ---- 4.70B 4.50 +.10 4.40 326 2875 ---- 4.40B ---- 4.40B 4.20 +.10 4.10 375 2950 ---- 3.60B ---- 3.60B 3.50 +.10 3.40 37 3000 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 6233 3200 ---- ---- ---- ---- 2.10 +.10 51 2.00 4 1122 3500 ---- ---- ---- ---- 1.20 .00 1.20 4408 4000 ---- ---- .70A .70A .60 -.20 .80 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 715.80 -13.10 728.90 1300 ---- ---- ---- ---- 690.80 -13.10 703.90 1325 ---- ---- ---- ---- 665.80 -13.10 678.90 1350 ---- ---- ---- ---- 640.80 -13.10 653.90 1375 ---- ---- ---- ---- 615.80 -13.10 628.90 1400 ---- ---- ---- ---- 590.80 -13.10 603.90 1425 ---- ---- ---- ---- 565.80 -13.10 578.90 1450 ---- ---- ---- ---- 540.80 -13.10 553.90 1470 ---- ---- ---- ---- 520.80 -13.10 533.90 1475 ---- ---- ---- ---- 515.80 -13.10 528.90 1480 ---- ---- ---- ---- 510.80 -13.10 523.90 1490 ---- ---- ---- ---- 500.80 -13.10 513.90 1500 ---- ---- ---- ---- 490.80 -13.10 503.90 1510 ---- ---- ---- ---- 480.80 -13.10 493.90 1520 ---- ---- ---- ---- 470.80 -13.10 483.90 1525 ---- ---- ---- ---- 465.80 -13.10 478.90 1530 ---- ---- ---- ---- 460.80 -13.10 473.90 1540 ---- ---- ---- ---- 450.80 -13.10 463.90 1550 ---- ---- 443.20A 443.20A 440.80 -13.10 453.90 1560 ---- ---- ---- ---- 430.80 -13.10 443.90 1565 ---- ---- ---- ---- 425.80 -13.10 438.90 1570 ---- ---- ---- ---- 420.80 -13.10 433.90 1575 ---- 433.60B 415.30A 415.30A 415.90 -13.00 428.90 1580 ---- ---- ---- ---- 410.90 -13.00 423.90 1585 ---- ---- ---- ---- 406.00 -13.00 419.00 1590 ---- ---- ---- ---- 401.00 -13.00 414.00 1595 ---- ---- ---- ---- 396.10 -13.00 409.10 1600 ---- 408.80B 390.90A 390.90A 391.20 -12.90 404.10 1605 ---- ---- ---- ---- 386.40 -12.80 399.20 1610 ---- ---- ---- ---- 381.50 -12.90 394.40 1615 ---- ---- ---- ---- 376.70 -12.80 389.50 1620 ---- ---- ---- ---- 371.90 -12.70 384.60 1625 ---- 384.40B 366.70A 366.70A 367.10 -12.70 379.80 1630 ---- ---- ---- ---- 362.30 -12.70 375.00 1635 ---- ---- ---- ---- 357.50 -12.70 370.20 1640 ---- ---- ---- ---- 352.80 -12.60 365.40 1645 ---- ---- ---- ---- 348.00 -12.60 360.60 1650 ---- 360.30B 343.00A 343.00A 343.30 -12.50 355.80 1 1655 ---- ---- ---- ---- 338.60 -12.50 351.10 1660 ---- ---- ---- ---- 334.00 -12.40 346.40 1665 ---- ---- ---- ---- 329.30 -12.40 341.70 1670 ---- ---- ---- ---- 324.70 -12.30 337.00 1675 ---- 336.70B 319.70A 319.70A 320.10 -12.20 332.30 1680 ---- ---- ---- ---- 315.50 -12.20 327.70 1685 ---- ---- ---- ---- 310.90 -12.10 323.00 1690 ---- ---- ---- ---- 306.40 -12.00 318.40 1695 ---- ---- ---- ---- 301.80 -12.00 313.80 1700 ---- 313.60B 296.90A 296.90A 297.30 -12.00 309.30 1705 ---- ---- 292.40A 292.40A 292.90 -11.80 304.70 1710 ---- ---- 288.00A 288.00A 288.40 -11.80 300.20 1 1715 ---- 298.60B 283.50A 283.50A 284.00 -11.70 295.70 1720 ---- 295.40B 279.10A 279.10A 279.60 -11.60 291.20 1725 ---- 291.00B 274.70A 274.70A 275.20 -11.60 286.80 1730 ---- 286.50B 270.40A 270.40A 270.80 -11.60 282.40 1735 ---- 282.10B 266.00A 266.00A 266.50 -11.50 278.00 1740 ---- 277.70B 261.70A 261.70A 262.20 -11.40 273.60 1745 ---- 273.30B 257.50A 257.50A 257.90 -11.40 269.30 1750 ---- 268.90B 253.20A 253.20A 253.70 -11.30 265.00 1755 ---- 264.60B 249.00A 249.00A 249.50 -11.20 260.70 1760 ---- 260.30B 244.80A 244.80A 245.30 -11.10 256.40 1765 ---- 256.10B 240.70A 240.70A 241.10 -11.10 252.20 1770 ---- 251.90B 236.60A 236.60A 237.00 -11.00 248.00 1775 ---- 247.60B 232.50A 232.50A 232.90 -10.90 243.80 1780 ---- 243.50B 228.50A 228.50A 228.90 -10.80 239.70 1785 ---- 239.30B 224.50A 224.50A 224.90 -10.70 235.60 1790 ---- 235.20B 220.50A 220.50A 220.90 -10.60 231.50 1795 ---- 231.20B 216.60A 216.60A 216.90 -10.60 227.50 1800 ---- 227.10B 212.70A 212.70A 213.00 -10.50 223.50 1805 ---- 223.10B 208.80A 208.80A 209.10 -10.50 219.60 1810 ---- 219.20B 205.00A 205.00A 205.30 -10.30 215.60 1815 ---- 215.30B 201.20A 201.20A 201.50 -10.20 211.70 1820 ---- 211.40B 197.50A 197.50A 197.70 -10.20 207.90 1825 ---- 207.50B 193.80A 193.80A 194.00 -10.10 204.10 1830 ---- 203.70B 190.10A 190.10A 190.40 -9.90 200.30 1835 ---- 200.00B 186.50A 186.50A 186.70 -9.90 196.60 1840 ---- 196.20B 182.90A 182.90A 183.10 -9.80 192.90 1845 ---- 192.50B 179.40A 179.40A 179.60 -9.60 189.20 1850 ---- 188.90B 175.90A 175.90A 176.10 -9.50 185.60 1855 ---- 185.30B 172.50A 172.50A 172.60 -9.50 182.10 1860 ---- 181.70B 169.10A 169.10A 169.20 -9.30 178.50 1865 ---- 178.20B 165.70A 165.70A 165.90 -9.20 175.10 1870 ---- 174.80B 162.40A 162.40A 162.60 -9.00 171.60 1875 ---- 171.30B 159.10A 159.10A 159.30 -8.90 168.20 1880 ---- 168.00B 155.90A 155.90A 156.10 -8.80 164.90 1885 ---- 164.60B 152.80A 152.80A 152.90 -8.70 161.60 1890 ---- 161.30B 149.70A 149.70A 149.70 -8.70 158.40 1895 ---- 158.10B 146.60A 146.60A 146.70 -8.50 155.20 1900 ---- 154.90B 143.60A 143.60A 143.60 -8.50 152.10 1905 ---- 151.80B 140.60A 140.60A 140.60 -8.40 149.00 1910 ---- 148.70B 137.70A 137.70A 137.70 -8.20 145.90 1915 ---- 145.60B 134.80A 134.80A 134.80 -8.10 142.90 1920 ---- 142.60B 132.00A 132.00A 132.00 -8.00 140.00 1925 ---- 139.70B 129.20A 129.20A 129.20 -7.90 137.10 1930 ---- 136.80B 126.50A 126.50A 126.50 -7.70 134.20 1935 ---- 133.90B 123.80A 123.80A 123.80 -7.60 131.40 1940 ---- 131.10B 121.20A 121.20A 121.10 -7.50 128.60 1945 ---- 128.40B 118.60A 118.60A 118.50 -7.40 125.90 1950 ---- 125.70B 116.00A 116.00A 116.00 -7.20 123.20 1955 ---- 123.00B 113.60A 113.60A 113.50 -7.10 120.60 1960 ---- 120.40B 111.20A 111.20A 111.00 -7.00 118.00 1965 ---- 117.90B 108.80A 108.80A 108.60 -6.90 115.50 1970 ---- 115.40B 106.50A 106.50A 106.30 -6.70 113.00 1975 ---- 112.90B 104.00A 104.00A 104.00 -6.60 110.60 1980 ---- 110.50B 101.90A 101.90A 101.70 -6.50 108.20 1985 ---- 108.10B 99.80A 99.80A 99.50 -6.40 105.90 1990 ---- 105.80B 97.60A 97.60A 97.40 -6.20 103.60 1 1995 ---- 103.50B 95.50A 95.50A 95.20 -6.20 101.40 2000 ---- 101.30B 93.30A 93.30A 93.20 -6.00 3 99.20 2005 ---- 99.20B 91.50A 91.50A 91.20 -5.90 97.10 2010 ---- 97.00B 89.50A 89.50A 89.20 -5.80 95.00 2015 ---- 95.00B 87.60A 87.60A 87.30 -5.70 93.00 2020 ---- 92.90B 85.80A 85.80A 85.40 -5.60 91.00 56 2025 ---- 90.90B 83.70A 83.70A 83.50 -5.50 89.00 2030 ---- 89.00B 82.20A 82.20A 81.70 -5.40 87.10 2035 ---- 87.10B 80.40A 80.40A 80.00 -5.30 85.30 2040 ---- 85.30B 78.70A 78.70A 78.30 -5.20 83.50 2045 ---- 83.40B 77.10A 77.10A 76.60 -5.10 81.70 2050 ---- 81.70B 75.20A 75.20A 75.00 -5.00 3 80.00 1 2055 ---- 80.00B 73.90A 73.90A 73.40 -4.90 78.30 2060 ---- 78.30B 72.40A 72.40A 71.80 -4.90 76.70 2065 ---- 76.60B 70.90A 70.90A 70.30 -4.80 75.10 2070 ---- 75.00B 69.40A 69.40A 68.80 -4.70 73.50 2075 ---- 73.50B 67.60A 67.60A 67.40 -4.60 72.00 2080 ---- 71.90B 66.60A 66.60A 66.00 -4.50 70.50 2085 ---- 70.40B 65.20A 65.20A 64.60 -4.40 69.00 2090 ---- 69.00B 63.90A 63.90A 63.30 -4.30 67.60 2095 ---- 67.50B 62.60A 62.60A 62.00 -4.30 66.30 2100 ---- 66.20B 61.00A 61.00A 60.70 -4.20 64.90 2105 ---- 64.80B 60.10A 60.10A 59.50 -4.10 63.60 2110 ---- 63.50B 58.90A 58.90A 58.30 -4.00 62.30 2115 ---- 62.20B 57.30A 57.30A 57.10 -4.00 61.10 2120 ---- 60.90B 56.60A 56.60A 56.00 -3.80 59.80 2125 ---- 59.70B 55.00A 55.00A 54.90 -3.70 58.60 2130 ---- 58.50B 54.40A 54.40A 53.80 -3.70 57.50 2135 ---- 57.30B 53.30A 53.30A 52.70 -3.60 56.30 2140 ---- 56.20B 52.30A 52.30A 51.70 -3.50 55.20 2145 ---- 55.10B 51.30A 51.30A 50.70 -3.40 54.10 2150 ---- 54.00B 49.80A 49.80A 49.70 -3.40 53.10 100 2155 ---- 52.90B 49.30A 49.30A 48.70 -3.40 52.10 2160 ---- 51.90B 48.30A 48.30A 47.80 -3.20 51.00 2165 ---- 50.90B 47.40A 47.40A 46.90 -3.20 50.10 2170 ---- 49.90B 46.50A 46.50A 46.00 -3.10 49.10 2175 ---- 48.90B 45.20A 45.20A 45.10 -3.00 48.10 2180 ---- 48.00B 44.80A 44.80A 44.20 -3.00 47.20 2185 ---- 47.00B 43.90A 43.90A 43.40 -2.90 46.30 2190 ---- 46.10B 43.10A 43.10A 42.60 -2.80 45.40 2195 ---- 45.30B 42.30A 42.30A 41.80 -2.70 44.50 2200 ---- 44.40B 41.10A 41.10A 41.00 -2.70 50 43.70 142 2205 ---- 43.60B 40.70A 40.70A 40.20 -2.70 42.90 2210 ---- 42.70B 40.00A 40.00A 39.50 -2.60 42.10 2215 ---- 41.90B 39.30A 39.30A 38.80 -2.50 41.30 2220 ---- 41.10B 38.50A 38.50A 38.10 -2.40 50 40.50 125 2225 ---- 40.40B 37.50A 37.50A 37.40 -2.30 39.70 2230 ---- 39.60B 37.10A 37.10A 36.70 -2.30 39.00 2235 ---- 38.90B 36.50A 36.50A 36.00 -2.30 38.30 2240 ---- 38.20B 35.80A 35.80A 35.40 -2.20 37.60 2245 ---- 37.50B 35.20A 35.20A 34.70 -2.20 36.90 2250 ---- 36.80B 34.30A 34.30A 34.10 -2.10 36.20 3 2255 ---- 36.10B 33.90A 33.90A 33.50 -2.10 35.60 2260 ---- 35.50B 33.30A 33.30A 32.90 -2.00 34.90 2265 ---- 34.80B 32.80A 32.80A 32.30 -2.00 34.30 2270 ---- 34.20B 32.20A 32.20A 31.70 -2.00 33.70 2275 ---- 33.60B 31.40A 31.40A 31.20 -1.90 33.10 28 2280 ---- 33.00B 31.10A 31.10A 30.60 -1.90 32.50 2285 ---- 32.40B 30.50A 30.50A 30.10 -1.80 31.90 2290 ---- 31.90B 30.00A 30.00A 29.60 -1.80 31.40 2295 ---- 31.30B 29.50A 29.50A 29.10 -1.70 30.80 2300 ---- 30.70B 28.80A 28.80A 28.60 -1.70 30.30 2305 ---- 30.20B 28.50A 28.50A 28.10 -1.70 29.80 400 2310 ---- 29.70B 28.00A 28.00A 27.60 -1.70 29.30 2315 ---- 29.20B 27.60A 27.60A 27.10 -1.70 28.80 2320 ---- 28.70B 27.10A 27.10A 26.70 -1.60 28.30 2325 ---- 28.20B 26.50A 26.50A 26.20 -1.60 27.80 2330 ---- 27.70B 26.20A 26.20A 25.80 -1.50 27.30 2335 ---- 27.20B 25.80A 25.80A 25.40 -1.50 26.90 2340 ---- 26.80B 25.40A 25.40A 24.90 -1.50 26.40 2345 ---- 26.30B 24.90A 24.90A 24.50 -1.50 26.00 2350 ---- 25.90B 24.40A 24.40A 24.10 -1.40 25.50 2355 ---- 25.50B 24.10A 24.10A 23.70 -1.40 25.10 2360 ---- 25.00B 23.80A 23.80A 23.40 -1.30 24.70 2365 ---- 24.60B 23.40A 23.40A 23.00 -1.30 24.30 2370 ---- 24.20B 23.00A 23.00A 22.60 -1.30 23.90 2375 ---- 23.80B 22.60A 22.60A 22.30 -1.20 23.50 2380 ---- 23.50B 22.30A 22.30A 21.90 -1.20 23.10 2390 ---- 22.70B 21.60A 21.60A 21.20 -1.20 22.40 2400 ---- 22.00B 20.90A 20.90A 20.50 -1.20 35 21.70 2410 ---- 21.30B 20.30A 20.30A 19.90 -1.10 21.00 2420 ---- 20.60B 19.70A 19.70A 19.30 -1.00 20.30 2425 ---- 20.30B 19.40A 19.40A 19.00 -1.00 20.00 2430 ---- 20.00B 19.10A 19.10A 18.70 -1.00 19.70 2440 ---- 19.40B 18.50A 18.50A 18.10 -1.00 19.10 2450 ---- 18.80B 18.00A 18.00A 17.60 -.90 18.50 2460 ---- 18.20B 17.50A 17.50A 17.10 -.80 17.90 2470 ---- 17.70B 17.00A 17.00A 16.60 -.80 17.40 2475 ---- 17.40B 16.70A 16.70A 16.30 -.80 17.10 2500 ---- 16.20B 15.60A 15.60A 15.10 -.80 15.90 159 2525 ---- 15.00B 14.50A 15.00B 14.10 -.70 14.80 2550 ---- 14.00B 13.60A 13.90B 13.10 -.60 13.70 2575 ---- 13.00B 12.70A 13.00B 12.20 -.60 12.80 2600 ---- 12.20B ---- 12.20B 11.40 -.50 35 11.90 2625 ---- 11.40B ---- 11.40B 10.60 -.50 11.10 2650 ---- 10.60B ---- 10.60B 9.90 -.50 10.40 14 2900 5.50 5.70B 5.50 5.50 5.30 -.30 1 5.60 3250 ---- ---- ---- ---- 2.60 .00 2.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 590.80 -13.10 603.90 1425 ---- ---- ---- ---- 565.80 -13.10 578.90 1450 ---- ---- ---- ---- 540.80 -13.10 553.90 1475 ---- ---- ---- ---- 515.80 -13.10 528.90 1500 ---- ---- ---- ---- 490.80 -13.10 503.90 1525 ---- ---- ---- ---- 465.80 -13.10 478.90 1550 ---- 458.50B 440.50A 440.50A 440.80 -13.10 453.90 1575 ---- 433.40B 415.80A 415.80A 416.10 -12.90 429.00 1580 ---- ---- ---- ---- 411.20 -12.90 424.10 1590 ---- ---- ---- ---- 401.50 -12.70 414.20 1600 ---- 408.90B 391.60A 391.60A 391.80 -12.70 404.50 1610 ---- ---- ---- ---- 382.20 -12.60 394.80 1620 ---- ---- ---- ---- 372.60 -12.60 385.20 1625 ---- 384.70B 367.60A 367.60A 367.90 -12.50 380.40 1630 ---- ---- ---- ---- 363.20 -12.40 375.60 1640 ---- ---- ---- ---- 353.70 -12.40 366.10 1650 ---- 360.90B 344.20A 344.20A 344.40 -12.30 356.70 1660 ---- ---- ---- ---- 335.10 -12.30 347.40 1670 ---- ---- ---- ---- 326.00 -12.10 338.10 1675 ---- 337.60B 321.20A 321.20A 321.40 -12.10 333.50 1680 ---- ---- ---- ---- 316.90 -12.00 328.90 1685 ---- ---- ---- ---- 312.40 -12.00 324.40 1690 ---- ---- 307.70A 307.70A 307.90 -11.90 319.80 1695 ---- ---- 303.20A 303.20A 303.40 -11.90 315.30 1700 ---- 314.80B 298.80A 298.80A 299.00 -11.80 310.80 1 1705 ---- 310.30B 294.40A 294.40A 294.50 -11.80 306.30 1710 ---- 305.80B 290.00A 290.00A 290.20 -11.70 301.90 1715 ---- 301.30B 285.60A 285.60A 285.80 -11.70 297.50 1720 ---- 296.90B 281.30A 281.30A 281.50 -11.60 293.10 1725 ---- 292.50B 277.00A 277.00A 277.10 -11.60 288.70 1730 ---- 288.10B 272.70A 272.70A 272.90 -11.40 284.30 1735 ---- 283.80B 268.50A 268.50A 268.60 -11.40 280.00 1740 ---- 279.50B 264.30A 264.30A 264.40 -11.30 275.70 1745 ---- 275.20B 260.10A 260.10A 260.20 -11.30 271.50 1750 ---- 270.90B 255.90A 255.90A 256.00 -11.20 267.20 1755 ---- 266.70B 251.80A 251.80A 251.90 -11.10 263.00 1760 ---- 262.50B 247.70A 247.70A 247.80 -11.10 258.90 1765 ---- 258.30B 243.70A 243.70A 243.80 -10.90 254.70 1770 ---- 254.10B 239.60A 239.60A 239.70 -10.90 250.60 1775 ---- 250.00B 235.60A 235.60A 235.80 -10.70 246.50 1780 ---- 245.90B 231.70A 231.70A 231.80 -10.70 242.50 1785 ---- 241.90B 227.80A 227.80A 227.90 -10.60 238.50 1790 ---- 237.90B 223.90A 223.90A 224.00 -10.50 234.50 1795 ---- 233.90B 220.10A 220.10A 220.20 -10.40 230.60 1800 ---- 229.90B 216.20A 216.20A 216.40 -10.30 226.70 1805 ---- 226.00B 212.50A 212.50A 212.60 -10.20 222.80 1810 ---- 222.20B 208.70A 208.70A 208.90 -10.10 219.00 1815 ---- 218.30B 205.10A 205.10A 205.20 -10.00 215.20 1820 ---- 214.50B 201.40A 201.40A 201.50 -10.00 211.50 1825 ---- 210.80B 197.80A 197.80A 197.90 -9.80 207.70 1830 ---- 207.10B 194.20A 194.20A 194.30 -9.80 204.10 1835 ---- 203.40B 190.70A 190.70A 190.80 -9.60 200.40 1 1840 ---- 199.70B 187.20A 187.20A 187.30 -9.50 196.80 1845 ---- 196.10B 183.80A 183.80A 183.90 -9.40 193.30 1850 ---- 192.60B 180.40A 180.40A 180.40 -9.40 189.80 1855 ---- 189.10B 177.00A 177.00A 177.10 -9.20 186.30 1860 ---- 185.60B 173.70A 173.70A 173.70 -9.20 182.90 1865 ---- 182.20B 170.40A 170.40A 170.40 -9.10 179.50 1870 ---- 178.80B 167.20A 167.20A 167.20 -8.90 176.10 1875 ---- 175.40B 164.00A 164.00A 164.00 -8.80 172.80 1880 ---- 172.10B 160.90A 160.90A 160.80 -8.70 169.50 1885 ---- 168.90B 157.80A 157.80A 157.70 -8.60 166.30 1890 ---- 165.70B 154.70A 154.70A 154.60 -8.50 163.10 1895 ---- 162.50B 151.70A 151.70A 151.60 -8.40 160.00 1900 ---- 159.40B 148.80A 148.80A 148.60 -8.30 156.90 1905 ---- 156.30B 145.80A 145.80A 145.60 -8.30 153.90 1910 ---- 153.30B 143.00A 143.00A 142.70 -8.20 150.90 1915 ---- 150.30B 140.20A 140.20A 139.90 -8.10 148.00 1920 ---- 147.40B 137.40A 137.40A 137.10 -8.00 145.10 1925 ---- 144.50B 134.70A 134.70A 134.30 -8.00 142.30 1930 ---- 141.60B 132.00A 132.00A 131.60 -7.90 139.50 1935 ---- 138.80B 129.40A 129.40A 129.00 -7.70 136.70 1940 ---- 136.10B 126.80A 126.80A 126.40 -7.60 134.00 1945 ---- 133.40B 124.20A 124.20A 123.80 -7.50 131.30 1950 ---- 130.70B 121.60A 121.60A 121.30 -7.40 128.70 1955 ---- 128.10B 119.30A 119.30A 118.80 -7.30 126.10 1960 ---- 125.50B 116.90A 116.90A 116.40 -7.20 123.60 1965 ---- 123.00B 114.60A 114.60A 114.10 -7.00 121.10 1970 ---- 120.60B 112.30A 112.30A 111.70 -6.90 118.60 1975 ---- 118.10B 109.80A 109.80A 109.50 -6.70 116.20 1980 ---- 115.80B 107.80A 107.80A 107.20 -6.70 113.90 1985 ---- 113.40B 105.60A 105.60A 105.00 -6.60 111.60 1990 ---- 111.10B 103.50A 103.50A 102.90 -6.40 109.30 1995 ---- 108.90B 101.40A 101.40A 100.80 -6.30 107.10 2000 104.10 106.70B 99.10A 106.70B 98.80 -6.10 2 104.90 10 2005 ---- 104.50B 97.40A 97.40A 96.80 -5.90 102.70 2010 ---- 102.40B 95.50A 95.50A 94.80 -5.90 100.70 2015 ---- 100.40B 93.50A 93.50A 92.90 -5.70 98.60 2020 ---- 98.40B 91.70A 91.70A 91.00 -5.60 96.60 2025 ---- 96.40B 89.60A 89.60A 89.20 -5.50 94.70 2030 ---- 94.50B 88.10A 88.10A 87.40 -5.40 92.80 2035 ---- 92.60B 86.40A 86.40A 85.60 -5.30 90.90 2040 ---- 90.70B 84.70A 84.70A 83.90 -5.20 89.10 2045 ---- 88.90B 83.00A 83.00A 82.20 -5.10 87.30 2050 ---- 87.20B 81.00A 81.00A 80.60 -5.00 85.60 100 2055 ---- 85.40B 79.80A 79.80A 79.00 -4.90 83.90 2060 ---- 83.70B 78.30A 78.30A 77.40 -4.80 82.20 2065 ---- 82.10B 76.80A 76.80A 75.90 -4.70 80.60 2070 ---- 80.50B 75.30A 75.30A 74.40 -4.60 79.00 2075 ---- 78.90B 73.40A 73.40A 73.00 -4.50 77.50 100 2080 ---- 77.40B 72.40A 72.40A 71.60 -4.40 76.00 2085 ---- 75.90B 70.60A 70.60A 70.20 -4.30 74.50 2090 ---- 74.40B 69.70A 69.70A 68.90 -4.20 73.10 2095 ---- 73.00B 68.40A 68.40A 67.60 -4.10 71.70 2100 ---- 71.60B 66.60A 66.60A 66.30 -4.00 70.30 300 2105 ---- 70.20B 65.90A 65.90A 65.00 -4.00 69.00 2110 ---- 68.90B 64.60A 64.60A 63.80 -3.90 67.70 2115 ---- 67.60B 63.40A 63.40A 62.60 -3.90 66.50 2120 ---- 66.30B 62.30A 62.30A 61.50 -3.70 65.20 2125 ---- 65.10B 60.50A 60.50A 60.30 -3.70 64.00 2130 ---- 63.80B 60.00A 60.00A 59.20 -3.70 62.90 2135 ---- 62.60B 59.00A 59.00A 58.10 -3.60 61.70 2140 ---- 61.50B 57.90A 57.90A 57.10 -3.50 60.60 2145 ---- 60.30B 56.80A 56.80A 56.00 -3.50 59.50 2150 ---- 59.20B 55.20A 55.20A 55.00 -3.40 58.40 2155 ---- 58.10B 54.80A 54.80A 54.00 -3.40 57.40 2160 ---- 57.10B 53.80A 53.80A 53.10 -3.30 56.40 2165 ---- 56.00B 52.90A 52.90A 52.10 -3.20 55.30 2170 ---- 55.00B 51.90A 51.90A 51.20 -3.20 54.40 2175 ---- 54.00B 50.40A 50.40A 50.30 -3.10 53.40 2180 ---- 53.00B 50.10A 50.10A 49.40 -3.10 52.50 2185 ---- 52.10B 49.30A 49.30A 48.50 -3.00 51.50 2190 ---- 51.20B 48.40A 48.40A 47.60 -3.00 50.60 2195 ---- 50.30B 47.60A 47.60A 46.80 -2.90 49.70 2200 ---- 49.40B 46.10A 46.10A 46.00 -2.90 48.90 700 2205 ---- 48.50B 45.90A 45.90A 45.20 -2.80 48.00 2210 ---- 47.60B 45.10A 45.10A 44.40 -2.80 47.20 2215 ---- 46.80B 44.40A 44.40A 43.60 -2.80 46.40 2220 ---- 46.00B 43.60A 43.60A 42.90 -2.60 45.50 2225 ---- 45.20B 42.30A 42.30A 42.10 -2.70 44.80 2230 ---- 44.40B 42.10A 42.10A 41.40 -2.60 44.00 2235 ---- 43.60B 41.40A 41.40A 40.70 -2.50 43.20 2240 ---- 42.90B 40.70A 40.70A 40.00 -2.50 42.50 2245 ---- 42.10B 40.00A 40.00A 39.30 -2.50 41.80 2250 ---- 41.40B 38.90A 38.90A 38.70 -2.40 41.10 2255 ---- 40.70B 38.70A 38.70A 38.00 -2.40 40.40 2260 ---- 40.00B 38.10A 38.10A 37.40 -2.30 39.70 2265 ---- 39.30B 37.50A 37.50A 36.80 -2.20 39.00 2270 ---- 38.70B 36.80A 36.80A 36.20 -2.20 38.40 2275 ---- 38.00B 35.80A 35.80A 35.60 -2.10 37.70 2280 ---- 37.40B 35.70A 35.70A 35.00 -2.10 37.10 2285 ---- 36.80B 35.10A 35.10A 34.40 -2.10 36.50 2290 ---- 36.20B 34.50A 34.50A 33.90 -2.00 35.90 40 2295 ---- 35.60B 34.00A 34.00A 33.30 -2.00 35.30 2300 ---- 35.00B 33.10A 33.10A 32.80 -1.90 34.70 141 2305 ---- 34.40B 32.90A 32.90A 32.20 -2.00 34.20 2310 ---- 33.80B 32.40A 32.40A 31.70 -1.90 33.60 2315 ---- 33.30B 31.90A 31.90A 31.20 -1.90 33.10 2320 ---- 32.80B 31.40A 31.40A 30.70 -1.80 32.50 2325 ---- 32.20B 30.60A 30.60A 30.20 -1.80 32.00 31 2330 ---- 31.70B 30.40A 30.40A 29.80 -1.70 31.50 2335 ---- 31.20B 29.90A 29.90A 29.30 -1.70 31.00 2340 ---- 30.70B 29.50A 29.50A 28.80 -1.70 30.50 2345 ---- 30.20B 29.00A 29.00A 28.40 -1.60 30.00 2350 ---- 29.80B 28.30A 28.30A 28.00 -1.60 29.60 250 2355 ---- 29.30B 28.10A 28.10A 27.50 -1.60 29.10 2360 ---- 28.80B 27.70A 27.70A 27.10 -1.60 28.70 2365 ---- 28.40B 27.30A 27.30A 26.70 -1.50 28.20 2370 ---- 27.90B 26.90A 26.90A 26.30 -1.50 27.80 2375 ---- 27.50B 26.30A 26.30A 25.90 -1.50 27.40 2380 ---- 27.10B 26.10A 26.10A 25.50 -1.40 26.90 2390 ---- 26.30B 25.30A 25.30A 24.70 -1.40 26.10 2400 ---- 25.50B 24.40A 24.40A 24.00 -1.30 25.30 2410 ---- 24.70B 23.90A 23.90A 23.30 -1.30 24.60 2420 ---- 24.00B 23.20A 23.20A 22.60 -1.30 23.90 2425 ---- 23.60B 22.80A 22.80A 22.30 -1.20 23.50 2430 ---- 23.30B 22.50A 22.50A 22.00 -1.20 23.20 2440 ---- 22.60B 21.90A 21.90A 21.30 -1.20 22.50 2450 ---- 22.00B 21.20A 21.20A 20.80 -1.10 21.90 2460 ---- ---- 20.70A 20.70A 20.20 -1.10 21.30 2470 ---- ---- 20.20A 20.20A 19.60 -1.10 20.70 2475 ---- ---- 19.90A 19.90A 19.40 -1.00 20.40 2500 ---- ---- 18.60A 18.60A 18.10 -.90 19.00 25 2525 ---- ---- 17.40A 17.40A 16.90 -.90 17.80 2550 ---- ---- 16.30A 16.30A 15.90 -.80 16.70 2575 ---- ---- 15.30A 15.30A 14.90 -.80 15.70 2600 14.00 14.00 14.00 14.00 14.10 -.60 6 14.70 219 2625 ---- ---- 13.50A 13.50A 13.30 -.60 13.90 2650 ---- ---- 12.80A 12.80A 12.50 -.60 13.10 1 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 532.80 -13.20 546.00 1500 ---- ---- ---- ---- 507.80 -13.20 521.00 1525 ---- ---- ---- ---- 482.80 -13.20 496.00 1550 ---- 474.80B 457.90A 457.90A 457.80 -13.20 471.00 1575 ---- 449.60B 433.40A 433.40A 432.90 -13.10 446.00 1600 ---- 425.00B 409.20A 409.20A 408.50 -13.00 421.50 1625 ---- 400.80B 385.40A 385.40A 384.60 -12.80 397.40 1650 ---- 377.00B 362.10A 362.10A 361.20 -12.60 373.80 1660 ---- ---- ---- ---- 352.00 -12.50 364.50 1670 ---- ---- ---- ---- 342.90 -12.40 355.30 1675 ---- 353.70B 339.20A 339.20A 338.40 -12.30 350.70 1680 ---- ---- ---- ---- 333.90 -12.20 346.10 1690 ---- ---- 325.80A 325.80A 324.90 -12.20 337.10 1700 ---- 330.80B 316.90A 316.90A 316.10 -12.00 328.10 1710 ---- 321.90B 308.20A 308.20A 307.30 -12.00 319.30 1720 ---- 313.00B 299.50A 299.50A 298.70 -11.80 310.50 1725 ---- 308.60B 295.20A 295.20A 294.40 -11.70 306.10 1730 ---- 304.20B 291.00A 291.00A 290.10 -11.70 301.80 1740 ---- 295.50B 282.60A 282.60A 281.60 -11.60 293.20 1750 ---- 286.90B 274.30A 274.30A 273.30 -11.40 284.70 1760 ---- 278.50B 266.10A 266.10A 265.00 -11.30 276.30 1765 ---- 274.30B 262.00A 262.00A 261.00 -11.10 272.10 1770 ---- 270.10B 258.00A 258.00A 256.90 -11.10 268.00 1775 ---- 266.00B 254.10A 254.10A 252.90 -11.00 263.90 1780 ---- 261.80B 250.10A 250.10A 248.90 -10.90 259.80 1785 ---- 257.80B 246.20A 246.20A 245.00 -10.80 255.80 1790 ---- 253.70B 242.30A 242.30A 241.10 -10.70 251.80 1795 ---- 249.70B 238.50A 238.50A 237.20 -10.60 247.80 1800 ---- 245.70B 234.70A 234.70A 233.30 -10.60 243.90 1805 ---- 241.80B 230.90A 230.90A 229.50 -10.50 240.00 1810 ---- 237.90B 227.20A 227.20A 225.80 -10.40 236.20 1815 ---- 234.00B 223.50A 223.50A 222.00 -10.30 232.30 1820 ---- 230.20B 219.80A 219.80A 218.30 -10.20 228.50 1825 ---- 226.40B 216.20A 216.20A 214.70 -10.10 224.80 1830 ---- 222.60B 212.60A 212.60A 211.10 -10.00 221.10 1835 ---- 218.90B 209.10A 209.10A 207.50 -9.90 217.40 1840 ---- 215.20B 205.60A 205.60A 203.90 -9.90 213.80 1845 ---- 211.60B 202.10A 202.10A 200.40 -9.80 210.20 1850 ---- 208.00B 198.60A 198.60A 197.00 -9.60 206.60 1855 ---- 204.40B 195.30A 195.30A 193.60 -9.50 203.10 1860 ---- 200.90B 191.90A 191.90A 190.20 -9.40 199.60 1865 ---- 197.40B 188.60A 188.60A 186.80 -9.40 196.20 1870 ---- 193.90B 185.30A 185.30A 183.50 -9.30 192.80 1875 ---- 190.50B 182.10A 182.10A 180.30 -9.10 189.40 1880 ---- 187.20B 178.90A 178.90A 177.00 -9.10 186.10 1885 ---- 183.80B 175.80A 175.80A 173.90 -8.90 182.80 1890 ---- 180.60B 172.70A 172.70A 170.70 -8.80 179.50 1895 ---- 177.30B 169.60A 169.60A 167.60 -8.70 176.30 1900 ---- 174.10B 166.60A 166.60A 164.60 -8.60 173.20 1905 ---- 171.00B 163.60A 163.60A 161.60 -8.50 170.10 1910 ---- 167.90B 160.60A 160.60A 158.60 -8.40 167.00 1915 ---- 164.80B 157.80A 157.80A 155.70 -8.30 164.00 1920 ---- 161.80B 154.90A 154.90A 152.80 -8.20 161.00 1925 ---- 158.80B 152.10A 152.10A 150.00 -8.10 158.10 1930 ---- 155.80B 149.30A 149.30A 147.20 -8.10 155.30 1935 ---- 152.90B 146.60A 146.60A 144.50 -7.90 152.40 1940 ---- 150.10B 143.90A 143.90A 141.80 -7.80 149.60 1945 ---- 147.30B 141.30A 141.30A 139.10 -7.80 146.90 1950 ---- 144.50B 138.70A 138.70A 136.50 -7.70 144.20 1955 ---- 141.80B 136.20A 136.20A 134.00 -7.50 141.50 1960 ---- 139.10B 133.70A 133.70A 131.40 -7.50 138.90 1965 ---- 136.50B 131.20A 131.20A 129.00 -7.30 136.30 1970 ---- 133.90B 128.80A 128.80A 126.60 -7.10 133.70 1975 ---- 131.40B 126.40A 126.40A 124.20 -7.00 131.20 1980 ---- 128.90B 124.10A 124.10A 121.90 -6.80 128.70 1985 ---- 126.40B 121.80A 121.80A 119.60 -6.70 126.30 1990 ---- 124.00B 119.50A 119.50A 117.30 -6.60 123.90 1995 ---- 121.60B 117.30A 117.30A 115.10 -6.40 121.50 2000 ---- 119.30B 115.20A 115.20A 113.00 -6.20 119.20 2005 ---- ---- 113.00A 113.00A 110.80 -6.20 117.00 2010 ---- ---- 111.00A 111.00A 108.80 -6.00 114.80 2015 ---- ---- 108.90A 108.90A 106.70 -5.90 112.60 2020 ---- ---- 106.90A 106.90A 104.70 -5.80 110.50 2025 ---- ---- 105.00A 105.00A 102.80 -5.60 108.40 2030 ---- ---- 103.00A 103.00A 100.80 -5.60 106.40 2035 ---- ---- 101.20A 101.20A 98.90 -5.60 104.50 2040 ---- ---- 99.30A 99.30A 97.10 -5.50 102.60 2045 ---- ---- 97.50A 97.50A 95.30 -5.40 100.70 2050 ---- ---- 95.80A 95.80A 93.50 -5.40 98.90 2055 ---- ---- 94.10A 94.10A 91.80 -5.30 97.10 2060 ---- ---- 92.40A 92.40A 90.10 -5.20 95.30 2065 ---- ---- 90.70A 90.70A 88.40 -5.20 93.60 2070 ---- ---- 89.10A 89.10A 86.80 -5.10 91.90 2075 ---- ---- 87.50A 87.50A 85.20 -5.10 90.30 2080 ---- ---- 86.00A 86.00A 83.70 -5.00 88.70 2085 ---- ---- 84.50A 84.50A 82.20 -4.90 87.10 2090 ---- ---- 83.00A 83.00A 80.70 -4.80 85.50 2095 ---- ---- 81.50A 81.50A 79.20 -4.80 84.00 2100 ---- ---- 80.10A 80.10A 77.80 -4.70 82.50 2105 ---- ---- 78.70A 78.70A 76.40 -4.60 81.00 2110 ---- ---- 77.40A 77.40A 75.10 -4.50 79.60 2115 ---- ---- 76.00A 76.00A 73.80 -4.40 78.20 2120 ---- ---- 74.70A 74.70A 72.50 -4.30 76.80 2125 ---- ---- 73.50A 73.50A 71.20 -4.20 75.40 2130 ---- ---- 72.20A 72.20A 70.00 -4.10 74.10 2135 ---- ---- 71.00A 71.00A 68.70 -4.10 72.80 2140 ---- ---- 69.80A 69.80A 67.60 -3.90 71.50 2145 ---- ---- 68.60A 68.60A 66.40 -3.90 70.30 2150 ---- ---- 67.50A 67.50A 65.30 -3.80 69.10 2155 ---- ---- 66.40A 66.40A 64.20 -3.70 67.90 2160 ---- ---- 65.30A 65.30A 63.10 -3.60 66.70 2165 ---- ---- 64.30A 64.30A 62.00 -3.60 65.60 2170 ---- ---- 63.30A 63.30A 61.00 -3.50 64.50 2175 ---- ---- 62.20A 62.20A 60.00 -3.40 63.40 2180 ---- ---- 61.20A 61.20A 59.00 -3.40 62.40 2185 ---- ---- 60.20A 60.20A 58.00 -3.40 61.40 2190 ---- ---- 59.30A 59.30A 57.00 -3.40 60.40 2195 ---- ---- 58.30A 58.30A 56.10 -3.30 59.40 2200 ---- ---- 57.40A 57.40A 55.20 -3.20 58.40 2205 ---- ---- 56.50A 56.50A 54.30 -3.20 57.50 2210 ---- ---- 55.60A 55.60A 53.40 -3.20 56.60 2215 ---- ---- 54.70A 54.70A 52.50 -3.20 55.70 2220 ---- ---- 53.80A 53.80A 51.70 -3.10 54.80 2225 ---- ---- 53.00A 53.00A 50.80 -3.10 53.90 2230 ---- ---- 52.10A 52.10A 50.00 -3.00 53.00 2235 ---- ---- 51.30A 51.30A 49.20 -3.00 52.20 2240 ---- ---- 50.50A 50.50A 48.40 -2.90 51.30 2245 ---- ---- 49.70A 49.70A 47.60 -2.90 50.50 2250 ---- ---- 49.00A 49.00A 46.90 -2.80 49.70 2255 ---- ---- 48.20A 48.20A 46.10 -2.80 48.90 2260 ---- ---- 47.50A 47.50A 45.40 -2.70 48.10 2265 ---- ---- 46.80A 46.80A 44.70 -2.60 47.30 2270 ---- ---- 46.00A 46.00A 44.00 -2.60 46.60 2275 ---- ---- 45.30A 45.30A 43.30 -2.50 45.80 2280 ---- ---- 44.70A 44.70A 42.60 -2.50 45.10 2285 ---- ---- 44.00A 44.00A 41.90 -2.50 44.40 2290 ---- ---- 43.30A 43.30A 41.30 -2.40 43.70 2295 ---- ---- 42.70A 42.70A 40.70 -2.30 43.00 2300 ---- ---- 42.00A 42.00A 40.00 -2.30 42.30 2305 ---- ---- 41.40A 41.40A 39.40 -2.30 41.70 2310 ---- ---- 40.80A 40.80A 38.80 -2.20 41.00 2315 ---- ---- 40.20A 40.20A 38.20 -2.20 40.40 2320 ---- ---- 39.60A 39.60A 37.70 -2.10 39.80 2325 ---- ---- 39.10A 39.10A 37.10 -2.10 39.20 2330 ---- ---- 38.50A 38.50A 36.50 -2.10 38.60 2335 ---- ---- 37.90A 37.90A 36.00 -2.00 38.00 2340 ---- ---- 37.40A 37.40A 35.50 -2.00 37.50 2345 ---- ---- ---- ---- 34.90 -2.00 36.90 2350 ---- ---- 36.30A 36.30A 34.40 -2.00 36.40 2355 ---- ---- ---- ---- 33.90 -1.90 35.80 2360 ---- ---- ---- ---- 33.40 -1.90 35.30 2365 ---- ---- ---- ---- 33.00 -1.80 34.80 2370 ---- ---- ---- ---- 32.50 -1.80 34.30 2375 ---- ---- ---- ---- 32.00 -1.80 33.80 2380 ---- ---- ---- ---- 31.60 -1.70 33.30 2385 ---- ---- ---- ---- 31.10 -1.70 32.80 2390 ---- ---- ---- ---- 30.70 -1.60 32.30 2400 ---- ---- ---- ---- 29.80 -1.60 31.40 2410 ---- ---- ---- ---- 29.00 -1.50 30.50 2420 ---- ---- ---- ---- 28.20 -1.50 29.70 2425 ---- ---- ---- ---- 27.80 -1.40 29.20 2430 ---- ---- ---- ---- 27.40 -1.40 28.80 2440 ---- ---- ---- ---- 26.60 -1.40 28.00 2450 ---- ---- ---- ---- 25.90 -1.40 27.30 2460 ---- ---- ---- ---- 25.20 -1.30 26.50 2470 ---- ---- ---- ---- 24.60 -1.20 25.80 2475 ---- ---- ---- ---- 24.20 -1.30 25.50 2480 ---- ---- ---- ---- 23.90 -1.20 25.10 2500 ---- ---- ---- ---- 22.70 -1.10 23.80 2525 ---- ---- ---- ---- 21.20 -1.10 22.30 2550 ---- ---- ---- ---- 19.90 -1.00 20.90 2575 ---- ---- ---- ---- 18.70 -1.00 19.70 2600 ---- ---- ---- ---- 17.60 -.90 18.50 2625 ---- ---- ---- ---- 16.50 -.90 17.40 2650 ---- ---- ---- ---- 15.60 -.90 16.50 2675 ---- ---- ---- ---- 14.70 -.90 15.60 2900 ---- ---- ---- ---- 9.10 -1.00 10.10 3000 ---- ---- 8.50A 8.50A 7.60 -1.00 8.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 507.80 -13.20 521.00 1525 ---- ---- ---- ---- 482.80 -13.20 496.00 1550 ---- ---- ---- ---- 458.10 -13.00 471.10 1575 ---- ---- ---- ---- 433.80 -12.80 446.60 1600 ---- ---- ---- ---- 410.10 -12.60 422.70 1625 ---- ---- ---- ---- 386.90 -12.30 399.20 1650 ---- ---- ---- ---- 364.10 -12.10 376.20 1675 ---- ---- ---- ---- 342.00 -11.80 353.80 1680 ---- ---- ---- ---- 337.60 -11.80 349.40 1690 ---- ---- ---- ---- 328.90 -11.70 340.60 1700 ---- ---- ---- ---- 320.30 -11.60 331.90 1710 ---- ---- ---- ---- 311.80 -11.50 323.30 1720 ---- ---- ---- ---- 303.40 -11.30 314.70 1725 ---- ---- ---- ---- 299.20 -11.30 310.50 1730 ---- ---- ---- ---- 295.10 -11.20 306.30 1740 ---- ---- ---- ---- 286.90 -11.10 298.00 1750 ---- ---- ---- ---- 278.70 -11.00 289.70 1760 ---- ---- ---- ---- 270.70 -10.90 281.60 1770 ---- ---- ---- ---- 262.80 -10.70 273.50 1775 ---- ---- ---- ---- 258.90 -10.70 269.60 1780 ---- ---- ---- ---- 255.00 -10.60 265.60 1785 ---- ---- ---- ---- 251.10 -10.60 261.70 1790 ---- ---- ---- ---- 247.30 -10.40 257.70 1795 ---- ---- ---- ---- 243.40 -10.50 253.90 1800 ---- ---- ---- ---- 239.70 -10.30 250.00 1805 ---- ---- ---- ---- 235.90 -10.30 246.20 1810 ---- ---- ---- ---- 232.20 -10.20 242.40 1815 ---- ---- ---- ---- 228.50 -10.10 238.60 1820 ---- ---- ---- ---- 224.80 -10.10 234.90 1825 ---- ---- ---- ---- 221.20 -10.00 231.20 1830 ---- ---- ---- ---- 217.50 -10.00 227.50 1835 ---- ---- ---- ---- 214.00 -9.80 223.80 1840 ---- ---- ---- ---- 210.40 -9.80 220.20 1845 ---- ---- ---- ---- 206.90 -9.70 216.60 1850 ---- ---- ---- ---- 203.50 -9.60 213.10 1855 ---- ---- ---- ---- 200.00 -9.60 209.60 1860 ---- ---- ---- ---- 196.60 -9.50 206.10 1865 ---- ---- ---- ---- 193.30 -9.40 202.70 1870 ---- ---- ---- ---- 189.90 -9.40 199.30 1875 ---- ---- ---- ---- 186.70 -9.20 195.90 1880 ---- ---- ---- ---- 183.40 -9.20 192.60 1885 ---- ---- ---- ---- 180.20 -9.10 189.30 1890 ---- ---- ---- ---- 177.00 -9.00 186.00 1895 ---- ---- ---- ---- 173.90 -8.90 182.80 1900 ---- ---- ---- ---- 170.80 -8.90 179.70 1905 ---- ---- ---- ---- 167.80 -8.80 176.60 1910 ---- ---- ---- ---- 164.80 -8.70 173.50 1915 ---- ---- ---- ---- 161.90 -8.50 170.40 1920 ---- ---- ---- ---- 159.00 -8.50 167.50 1925 ---- ---- ---- ---- 156.10 -8.40 164.50 1930 ---- ---- ---- ---- 153.30 -8.30 161.60 1935 ---- ---- ---- ---- 150.50 -8.30 158.80 1940 ---- ---- ---- ---- 147.80 -8.20 156.00 1945 ---- ---- ---- ---- 145.10 -8.10 153.20 1950 ---- ---- ---- ---- 142.50 -8.00 150.50 1955 ---- ---- ---- ---- 139.90 -7.90 147.80 1960 ---- ---- ---- ---- 137.30 -7.90 145.20 1965 ---- ---- ---- ---- 134.80 -7.80 142.60 1970 ---- ---- ---- ---- 132.40 -7.60 140.00 1975 ---- ---- ---- ---- 129.90 -7.60 137.50 1980 ---- ---- ---- ---- 127.50 -7.50 135.00 1985 ---- ---- ---- ---- 125.20 -7.30 132.50 1990 ---- ---- ---- ---- 122.80 -7.30 130.10 1995 ---- ---- ---- ---- 120.60 -7.20 127.80 2000 ---- ---- ---- ---- 118.30 -7.10 125.40 1 1 2005 ---- ---- ---- ---- 116.10 -7.00 123.10 1 1 2010 ---- ---- ---- ---- 113.90 -7.00 120.90 2015 ---- ---- ---- ---- 111.80 -6.90 118.70 2020 ---- ---- ---- ---- 109.70 -6.80 116.50 2025 ---- ---- ---- ---- 107.70 -6.70 114.40 2030 ---- ---- ---- ---- 105.70 -6.60 112.30 2035 ---- ---- ---- ---- 103.70 -6.50 110.20 2040 ---- ---- ---- ---- 101.80 -6.40 108.20 2045 ---- ---- ---- ---- 99.90 -6.30 106.20 2050 ---- ---- ---- ---- 98.00 -6.30 104.30 2055 ---- ---- ---- ---- 96.20 -6.20 102.40 2060 ---- ---- ---- ---- 94.40 -6.10 100.50 2065 ---- ---- ---- ---- 92.70 -6.00 98.70 2070 ---- ---- ---- ---- 91.00 -5.90 96.90 2075 ---- ---- ---- ---- 89.30 -5.90 95.20 2080 ---- ---- ---- ---- 87.70 -5.80 93.50 2085 ---- ---- ---- ---- 86.10 -5.70 91.80 2090 ---- ---- ---- ---- 84.60 -5.60 90.20 2095 ---- ---- ---- ---- 83.00 -5.60 88.60 2100 ---- ---- ---- ---- 81.60 -5.50 87.10 2105 ---- ---- ---- ---- 80.10 -5.40 85.50 2110 ---- ---- ---- ---- 78.70 -5.40 84.10 2115 ---- ---- ---- ---- 77.30 -5.30 82.60 2120 ---- ---- ---- ---- 76.00 -5.20 81.20 2125 ---- ---- ---- ---- 74.60 -5.20 79.80 2130 ---- ---- ---- ---- 73.30 -5.10 78.40 2135 ---- ---- ---- ---- 72.10 -5.00 77.10 2140 ---- ---- ---- ---- 70.80 -5.00 75.80 2145 ---- ---- ---- ---- 69.60 -4.90 74.50 2150 ---- ---- ---- ---- 68.40 -4.90 73.30 2155 ---- ---- ---- ---- 67.30 -4.70 72.00 2160 ---- ---- ---- ---- 66.20 -4.60 70.80 2165 ---- ---- ---- ---- 65.00 -4.70 69.70 2170 ---- ---- ---- ---- 64.00 -4.50 68.50 2175 ---- ---- ---- ---- 62.90 -4.50 67.40 2180 ---- ---- ---- ---- 61.80 -4.50 66.30 2185 ---- ---- ---- ---- 60.80 -4.40 65.20 2190 ---- ---- ---- ---- 59.80 -4.30 64.10 2195 ---- ---- ---- ---- 58.80 -4.30 63.10 2200 ---- ---- ---- ---- 57.90 -4.20 62.10 2205 ---- ---- ---- ---- 56.90 -4.20 61.10 2210 ---- ---- ---- ---- 56.00 -4.10 60.10 2215 ---- ---- ---- ---- 55.10 -4.10 59.20 2220 ---- ---- ---- ---- 54.20 -4.00 58.20 2225 ---- ---- ---- ---- 53.40 -3.90 57.30 2230 ---- ---- ---- ---- 52.50 -3.90 56.40 2235 ---- ---- ---- ---- 51.70 -3.80 55.50 2240 ---- ---- ---- ---- 50.90 -3.80 54.70 2245 ---- ---- ---- ---- 50.10 -3.70 53.80 2250 ---- ---- ---- ---- 49.30 -3.70 53.00 2255 ---- ---- ---- ---- 48.60 -3.60 52.20 2260 ---- ---- ---- ---- 47.80 -3.60 51.40 2265 ---- ---- ---- ---- 47.10 -3.50 50.60 2270 ---- ---- ---- ---- 46.40 -3.40 49.80 2275 ---- ---- ---- ---- 45.70 -3.40 49.10 2280 ---- ---- ---- ---- 45.00 -3.40 48.40 2285 ---- ---- ---- ---- 44.30 -3.30 47.60 2290 ---- ---- ---- ---- 43.60 -3.30 46.90 2295 ---- ---- ---- ---- 43.00 -3.30 46.30 2300 ---- ---- ---- ---- 42.40 -3.20 45.60 2305 ---- ---- ---- ---- 41.70 -3.20 44.90 2310 ---- ---- ---- ---- 41.10 -3.20 44.30 2315 ---- ---- ---- ---- 40.50 -3.10 43.60 2320 ---- ---- ---- ---- 39.90 -3.10 43.00 2325 ---- ---- ---- ---- 39.40 -3.00 42.40 2330 ---- ---- ---- ---- 38.80 -3.00 41.80 2335 ---- ---- ---- ---- 38.30 -2.90 41.20 2340 ---- ---- ---- ---- 37.70 -2.90 40.60 2345 ---- ---- ---- ---- 37.20 -2.80 40.00 2350 ---- ---- ---- ---- 36.60 -2.90 39.50 2355 ---- ---- ---- ---- 36.10 -2.80 38.90 2360 ---- ---- ---- ---- 35.60 -2.80 38.40 2365 ---- ---- ---- ---- 35.10 -2.70 37.80 2370 ---- ---- ---- ---- 34.60 -2.70 37.30 2375 ---- ---- ---- ---- 34.10 -2.70 36.80 2380 ---- ---- ---- ---- 33.60 -2.60 36.20 2385 ---- ---- ---- ---- 33.20 -2.50 35.70 2390 ---- ---- ---- ---- 32.70 -2.50 35.20 2400 ---- ---- ---- ---- 31.80 -2.40 34.20 2410 ---- ---- ---- ---- 30.90 -2.40 33.30 2420 ---- ---- ---- ---- 30.00 -2.30 32.30 2425 ---- ---- ---- ---- 29.50 -2.40 31.90 2430 ---- ---- ---- ---- 29.10 -2.30 31.40 2440 ---- ---- ---- ---- 28.30 -2.20 30.50 2450 ---- ---- ---- ---- 27.50 -2.20 29.70 2460 ---- ---- ---- ---- 26.70 -2.10 28.80 2470 ---- ---- ---- ---- 25.90 -2.10 28.00 2475 ---- ---- ---- ---- 25.50 -2.10 27.60 2480 ---- ---- ---- ---- 25.20 -2.00 27.20 2500 ---- ---- ---- ---- 23.70 -2.00 25.70 48 2525 ---- ---- ---- ---- 22.10 -1.80 23.90 2550 ---- ---- ---- ---- 20.50 -1.70 22.20 2575 ---- ---- ---- ---- 19.10 -1.60 20.70 2600 ---- ---- ---- ---- 17.80 -1.50 19.30 104 2625 ---- ---- ---- ---- 16.60 -1.40 18.00 2650 ---- ---- ---- ---- 15.50 -1.30 16.80 2675 ---- ---- ---- ---- 14.50 -1.20 15.70 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 525.40 -13.10 538.50 1525 ---- ---- ---- ---- 500.40 -13.10 513.50 1550 ---- ---- ---- ---- 475.60 -13.00 488.60 1575 ---- ---- ---- ---- 451.40 -12.70 464.10 1600 ---- ---- ---- ---- 427.60 -12.50 440.10 1625 ---- ---- ---- ---- 404.40 -12.20 416.60 1650 ---- ---- ---- ---- 381.60 -12.00 393.60 1675 ---- ---- ---- ---- 359.40 -11.70 371.10 1690 ---- ---- ---- ---- 346.30 -11.60 357.90 1700 ---- ---- ---- ---- 337.70 -11.50 349.20 1710 ---- ---- ---- ---- 329.10 -11.40 340.50 1720 ---- ---- ---- ---- 320.70 -11.30 332.00 1725 ---- ---- ---- ---- 316.50 -11.30 327.80 1730 ---- ---- ---- ---- 312.30 -11.20 323.50 1740 ---- ---- ---- ---- 304.10 -11.10 315.20 1750 ---- ---- ---- ---- 295.90 -11.00 306.90 1760 ---- ---- ---- ---- 287.80 -10.90 298.70 1770 ---- ---- ---- ---- 279.90 -10.70 290.60 1775 ---- ---- ---- ---- 275.90 -10.70 286.60 1780 ---- ---- ---- ---- 272.00 -10.60 282.60 1790 ---- ---- ---- ---- 264.20 -10.50 274.70 1795 ---- ---- ---- ---- 260.30 -10.50 270.80 1800 ---- ---- ---- ---- 256.50 -10.40 266.90 1805 ---- ---- ---- ---- 252.70 -10.30 263.00 1810 ---- ---- ---- ---- 248.90 -10.30 259.20 1815 ---- ---- ---- ---- 245.20 -10.20 255.40 1820 ---- ---- ---- ---- 241.50 -10.10 251.60 1825 ---- ---- ---- ---- 237.80 -10.00 247.80 1830 ---- ---- ---- ---- 234.10 -10.00 244.10 1835 ---- ---- ---- ---- 230.50 -9.90 240.40 1840 ---- ---- ---- ---- 226.90 -9.80 236.70 1845 ---- ---- ---- ---- 223.30 -9.80 233.10 1850 ---- ---- ---- ---- 219.80 -9.70 229.50 1855 ---- ---- ---- ---- 216.30 -9.60 225.90 1860 ---- ---- ---- ---- 212.80 -9.60 222.40 1865 ---- ---- ---- ---- 209.40 -9.50 218.90 1870 ---- ---- ---- ---- 206.00 -9.40 215.40 1875 ---- ---- ---- ---- 202.60 -9.40 212.00 1880 ---- ---- ---- ---- 199.30 -9.30 208.60 1885 ---- ---- ---- ---- 196.00 -9.20 205.20 1890 ---- ---- ---- ---- 192.80 -9.10 201.90 1895 ---- ---- ---- ---- 189.60 -9.00 198.60 1900 ---- ---- ---- ---- 186.40 -8.90 195.30 1905 ---- ---- ---- ---- 183.30 -8.80 192.10 1910 ---- ---- ---- ---- 180.20 -8.80 189.00 1915 ---- ---- ---- ---- 177.10 -8.70 185.80 1920 ---- ---- ---- ---- 174.10 -8.70 182.80 1925 ---- ---- ---- ---- 171.10 -8.60 179.70 1930 ---- ---- ---- ---- 168.20 -8.50 176.70 1935 ---- ---- ---- ---- 165.30 -8.40 173.70 1940 ---- ---- ---- ---- 162.50 -8.30 170.80 1945 ---- ---- ---- ---- 159.70 -8.20 167.90 1950 ---- ---- ---- ---- 156.90 -8.20 165.10 1955 ---- ---- ---- ---- 154.20 -8.10 162.30 1960 ---- ---- ---- ---- 151.50 -8.00 159.50 1965 ---- ---- ---- ---- 148.90 -7.90 156.80 1970 ---- ---- ---- ---- 146.30 -7.90 154.20 1975 ---- ---- ---- ---- 143.80 -7.70 151.50 1980 ---- ---- ---- ---- 141.30 -7.60 148.90 1985 ---- ---- ---- ---- 138.80 -7.60 146.40 1990 ---- ---- ---- ---- 136.40 -7.50 143.90 1995 ---- ---- ---- ---- 134.00 -7.40 141.40 2000 ---- ---- ---- ---- 131.60 -7.30 138.90 2005 ---- ---- ---- ---- 129.30 -7.20 136.50 2010 ---- ---- ---- ---- 127.00 -7.20 134.20 2015 ---- ---- ---- ---- 124.80 -7.10 131.90 2020 ---- ---- ---- ---- 122.60 -7.00 129.60 2025 ---- ---- ---- ---- 120.40 -6.90 127.30 2030 ---- ---- ---- ---- 118.30 -6.80 125.10 2035 ---- ---- ---- ---- 116.20 -6.80 123.00 2040 ---- ---- ---- ---- 114.20 -6.70 120.90 2045 ---- ---- ---- ---- 112.10 -6.70 118.80 2050 ---- ---- ---- ---- 110.20 -6.50 116.70 2055 ---- ---- ---- ---- 108.20 -6.50 114.70 2060 ---- ---- ---- ---- 106.30 -6.40 112.70 2065 ---- ---- ---- ---- 104.50 -6.30 110.80 2070 ---- ---- ---- ---- 102.70 -6.20 108.90 2075 ---- ---- ---- ---- 100.90 -6.10 107.00 2080 ---- ---- ---- ---- 99.10 -6.10 105.20 2085 ---- ---- ---- ---- 97.40 -6.00 103.40 2090 ---- ---- ---- ---- 95.80 -5.90 101.70 2095 ---- ---- ---- ---- 94.10 -5.90 100.00 2100 ---- ---- ---- ---- 92.50 -5.80 98.30 2105 ---- ---- ---- ---- 91.00 -5.70 96.70 2110 ---- ---- ---- ---- 89.40 -5.70 95.10 2115 ---- ---- ---- ---- 87.90 -5.60 93.50 2120 ---- ---- ---- ---- 86.40 -5.50 91.90 2125 ---- ---- ---- ---- 85.00 -5.40 90.40 2130 ---- ---- ---- ---- 83.60 -5.40 89.00 2135 ---- ---- ---- ---- 82.20 -5.30 87.50 2140 ---- ---- ---- ---- 80.90 -5.20 86.10 2145 ---- ---- ---- ---- 79.60 -5.10 84.70 2150 ---- ---- ---- ---- 78.30 -5.10 83.40 630 2155 ---- ---- ---- ---- 77.00 -5.00 82.00 2160 ---- ---- ---- ---- 75.80 -4.90 80.70 2165 ---- ---- ---- ---- 74.60 -4.90 79.50 2170 ---- ---- ---- ---- 73.40 -4.80 78.20 2175 ---- ---- ---- ---- 72.20 -4.80 77.00 2180 ---- ---- ---- ---- 71.10 -4.70 75.80 2185 ---- ---- ---- ---- 70.00 -4.60 74.60 2190 ---- ---- ---- ---- 68.90 -4.60 73.50 2195 ---- ---- ---- ---- 67.80 -4.60 72.40 2200 ---- ---- ---- ---- 66.80 -4.50 71.30 2205 ---- ---- ---- ---- 65.70 -4.50 70.20 2210 ---- ---- ---- ---- 64.70 -4.40 69.10 2215 ---- ---- ---- ---- 63.80 -4.30 68.10 2220 ---- ---- ---- ---- 62.80 -4.30 67.10 2225 ---- ---- ---- ---- 61.90 -4.20 66.10 2230 ---- ---- ---- ---- 60.90 -4.20 65.10 2235 ---- ---- ---- ---- 60.00 -4.10 64.10 2240 ---- ---- ---- ---- 59.10 -4.10 63.20 2245 ---- ---- ---- ---- 58.30 -4.00 62.30 2250 ---- ---- ---- ---- 57.40 -4.00 61.40 2255 ---- ---- ---- ---- 56.60 -3.90 60.50 2260 ---- ---- ---- ---- 55.80 -3.80 59.60 2265 ---- ---- ---- ---- 55.00 -3.80 58.80 2270 ---- ---- ---- ---- 54.20 -3.70 57.90 2275 ---- ---- ---- ---- 53.40 -3.70 57.10 2280 ---- ---- ---- ---- 52.60 -3.70 56.30 2285 ---- ---- ---- ---- 51.90 -3.60 55.50 2290 ---- ---- ---- ---- 51.20 -3.60 54.80 2295 ---- ---- ---- ---- 50.50 -3.50 54.00 2300 ---- ---- ---- ---- 49.70 -3.50 53.20 2305 ---- ---- ---- ---- 49.10 -3.40 52.50 2310 ---- ---- ---- ---- 48.40 -3.40 51.80 2315 ---- ---- ---- ---- 47.70 -3.40 51.10 2320 ---- ---- ---- ---- 47.10 -3.30 50.40 2325 ---- ---- ---- ---- 46.40 -3.30 49.70 2330 ---- ---- ---- ---- 45.80 -3.20 49.00 2335 ---- ---- ---- ---- 45.20 -3.20 48.40 2340 ---- ---- ---- ---- 44.60 -3.10 47.70 2345 ---- ---- ---- ---- 44.00 -3.10 47.10 2350 ---- ---- ---- ---- 43.40 -3.10 46.50 2355 ---- ---- ---- ---- 42.80 -3.10 45.90 2360 ---- ---- ---- ---- 42.20 -3.10 45.30 2365 ---- ---- ---- ---- 41.70 -3.00 44.70 2370 ---- ---- ---- ---- 41.10 -3.00 44.10 2375 ---- ---- ---- ---- 40.60 -2.90 43.50 2380 ---- ---- ---- ---- 40.10 -2.80 42.90 2385 ---- ---- ---- ---- 39.50 -2.90 42.40 2390 ---- ---- ---- ---- 39.00 -2.90 41.90 2395 ---- ---- ---- ---- 38.50 -2.80 41.30 2400 ---- ---- ---- ---- 38.00 -2.80 40.80 2410 ---- ---- ---- ---- 37.10 -2.70 39.80 2420 ---- ---- ---- ---- 36.20 -2.60 38.80 2425 ---- ---- ---- ---- 35.70 -2.60 38.30 2430 ---- ---- ---- ---- 35.30 -2.50 37.80 2440 ---- ---- ---- ---- 34.40 -2.50 36.90 2450 ---- ---- ---- ---- 33.60 -2.40 36.00 2460 ---- ---- ---- ---- 32.80 -2.40 35.20 2470 ---- ---- ---- ---- 32.00 -2.40 34.40 2475 ---- ---- ---- ---- 31.60 -2.40 34.00 2480 ---- ---- ---- ---- 31.30 -2.30 33.60 2490 ---- ---- ---- ---- 30.50 -2.30 32.80 2500 ---- ---- ---- ---- 29.80 -2.20 32.00 2525 ---- ---- ---- ---- 28.20 -2.10 30.30 2550 ---- ---- ---- ---- 26.70 -2.00 28.70 2575 ---- ---- ---- ---- 25.30 -1.90 27.20 2600 ---- ---- ---- ---- 24.00 -1.80 25.80 2625 ---- ---- ---- ---- 22.80 -1.70 24.50 2650 ---- ---- ---- ---- 21.70 -1.60 23.30 2675 ---- ---- ---- ---- 20.70 -1.60 22.30 2700 ---- ---- ---- ---- 19.80 -1.50 21.30 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1075.40 -13.10 1088.50 975 ---- ---- ---- ---- 1050.40 -13.10 1063.50 1000 ---- ---- ---- ---- 1025.40 -13.10 1038.50 1025 ---- ---- ---- ---- 1000.40 -13.10 1013.50 1050 ---- ---- ---- ---- 975.40 -13.10 988.50 1075 ---- ---- ---- ---- 950.40 -13.10 963.50 1100 ---- ---- ---- ---- 925.40 -13.10 938.50 1125 ---- ---- ---- ---- 900.40 -13.10 913.50 1130 ---- ---- ---- ---- 895.40 -13.10 908.50 1140 ---- ---- ---- ---- 885.40 -13.10 898.50 1150 ---- ---- ---- ---- 875.40 -13.10 888.50 1160 ---- ---- ---- ---- 865.40 -13.10 878.50 1170 ---- ---- ---- ---- 855.40 -13.10 868.50 1175 ---- ---- ---- ---- 850.40 -13.10 863.50 1180 ---- ---- ---- ---- 845.40 -13.10 858.50 1190 ---- ---- ---- ---- 835.40 -13.10 848.50 1200 ---- ---- ---- ---- 825.40 -13.10 838.50 1210 ---- ---- ---- ---- 815.40 -13.10 828.50 1220 ---- ---- ---- ---- 805.40 -13.10 818.50 1225 ---- ---- ---- ---- 800.40 -13.10 813.50 1230 ---- ---- ---- ---- 795.40 -13.10 808.50 1235 ---- ---- ---- ---- 790.40 -13.10 803.50 1240 ---- ---- ---- ---- 785.40 -13.10 798.50 1245 ---- ---- ---- ---- 780.40 -13.10 793.50 1250 ---- ---- ---- ---- 775.40 -13.10 788.50 1255 ---- ---- ---- ---- 770.40 -13.10 783.50 1260 ---- ---- ---- ---- 765.40 -13.10 778.50 1265 ---- ---- ---- ---- 760.40 -13.10 773.50 1270 ---- ---- ---- ---- 755.40 -13.10 768.50 1275 ---- ---- ---- ---- 750.40 -13.10 763.50 1280 ---- ---- ---- ---- 745.40 -13.10 758.50 1285 ---- ---- ---- ---- 740.40 -13.10 753.50 1290 ---- ---- ---- ---- 735.40 -13.10 748.50 1295 ---- ---- ---- ---- 730.40 -13.10 743.50 1300 ---- ---- ---- ---- 725.40 -13.10 738.50 1305 ---- ---- ---- ---- 720.40 -13.10 733.50 1310 ---- ---- ---- ---- 715.40 -13.10 728.50 1315 ---- ---- ---- ---- 710.40 -13.10 723.50 1320 ---- ---- ---- ---- 705.40 -13.10 718.50 1325 ---- ---- ---- ---- 700.40 -13.10 713.50 1330 ---- ---- ---- ---- 695.40 -13.10 708.50 1335 ---- ---- ---- ---- 690.40 -13.10 703.50 1340 ---- ---- ---- ---- 685.40 -13.10 698.50 1345 ---- ---- ---- ---- 680.40 -13.10 693.50 1350 ---- ---- ---- ---- 675.40 -13.10 688.50 1355 ---- ---- ---- ---- 670.40 -13.10 683.50 1360 ---- ---- ---- ---- 665.40 -13.10 678.50 1365 ---- ---- ---- ---- 660.40 -13.10 673.50 1370 ---- ---- ---- ---- 655.40 -13.10 668.50 1375 ---- ---- ---- ---- 650.40 -13.10 663.50 1380 ---- ---- ---- ---- 645.40 -13.10 658.50 1385 ---- ---- ---- ---- 640.40 -13.10 653.50 1390 ---- ---- ---- ---- 635.40 -13.10 648.50 1395 ---- ---- ---- ---- 630.40 -13.10 643.50 1400 ---- ---- ---- ---- 625.40 -13.10 638.50 1405 ---- ---- ---- ---- 620.40 -13.10 633.50 1410 ---- ---- ---- ---- 615.40 -13.10 628.50 1415 ---- ---- ---- ---- 610.40 -13.10 623.50 1420 ---- ---- ---- ---- 605.40 -13.10 618.50 1425 ---- ---- ---- ---- 600.40 -13.10 613.50 1430 ---- ---- ---- ---- 595.40 -13.10 608.50 1435 ---- ---- ---- ---- 590.40 -13.10 603.50 1440 ---- ---- ---- ---- 585.40 -13.10 598.50 1445 ---- ---- ---- ---- 580.40 -13.10 593.50 1450 ---- ---- ---- ---- 575.40 -13.10 588.50 1455 ---- ---- ---- ---- 570.40 -13.10 583.50 1460 ---- ---- ---- ---- 565.40 -13.10 578.50 1465 ---- ---- ---- ---- 560.40 -13.10 573.50 1470 ---- ---- ---- ---- 555.40 -13.10 568.50 1475 ---- ---- ---- ---- 550.40 -13.10 563.50 1480 ---- ---- ---- ---- 545.40 -13.10 558.50 1485 ---- ---- ---- ---- 540.40 -13.10 553.50 1490 ---- ---- ---- ---- 535.40 -13.10 548.50 1495 ---- ---- ---- ---- 530.40 -13.10 543.50 1500 ---- ---- ---- ---- 525.40 -13.10 538.50 1505 ---- ---- ---- ---- 520.40 -13.10 533.50 1510 ---- ---- ---- ---- 515.40 -13.10 528.50 1515 ---- ---- ---- ---- 510.40 -13.10 523.50 1520 ---- ---- ---- ---- 505.40 -13.10 518.50 1525 ---- ---- ---- ---- 500.50 -13.00 513.50 1530 ---- ---- ---- ---- 495.50 -13.00 508.50 1535 ---- ---- ---- ---- 490.60 -12.90 503.50 1540 ---- ---- ---- ---- 485.70 -12.90 498.60 1545 ---- ---- ---- ---- 480.80 -12.80 493.60 1550 ---- ---- ---- ---- 475.90 -12.80 488.70 1555 ---- ---- ---- ---- 471.10 -12.70 483.80 1560 ---- ---- ---- ---- 466.20 -12.70 478.90 1565 ---- ---- ---- ---- 461.40 -12.70 474.10 1570 ---- ---- ---- ---- 456.60 -12.60 469.20 1575 ---- ---- ---- ---- 451.90 -12.50 464.40 1580 ---- ---- ---- ---- 447.10 -12.50 459.60 1585 ---- ---- ---- ---- 442.40 -12.40 454.80 1590 ---- ---- ---- ---- 437.60 -12.50 450.10 1595 ---- ---- ---- ---- 432.90 -12.40 445.30 1600 ---- ---- ---- ---- 428.30 -12.30 440.60 1605 ---- ---- ---- ---- 423.60 -12.30 435.90 1610 ---- ---- ---- ---- 419.00 -12.30 431.30 1615 ---- ---- ---- ---- 414.30 -12.30 426.60 1620 ---- ---- ---- ---- 409.70 -12.30 422.00 1625 ---- ---- ---- ---- 405.20 -12.10 417.30 1630 ---- ---- ---- ---- 400.60 -12.10 412.70 1635 ---- ---- ---- ---- 396.10 -12.10 408.20 1640 ---- ---- ---- ---- 391.50 -12.10 403.60 1645 ---- ---- ---- ---- 387.10 -12.00 399.10 1650 ---- ---- ---- ---- 382.60 -12.00 394.60 1655 ---- ---- ---- ---- 378.10 -12.00 390.10 1660 ---- ---- ---- ---- 373.70 -11.90 385.60 1665 ---- ---- ---- ---- 369.30 -11.80 381.10 1670 ---- ---- ---- ---- 364.90 -11.80 376.70 1675 ---- ---- ---- ---- 360.60 -11.70 372.30 1680 ---- ---- ---- ---- 356.20 -11.70 367.90 1685 ---- ---- ---- ---- 351.90 -11.70 363.60 1690 ---- ---- ---- ---- 347.60 -11.60 359.20 1695 ---- ---- ---- ---- 343.40 -11.50 354.90 1700 ---- ---- ---- ---- 339.10 -11.50 350.60 1705 ---- ---- ---- ---- 334.90 -11.40 346.30 1710 ---- ---- ---- ---- 330.70 -11.30 342.00 1715 ---- ---- ---- ---- 326.50 -11.30 337.80 1720 ---- ---- ---- ---- 322.40 -11.20 333.60 1725 ---- ---- ---- ---- 318.30 -11.10 329.40 1730 ---- ---- ---- ---- 314.20 -11.00 325.20 1735 ---- ---- ---- ---- 310.10 -11.00 321.10 1740 ---- ---- ---- ---- 306.10 -10.80 316.90 1745 ---- ---- ---- ---- 302.00 -10.80 312.80 1750 ---- ---- ---- ---- 298.00 -10.70 308.70 1755 ---- ---- ---- ---- 294.00 -10.70 304.70 1760 ---- ---- ---- ---- 290.00 -10.60 300.60 1765 ---- ---- ---- ---- 286.10 -10.50 296.60 1770 ---- ---- ---- ---- 282.10 -10.50 292.60 1775 ---- ---- ---- ---- 278.20 -10.50 288.70 1780 ---- ---- ---- ---- 274.30 -10.40 284.70 1785 ---- ---- ---- ---- 270.40 -10.40 280.80 1790 ---- ---- ---- ---- 266.50 -10.40 276.90 1795 ---- ---- ---- ---- 262.60 -10.40 273.00 1800 ---- ---- ---- ---- 258.80 -10.30 269.10 1805 ---- ---- ---- ---- 255.00 -10.30 265.30 1810 ---- ---- ---- ---- 251.20 -10.30 261.50 1815 ---- ---- ---- ---- 247.40 -10.30 257.70 1820 ---- ---- ---- ---- 243.70 -10.30 254.00 1825 ---- ---- ---- ---- 240.00 -10.30 250.30 1830 ---- ---- ---- ---- 236.40 -10.20 246.60 1835 ---- ---- ---- ---- 232.80 -10.10 242.90 1840 ---- ---- ---- ---- 229.20 -10.10 239.30 1845 ---- ---- ---- ---- 225.70 -10.00 235.70 1850 ---- ---- ---- ---- 222.20 -9.90 232.10 1855 ---- ---- ---- ---- 218.80 -9.70 228.50 1860 ---- ---- ---- ---- 215.40 -9.60 225.00 1865 ---- ---- ---- ---- 212.00 -9.50 221.50 1870 ---- ---- ---- ---- 208.70 -9.40 218.10 1875 ---- ---- ---- ---- 205.40 -9.30 214.70 1880 ---- ---- ---- ---- 202.10 -9.20 211.30 1885 ---- ---- ---- ---- 198.90 -9.10 208.00 1890 ---- ---- ---- ---- 195.70 -9.00 204.70 1895 ---- ---- ---- ---- 192.50 -9.00 201.50 1900 ---- ---- ---- ---- 189.40 -8.90 198.30 1905 ---- ---- ---- ---- 186.30 -8.80 195.10 1910 ---- ---- ---- ---- 183.30 -8.70 192.00 1915 ---- ---- ---- ---- 180.30 -8.60 188.90 1920 ---- ---- ---- ---- 177.30 -8.50 185.80 1925 ---- ---- ---- ---- 174.30 -8.50 182.80 1930 ---- ---- ---- ---- 171.40 -8.40 179.80 1935 ---- ---- ---- ---- 168.60 -8.30 176.90 1940 ---- ---- ---- ---- 165.70 -8.30 174.00 1945 ---- ---- ---- ---- 162.90 -8.20 171.10 1950 ---- ---- ---- ---- 160.20 -8.10 168.30 1955 ---- ---- ---- ---- 157.50 -8.00 165.50 1960 ---- ---- ---- ---- 154.80 -7.90 162.70 1965 ---- ---- ---- ---- 152.10 -7.90 160.00 1970 ---- ---- ---- ---- 149.50 -7.90 157.40 1975 ---- ---- ---- ---- 147.00 -7.70 154.70 1980 ---- ---- ---- ---- 144.50 -7.70 152.20 1985 ---- ---- ---- ---- 142.00 -7.60 149.60 1990 ---- ---- ---- ---- 139.60 -7.50 147.10 1995 ---- ---- ---- ---- 137.20 -7.50 144.70 2000 ---- ---- ---- ---- 134.90 -7.40 142.30 258 2005 ---- ---- ---- ---- 132.70 -7.30 140.00 2010 ---- ---- ---- ---- 130.50 -7.20 137.70 2015 ---- ---- ---- ---- 128.30 -7.10 135.40 2020 ---- ---- ---- ---- 126.20 -7.10 133.30 1 2025 ---- ---- ---- ---- 124.20 -6.90 131.10 2030 ---- ---- ---- ---- 122.20 -6.90 129.10 2035 ---- ---- ---- ---- 120.30 -6.80 127.10 2040 ---- ---- ---- ---- 118.40 -6.70 125.10 2045 ---- ---- ---- ---- 116.60 -6.60 123.20 2050 ---- ---- ---- ---- 114.80 -6.60 121.40 2055 ---- ---- ---- ---- 113.10 -6.50 119.60 2060 ---- ---- ---- ---- 111.50 -6.40 117.90 2065 ---- ---- ---- ---- 109.90 -6.30 116.20 2070 ---- ---- ---- ---- 108.30 -6.20 114.50 2075 ---- ---- ---- ---- 106.70 -6.20 112.90 2080 ---- ---- ---- ---- 105.20 -6.20 111.40 2085 ---- ---- ---- ---- 103.80 -6.00 109.80 2090 ---- ---- ---- ---- 102.30 -6.00 108.30 2095 ---- ---- ---- ---- 100.90 -6.00 106.90 2100 ---- 106.00B 101.30A 101.30A 99.50 -5.90 105.40 470 2105 ---- ---- ---- ---- 98.10 -5.90 104.00 2110 ---- ---- ---- ---- 96.70 -5.80 102.50 2115 ---- ---- ---- ---- 95.40 -5.70 101.10 2120 ---- ---- ---- ---- 94.00 -5.70 99.70 2125 ---- ---- ---- ---- 92.70 -5.60 98.30 2130 ---- ---- ---- ---- 91.40 -5.60 97.00 2135 ---- ---- ---- ---- 90.10 -5.50 95.60 2140 ---- ---- ---- ---- 88.80 -5.50 94.30 2145 ---- ---- ---- ---- 87.60 -5.30 92.90 2150 ---- ---- ---- ---- 86.30 -5.30 91.60 600 2155 ---- ---- ---- ---- 85.10 -5.20 90.30 2160 ---- ---- ---- ---- 83.90 -5.20 89.10 2165 ---- ---- ---- ---- 82.70 -5.10 87.80 2170 ---- ---- ---- ---- 81.50 -5.10 86.60 2175 ---- ---- ---- ---- 80.30 -5.00 85.30 2180 ---- ---- ---- ---- 79.10 -5.00 84.10 2185 ---- ---- ---- ---- 78.00 -4.90 82.90 2190 ---- ---- ---- ---- 76.90 -4.80 81.70 2195 ---- ---- ---- ---- 75.70 -4.80 80.50 2200 ---- ---- ---- ---- 74.60 -4.80 79.40 2205 ---- ---- ---- ---- 73.60 -4.60 78.20 2210 ---- ---- ---- ---- 72.50 -4.60 77.10 2215 ---- ---- ---- ---- 71.40 -4.60 76.00 2220 ---- ---- ---- ---- 70.40 -4.40 74.80 2225 ---- ---- ---- ---- 69.40 -4.40 73.80 2230 ---- ---- ---- ---- 68.30 -4.40 72.70 2235 ---- ---- ---- ---- 67.30 -4.30 71.60 2240 ---- ---- ---- ---- 66.40 -4.20 70.60 2245 ---- ---- ---- ---- 65.40 -4.10 69.50 2250 ---- ---- ---- ---- 64.40 -4.10 68.50 2255 ---- ---- ---- ---- 63.50 -4.00 67.50 2260 ---- ---- ---- ---- 62.60 -3.90 66.50 2265 ---- ---- ---- ---- 61.70 -3.90 65.60 2270 ---- ---- ---- ---- 60.80 -3.80 64.60 2275 ---- ---- ---- ---- 59.90 -3.70 63.60 2280 ---- ---- ---- ---- 59.00 -3.70 62.70 2285 ---- ---- ---- ---- 58.20 -3.60 61.80 2290 ---- ---- ---- ---- 57.30 -3.60 60.90 2295 ---- ---- ---- ---- 56.50 -3.50 60.00 2300 ---- ---- 57.10A 57.10A 55.70 -3.40 59.10 2 2305 ---- ---- ---- ---- 54.90 -3.40 58.30 2310 ---- ---- ---- ---- 54.10 -3.30 57.40 2315 ---- ---- ---- ---- 53.40 -3.20 56.60 2320 ---- ---- ---- ---- 52.60 -3.20 55.80 2325 ---- ---- ---- ---- 51.90 -3.10 55.00 2330 ---- ---- ---- ---- 51.10 -3.10 54.20 2335 ---- ---- ---- ---- 50.40 -3.00 53.40 2340 ---- ---- ---- ---- 49.70 -3.00 52.70 2345 ---- ---- ---- ---- 49.10 -2.80 51.90 2350 ---- 51.50B 50.20A 50.20A 48.40 -2.80 51.20 60 2355 ---- ---- ---- ---- 47.70 -2.80 50.50 2360 ---- ---- ---- ---- 47.10 -2.70 49.80 2365 ---- ---- ---- ---- 46.50 -2.60 49.10 2370 ---- ---- ---- ---- 45.90 -2.50 48.40 2375 ---- ---- ---- ---- 45.30 -2.50 47.80 2380 ---- ---- ---- ---- 44.70 -2.40 47.10 2385 ---- ---- ---- ---- 44.10 -2.40 46.50 2390 ---- ---- ---- ---- 43.50 -2.30 45.80 2395 ---- ---- ---- ---- 43.00 -2.20 45.20 2400 ---- ---- ---- ---- 42.50 -2.10 44.60 82 2410 ---- ---- ---- ---- 41.40 -2.10 43.50 2420 ---- ---- ---- ---- 40.40 -1.90 42.30 2425 ---- ---- ---- ---- 39.90 -1.90 41.80 2430 ---- ---- ---- ---- 39.40 -1.90 41.30 2440 ---- ---- ---- ---- 38.50 -1.70 40.20 2450 ---- ---- ---- ---- 37.60 -1.60 39.20 2460 ---- ---- ---- ---- 36.70 -1.50 38.20 2470 ---- ---- ---- ---- 35.90 -1.40 37.30 2475 ---- ---- ---- ---- 35.50 -1.40 36.90 2480 ---- ---- ---- ---- 35.10 -1.30 36.40 2490 ---- ---- ---- ---- 34.30 -1.20 35.50 2500 ---- 35.50B ---- 35.00B 33.50 -1.20 34.70 5764 2525 ---- ---- ---- ---- 31.70 -1.00 32.70 2550 ---- ---- ---- ---- 30.00 -.90 30.90 2575 ---- ---- ---- ---- 28.40 -.80 29.20 2600 ---- ---- ---- ---- 27.00 -.70 27.70 2625 ---- ---- ---- ---- 25.60 -.70 26.30 2650 ---- ---- ---- ---- 24.30 -.70 25.00 150 2675 ---- ---- ---- ---- 23.10 -.70 23.80 2700 ---- ---- ---- ---- 22.00 -.60 22.60 750 3000 13.30 13.30 13.30 13.30 12.70 -.80 1 13.50 1 2883 3450 ---- ---- ---- ---- 6.00 -.50 6.50 3475 ---- ---- ---- ---- 5.70 -.50 6.20 3500 ---- ---- ---- ---- 5.50 -.50 6.00 4 4000 ---- ---- ---- ---- 2.60 -.10 2.70 9 OG JAN25 Gold Option CALL 1575 ---- ---- ---- ---- 468.30 -12.50 480.80 1600 ---- ---- ---- ---- 444.80 -12.20 457.00 1625 ---- ---- ---- ---- 421.70 -12.00 433.70 1650 ---- ---- ---- ---- 399.10 -11.80 410.90 1675 ---- ---- ---- ---- 377.00 -11.60 388.60 1700 ---- ---- ---- ---- 355.50 -11.30 366.80 1725 ---- ---- ---- ---- 334.50 -11.00 345.50 1750 ---- ---- ---- ---- 314.00 -10.80 324.80 1760 ---- ---- ---- ---- 306.00 ---- ---- 1770 ---- ---- ---- ---- 298.00 -10.60 308.60 1775 ---- ---- ---- ---- 294.10 -10.50 304.60 1780 ---- ---- ---- ---- 290.20 -10.40 300.60 1790 ---- ---- ---- ---- 282.40 -10.30 292.70 1800 ---- ---- ---- ---- 274.70 -10.20 284.90 1810 ---- ---- ---- ---- 267.20 -10.00 277.20 1820 ---- ---- ---- ---- 259.70 -10.00 269.70 1825 ---- ---- ---- ---- 256.00 -9.90 265.90 1830 ---- ---- ---- ---- 252.30 -9.90 262.20 1840 ---- ---- ---- ---- 245.10 -9.70 254.80 1850 ---- ---- ---- ---- 237.90 -9.60 247.50 1855 ---- ---- ---- ---- 234.40 ---- ---- 1860 ---- ---- ---- ---- 230.90 -9.40 240.30 1865 ---- ---- ---- ---- 227.40 -9.40 236.80 1870 ---- ---- ---- ---- 224.00 -9.30 233.30 1875 ---- ---- ---- ---- 220.50 -9.30 229.80 1880 ---- ---- ---- ---- 217.20 -9.20 226.40 1885 ---- ---- ---- ---- 213.80 -9.20 223.00 1890 ---- ---- ---- ---- 210.50 -9.10 219.60 1895 ---- ---- ---- ---- 207.30 -8.90 216.20 1900 ---- ---- ---- ---- 204.00 -8.90 212.90 1905 ---- ---- ---- ---- 200.80 -8.90 209.70 1910 ---- ---- ---- ---- 197.70 -8.70 206.40 1915 ---- ---- ---- ---- 194.50 -8.70 203.20 1920 ---- ---- ---- ---- 191.50 -8.60 200.10 1925 ---- ---- ---- ---- 188.40 -8.60 197.00 1930 ---- ---- ---- ---- 185.40 -8.50 193.90 1935 ---- ---- ---- ---- 182.40 -8.50 190.90 1940 ---- ---- ---- ---- 179.50 -8.40 187.90 1945 ---- ---- ---- ---- 176.60 -8.30 184.90 1950 ---- ---- ---- ---- 173.80 -8.20 182.00 1955 ---- ---- ---- ---- 171.00 -8.10 179.10 1960 ---- ---- ---- ---- 168.20 -8.10 176.30 1965 ---- ---- ---- ---- 165.50 -8.00 173.50 1970 ---- ---- ---- ---- 162.80 -7.90 170.70 1975 ---- ---- ---- ---- 160.20 -7.80 168.00 1980 ---- ---- ---- ---- 157.60 -7.70 165.30 1985 ---- ---- ---- ---- 155.00 -7.70 162.70 1990 ---- ---- ---- ---- 152.50 -7.60 160.10 1995 ---- ---- ---- ---- 150.00 -7.50 157.50 2000 ---- ---- ---- ---- 147.50 -7.50 155.00 2005 ---- ---- ---- ---- 145.10 -7.40 152.50 2010 ---- ---- ---- ---- 142.70 -7.30 150.00 2015 ---- ---- ---- ---- 140.40 -7.20 147.60 2020 ---- ---- ---- ---- 138.10 -7.20 145.30 2025 ---- ---- ---- ---- 135.80 -7.10 142.90 2030 ---- ---- ---- ---- 133.60 -7.00 140.60 2035 ---- ---- ---- ---- 131.40 -6.90 138.30 2040 ---- ---- ---- ---- 129.30 -6.80 136.10 2045 ---- ---- ---- ---- 127.20 -6.70 133.90 2050 ---- ---- ---- ---- 125.10 -6.70 131.80 2055 ---- ---- ---- ---- 123.00 -6.70 129.70 2060 ---- ---- ---- ---- 121.00 -6.60 127.60 2065 ---- ---- ---- ---- 119.10 -6.50 125.60 2070 ---- ---- ---- ---- 117.10 -6.50 123.60 2075 ---- ---- ---- ---- 115.20 -6.40 121.60 2080 ---- ---- ---- ---- 113.40 -6.30 119.70 2085 ---- ---- ---- ---- 111.60 -6.20 117.80 2090 ---- ---- ---- ---- 109.80 -6.10 115.90 2095 ---- ---- ---- ---- 108.00 -6.10 114.10 2100 ---- ---- ---- ---- 106.30 -6.00 112.30 2105 ---- ---- ---- ---- 104.60 -5.90 110.50 2110 ---- ---- ---- ---- 103.00 -5.80 108.80 2115 ---- ---- ---- ---- 101.40 -5.80 107.20 2120 ---- ---- ---- ---- 99.80 -5.70 105.50 2125 ---- ---- ---- ---- 98.20 -5.70 103.90 2130 ---- ---- ---- ---- 96.70 -5.60 102.30 2135 ---- ---- ---- ---- 95.20 -5.60 100.80 2140 ---- ---- ---- ---- 93.80 -5.50 99.30 2145 ---- ---- ---- ---- 92.40 -5.40 97.80 2150 ---- ---- ---- ---- 91.00 -5.30 96.30 2155 ---- ---- ---- ---- 89.60 -5.30 94.90 2160 ---- ---- ---- ---- 88.30 -5.20 93.50 2165 ---- ---- ---- ---- 87.00 -5.10 92.10 2170 ---- ---- ---- ---- 85.70 -5.10 90.80 2175 ---- ---- ---- ---- 84.40 -5.10 89.50 2180 ---- ---- ---- ---- 83.20 -5.00 88.20 2185 ---- ---- ---- ---- 82.00 -4.90 86.90 2190 ---- ---- ---- ---- 80.80 -4.90 85.70 2195 ---- ---- ---- ---- 79.70 -4.80 84.50 2200 ---- ---- ---- ---- 78.50 -4.80 83.30 2205 ---- ---- ---- ---- 77.40 -4.70 82.10 2210 ---- ---- ---- ---- 76.40 -4.60 81.00 2215 ---- ---- ---- ---- 75.30 -4.60 79.90 2220 ---- ---- ---- ---- 74.20 -4.60 78.80 2225 ---- ---- ---- ---- 73.20 -4.50 77.70 2230 ---- ---- ---- ---- 72.20 -4.40 76.60 2235 ---- ---- ---- ---- 71.20 -4.40 75.60 2240 ---- ---- ---- ---- 70.30 -4.30 74.60 2245 ---- ---- ---- ---- 69.30 -4.30 73.60 2250 ---- ---- ---- ---- 68.40 -4.20 72.60 2255 ---- ---- ---- ---- 67.50 -4.20 71.70 2260 ---- ---- ---- ---- 66.60 -4.10 70.70 2265 ---- ---- ---- ---- 65.70 -4.10 69.80 2270 ---- ---- ---- ---- 64.90 -4.00 68.90 2275 ---- ---- ---- ---- 64.00 -4.00 68.00 2280 ---- ---- ---- ---- 63.20 -3.90 67.10 2285 ---- ---- ---- ---- 62.40 -3.90 66.30 2290 ---- ---- ---- ---- 61.60 -3.80 65.40 2295 ---- ---- ---- ---- 60.80 -3.80 64.60 2300 ---- ---- ---- ---- 60.00 -3.80 63.80 2305 ---- ---- ---- ---- 59.30 -3.70 63.00 2310 ---- ---- ---- ---- 58.50 -3.70 62.20 2315 ---- ---- ---- ---- 57.80 -3.60 61.40 2320 ---- ---- ---- ---- 57.10 -3.60 60.70 2325 ---- ---- ---- ---- 56.40 -3.50 59.90 2330 ---- ---- ---- ---- 55.70 -3.50 59.20 2335 ---- ---- ---- ---- 55.00 -3.50 58.50 2340 ---- ---- ---- ---- 54.30 -3.50 57.80 2345 ---- ---- ---- ---- 53.60 -3.50 57.10 2350 ---- ---- ---- ---- 53.00 -3.40 56.40 2355 ---- ---- ---- ---- 52.40 -3.30 55.70 2360 ---- ---- ---- ---- 51.70 -3.30 55.00 2365 ---- ---- ---- ---- 51.10 -3.30 54.40 2370 ---- ---- ---- ---- 50.50 -3.30 53.80 2375 ---- ---- ---- ---- 49.90 -3.20 53.10 2380 ---- ---- ---- ---- 49.30 -3.20 52.50 2385 ---- ---- ---- ---- 48.80 -3.10 51.90 2390 ---- ---- ---- ---- 48.20 -3.10 51.30 2395 ---- ---- ---- ---- 47.60 -3.10 50.70 2400 ---- ---- ---- ---- 47.10 -3.00 50.10 2405 ---- ---- ---- ---- 46.50 -3.00 49.50 2410 ---- ---- ---- ---- 46.00 -3.00 49.00 2420 ---- ---- ---- ---- 45.00 -2.90 47.90 2425 ---- ---- ---- ---- 44.50 -2.90 47.40 2430 ---- ---- ---- ---- 44.00 -2.80 46.80 2440 ---- ---- ---- ---- 43.00 -2.80 45.80 2450 ---- ---- ---- ---- 42.10 -2.70 44.80 2460 ---- ---- ---- ---- 41.20 -2.70 43.90 2470 ---- ---- ---- ---- 40.30 -2.60 42.90 2475 ---- ---- ---- ---- 39.90 -2.60 42.50 2480 ---- ---- ---- ---- 39.40 -2.60 42.00 2490 ---- ---- ---- ---- 38.60 -2.50 41.10 2500 ---- ---- ---- ---- 37.80 -2.50 40.30 2510 ---- ---- ---- ---- 37.10 -2.40 39.50 2525 ---- ---- ---- ---- 35.90 -2.40 38.30 2550 ---- ---- ---- ---- 34.20 -2.30 36.50 2575 ---- ---- ---- ---- 32.60 -2.10 34.70 2600 ---- ---- ---- ---- 31.10 -2.10 33.20 2625 ---- ---- ---- ---- 29.70 -2.00 31.70 2650 ---- ---- ---- ---- 28.50 -1.80 30.30 2675 ---- ---- ---- ---- 27.30 -1.80 29.10 2700 ---- ---- ---- ---- 26.20 -1.70 27.90 OG FEB25 Gold Option CALL 1575 ---- ---- ---- ---- 468.90 -12.30 481.20 1600 ---- ---- ---- ---- 445.60 -12.10 457.70 1625 ---- ---- ---- ---- 422.70 -11.90 434.60 1650 ---- ---- ---- ---- 400.40 -11.70 412.10 1675 ---- ---- ---- ---- 378.50 -11.50 390.00 1700 ---- ---- ---- ---- 357.20 -11.20 368.40 1725 ---- ---- ---- ---- 336.40 -10.90 347.30 1750 ---- ---- ---- ---- 316.10 -10.70 326.80 1760 ---- ---- ---- ---- 308.20 ---- ---- 1770 ---- ---- ---- ---- 300.30 -10.50 310.80 1775 ---- ---- ---- ---- 296.40 -10.40 306.80 1780 ---- ---- ---- ---- 292.60 -10.30 302.90 1790 ---- ---- ---- ---- 284.90 -10.20 295.10 1800 ---- ---- ---- ---- 277.30 -10.10 287.40 1810 ---- ---- ---- ---- 269.80 -10.00 279.80 1820 ---- ---- ---- ---- 262.40 -9.90 272.30 1825 ---- ---- ---- ---- 258.70 -9.90 268.60 1830 ---- ---- ---- ---- 255.10 -9.80 264.90 1840 ---- ---- ---- ---- 247.90 -9.60 257.50 1850 ---- ---- ---- ---- 240.80 -9.50 250.30 1855 ---- ---- ---- ---- 237.30 ---- ---- 1860 ---- ---- ---- ---- 233.90 -9.30 243.20 1865 ---- ---- ---- ---- 230.40 -9.30 239.70 1870 ---- ---- ---- ---- 227.00 -9.30 236.30 1875 ---- ---- ---- ---- 223.60 -9.20 232.80 1880 ---- ---- ---- ---- 220.30 -9.10 229.40 1885 ---- ---- ---- ---- 217.00 -9.00 226.00 1890 ---- ---- ---- ---- 213.70 -9.00 222.70 1895 ---- ---- ---- ---- 210.50 -8.90 219.40 1900 ---- ---- ---- ---- 207.30 -8.80 216.10 1905 ---- ---- ---- ---- 204.10 -8.80 212.90 1910 ---- ---- ---- ---- 201.00 -8.70 209.70 1915 ---- ---- ---- ---- 197.90 -8.60 206.50 1920 ---- ---- ---- ---- 194.80 -8.60 203.40 1925 ---- ---- ---- ---- 191.80 -8.50 200.30 1930 ---- ---- ---- ---- 188.80 -8.50 197.30 1935 ---- ---- ---- ---- 185.90 -8.40 194.30 1940 ---- ---- ---- ---- 183.00 -8.30 191.30 1945 ---- ---- ---- ---- 180.10 -8.20 188.30 1950 ---- ---- ---- ---- 177.30 -8.20 185.50 1955 ---- ---- ---- ---- 174.50 -8.10 182.60 1960 ---- ---- ---- ---- 171.80 -8.00 179.80 1965 ---- ---- ---- ---- 169.10 -7.90 177.00 1970 ---- ---- ---- ---- 166.40 -7.90 174.30 1975 ---- ---- ---- ---- 163.80 -7.80 171.60 1980 ---- ---- ---- ---- 161.20 -7.70 168.90 1985 ---- ---- ---- ---- 158.70 -7.60 166.30 1990 ---- ---- ---- ---- 156.20 -7.50 163.70 1995 ---- ---- ---- ---- 153.70 -7.50 161.20 2000 ---- ---- ---- ---- 151.30 -7.40 158.70 2005 ---- ---- ---- ---- 148.90 -7.30 156.20 2010 ---- ---- ---- ---- 146.50 -7.30 153.80 2015 ---- ---- ---- ---- 144.20 -7.20 151.40 2020 ---- ---- ---- ---- 141.90 -7.20 149.10 2025 ---- ---- ---- ---- 139.70 -7.00 146.70 2030 ---- ---- ---- ---- 137.50 -7.00 144.50 2035 ---- ---- ---- ---- 135.30 -6.90 142.20 2040 ---- ---- ---- ---- 133.20 -6.80 140.00 2045 ---- ---- ---- ---- 131.10 -6.70 137.80 2050 ---- ---- ---- ---- 129.00 -6.70 135.70 2055 ---- ---- ---- ---- 127.00 -6.60 133.60 2060 ---- ---- ---- ---- 125.00 -6.50 131.50 2065 ---- ---- ---- ---- 123.00 -6.50 129.50 2070 ---- ---- ---- ---- 121.10 -6.40 127.50 2075 ---- ---- ---- ---- 119.20 -6.40 125.60 2080 ---- ---- ---- ---- 117.40 -6.20 123.60 2085 ---- ---- ---- ---- 115.50 -6.30 121.80 2090 ---- ---- ---- ---- 113.80 -6.10 119.90 2095 ---- ---- ---- ---- 112.00 -6.10 118.10 2100 ---- ---- ---- ---- 110.30 -6.00 116.30 2105 ---- ---- ---- ---- 108.60 -6.00 114.60 2110 ---- ---- ---- ---- 107.00 -5.90 112.90 2115 ---- ---- ---- ---- 105.40 -5.80 111.20 2120 ---- ---- ---- ---- 103.80 -5.80 109.60 2125 ---- ---- ---- ---- 102.30 -5.70 108.00 2130 ---- ---- ---- ---- 100.80 -5.60 106.40 2135 ---- ---- ---- ---- 99.30 -5.50 104.80 2140 ---- ---- ---- ---- 97.80 -5.50 103.30 2145 ---- ---- ---- ---- 96.40 -5.40 101.80 2150 ---- ---- ---- ---- 95.00 -5.40 100.40 2155 ---- ---- ---- ---- 93.70 -5.30 99.00 2160 ---- ---- ---- ---- 92.30 -5.30 97.60 2165 ---- ---- ---- ---- 91.00 -5.20 96.20 2170 ---- ---- ---- ---- 89.70 -5.20 94.90 2175 ---- ---- ---- ---- 88.50 -5.10 93.60 2180 ---- ---- ---- ---- 87.20 -5.10 92.30 2185 ---- ---- ---- ---- 86.00 -5.00 91.00 2190 ---- ---- ---- ---- 84.90 -4.90 89.80 2195 ---- ---- ---- ---- 83.70 -4.90 88.60 2200 ---- ---- ---- ---- 82.60 -4.80 87.40 2205 ---- ---- ---- ---- 81.50 -4.70 86.20 2210 ---- ---- ---- ---- 80.40 -4.70 85.10 2215 ---- ---- ---- ---- 79.30 -4.70 84.00 2220 ---- ---- ---- ---- 78.30 -4.60 82.90 2225 ---- ---- ---- ---- 77.20 -4.60 81.80 2230 ---- ---- ---- ---- 76.20 -4.50 80.70 2235 ---- ---- ---- ---- 75.20 -4.50 79.70 2240 ---- ---- ---- ---- 74.30 -4.40 78.70 2245 ---- ---- ---- ---- 73.30 -4.40 77.70 2250 ---- ---- ---- ---- 72.40 -4.30 76.70 2255 ---- ---- ---- ---- 71.50 -4.20 75.70 2260 ---- ---- ---- ---- 70.60 -4.20 74.80 2265 ---- ---- ---- ---- 69.70 -4.10 73.80 2270 ---- ---- ---- ---- 68.80 -4.10 72.90 2275 ---- ---- ---- ---- 68.00 -4.00 72.00 2280 ---- ---- ---- ---- 67.10 -4.10 71.20 2285 ---- ---- ---- ---- 66.30 -4.00 70.30 2290 ---- ---- ---- ---- 65.50 -3.90 69.40 2295 ---- ---- ---- ---- 64.70 -3.90 68.60 2300 ---- ---- ---- ---- 63.90 -3.90 67.80 2305 ---- ---- ---- ---- 63.20 -3.80 67.00 2310 ---- ---- ---- ---- 62.40 -3.80 66.20 2315 ---- ---- ---- ---- 61.70 -3.70 65.40 2320 ---- ---- ---- ---- 60.90 -3.70 64.60 2325 ---- ---- ---- ---- 60.20 -3.70 63.90 2330 ---- ---- ---- ---- 59.50 -3.60 63.10 2335 ---- ---- ---- ---- 58.80 -3.60 62.40 2340 ---- ---- ---- ---- 58.10 -3.60 61.70 2345 ---- ---- ---- ---- 57.50 -3.50 61.00 2350 ---- ---- ---- ---- 56.80 -3.50 60.30 2360 ---- ---- ---- ---- 55.50 -3.40 58.90 2370 ---- ---- ---- ---- 54.30 -3.30 57.60 2375 ---- ---- ---- ---- 53.70 -3.30 57.00 2380 ---- ---- ---- ---- 53.10 -3.30 56.40 2390 ---- ---- ---- ---- 51.90 -3.20 55.10 2400 ---- ---- ---- ---- 50.80 -3.10 53.90 2410 ---- ---- ---- ---- 49.70 -3.10 52.80 2420 ---- ---- ---- ---- 48.70 -3.00 51.70 2425 ---- ---- ---- ---- 48.10 -3.00 51.10 2430 ---- ---- ---- ---- 47.60 -3.00 50.60 2440 ---- ---- ---- ---- 46.60 -2.90 49.50 2450 ---- ---- ---- ---- 45.70 -2.80 48.50 2475 ---- ---- ---- ---- 43.40 -2.70 46.10 2500 ---- ---- ---- ---- 41.30 -2.60 43.90 2525 ---- ---- ---- ---- 39.40 -2.40 41.80 2550 ---- ---- ---- ---- 37.60 -2.30 39.90 2575 ---- ---- ---- ---- 35.90 -2.30 38.20 2600 ---- ---- ---- ---- 34.40 -2.10 36.50 2625 ---- ---- ---- ---- 32.90 -2.10 35.00 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 484.20 ---- ---- 1600 ---- ---- ---- ---- 460.80 -12.30 473.10 1625 ---- ---- ---- ---- 437.90 -12.10 450.00 1650 ---- ---- ---- ---- 415.50 -11.90 427.40 1675 ---- ---- ---- ---- 393.60 -11.70 405.30 1700 ---- ---- ---- ---- 372.30 -11.40 383.70 1725 ---- ---- ---- ---- 351.40 -11.10 362.50 1750 ---- ---- ---- ---- 331.00 -10.90 341.90 1770 ---- ---- ---- ---- 315.10 ---- ---- 1775 ---- ---- ---- ---- 311.20 -10.60 321.80 1780 ---- ---- ---- ---- 307.30 -10.60 317.90 1790 ---- ---- ---- ---- 299.60 -10.40 310.00 1800 ---- ---- ---- ---- 291.90 -10.40 302.30 1810 ---- ---- ---- ---- 284.40 -10.20 294.60 1820 ---- ---- ---- ---- 276.90 -10.10 287.00 1825 ---- ---- ---- ---- 273.20 -10.10 283.30 1830 ---- ---- ---- ---- 269.50 -10.00 279.50 1840 ---- ---- ---- ---- 262.30 -9.80 272.10 1850 ---- ---- ---- ---- 255.10 -9.70 264.80 1860 ---- ---- ---- ---- 248.00 -9.60 257.60 1870 ---- ---- ---- ---- 241.00 -9.60 250.60 1875 ---- ---- ---- ---- 237.60 ---- ---- 1880 ---- ---- ---- ---- 234.20 -9.40 243.60 1885 ---- ---- ---- ---- 230.80 -9.30 240.10 1890 ---- ---- ---- ---- 227.50 -9.20 236.70 1895 ---- ---- ---- ---- 224.10 -9.20 233.30 1900 ---- ---- ---- ---- 220.90 -9.10 230.00 1905 ---- ---- ---- ---- 217.60 -9.10 226.70 1910 ---- ---- ---- ---- 214.40 -9.00 223.40 1915 ---- ---- ---- ---- 211.20 -8.90 220.10 1920 ---- ---- ---- ---- 208.10 -8.80 216.90 1925 ---- ---- ---- ---- 204.90 -8.80 213.70 1930 ---- ---- ---- ---- 201.90 -8.70 210.60 1935 ---- ---- ---- ---- 198.80 -8.70 207.50 1940 ---- ---- ---- ---- 195.80 -8.60 204.40 1945 ---- ---- ---- ---- 192.90 -8.50 201.40 1950 ---- ---- ---- ---- 189.90 -8.50 198.40 1955 ---- ---- ---- ---- 187.10 -8.30 195.40 1960 ---- ---- ---- ---- 184.20 -8.30 192.50 1965 ---- ---- ---- ---- 181.40 -8.20 189.60 1970 ---- ---- ---- ---- 178.60 -8.20 186.80 1975 ---- ---- ---- ---- 175.90 -8.10 184.00 1980 ---- ---- ---- ---- 173.20 -8.00 181.20 1985 ---- ---- ---- ---- 170.60 -7.90 178.50 1990 ---- ---- ---- ---- 167.90 -7.90 175.80 1995 ---- ---- ---- ---- 165.40 -7.80 173.20 2000 ---- ---- ---- ---- 162.80 -7.80 170.60 2005 ---- ---- ---- ---- 160.30 -7.70 168.00 2010 ---- ---- ---- ---- 157.90 -7.60 165.50 2015 ---- ---- ---- ---- 155.50 -7.50 163.00 2020 ---- ---- ---- ---- 153.10 -7.40 160.50 2025 ---- ---- ---- ---- 150.70 -7.40 158.10 2030 ---- ---- ---- ---- 148.40 -7.30 155.70 2035 ---- ---- ---- ---- 146.10 -7.30 153.40 2040 ---- ---- ---- ---- 143.90 -7.10 151.00 2045 ---- ---- ---- ---- 141.70 -7.10 148.80 2050 ---- ---- ---- ---- 139.50 -7.00 146.50 2055 ---- ---- ---- ---- 137.40 -6.90 144.30 2060 ---- ---- ---- ---- 135.30 -6.80 142.10 2065 ---- ---- ---- ---- 133.20 -6.80 140.00 2070 ---- ---- ---- ---- 131.20 -6.70 137.90 2075 ---- ---- ---- ---- 129.20 -6.60 135.80 2080 ---- ---- ---- ---- 127.20 -6.60 133.80 2085 ---- ---- ---- ---- 125.30 -6.50 131.80 2090 ---- ---- ---- ---- 123.40 -6.50 129.90 2095 ---- ---- ---- ---- 121.50 -6.40 127.90 2100 ---- ---- ---- ---- 119.70 -6.40 126.10 2105 ---- ---- ---- ---- 117.90 -6.30 124.20 2110 ---- ---- ---- ---- 116.20 -6.20 122.40 2115 ---- ---- ---- ---- 114.50 -6.10 120.60 2120 ---- ---- ---- ---- 112.80 -6.10 118.90 2125 ---- ---- ---- ---- 111.20 -6.00 117.20 2130 ---- ---- ---- ---- 109.60 -5.90 115.50 2135 ---- ---- ---- ---- 108.00 -5.90 113.90 2140 ---- ---- ---- ---- 106.50 -5.80 112.30 2145 ---- ---- ---- ---- 104.90 -5.80 110.70 2150 ---- ---- ---- ---- 103.50 -5.60 109.10 2155 ---- ---- ---- ---- 102.00 -5.60 107.60 2160 ---- ---- ---- ---- 100.60 -5.60 106.20 2165 ---- ---- ---- ---- 99.20 -5.50 104.70 2170 ---- ---- ---- ---- 97.80 -5.50 103.30 2175 ---- ---- ---- ---- 96.50 -5.40 101.90 2180 ---- ---- ---- ---- 95.20 -5.30 100.50 2185 ---- ---- ---- ---- 93.90 -5.30 99.20 2190 ---- ---- ---- ---- 92.60 -5.30 97.90 2195 ---- ---- ---- ---- 91.40 -5.20 96.60 2200 ---- ---- ---- ---- 90.20 -5.10 95.30 2205 ---- ---- ---- ---- 89.00 -5.00 94.00 2210 ---- ---- ---- ---- 87.80 -5.00 92.80 2215 ---- ---- ---- ---- 86.70 -4.90 91.60 2220 ---- ---- ---- ---- 85.50 -4.90 90.40 2225 ---- ---- ---- ---- 84.40 -4.90 89.30 2230 ---- ---- ---- ---- 83.30 -4.80 88.10 2235 ---- ---- ---- ---- 82.30 -4.70 87.00 2240 ---- ---- ---- ---- 81.20 -4.70 85.90 2245 ---- ---- ---- ---- 80.20 -4.60 84.80 2250 ---- ---- ---- ---- 79.10 -4.60 83.70 2255 ---- ---- ---- ---- 78.10 -4.50 82.60 2260 ---- ---- ---- ---- 77.10 -4.50 81.60 2265 ---- ---- ---- ---- 76.10 -4.50 80.60 2270 ---- ---- ---- ---- 75.20 -4.40 79.60 2275 ---- ---- ---- ---- 74.20 -4.40 78.60 2280 ---- ---- ---- ---- 73.30 -4.30 77.60 2285 ---- ---- ---- ---- 72.40 -4.20 76.60 2290 ---- ---- ---- ---- 71.50 -4.20 75.70 2295 ---- ---- ---- ---- 70.60 -4.10 74.70 2300 ---- ---- ---- ---- 69.70 -4.10 73.80 2305 ---- ---- ---- ---- 68.80 -4.10 72.90 2310 ---- ---- ---- ---- 68.00 -4.00 72.00 2315 ---- ---- ---- ---- 67.20 -3.90 71.10 2320 ---- ---- ---- ---- 66.30 -4.00 70.30 2325 ---- ---- ---- ---- 65.50 -3.90 69.40 2330 ---- ---- ---- ---- 64.70 -3.90 68.60 2335 ---- ---- ---- ---- 63.90 -3.90 67.80 2340 ---- ---- ---- ---- 63.20 -3.80 67.00 2345 ---- ---- ---- ---- 62.40 -3.80 66.20 2350 ---- ---- ---- ---- 61.70 -3.70 65.40 2355 ---- ---- ---- ---- 60.90 -3.70 64.60 2360 ---- ---- ---- ---- 60.20 -3.60 63.80 2370 ---- ---- ---- ---- 58.80 -3.50 62.30 2375 ---- ---- ---- ---- 58.10 ---- ---- 2380 ---- ---- ---- ---- 57.40 -3.50 60.90 2390 ---- ---- ---- ---- 56.10 -3.40 59.50 2400 ---- ---- ---- ---- 54.80 -3.30 58.10 2410 ---- ---- ---- ---- 53.60 -3.20 56.80 2420 ---- ---- ---- ---- 52.30 -3.30 55.60 2425 ---- ---- ---- ---- 51.80 -3.10 54.90 2430 ---- ---- ---- ---- 51.20 -3.10 54.30 2440 ---- ---- ---- ---- 50.00 -3.10 53.10 2450 ---- ---- ---- ---- 48.90 -3.10 52.00 2460 ---- ---- ---- ---- 47.90 -2.90 50.80 2475 ---- ---- ---- ---- 46.30 -2.90 49.20 2500 ---- ---- ---- ---- 43.90 -2.70 46.60 2525 ---- ---- ---- ---- 41.70 -2.60 44.30 2550 ---- ---- ---- ---- 39.60 -2.50 42.10 2575 ---- ---- ---- ---- 37.70 -2.30 40.00 2600 ---- ---- ---- ---- 35.90 -2.20 38.10 2625 ---- ---- ---- ---- 34.20 -2.20 36.40 2650 ---- ---- ---- ---- 32.70 -2.00 34.70 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 484.60 ---- ---- 1600 ---- ---- ---- ---- 461.40 -12.20 473.60 1625 ---- ---- ---- ---- 438.60 -12.10 450.70 1650 ---- ---- ---- ---- 416.40 -11.80 428.20 1675 ---- ---- ---- ---- 394.70 -11.60 406.30 1700 ---- ---- ---- ---- 373.50 -11.40 384.90 1725 ---- ---- ---- ---- 352.80 -11.10 363.90 1750 ---- ---- ---- ---- 332.70 -10.80 343.50 1770 ---- ---- ---- ---- 316.90 ---- ---- 1775 ---- ---- ---- ---- 313.00 -10.60 323.60 1780 ---- ---- ---- ---- 309.20 -10.50 319.70 1790 ---- ---- ---- ---- 301.50 -10.40 311.90 1800 ---- ---- ---- ---- 294.00 -10.20 304.20 1810 ---- ---- ---- ---- 286.50 -10.20 296.70 1820 ---- ---- ---- ---- 279.10 -10.10 289.20 1825 ---- ---- ---- ---- 275.40 -10.00 285.40 1830 ---- ---- ---- ---- 271.80 -9.90 281.70 1840 ---- ---- ---- ---- 264.60 -9.80 274.40 1850 ---- ---- ---- ---- 257.50 -9.70 267.20 1860 ---- ---- ---- ---- 250.50 -9.60 260.10 1870 ---- ---- ---- ---- 243.60 -9.50 253.10 1875 ---- ---- ---- ---- 240.20 ---- ---- 1880 ---- ---- ---- ---- 236.80 -9.40 246.20 1885 ---- ---- ---- ---- 233.50 -9.30 242.80 1890 ---- ---- ---- ---- 230.20 -9.20 239.40 1895 ---- ---- ---- ---- 226.90 -9.10 236.00 1900 ---- ---- ---- ---- 223.60 -9.10 232.70 1905 ---- ---- ---- ---- 220.40 -9.00 229.40 1910 ---- ---- ---- ---- 217.20 -8.90 226.10 1915 ---- ---- ---- ---- 214.00 -8.90 222.90 1920 ---- ---- ---- ---- 210.90 -8.80 219.70 1925 ---- ---- ---- ---- 207.80 -8.80 216.60 1930 ---- ---- ---- ---- 204.80 -8.60 213.40 1935 ---- ---- ---- ---- 201.70 -8.60 210.30 1940 ---- ---- ---- ---- 198.70 -8.60 207.30 1945 ---- ---- ---- ---- 195.80 -8.50 204.30 1950 ---- ---- ---- ---- 192.90 -8.40 201.30 1955 ---- ---- ---- ---- 190.00 -8.30 198.30 1960 ---- ---- ---- ---- 187.10 -8.30 195.40 1965 ---- ---- ---- ---- 184.30 -8.20 192.50 1970 ---- ---- ---- ---- 181.60 -8.10 189.70 1975 ---- ---- ---- ---- 178.90 -8.00 186.90 1980 ---- ---- ---- ---- 176.20 -8.00 184.20 1985 ---- ---- ---- ---- 173.60 -7.90 181.50 1990 ---- ---- ---- ---- 171.00 -7.80 178.80 1995 ---- ---- ---- ---- 168.40 -7.80 176.20 2000 ---- ---- ---- ---- 165.90 -7.70 173.60 2005 ---- ---- ---- ---- 163.40 -7.70 171.10 2010 ---- ---- ---- ---- 161.00 -7.60 168.60 2015 ---- ---- ---- ---- 158.60 -7.50 166.10 2020 ---- ---- ---- ---- 156.20 -7.50 163.70 2025 ---- ---- ---- ---- 153.90 -7.40 161.30 2030 ---- ---- ---- ---- 151.60 -7.30 158.90 2035 ---- ---- ---- ---- 149.30 -7.30 156.60 2040 ---- ---- ---- ---- 147.10 -7.20 154.30 2045 ---- ---- ---- ---- 144.90 -7.10 152.00 2050 ---- ---- ---- ---- 142.80 -7.00 149.80 2055 ---- ---- ---- ---- 140.60 -7.00 147.60 2060 ---- ---- ---- ---- 138.50 -6.90 145.40 2065 ---- ---- ---- ---- 136.50 -6.80 143.30 2070 ---- ---- ---- ---- 134.50 -6.70 141.20 2075 ---- ---- ---- ---- 132.50 -6.60 139.10 2080 ---- ---- ---- ---- 130.50 -6.60 137.10 2085 ---- ---- ---- ---- 128.60 -6.50 135.10 2090 ---- ---- ---- ---- 126.70 -6.50 133.20 2095 ---- ---- ---- ---- 124.90 -6.40 131.30 2100 ---- ---- ---- ---- 123.10 -6.30 129.40 2105 ---- ---- ---- ---- 121.30 -6.30 127.60 2110 ---- ---- ---- ---- 119.50 -6.20 125.70 2115 ---- ---- ---- ---- 117.80 -6.20 124.00 2120 ---- ---- ---- ---- 116.20 -6.00 122.20 2125 ---- ---- ---- ---- 114.50 -6.00 120.50 2130 ---- ---- ---- ---- 112.90 -6.00 118.90 2135 ---- ---- ---- ---- 111.30 -5.90 117.20 2140 ---- ---- ---- ---- 109.80 -5.80 115.60 2145 ---- ---- ---- ---- 108.30 -5.80 114.10 2150 ---- ---- ---- ---- 106.80 -5.70 112.50 2155 ---- ---- ---- ---- 105.40 -5.60 111.00 2160 ---- ---- ---- ---- 103.90 -5.60 109.50 2165 ---- ---- ---- ---- 102.50 -5.60 108.10 2170 ---- ---- ---- ---- 101.20 -5.50 106.70 2175 ---- ---- ---- ---- 99.80 -5.50 105.30 2180 ---- ---- ---- ---- 98.50 -5.40 103.90 2185 ---- ---- ---- ---- 97.20 -5.40 102.60 2190 ---- ---- ---- ---- 96.00 -5.20 101.20 2195 ---- ---- ---- ---- 94.70 -5.20 99.90 2200 ---- ---- ---- ---- 93.50 -5.20 98.70 2205 ---- ---- ---- ---- 92.30 -5.10 97.40 2210 ---- ---- ---- ---- 91.20 -5.00 96.20 2215 ---- ---- ---- ---- 90.00 -5.00 95.00 2220 ---- ---- ---- ---- 88.90 -4.90 93.80 2225 ---- ---- ---- ---- 87.80 -4.80 92.60 2230 ---- ---- ---- ---- 86.70 -4.80 91.50 2235 ---- ---- ---- ---- 85.60 -4.80 90.40 2240 ---- ---- ---- ---- 84.50 -4.70 89.20 2245 ---- ---- ---- ---- 83.50 -4.70 88.20 2250 ---- ---- ---- ---- 82.40 -4.70 87.10 2255 ---- ---- ---- ---- 81.40 -4.60 86.00 2260 ---- ---- ---- ---- 80.40 -4.60 85.00 2265 ---- ---- ---- ---- 79.40 -4.50 83.90 2270 ---- ---- ---- ---- 78.50 -4.40 82.90 2275 ---- ---- ---- ---- 77.50 -4.40 81.90 2280 ---- ---- ---- ---- 76.60 -4.30 80.90 2285 ---- ---- ---- ---- 75.60 -4.40 80.00 2290 ---- ---- ---- ---- 74.70 -4.30 79.00 2295 ---- ---- ---- ---- 73.80 -4.30 78.10 2300 ---- ---- ---- ---- 73.00 -4.10 77.10 2305 ---- ---- ---- ---- 72.10 -4.10 76.20 2310 ---- ---- ---- ---- 71.20 -4.10 75.30 2315 ---- ---- ---- ---- 70.40 -4.00 74.40 2320 ---- ---- ---- ---- 69.60 -4.00 73.60 2325 ---- ---- ---- ---- 68.70 -4.00 72.70 2330 ---- ---- ---- ---- 67.90 -4.00 71.90 2335 ---- ---- ---- ---- 67.10 -3.90 71.00 2340 ---- ---- ---- ---- 66.40 -3.80 70.20 2345 ---- ---- ---- ---- 65.60 -3.80 69.40 2350 ---- ---- ---- ---- 64.80 -3.80 68.60 2355 ---- ---- ---- ---- 64.10 -3.70 67.80 2360 ---- ---- ---- ---- 63.40 -3.70 67.10 2370 ---- ---- ---- ---- 61.90 -3.70 65.60 2375 ---- ---- ---- ---- 61.20 ---- ---- 2380 ---- ---- ---- ---- 60.50 -3.60 64.10 2390 ---- ---- ---- ---- 59.20 -3.50 62.70 2400 ---- ---- ---- ---- 57.90 -3.40 61.30 2410 ---- ---- ---- ---- 56.60 -3.40 60.00 2420 ---- ---- ---- ---- 55.40 -3.30 58.70 2425 ---- ---- ---- ---- 54.80 -3.20 58.00 2430 ---- ---- ---- ---- 54.20 -3.20 57.40 2440 ---- ---- ---- ---- 53.00 -3.20 56.20 2450 ---- ---- ---- ---- 51.90 -3.10 55.00 2475 ---- ---- ---- ---- 49.30 -2.90 52.20 2500 ---- ---- ---- ---- 46.80 -2.80 49.60 2525 ---- ---- ---- ---- 44.50 -2.70 47.20 2550 ---- ---- ---- ---- 42.40 -2.50 44.90 2575 ---- ---- ---- ---- 40.40 -2.40 42.80 2600 ---- ---- ---- ---- 38.50 -2.40 40.90 2625 ---- ---- ---- ---- 36.80 -2.30 39.10 2650 ---- ---- ---- ---- 35.20 -2.20 37.40 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1048.20 -13.10 1061.30 1050 ---- ---- ---- ---- 1023.20 -13.10 1036.30 1075 ---- ---- ---- ---- 998.20 -13.10 1011.30 1100 ---- ---- ---- ---- 973.20 -13.10 986.30 1125 ---- ---- ---- ---- 948.20 -13.10 961.30 1150 ---- ---- ---- ---- 923.20 -13.10 936.30 1175 ---- ---- ---- ---- 898.20 -13.10 911.30 1200 ---- ---- ---- ---- 873.20 -13.10 886.30 1220 ---- ---- ---- ---- 853.20 -13.10 866.30 1225 ---- ---- ---- ---- 848.20 -13.10 861.30 1230 ---- ---- ---- ---- 843.20 -13.10 856.30 1240 ---- ---- ---- ---- 833.20 -13.10 846.30 1250 ---- ---- ---- ---- 823.20 -13.10 836.30 1260 ---- ---- ---- ---- 813.20 -13.10 826.30 1270 ---- ---- ---- ---- 803.20 -13.10 816.30 1275 ---- ---- ---- ---- 798.20 -13.10 811.30 1280 ---- ---- ---- ---- 793.20 -13.10 806.30 1290 ---- ---- ---- ---- 783.20 -13.10 796.30 1300 ---- ---- ---- ---- 773.20 -13.10 786.30 1310 ---- ---- ---- ---- 763.20 -13.10 776.30 1315 ---- ---- ---- ---- 758.20 -13.10 771.30 1320 ---- ---- ---- ---- 753.20 -13.10 766.30 1325 ---- ---- ---- ---- 748.20 -13.10 761.30 1330 ---- ---- ---- ---- 743.20 -13.10 756.30 1335 ---- ---- ---- ---- 738.20 -13.10 751.30 1340 ---- ---- ---- ---- 733.20 -13.10 746.30 1345 ---- ---- ---- ---- 728.20 -13.10 741.30 1350 ---- ---- ---- ---- 723.20 -13.10 736.30 1355 ---- ---- ---- ---- 718.20 -13.10 731.30 1360 ---- ---- ---- ---- 713.20 -13.10 726.30 1365 ---- ---- ---- ---- 708.20 -13.10 721.30 1370 ---- ---- ---- ---- 703.20 -13.10 716.30 1375 ---- ---- ---- ---- 698.20 -13.10 711.30 1380 ---- ---- ---- ---- 693.20 -13.10 706.30 1385 ---- ---- ---- ---- 688.20 -13.10 701.30 1390 ---- ---- ---- ---- 683.20 -13.10 696.30 1395 ---- ---- ---- ---- 678.20 -13.10 691.30 1400 ---- ---- ---- ---- 673.20 -13.10 686.30 1405 ---- ---- ---- ---- 668.20 -13.10 681.30 1410 ---- ---- ---- ---- 663.20 -13.10 676.30 1415 ---- ---- ---- ---- 658.20 -13.10 671.30 1420 ---- ---- ---- ---- 653.20 -13.10 666.30 1425 ---- ---- ---- ---- 648.20 -13.10 661.30 1430 ---- ---- ---- ---- 643.20 -13.10 656.30 1435 ---- ---- ---- ---- 638.20 -13.10 651.30 1440 ---- ---- ---- ---- 633.20 -13.10 646.30 1445 ---- ---- ---- ---- 628.20 -13.10 641.30 1450 ---- ---- ---- ---- 623.20 -13.10 636.30 1455 ---- ---- ---- ---- 618.20 -13.10 631.30 1460 ---- ---- ---- ---- 613.20 -13.10 626.30 1465 ---- ---- ---- ---- 608.20 -13.10 621.30 1470 ---- ---- ---- ---- 603.20 -13.10 616.30 1475 ---- ---- ---- ---- 598.20 -13.10 611.30 1480 ---- ---- ---- ---- 593.20 -13.10 606.30 1485 ---- ---- ---- ---- 588.20 -13.10 601.30 1490 ---- ---- ---- ---- 583.20 -13.10 596.30 1495 ---- ---- ---- ---- 578.20 -13.10 591.30 1500 ---- ---- ---- ---- 573.20 -13.10 586.30 1505 ---- ---- ---- ---- 568.30 -13.00 581.30 1510 ---- ---- ---- ---- 563.40 -12.90 576.30 1515 ---- ---- ---- ---- 558.50 -12.90 571.40 1520 ---- ---- ---- ---- 553.60 -12.90 566.50 1525 ---- ---- ---- ---- 548.70 -12.80 561.50 1530 ---- ---- ---- ---- 543.80 -12.90 556.70 1535 ---- ---- ---- ---- 539.00 -12.80 551.80 1540 ---- ---- ---- ---- 534.20 -12.70 546.90 1545 ---- ---- ---- ---- 529.40 -12.70 542.10 1550 ---- ---- ---- ---- 524.70 -12.60 537.30 1555 ---- ---- ---- ---- 519.90 -12.60 532.50 1560 ---- ---- ---- ---- 515.20 -12.50 527.70 1565 ---- ---- ---- ---- 510.50 -12.50 523.00 1570 ---- ---- ---- ---- 505.80 -12.40 518.20 1575 ---- ---- ---- ---- 501.10 -12.40 513.50 1580 ---- ---- ---- ---- 496.40 -12.40 508.80 1585 ---- ---- ---- ---- 491.80 -12.30 504.10 1590 ---- ---- ---- ---- 487.20 -12.30 499.50 1595 ---- ---- ---- ---- 482.60 -12.30 494.90 1600 ---- ---- ---- ---- 478.00 -12.20 490.20 1605 ---- ---- ---- ---- 473.50 -12.10 485.60 1610 ---- ---- ---- ---- 468.90 -12.20 481.10 1615 ---- ---- ---- ---- 464.40 -12.10 476.50 1620 ---- ---- ---- ---- 459.90 -12.00 471.90 1625 ---- ---- ---- ---- 455.40 -12.00 467.40 1630 ---- ---- ---- ---- 451.00 -11.90 462.90 1635 ---- ---- ---- ---- 446.50 -11.90 458.40 1640 ---- ---- ---- ---- 442.10 -11.90 454.00 1645 ---- ---- ---- ---- 437.70 -11.80 449.50 1650 ---- ---- ---- ---- 433.30 -11.80 445.10 1655 ---- ---- ---- ---- 428.90 -11.80 440.70 1660 ---- ---- ---- ---- 424.60 -11.70 436.30 1665 ---- ---- ---- ---- 420.30 -11.60 431.90 1670 ---- ---- ---- ---- 416.00 -11.60 427.60 1675 ---- ---- ---- ---- 411.70 -11.50 423.20 1680 ---- ---- ---- ---- 407.40 -11.50 418.90 1685 ---- ---- ---- ---- 403.20 -11.40 414.60 1690 ---- ---- ---- ---- 398.90 -11.40 410.30 1695 ---- ---- ---- ---- 394.70 -11.40 406.10 1700 ---- ---- ---- ---- 390.50 -11.30 401.80 1705 ---- ---- ---- ---- 386.40 -11.20 397.60 1710 ---- ---- ---- ---- 382.20 -11.20 393.40 1715 ---- ---- ---- ---- 378.10 -11.10 389.20 1720 ---- ---- ---- ---- 374.00 -11.10 385.10 1725 ---- ---- ---- ---- 369.90 -11.00 380.90 1730 ---- ---- ---- ---- 365.80 -11.00 376.80 1735 ---- ---- ---- ---- 361.70 -11.00 372.70 1740 ---- ---- ---- ---- 357.70 -10.90 368.60 1745 ---- ---- ---- ---- 353.70 -10.90 364.60 1750 ---- ---- ---- ---- 349.70 -10.80 360.50 1755 ---- ---- ---- ---- 345.70 -10.80 356.50 1760 ---- ---- ---- ---- 341.80 -10.70 352.50 1765 ---- ---- ---- ---- 337.90 -10.60 348.50 1770 ---- ---- ---- ---- 333.90 -10.70 344.60 1775 ---- ---- ---- ---- 330.10 -10.50 340.60 1780 ---- ---- ---- ---- 326.20 -10.50 336.70 1785 ---- ---- ---- ---- 322.30 -10.50 332.80 1790 ---- ---- ---- ---- 318.50 -10.40 328.90 1795 ---- ---- ---- ---- 314.70 -10.40 325.10 1800 ---- ---- ---- ---- 310.90 -10.30 321.20 1805 ---- ---- ---- ---- 307.20 -10.20 317.40 1810 ---- ---- ---- ---- 303.40 -10.20 313.60 1815 ---- ---- ---- ---- 299.70 -10.10 309.80 1820 ---- ---- ---- ---- 296.00 -10.10 306.10 1825 ---- ---- ---- ---- 292.30 -10.10 302.40 1830 ---- ---- ---- ---- 288.70 -9.90 298.60 1835 ---- ---- ---- ---- 285.00 -10.00 295.00 1840 ---- ---- ---- ---- 281.40 -9.90 291.30 1845 ---- ---- ---- ---- 277.80 -9.80 287.60 1850 ---- ---- ---- ---- 274.30 -9.70 284.00 1855 ---- ---- ---- ---- 270.70 -9.70 280.40 1860 ---- ---- ---- ---- 267.20 -9.60 276.80 1865 ---- ---- ---- ---- 263.70 -9.60 273.30 1870 ---- ---- ---- ---- 260.20 -9.60 269.80 1875 ---- ---- ---- ---- 256.80 -9.50 266.30 1880 ---- ---- ---- ---- 253.40 -9.40 262.80 1885 ---- ---- ---- ---- 250.00 -9.30 259.30 1890 ---- ---- ---- ---- 246.70 -9.20 255.90 1895 ---- ---- ---- ---- 243.30 -9.20 252.50 1900 ---- ---- ---- ---- 240.00 -9.20 249.20 1905 ---- ---- ---- ---- 236.80 -9.10 245.90 1910 ---- ---- ---- ---- 233.50 -9.10 242.60 1915 ---- ---- ---- ---- 230.30 -9.00 239.30 1920 ---- ---- ---- ---- 227.20 -8.90 236.10 1925 ---- ---- ---- ---- 224.00 -8.90 232.90 1930 ---- ---- ---- ---- 220.90 -8.80 229.70 1935 ---- ---- ---- ---- 217.90 -8.70 226.60 1940 ---- ---- ---- ---- 214.80 -8.70 223.50 1945 ---- ---- ---- ---- 211.80 -8.60 220.40 1950 ---- ---- ---- ---- 208.90 -8.50 217.40 1955 ---- ---- ---- ---- 206.00 -8.40 214.40 1960 ---- ---- ---- ---- 203.10 -8.40 211.50 1965 ---- ---- ---- ---- 200.20 -8.40 208.60 1970 ---- ---- ---- ---- 197.40 -8.30 205.70 1975 ---- ---- ---- ---- 194.70 -8.20 202.90 1980 ---- ---- ---- ---- 191.90 -8.20 200.10 1985 ---- ---- ---- ---- 189.20 -8.10 197.30 1990 ---- ---- ---- ---- 186.60 -8.00 194.60 1995 ---- ---- ---- ---- 184.00 -7.90 191.90 2000 ---- ---- ---- ---- 181.40 -7.90 189.30 2005 ---- ---- ---- ---- 178.90 -7.80 186.70 2010 ---- ---- ---- ---- 176.40 -7.70 184.10 2015 ---- ---- ---- ---- 173.90 -7.70 181.60 2020 ---- ---- ---- ---- 171.50 -7.60 179.10 2025 ---- ---- ---- ---- 169.10 -7.50 176.60 2030 ---- ---- ---- ---- 166.70 -7.50 174.20 2035 ---- ---- ---- ---- 164.40 -7.40 171.80 2040 ---- ---- ---- ---- 162.10 -7.30 169.40 2045 ---- ---- ---- ---- 159.80 -7.30 167.10 2050 ---- ---- ---- ---- 157.60 -7.20 164.80 2055 ---- ---- ---- ---- 155.40 -7.10 162.50 2060 ---- ---- ---- ---- 153.20 -7.10 160.30 2065 ---- ---- ---- ---- 151.10 -7.00 158.10 2070 ---- ---- ---- ---- 149.00 -7.00 156.00 2075 ---- ---- ---- ---- 147.00 -6.90 153.90 2080 ---- ---- ---- ---- 145.00 -6.80 151.80 2085 ---- ---- ---- ---- 143.00 -6.70 149.70 2090 ---- ---- ---- ---- 141.00 -6.70 147.70 2095 ---- ---- ---- ---- 139.10 -6.60 145.70 2100 ---- ---- ---- ---- 137.20 -6.60 143.80 2105 ---- ---- ---- ---- 135.40 -6.50 141.90 2110 ---- ---- ---- ---- 133.60 -6.40 140.00 2115 ---- ---- ---- ---- 131.80 -6.40 138.20 2120 ---- ---- ---- ---- 130.00 -6.40 136.40 2125 ---- ---- ---- ---- 128.30 -6.30 134.60 2130 ---- ---- ---- ---- 126.60 -6.20 132.80 2135 ---- ---- ---- ---- 125.00 -6.10 131.10 2140 ---- ---- ---- ---- 123.40 -6.10 129.50 2145 ---- ---- ---- ---- 121.80 -6.00 127.80 2150 ---- ---- ---- ---- 120.20 -6.00 126.20 2155 ---- ---- ---- ---- 118.70 -5.90 124.60 2160 ---- ---- ---- ---- 117.20 -5.90 123.10 2165 ---- ---- ---- ---- 115.80 -5.80 121.60 2170 ---- ---- ---- ---- 114.30 -5.80 120.10 2175 ---- ---- ---- ---- 112.90 -5.70 118.60 2180 ---- ---- ---- ---- 111.50 -5.70 117.20 2185 ---- ---- ---- ---- 110.20 -5.60 115.80 2190 ---- ---- ---- ---- 108.90 -5.50 114.40 2195 ---- ---- ---- ---- 107.60 -5.40 113.00 2200 ---- ---- ---- ---- 106.30 -5.40 111.70 2205 ---- ---- ---- ---- 105.00 -5.40 110.40 2210 ---- ---- ---- ---- 103.80 -5.30 109.10 2215 ---- ---- ---- ---- 102.60 -5.30 107.90 2220 ---- ---- ---- ---- 101.40 -5.20 106.60 2225 ---- ---- ---- ---- 100.30 -5.10 105.40 2230 ---- ---- ---- ---- 99.10 -5.10 104.20 2235 ---- ---- ---- ---- 98.00 -5.10 103.10 2240 ---- ---- ---- ---- 96.90 -5.00 101.90 2245 ---- ---- ---- ---- 95.80 -5.00 100.80 2250 ---- ---- ---- ---- 94.80 -4.90 99.70 2255 ---- ---- ---- ---- 93.70 -4.90 98.60 2260 ---- ---- ---- ---- 92.70 -4.90 97.60 2265 ---- ---- ---- ---- 91.70 -4.80 96.50 2270 ---- ---- ---- ---- 90.70 -4.80 95.50 2275 ---- ---- ---- ---- 89.80 -4.70 94.50 2280 ---- ---- ---- ---- 88.80 -4.70 93.50 2285 ---- ---- ---- ---- 87.90 -4.60 92.50 2290 ---- ---- ---- ---- 87.00 -4.50 91.50 2295 ---- ---- ---- ---- 86.10 -4.50 90.60 2300 ---- ---- ---- ---- 85.20 -4.50 89.70 2305 ---- ---- ---- ---- 84.30 -4.50 88.80 2310 ---- ---- ---- ---- 83.50 -4.40 87.90 2315 ---- ---- ---- ---- 82.60 -4.40 87.00 2320 ---- ---- ---- ---- 81.80 -4.30 86.10 2325 ---- ---- ---- ---- 81.00 -4.20 85.20 2330 ---- ---- ---- ---- 80.20 -4.20 84.40 2335 ---- ---- ---- ---- 79.40 -4.20 83.60 2340 ---- ---- ---- ---- 78.60 -4.20 82.80 2345 ---- ---- ---- ---- 77.80 -4.20 82.00 2350 ---- ---- ---- ---- 77.10 -4.10 81.20 2355 ---- ---- ---- ---- 76.30 -4.10 80.40 2360 ---- ---- ---- ---- 75.60 -4.00 79.60 2365 ---- ---- ---- ---- 74.90 -3.90 78.80 2370 ---- ---- ---- ---- 74.10 -4.00 78.10 2375 ---- ---- ---- ---- 73.40 -4.00 77.40 2380 ---- ---- ---- ---- 72.70 -3.90 76.60 2385 ---- ---- ---- ---- 72.10 -3.80 75.90 2390 ---- ---- ---- ---- 71.40 -3.80 75.20 2395 ---- ---- ---- ---- 70.70 -3.80 74.50 2400 ---- ---- ---- ---- 70.10 -3.70 73.80 2405 ---- ---- ---- ---- 69.40 -3.80 73.20 2410 ---- ---- ---- ---- 68.80 -3.70 72.50 2415 ---- ---- ---- ---- 68.20 -3.60 71.80 2420 ---- ---- ---- ---- 67.60 -3.60 71.20 2425 ---- ---- ---- ---- 67.00 -3.60 70.60 2430 ---- ---- ---- ---- 66.40 -3.50 69.90 2435 ---- ---- ---- ---- 65.80 -3.50 69.30 2440 ---- ---- ---- ---- 65.20 -3.50 68.70 2450 ---- ---- ---- ---- 64.10 -3.40 67.50 2460 ---- ---- ---- ---- 63.00 -3.40 66.40 2470 ---- ---- ---- ---- 61.90 -3.30 65.20 2475 ---- ---- ---- ---- 61.40 -3.30 64.70 2480 ---- ---- ---- ---- 60.90 -3.20 64.10 2490 ---- ---- ---- ---- 59.80 -3.30 63.10 2500 ---- ---- ---- ---- 58.90 -3.20 62.10 2510 ---- ---- ---- ---- 57.90 -3.20 61.10 2520 ---- ---- ---- ---- 57.00 -3.10 60.10 2525 ---- ---- ---- ---- 56.50 -3.10 59.60 2530 ---- ---- ---- ---- 56.10 -3.00 59.10 2550 ---- ---- ---- ---- 54.40 -2.90 57.30 2575 ---- ---- ---- ---- 52.30 -2.90 55.20 2600 ---- ---- ---- ---- 50.50 -2.70 53.20 2625 ---- ---- ---- ---- 48.70 -2.60 51.30 2650 ---- ---- ---- ---- 47.00 -2.60 49.60 2675 ---- ---- ---- ---- 45.50 -2.50 48.00 2700 ---- ---- ---- ---- 44.10 -2.40 46.50 700 2725 ---- ---- ---- ---- 42.70 -2.30 45.00 2750 ---- ---- ---- ---- 41.50 -2.20 43.70 2775 ---- ---- ---- ---- 40.30 -2.20 42.50 2800 ---- ---- ---- ---- 39.20 -2.10 41.30 2825 ---- ---- ---- ---- 38.20 -2.00 40.20 2850 ---- ---- ---- ---- 37.20 -2.00 39.20 2875 ---- ---- ---- ---- 36.30 -1.90 38.20 2900 ---- ---- ---- ---- 35.40 -1.90 37.30 2925 ---- ---- ---- ---- 34.70 -1.80 36.50 2950 ---- ---- ---- ---- 33.90 -1.80 35.70 2975 ---- ---- ---- ---- 33.20 -1.80 35.00 3000 ---- ---- ---- ---- 32.50 -1.80 34.30 3100 ---- ---- ---- ---- 30.30 -1.50 31.80 3200 ---- ---- ---- ---- 28.50 -1.50 30.00 3300 ---- ---- ---- ---- 27.20 -1.30 28.50 3400 ---- ---- ---- ---- 26.10 -1.30 27.40 3500 ---- ---- ---- ---- 25.30 -1.30 26.60 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1030.50 -13.10 1043.60 1100 ---- ---- ---- ---- 1005.50 -13.10 1018.60 1125 ---- ---- ---- ---- 980.50 -13.10 993.60 1150 ---- ---- ---- ---- 955.50 -13.10 968.60 1175 ---- ---- ---- ---- 930.50 -13.10 943.60 1200 ---- ---- ---- ---- 905.50 -13.10 918.60 1225 ---- ---- ---- ---- 880.50 -13.10 893.60 1250 ---- ---- ---- ---- 855.50 -13.10 868.60 1270 ---- ---- ---- ---- 835.50 -13.10 848.60 1275 ---- ---- ---- ---- 830.50 -13.10 843.60 1280 ---- ---- ---- ---- 825.50 -13.10 838.60 1290 ---- ---- ---- ---- 815.50 -13.10 828.60 1300 ---- ---- ---- ---- 805.50 -13.10 818.60 1310 ---- ---- ---- ---- 795.50 -13.10 808.60 1320 ---- ---- ---- ---- 785.50 -13.10 798.60 1325 ---- ---- ---- ---- 780.50 -13.10 793.60 1330 ---- ---- ---- ---- 775.50 -13.10 788.60 1340 ---- ---- ---- ---- 765.50 -13.10 778.60 1350 ---- ---- ---- ---- 755.50 -13.10 768.60 1360 ---- ---- ---- ---- 745.50 -13.10 758.60 1370 ---- ---- ---- ---- 735.50 -13.10 748.60 1375 ---- ---- ---- ---- 730.50 -13.10 743.60 1380 ---- ---- ---- ---- 725.50 -13.10 738.60 1385 ---- ---- ---- ---- 720.50 -13.10 733.60 1390 ---- ---- ---- ---- 715.50 -13.10 728.60 1395 ---- ---- ---- ---- 710.50 -13.10 723.60 1400 ---- ---- ---- ---- 705.50 -13.10 718.60 1405 ---- ---- ---- ---- 700.50 -13.10 713.60 1410 ---- ---- ---- ---- 695.50 -13.10 708.60 1415 ---- ---- ---- ---- 690.50 -13.10 703.60 1420 ---- ---- ---- ---- 685.50 -13.10 698.60 1425 ---- ---- ---- ---- 680.50 -13.10 693.60 1430 ---- ---- ---- ---- 675.50 -13.10 688.60 1435 ---- ---- ---- ---- 670.50 -13.10 683.60 1440 ---- ---- ---- ---- 665.50 -13.10 678.60 1445 ---- ---- ---- ---- 660.50 -13.10 673.60 1450 ---- ---- ---- ---- 655.50 -13.10 668.60 1455 ---- ---- ---- ---- 650.50 -13.10 663.60 1460 ---- ---- ---- ---- 645.50 -13.10 658.60 1465 ---- ---- ---- ---- 640.50 -13.10 653.60 1470 ---- ---- ---- ---- 635.50 -13.10 648.60 1475 ---- ---- ---- ---- 630.50 -13.10 643.60 1480 ---- ---- ---- ---- 625.50 -13.10 638.60 1485 ---- ---- ---- ---- 620.50 -13.10 633.60 1490 ---- ---- ---- ---- 615.50 -13.10 628.60 1495 ---- ---- ---- ---- 610.60 -13.00 623.60 1500 ---- ---- ---- ---- 605.60 -13.10 618.70 1505 ---- ---- ---- ---- 600.70 -13.10 613.80 1510 ---- ---- ---- ---- 595.80 -13.10 608.90 1515 ---- ---- ---- ---- 591.00 -13.00 604.00 1520 ---- ---- ---- ---- 586.10 -13.00 599.10 1525 ---- ---- ---- ---- 581.30 -13.00 594.30 1530 ---- ---- ---- ---- 576.50 -13.00 589.50 1535 ---- ---- ---- ---- 571.70 -13.00 584.70 1540 ---- ---- ---- ---- 567.00 -12.90 579.90 1545 ---- ---- ---- ---- 562.20 -12.90 575.10 1550 ---- ---- ---- ---- 557.50 -12.90 570.40 1555 ---- ---- ---- ---- 552.90 -12.80 565.70 1560 ---- ---- ---- ---- 548.20 -12.80 561.00 1565 ---- ---- ---- ---- 543.60 -12.70 556.30 1570 ---- ---- ---- ---- 538.90 -12.80 551.70 1575 ---- ---- ---- ---- 534.30 -12.70 547.00 1580 ---- ---- ---- ---- 529.80 -12.60 542.40 1585 ---- ---- ---- ---- 525.20 -12.60 537.80 1590 ---- ---- ---- ---- 520.70 -12.60 533.30 1595 ---- ---- ---- ---- 516.20 -12.50 528.70 1600 ---- ---- ---- ---- 511.70 -12.50 524.20 1605 ---- ---- ---- ---- 507.20 -12.50 519.70 1610 ---- ---- ---- ---- 502.80 -12.40 515.20 1615 ---- ---- ---- ---- 498.30 -12.40 510.70 1620 ---- ---- ---- ---- 493.90 -12.40 506.30 1625 ---- ---- ---- ---- 489.50 -12.30 501.80 1630 ---- ---- ---- ---- 485.20 -12.20 497.40 1635 ---- ---- ---- ---- 480.80 -12.20 493.00 1640 ---- ---- ---- ---- 476.50 -12.20 488.70 1645 ---- ---- ---- ---- 472.20 -12.10 484.30 1650 ---- ---- ---- ---- 467.90 -12.10 480.00 1655 ---- ---- ---- ---- 463.60 -12.10 475.70 1660 ---- ---- ---- ---- 459.40 -12.00 471.40 1665 ---- ---- ---- ---- 455.20 -11.90 467.10 1670 ---- ---- ---- ---- 451.00 -11.80 462.80 1675 ---- ---- ---- ---- 446.80 -11.80 458.60 1680 ---- ---- ---- ---- 442.60 -11.80 454.40 1685 ---- ---- ---- ---- 438.50 -11.70 450.20 1690 ---- ---- ---- ---- 434.30 -11.70 446.00 1695 ---- ---- ---- ---- 430.20 -11.60 441.80 1700 ---- ---- ---- ---- 426.10 -11.60 437.70 1705 ---- ---- ---- ---- 422.10 -11.40 433.50 1710 ---- ---- ---- ---- 418.00 -11.40 429.40 1715 ---- ---- ---- ---- 414.00 -11.30 425.30 1720 ---- ---- ---- ---- 409.90 -11.40 421.30 1725 ---- ---- ---- ---- 405.90 -11.30 417.20 1730 ---- ---- ---- ---- 402.00 -11.20 413.20 1735 ---- ---- ---- ---- 398.00 -11.10 409.10 1740 ---- ---- ---- ---- 394.10 -11.00 405.10 1745 ---- ---- ---- ---- 390.10 -11.10 401.20 1750 ---- ---- ---- ---- 386.20 -11.00 397.20 1755 ---- ---- ---- ---- 382.40 -10.90 393.30 1760 ---- ---- ---- ---- 378.50 -10.80 389.30 1765 ---- ---- ---- ---- 374.60 -10.80 385.40 1770 ---- ---- ---- ---- 370.80 -10.70 381.50 1775 ---- ---- ---- ---- 367.00 -10.60 377.60 1780 ---- ---- ---- ---- 363.20 -10.60 373.80 1785 ---- ---- ---- ---- 359.40 -10.60 370.00 1790 ---- ---- ---- ---- 355.70 -10.40 366.10 1795 ---- ---- ---- ---- 351.90 -10.40 362.30 1800 ---- ---- ---- ---- 348.20 -10.30 358.50 1805 ---- ---- ---- ---- 344.50 -10.30 354.80 1810 ---- ---- ---- ---- 340.80 -10.20 351.00 1815 ---- ---- ---- ---- 337.10 -10.20 347.30 1820 ---- ---- ---- ---- 333.50 -10.10 343.60 1825 ---- ---- ---- ---- 329.80 -10.10 339.90 1830 ---- ---- ---- ---- 326.20 -10.00 336.20 1835 ---- ---- ---- ---- 322.60 -10.00 332.60 1840 ---- ---- ---- ---- 319.00 -9.90 328.90 1845 ---- ---- ---- ---- 315.50 -9.80 325.30 1850 ---- ---- ---- ---- 311.90 -9.80 321.70 1855 ---- ---- ---- ---- 308.40 -9.70 318.10 1860 ---- ---- ---- ---- 304.90 -9.60 314.50 1865 ---- ---- ---- ---- 301.40 -9.60 311.00 1870 ---- ---- ---- ---- 297.90 -9.50 307.40 1875 ---- ---- ---- ---- 294.40 -9.50 303.90 1880 ---- ---- ---- ---- 291.00 -9.40 300.40 1885 ---- ---- ---- ---- 287.60 -9.40 297.00 1890 ---- ---- ---- ---- 284.20 -9.30 293.50 1895 ---- ---- ---- ---- 280.80 -9.30 290.10 1900 ---- ---- ---- ---- 277.40 -9.30 286.70 1905 ---- ---- ---- ---- 274.10 -9.20 283.30 1910 ---- ---- ---- ---- 270.80 -9.10 279.90 1915 ---- ---- ---- ---- 267.50 -9.10 276.60 1920 ---- ---- ---- ---- 264.30 -9.00 273.30 1925 ---- ---- ---- ---- 261.10 -8.90 270.00 1930 ---- ---- ---- ---- 257.90 -8.90 266.80 1935 ---- ---- ---- ---- 254.70 -8.90 263.60 1940 ---- ---- ---- ---- 251.60 -8.80 260.40 1945 ---- ---- ---- ---- 248.50 -8.80 257.30 1950 ---- ---- ---- ---- 245.50 -8.70 254.20 1955 ---- ---- ---- ---- 242.50 -8.60 251.10 1960 ---- ---- ---- ---- 239.50 -8.60 248.10 1965 ---- ---- ---- ---- 236.60 -8.50 245.10 1970 ---- ---- ---- ---- 233.70 -8.40 242.10 1975 ---- ---- ---- ---- 230.80 -8.40 239.20 1980 ---- ---- ---- ---- 228.00 -8.30 236.30 1985 ---- ---- ---- ---- 225.20 -8.30 233.50 1990 ---- ---- ---- ---- 222.40 -8.20 230.60 1995 ---- ---- ---- ---- 219.70 -8.20 227.90 2000 ---- ---- ---- ---- 217.00 -8.10 225.10 2005 ---- ---- ---- ---- 214.40 -8.00 222.40 2010 ---- ---- ---- ---- 211.70 -8.00 219.70 2015 ---- ---- ---- ---- 209.20 -7.90 217.10 2020 ---- ---- ---- ---- 206.60 -7.90 214.50 2025 ---- ---- ---- ---- 204.10 -7.80 211.90 2030 ---- ---- ---- ---- 201.60 -7.70 209.30 2035 ---- ---- ---- ---- 199.10 -7.70 206.80 2040 ---- ---- ---- ---- 196.70 -7.60 204.30 2045 ---- ---- ---- ---- 194.30 -7.60 201.90 2050 ---- ---- ---- ---- 191.90 -7.60 199.50 2055 ---- ---- ---- ---- 189.60 -7.50 197.10 2060 ---- ---- ---- ---- 187.30 -7.50 194.80 2065 ---- ---- ---- ---- 185.10 -7.30 192.40 2070 ---- ---- ---- ---- 182.80 -7.40 190.20 2075 ---- ---- ---- ---- 180.60 -7.30 187.90 2080 ---- ---- ---- ---- 178.50 -7.20 185.70 2085 ---- ---- ---- ---- 176.40 -7.10 183.50 2090 ---- ---- ---- ---- 174.30 -7.10 181.40 2095 ---- ---- ---- ---- 172.20 -7.10 179.30 2100 ---- ---- ---- ---- 170.20 -7.00 177.20 2105 ---- ---- ---- ---- 168.20 -6.90 175.10 2110 ---- ---- ---- ---- 166.30 -6.80 173.10 2115 ---- ---- ---- ---- 164.30 -6.80 171.10 2120 ---- ---- ---- ---- 162.50 -6.70 169.20 2125 ---- ---- ---- ---- 160.60 -6.70 167.30 2130 ---- ---- ---- ---- 158.80 -6.60 165.40 2135 ---- ---- ---- ---- 157.00 -6.50 163.50 2140 ---- ---- ---- ---- 155.20 -6.50 161.70 2145 ---- ---- ---- ---- 153.50 -6.50 160.00 2150 ---- ---- ---- ---- 151.80 -6.40 158.20 2155 ---- ---- ---- ---- 150.10 -6.40 156.50 2160 ---- ---- ---- ---- 148.50 -6.30 154.80 2165 ---- ---- ---- ---- 146.90 -6.20 153.10 2170 ---- ---- ---- ---- 145.30 -6.20 151.50 2175 ---- ---- ---- ---- 143.80 -6.10 149.90 2180 ---- ---- ---- ---- 142.30 -6.10 148.40 2185 ---- ---- ---- ---- 140.80 -6.00 146.80 2190 ---- ---- ---- ---- 139.30 -6.00 145.30 2195 ---- ---- ---- ---- 137.90 -5.90 143.80 2200 ---- ---- ---- ---- 136.50 -5.90 142.40 2205 ---- ---- ---- ---- 135.10 -5.90 141.00 2210 ---- ---- ---- ---- 133.70 -5.90 139.60 2215 ---- ---- ---- ---- 132.40 -5.80 138.20 2220 ---- ---- ---- ---- 131.10 -5.70 136.80 2225 ---- ---- ---- ---- 129.80 -5.70 135.50 2230 ---- ---- ---- ---- 128.60 -5.60 134.20 2235 ---- ---- ---- ---- 127.30 -5.60 132.90 2240 ---- ---- ---- ---- 126.10 -5.60 131.70 2245 ---- ---- ---- ---- 124.90 -5.60 130.50 2250 ---- ---- ---- ---- 123.80 -5.50 129.30 2255 ---- ---- ---- ---- 122.60 -5.50 128.10 2260 ---- ---- ---- ---- 121.50 -5.40 126.90 2265 ---- ---- ---- ---- 120.40 -5.40 125.80 2270 ---- ---- ---- ---- 119.30 -5.30 124.60 2275 ---- ---- ---- ---- 118.20 -5.30 123.50 2280 ---- ---- ---- ---- 117.20 -5.20 122.40 2285 ---- ---- ---- ---- 116.20 -5.20 121.40 2290 ---- ---- ---- ---- 115.20 -5.10 120.30 2295 ---- ---- ---- ---- 114.20 -5.10 119.30 2300 ---- ---- ---- ---- 113.20 -5.10 118.30 2305 ---- ---- ---- ---- 112.20 -5.10 117.30 2310 ---- ---- ---- ---- 111.30 -5.00 116.30 2315 ---- ---- ---- ---- 110.30 -5.00 115.30 2320 ---- ---- ---- ---- 109.40 -5.00 114.40 2325 ---- ---- ---- ---- 108.50 -4.90 113.40 2330 ---- ---- ---- ---- 107.60 -4.90 112.50 2335 ---- ---- ---- ---- 106.80 -4.80 111.60 2340 ---- ---- ---- ---- 105.90 -4.80 110.70 2345 ---- ---- ---- ---- 105.10 -4.70 109.80 2350 ---- ---- ---- ---- 104.20 -4.70 108.90 2355 ---- ---- ---- ---- 103.40 -4.70 108.10 2360 ---- ---- ---- ---- 102.60 -4.60 107.20 2365 ---- ---- ---- ---- 101.80 -4.60 106.40 2370 ---- ---- ---- ---- 101.00 -4.60 105.60 2375 ---- ---- ---- ---- 100.20 -4.60 104.80 2380 ---- ---- ---- ---- 99.50 -4.50 104.00 2385 ---- ---- ---- ---- 98.70 -4.50 103.20 2390 ---- ---- ---- ---- 98.00 -4.40 102.40 2395 ---- ---- ---- ---- 97.20 -4.40 101.60 2400 ---- ---- ---- ---- 96.50 -4.40 100.90 2405 ---- ---- ---- ---- 95.80 -4.30 100.10 2410 ---- ---- ---- ---- 95.10 -4.30 99.40 2415 ---- ---- ---- ---- 94.40 -4.30 98.70 2420 ---- ---- ---- ---- 93.70 -4.30 98.00 2425 ---- ---- ---- ---- 93.00 -4.20 97.20 2430 ---- ---- ---- ---- 92.30 -4.30 96.60 2435 ---- ---- ---- ---- 91.70 -4.20 95.90 2440 ---- ---- ---- ---- 91.00 -4.20 95.20 2445 ---- ---- ---- ---- 90.40 -4.10 94.50 2450 ---- ---- ---- ---- 89.80 -4.10 93.90 2455 ---- ---- ---- ---- 89.10 -4.10 93.20 2460 ---- ---- ---- ---- 88.50 -4.10 92.60 2470 ---- ---- ---- ---- 87.30 -4.00 91.30 2475 ---- ---- ---- ---- 86.70 -4.00 90.70 2480 ---- ---- ---- ---- 86.10 -4.00 90.10 2490 ---- ---- ---- ---- 85.00 -3.90 88.90 2500 ---- ---- ---- ---- 83.90 -3.80 87.70 2510 ---- ---- ---- ---- 82.80 -3.80 86.60 2520 ---- ---- ---- ---- 81.70 -3.80 85.50 2525 ---- ---- ---- ---- 81.20 -3.70 84.90 2530 ---- ---- ---- ---- 80.70 -3.70 84.40 2540 ---- ---- ---- ---- 79.70 -3.70 83.40 2550 ---- ---- ---- ---- 78.70 -3.60 82.30 2560 ---- ---- ---- ---- 77.70 -3.60 81.30 2575 ---- ---- ---- ---- 76.40 -3.50 79.90 2600 ---- ---- ---- ---- 74.20 -3.40 77.60 2625 ---- ---- ---- ---- 72.10 -3.40 75.50 2650 ---- ---- ---- ---- 70.20 -3.30 73.50 2675 ---- ---- ---- ---- 68.40 -3.20 71.60 2700 ---- ---- ---- ---- 66.70 -3.10 69.80 2725 ---- ---- ---- ---- 65.10 -3.00 68.10 2750 ---- ---- ---- ---- 63.60 -3.00 66.60 3000 ---- ---- ---- ---- 52.80 -2.50 55.30 5000 3500 ---- ---- ---- ---- 44.40 -2.00 46.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 798.30 -13.10 811.40 1350 ---- ---- ---- ---- 773.30 -13.10 786.40 1375 ---- ---- ---- ---- 748.30 -13.10 761.40 1400 ---- ---- ---- ---- 723.30 -13.10 736.40 1425 ---- ---- ---- ---- 698.30 -13.10 711.40 1450 ---- ---- ---- ---- 673.40 -13.00 686.40 1475 ---- ---- ---- ---- 648.90 -12.90 661.80 1500 ---- ---- ---- ---- 625.00 -12.60 637.60 1520 ---- ---- ---- ---- 606.20 -12.50 618.70 1525 ---- ---- ---- ---- 601.50 -12.50 614.00 1530 ---- ---- ---- ---- 596.90 -12.40 609.30 1540 ---- ---- ---- ---- 587.70 -12.30 600.00 1550 ---- ---- ---- ---- 578.50 -12.30 590.80 1560 ---- ---- ---- ---- 569.50 -12.10 581.60 1570 ---- ---- ---- ---- 560.50 -12.00 572.50 1575 ---- ---- ---- ---- 556.00 -12.00 568.00 1580 ---- ---- ---- ---- 551.50 -12.00 563.50 1590 ---- ---- ---- ---- 542.70 -11.90 554.60 1600 ---- ---- ---- ---- 533.90 -11.80 545.70 1610 ---- ---- ---- ---- 525.20 -11.70 536.90 1615 ---- ---- ---- ---- 520.90 -11.70 532.60 1620 ---- ---- ---- ---- 516.60 -11.60 528.20 1625 ---- ---- ---- ---- 512.30 -11.60 523.90 1630 ---- ---- ---- ---- 508.00 -11.60 519.60 1635 ---- ---- ---- ---- 503.70 -11.60 515.30 1640 ---- ---- ---- ---- 499.50 -11.50 511.00 1645 ---- ---- ---- ---- 495.30 -11.40 506.70 1650 ---- ---- ---- ---- 491.10 -11.40 502.50 1655 ---- ---- ---- ---- 486.90 -11.30 498.20 1660 ---- ---- ---- ---- 482.70 -11.30 494.00 1665 ---- ---- ---- ---- 478.50 -11.30 489.80 1670 ---- ---- ---- ---- 474.40 -11.30 485.70 1675 ---- ---- ---- ---- 470.30 -11.20 481.50 1680 ---- ---- ---- ---- 466.20 -11.20 477.40 1685 ---- ---- ---- ---- 462.10 -11.10 473.20 1690 ---- ---- ---- ---- 458.00 -11.10 469.10 1695 ---- ---- ---- ---- 454.00 -11.00 465.00 1700 ---- ---- ---- ---- 449.90 -11.00 460.90 1705 ---- ---- ---- ---- 445.90 -11.00 456.90 1710 ---- ---- ---- ---- 441.90 -10.90 452.80 1715 ---- ---- ---- ---- 437.90 -10.90 448.80 1720 ---- ---- ---- ---- 434.00 -10.80 444.80 1725 ---- ---- ---- ---- 430.00 -10.80 440.80 1730 ---- ---- ---- ---- 426.10 -10.80 436.90 1735 ---- ---- ---- ---- 422.20 -10.70 432.90 1740 ---- ---- ---- ---- 418.30 -10.70 429.00 1745 ---- ---- ---- ---- 414.40 -10.60 425.00 1750 ---- ---- ---- ---- 410.60 -10.50 421.10 1755 ---- ---- ---- ---- 406.70 -10.50 417.20 1760 ---- ---- ---- ---- 402.90 -10.50 413.40 1765 ---- ---- ---- ---- 399.10 -10.40 409.50 1770 ---- ---- ---- ---- 395.30 -10.40 405.70 1775 ---- ---- ---- ---- 391.50 -10.40 401.90 1780 ---- ---- ---- ---- 387.80 -10.30 398.10 1785 ---- ---- ---- ---- 384.00 -10.30 394.30 1790 ---- ---- ---- ---- 380.30 -10.20 390.50 1795 ---- ---- ---- ---- 376.60 -10.20 386.80 1800 ---- ---- ---- ---- 372.90 -10.10 383.00 1805 ---- ---- ---- ---- 369.20 -10.10 379.30 1810 ---- ---- ---- ---- 365.60 -10.00 375.60 1815 ---- ---- ---- ---- 362.00 -10.00 372.00 1820 ---- ---- ---- ---- 358.30 -10.00 368.30 1825 ---- ---- ---- ---- 354.70 -9.90 364.60 1830 ---- ---- ---- ---- 351.20 -9.80 361.00 1835 ---- ---- ---- ---- 347.60 -9.80 357.40 1840 ---- ---- ---- ---- 344.10 -9.70 353.80 1845 ---- ---- ---- ---- 340.50 -9.80 350.30 1850 ---- ---- ---- ---- 337.00 -9.70 346.70 1855 ---- ---- ---- ---- 333.50 -9.70 343.20 1860 ---- ---- ---- ---- 330.10 -9.50 339.60 1865 ---- ---- ---- ---- 326.60 -9.50 336.10 1870 ---- ---- ---- ---- 323.20 -9.40 332.60 1875 ---- ---- ---- ---- 319.70 -9.50 329.20 1880 ---- ---- ---- ---- 316.30 -9.40 325.70 1885 ---- ---- ---- ---- 313.00 -9.30 322.30 1890 ---- ---- ---- ---- 309.60 -9.30 318.90 1895 ---- ---- ---- ---- 306.30 -9.20 315.50 1900 ---- ---- ---- ---- 302.90 -9.20 312.10 1905 ---- ---- ---- ---- 299.60 -9.20 308.80 1910 ---- ---- ---- ---- 296.40 -9.10 305.50 1915 ---- ---- ---- ---- 293.10 -9.00 302.10 1920 ---- ---- ---- ---- 289.90 -9.00 298.90 1925 ---- ---- ---- ---- 286.70 -8.90 295.60 1930 ---- ---- ---- ---- 283.50 -8.90 292.40 1935 ---- ---- ---- ---- 280.30 -8.90 289.20 1940 ---- ---- ---- ---- 277.20 -8.80 286.00 1945 ---- ---- ---- ---- 274.10 -8.80 282.90 1950 ---- ---- ---- ---- 271.00 -8.70 279.70 1955 ---- ---- ---- ---- 268.00 -8.60 276.60 1960 ---- ---- ---- ---- 265.00 -8.60 273.60 1965 ---- ---- ---- ---- 262.00 -8.60 270.60 1970 ---- ---- ---- ---- 259.10 -8.50 267.60 1975 ---- ---- ---- ---- 256.20 -8.40 264.60 1980 ---- ---- ---- ---- 253.30 -8.40 261.70 1985 ---- ---- ---- ---- 250.50 -8.30 258.80 1990 ---- ---- ---- ---- 247.70 -8.20 255.90 1995 ---- ---- ---- ---- 244.90 -8.20 253.10 2000 ---- ---- ---- ---- 242.10 -8.20 250.30 2005 ---- ---- ---- ---- 239.40 -8.20 247.60 2010 ---- ---- ---- ---- 236.80 -8.10 244.90 2015 ---- ---- ---- ---- 234.10 -8.10 242.20 2020 ---- ---- ---- ---- 231.60 -7.90 239.50 2025 ---- ---- ---- ---- 229.00 -7.90 236.90 2030 ---- ---- ---- ---- 226.50 -7.80 234.30 2035 ---- ---- ---- ---- 224.00 -7.80 231.80 2040 ---- ---- ---- ---- 221.50 -7.80 229.30 2045 ---- ---- ---- ---- 219.10 -7.70 226.80 2050 ---- ---- ---- ---- 216.70 -7.70 224.40 2055 ---- ---- ---- ---- 214.40 -7.60 222.00 2060 ---- ---- ---- ---- 212.10 -7.50 219.60 2065 ---- ---- ---- ---- 209.80 -7.50 217.30 2070 ---- ---- ---- ---- 207.50 -7.50 215.00 2075 ---- ---- ---- ---- 205.30 -7.40 212.70 2080 ---- ---- ---- ---- 203.10 -7.40 210.50 2085 ---- ---- ---- ---- 200.90 -7.30 208.20 2090 ---- ---- ---- ---- 198.80 -7.30 206.10 2095 ---- ---- ---- ---- 196.70 -7.20 203.90 2100 ---- ---- ---- ---- 194.60 -7.20 201.80 2105 ---- ---- ---- ---- 192.60 -7.10 199.70 2110 ---- ---- ---- ---- 190.60 -7.00 197.60 2115 ---- ---- ---- ---- 188.60 -7.00 195.60 2120 ---- ---- ---- ---- 186.70 -6.90 193.60 2125 ---- ---- ---- ---- 184.80 -6.90 191.70 2130 ---- ---- ---- ---- 182.90 -6.80 189.70 2135 ---- ---- ---- ---- 181.00 -6.80 187.80 2140 ---- ---- ---- ---- 179.20 -6.80 186.00 2145 ---- ---- ---- ---- 177.40 -6.70 184.10 2150 ---- ---- ---- ---- 175.70 -6.60 182.30 2155 ---- ---- ---- ---- 174.00 -6.60 180.60 2160 ---- ---- ---- ---- 172.30 -6.50 178.80 2165 ---- ---- ---- ---- 170.60 -6.50 177.10 2170 ---- ---- ---- ---- 169.00 -6.40 175.40 2175 ---- ---- ---- ---- 167.40 -6.40 173.80 2180 ---- ---- ---- ---- 165.80 -6.40 172.20 2185 ---- ---- ---- ---- 164.30 -6.30 170.60 2190 ---- ---- ---- ---- 162.80 -6.20 169.00 2195 ---- ---- ---- ---- 161.30 -6.20 167.50 2200 ---- ---- ---- ---- 159.90 -6.10 166.00 2205 ---- ---- ---- ---- 158.40 -6.20 164.60 2210 ---- ---- ---- ---- 157.00 -6.10 163.10 2215 ---- ---- ---- ---- 155.70 -6.00 161.70 2220 ---- ---- ---- ---- 154.30 -6.00 160.30 2225 ---- ---- ---- ---- 153.00 -6.00 159.00 2230 ---- ---- ---- ---- 151.70 -5.90 157.60 2235 ---- ---- ---- ---- 150.40 -5.90 156.30 2240 ---- ---- ---- ---- 149.20 -5.80 155.00 2245 ---- ---- ---- ---- 148.00 -5.80 153.80 2250 ---- ---- ---- ---- 146.80 -5.70 152.50 2255 ---- ---- ---- ---- 145.60 -5.70 151.30 2260 ---- ---- ---- ---- 144.40 -5.70 150.10 2265 ---- ---- ---- ---- 143.30 -5.60 148.90 2270 ---- ---- ---- ---- 142.20 -5.60 147.80 2275 ---- ---- ---- ---- 141.10 -5.50 146.60 2280 ---- ---- ---- ---- 140.00 -5.50 145.50 2285 ---- ---- ---- ---- 138.90 -5.50 144.40 2290 ---- ---- ---- ---- 137.90 -5.40 143.30 2295 ---- ---- ---- ---- 136.90 -5.40 142.30 2300 ---- ---- ---- ---- 135.90 -5.30 141.20 2305 ---- ---- ---- ---- 134.90 -5.30 140.20 2310 ---- ---- ---- ---- 133.90 -5.30 139.20 2315 ---- ---- ---- ---- 132.90 -5.30 138.20 2320 ---- ---- ---- ---- 132.00 -5.20 137.20 2325 ---- ---- ---- ---- 131.00 -5.20 136.20 2330 ---- ---- ---- ---- 130.10 -5.20 135.30 2335 ---- ---- ---- ---- 129.20 -5.20 134.40 2340 ---- ---- ---- ---- 128.30 -5.10 133.40 2345 ---- ---- ---- ---- 127.50 -5.00 132.50 2350 ---- ---- ---- ---- 126.60 -5.00 131.60 2355 ---- ---- ---- ---- 125.80 -4.90 130.70 2360 ---- ---- ---- ---- 124.90 -5.00 129.90 2365 ---- ---- ---- ---- 124.10 -4.90 129.00 2370 ---- ---- ---- ---- 123.30 -4.90 128.20 2375 ---- ---- ---- ---- 122.50 -4.80 127.30 2380 ---- ---- ---- ---- 121.70 -4.80 126.50 2385 ---- ---- ---- ---- 120.90 -4.80 125.70 2390 ---- ---- ---- ---- 120.10 -4.80 124.90 2395 ---- ---- ---- ---- 119.40 -4.70 124.10 2400 ---- ---- ---- ---- 118.60 -4.70 123.30 2405 ---- ---- ---- ---- 117.90 -4.70 122.60 2410 ---- ---- ---- ---- 117.10 -4.70 121.80 2415 ---- ---- ---- ---- 116.40 -4.60 121.00 2420 ---- ---- ---- ---- 115.70 -4.60 120.30 2425 ---- ---- ---- ---- 115.00 -4.60 119.60 2430 ---- ---- ---- ---- 114.30 -4.50 118.80 2435 ---- ---- ---- ---- 113.60 -4.50 118.10 2440 ---- ---- ---- ---- 112.90 -4.50 117.40 2445 ---- ---- ---- ---- 112.30 -4.40 116.70 2450 ---- ---- ---- ---- 111.60 -4.40 116.00 2455 ---- ---- ---- ---- 111.00 -4.40 115.40 2460 ---- ---- ---- ---- 110.30 -4.40 114.70 2465 ---- ---- ---- ---- 109.70 -4.30 114.00 2470 ---- ---- ---- ---- 109.00 -4.40 113.40 2475 ---- ---- ---- ---- 108.40 -4.30 112.70 2480 ---- ---- ---- ---- 107.80 -4.30 112.10 2490 ---- ---- ---- ---- 106.60 -4.30 110.90 2500 ---- ---- ---- ---- 105.40 -4.20 109.60 2510 ---- ---- ---- ---- 104.30 -4.10 108.40 2520 ---- ---- ---- ---- 103.20 -4.10 107.30 2525 ---- ---- ---- ---- 102.60 -4.10 106.70 2530 ---- ---- ---- ---- 102.10 -4.10 106.20 2540 ---- ---- ---- ---- 101.00 -4.10 105.10 2550 ---- ---- ---- ---- 100.00 -4.00 104.00 2560 ---- ---- ---- ---- 99.00 -3.90 102.90 2570 ---- ---- ---- ---- 98.00 -3.90 101.90 2575 ---- ---- ---- ---- 97.50 -3.90 101.40 2600 ---- ---- ---- ---- 95.20 -3.80 99.00 2625 ---- ---- ---- ---- 93.10 -3.60 96.70 2650 ---- ---- ---- ---- 91.00 -3.60 94.60 2675 ---- ---- ---- ---- 89.10 -3.50 92.60 2700 ---- ---- ---- ---- 87.30 -3.40 90.70 2725 ---- ---- ---- ---- 85.60 -3.30 88.90 2750 ---- ---- ---- ---- 84.00 -3.30 87.30 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 797.80 -13.10 810.90 1375 ---- ---- ---- ---- 772.80 -13.10 785.90 1400 ---- ---- ---- ---- 747.80 -13.10 760.90 1425 ---- ---- ---- ---- 722.80 -13.10 735.90 1450 ---- ---- ---- ---- 698.30 -12.90 711.20 1475 ---- ---- ---- ---- 674.30 -12.60 686.90 1500 ---- ---- ---- ---- 650.70 -12.50 663.20 1525 ---- ---- ---- ---- 627.60 -12.30 639.90 1530 ---- ---- ---- ---- 623.10 -12.20 635.30 1540 ---- ---- ---- ---- 614.00 -12.20 626.20 1550 ---- ---- ---- ---- 605.00 -12.10 617.10 1560 ---- ---- ---- ---- 596.10 -12.00 608.10 1570 ---- ---- ---- ---- 587.20 -12.00 599.20 1575 ---- ---- ---- ---- 582.80 -11.90 594.70 1580 ---- ---- ---- ---- 578.40 -11.90 590.30 1590 ---- ---- ---- ---- 569.70 -11.80 581.50 1600 ---- ---- ---- ---- 561.00 -11.80 572.80 1610 ---- ---- ---- ---- 552.50 -11.60 564.10 1620 ---- ---- ---- ---- 543.90 -11.60 555.50 1625 ---- ---- ---- ---- 539.70 -11.50 551.20 1630 ---- ---- ---- ---- 535.50 -11.50 547.00 1635 ---- ---- ---- ---- 531.30 -11.40 542.70 1640 ---- ---- ---- ---- 527.10 -11.40 538.50 1645 ---- ---- ---- ---- 523.00 -11.30 534.30 1650 ---- ---- ---- ---- 518.80 -11.30 530.10 1655 ---- ---- ---- ---- 514.70 -11.30 526.00 1660 ---- ---- ---- ---- 510.60 -11.20 521.80 1665 ---- ---- ---- ---- 506.50 -11.20 517.70 1670 ---- ---- ---- ---- 502.40 -11.10 513.50 1675 ---- ---- ---- ---- 498.30 -11.10 509.40 1680 ---- ---- ---- ---- 494.30 -11.10 505.40 1685 ---- ---- ---- ---- 490.20 -11.10 501.30 1690 ---- ---- ---- ---- 486.20 -11.00 497.20 1695 ---- ---- ---- ---- 482.20 -11.00 493.20 1700 ---- ---- ---- ---- 478.20 -11.00 489.20 1705 ---- ---- ---- ---- 474.30 -10.90 485.20 1710 ---- ---- ---- ---- 470.30 -10.90 481.20 1715 ---- ---- ---- ---- 466.40 -10.80 477.20 1720 ---- ---- ---- ---- 462.50 -10.70 473.20 1725 ---- ---- ---- ---- 458.60 -10.70 469.30 1730 ---- ---- ---- ---- 454.70 -10.70 465.40 1735 ---- ---- ---- ---- 450.80 -10.70 461.50 1740 ---- ---- ---- ---- 446.90 -10.70 457.60 1745 ---- ---- ---- ---- 443.10 -10.60 453.70 1750 ---- ---- ---- ---- 439.30 -10.50 449.80 1755 ---- ---- ---- ---- 435.50 -10.50 446.00 1760 ---- ---- ---- ---- 431.70 -10.40 442.10 1765 ---- ---- ---- ---- 427.90 -10.40 438.30 1770 ---- ---- ---- ---- 424.20 -10.30 434.50 1775 ---- ---- ---- ---- 420.40 -10.40 430.80 1780 ---- ---- ---- ---- 416.70 -10.30 427.00 1785 ---- ---- ---- ---- 413.00 -10.20 423.20 1790 ---- ---- ---- ---- 409.30 -10.20 419.50 1795 ---- ---- ---- ---- 405.60 -10.20 415.80 1800 ---- ---- ---- ---- 402.00 -10.10 412.10 1805 ---- ---- ---- ---- 398.30 -10.10 408.40 1810 ---- ---- ---- ---- 394.70 -10.00 404.70 1815 ---- ---- ---- ---- 391.10 -10.00 401.10 1820 ---- ---- ---- ---- 387.50 -10.00 397.50 1825 ---- ---- ---- ---- 383.90 -9.90 393.80 1830 ---- ---- ---- ---- 380.40 -9.80 390.20 1835 ---- ---- ---- ---- 376.80 -9.90 386.70 1840 ---- ---- ---- ---- 373.30 -9.80 383.10 1845 ---- ---- ---- ---- 369.80 -9.70 379.50 1850 ---- ---- ---- ---- 366.30 -9.70 376.00 1855 ---- ---- ---- ---- 362.80 -9.70 372.50 1860 ---- ---- ---- ---- 359.40 -9.60 369.00 1865 ---- ---- ---- ---- 355.90 -9.60 365.50 1870 ---- ---- ---- ---- 352.50 -9.50 362.00 1875 ---- ---- ---- ---- 349.10 -9.50 358.60 1880 ---- ---- ---- ---- 345.70 -9.40 355.10 1885 ---- ---- ---- ---- 342.30 -9.40 351.70 1890 ---- ---- ---- ---- 339.00 -9.30 348.30 1895 ---- ---- ---- ---- 335.60 -9.30 344.90 1900 ---- ---- ---- ---- 332.30 -9.20 341.50 1905 ---- ---- ---- ---- 329.00 -9.20 338.20 1910 ---- ---- ---- ---- 325.70 -9.10 334.80 1915 ---- ---- ---- ---- 322.40 -9.10 331.50 1920 ---- ---- ---- ---- 319.10 -9.10 328.20 1925 ---- ---- ---- ---- 315.90 -9.00 324.90 1930 ---- ---- ---- ---- 312.70 -9.00 321.70 1935 ---- ---- ---- ---- 309.50 -8.90 318.40 1940 ---- ---- ---- ---- 306.30 -8.90 315.20 1945 ---- ---- ---- ---- 303.20 -8.80 312.00 1950 ---- ---- ---- ---- 300.10 -8.70 308.80 1955 ---- ---- ---- ---- 297.00 -8.70 305.70 1960 ---- ---- ---- ---- 293.90 -8.70 302.60 1965 ---- ---- ---- ---- 290.80 -8.70 299.50 1970 ---- ---- ---- ---- 287.80 -8.60 296.40 1975 ---- ---- ---- ---- 284.80 -8.60 293.40 1980 ---- ---- ---- ---- 281.90 -8.50 290.40 1985 ---- ---- ---- ---- 278.90 -8.50 287.40 1990 ---- ---- ---- ---- 276.00 -8.40 284.40 1995 ---- ---- ---- ---- 273.20 -8.30 281.50 2000 ---- ---- ---- ---- 270.30 -8.30 278.60 2005 ---- ---- ---- ---- 267.50 -8.30 275.80 2010 ---- ---- ---- ---- 264.80 -8.20 273.00 2015 ---- ---- ---- ---- 262.00 -8.20 270.20 2020 ---- ---- ---- ---- 259.30 -8.10 267.40 2025 ---- ---- ---- ---- 256.70 -8.00 264.70 2030 ---- ---- ---- ---- 254.00 -8.10 262.10 2035 ---- ---- ---- ---- 251.40 -8.00 259.40 2040 ---- ---- ---- ---- 248.90 -7.90 256.80 2045 ---- ---- ---- ---- 246.40 -7.80 254.20 2050 ---- ---- ---- ---- 243.90 -7.80 251.70 2055 ---- ---- ---- ---- 241.40 -7.80 249.20 2060 ---- ---- ---- ---- 239.00 -7.70 246.70 2065 ---- ---- ---- ---- 236.60 -7.70 244.30 2070 ---- ---- ---- ---- 234.30 -7.60 241.90 2075 ---- ---- ---- ---- 231.90 -7.60 239.50 2080 ---- ---- ---- ---- 229.70 -7.50 237.20 2085 ---- ---- ---- ---- 227.40 -7.50 234.90 2090 ---- ---- ---- ---- 225.20 -7.40 232.60 2095 ---- ---- ---- ---- 223.00 -7.40 230.40 2100 ---- ---- ---- ---- 220.80 -7.40 228.20 2105 ---- ---- ---- ---- 218.70 -7.30 226.00 2110 ---- ---- ---- ---- 216.60 -7.30 223.90 2115 ---- ---- ---- ---- 214.50 -7.20 221.70 2120 ---- ---- ---- ---- 212.50 -7.10 219.60 2125 ---- ---- ---- ---- 210.50 -7.10 217.60 2130 ---- ---- ---- ---- 208.50 -7.10 215.60 2135 ---- ---- ---- ---- 206.50 -7.10 213.60 2140 ---- ---- ---- ---- 204.60 -7.00 211.60 2145 ---- ---- ---- ---- 202.70 -7.00 209.70 2150 ---- ---- ---- ---- 200.90 -6.90 207.80 2155 ---- ---- ---- ---- 199.10 -6.80 205.90 2160 ---- ---- ---- ---- 197.30 -6.80 204.10 2165 ---- ---- ---- ---- 195.50 -6.70 202.20 2170 ---- ---- ---- ---- 193.80 -6.70 200.50 2175 ---- ---- ---- ---- 192.10 -6.60 198.70 2180 ---- ---- ---- ---- 190.40 -6.60 197.00 2185 ---- ---- ---- ---- 188.70 -6.60 195.30 2190 ---- ---- ---- ---- 187.10 -6.60 193.70 2195 ---- ---- ---- ---- 185.60 -6.40 192.00 2200 ---- ---- ---- ---- 184.00 -6.50 190.50 2205 ---- ---- ---- ---- 182.50 -6.40 188.90 2210 ---- ---- ---- ---- 181.00 -6.40 187.40 2215 ---- ---- ---- ---- 179.50 -6.40 185.90 2220 ---- ---- ---- ---- 178.10 -6.30 184.40 2225 ---- ---- ---- ---- 176.70 -6.30 183.00 2230 ---- ---- ---- ---- 175.30 -6.20 181.50 2235 ---- ---- ---- ---- 174.00 -6.10 180.10 2240 ---- ---- ---- ---- 172.70 -6.10 178.80 2245 ---- ---- ---- ---- 171.40 -6.00 177.40 2250 ---- ---- ---- ---- 170.10 -6.00 176.10 2255 ---- ---- ---- ---- 168.80 -6.00 174.80 2260 ---- ---- ---- ---- 167.60 -6.00 173.60 2265 ---- ---- ---- ---- 166.40 -5.90 172.30 2270 ---- ---- ---- ---- 165.20 -5.90 171.10 2275 ---- ---- ---- ---- 164.10 -5.80 169.90 2280 ---- ---- ---- ---- 162.90 -5.90 168.80 2285 ---- ---- ---- ---- 161.80 -5.80 167.60 2290 ---- ---- ---- ---- 160.70 -5.80 166.50 2295 ---- ---- ---- ---- 159.60 -5.80 165.40 2300 ---- ---- ---- ---- 158.60 -5.70 164.30 2305 ---- ---- ---- ---- 157.50 -5.70 163.20 2310 ---- ---- ---- ---- 156.50 -5.60 162.10 2315 ---- ---- ---- ---- 155.50 -5.60 161.10 2320 ---- ---- ---- ---- 154.50 -5.60 160.10 2325 ---- ---- ---- ---- 153.50 -5.60 159.10 2330 ---- ---- ---- ---- 152.60 -5.50 158.10 2335 ---- ---- ---- ---- 151.60 -5.50 157.10 2340 ---- ---- ---- ---- 150.70 -5.40 156.10 2345 ---- ---- ---- ---- 149.80 -5.40 155.20 2350 ---- ---- ---- ---- 148.90 -5.40 154.30 2355 ---- ---- ---- ---- 148.00 -5.30 153.30 2360 ---- ---- ---- ---- 147.20 -5.20 152.40 2365 ---- ---- ---- ---- 146.30 -5.30 151.60 2370 ---- ---- ---- ---- 145.50 -5.20 150.70 2375 ---- ---- ---- ---- 144.60 -5.20 149.80 2380 ---- ---- ---- ---- 143.80 -5.20 149.00 2385 ---- ---- ---- ---- 143.00 -5.10 148.10 2390 ---- ---- ---- ---- 142.20 -5.10 147.30 2395 ---- ---- ---- ---- 141.40 -5.10 146.50 2400 ---- ---- ---- ---- 140.60 -5.10 145.70 2405 ---- ---- ---- ---- 139.90 -5.00 144.90 2410 ---- ---- ---- ---- 139.10 -5.00 144.10 2415 ---- ---- ---- ---- 138.40 -4.90 143.30 2420 ---- ---- ---- ---- 137.60 -5.00 142.60 2425 ---- ---- ---- ---- 136.90 -4.90 141.80 2430 ---- ---- ---- ---- 136.20 -4.90 141.10 2435 ---- ---- ---- ---- 135.50 -4.90 140.40 2440 ---- ---- ---- ---- 134.80 -4.80 139.60 2445 ---- ---- ---- ---- 134.10 -4.80 138.90 2450 ---- ---- ---- ---- 133.40 -4.80 138.20 2455 ---- ---- ---- ---- 132.70 -4.80 137.50 2460 ---- ---- ---- ---- 132.10 -4.70 136.80 2465 ---- ---- ---- ---- 131.40 -4.70 136.10 2470 ---- ---- ---- ---- 130.80 -4.70 135.50 2475 ---- ---- ---- ---- 130.10 -4.70 134.80 2480 ---- ---- ---- ---- 129.50 -4.60 134.10 2485 ---- ---- ---- ---- 128.90 -4.60 133.50 2490 ---- ---- ---- ---- 128.30 -4.60 132.90 2495 ---- ---- ---- ---- 127.60 -4.60 132.20 2500 ---- ---- ---- ---- 127.00 -4.60 131.60 2510 ---- ---- ---- ---- 125.90 -4.50 130.40 2520 ---- ---- ---- ---- 124.70 -4.50 129.20 2525 ---- ---- ---- ---- 124.10 -4.50 128.60 2530 ---- ---- ---- ---- 123.60 -4.40 128.00 2540 ---- ---- ---- ---- 122.50 -4.40 126.90 2550 ---- ---- ---- ---- 121.40 -4.40 125.80 2560 ---- ---- ---- ---- 120.40 -4.30 124.70 2570 ---- ---- ---- ---- 119.40 -4.20 123.60 2575 ---- ---- ---- ---- 118.90 -4.20 123.10 2580 ---- ---- ---- ---- 118.40 -4.20 122.60 2590 ---- ---- ---- ---- 117.40 -4.20 121.60 2600 ---- ---- ---- ---- 116.50 -4.10 120.60 2625 ---- ---- ---- ---- 114.20 -4.10 118.30 2650 ---- ---- ---- ---- 112.10 -4.00 116.10 2675 ---- ---- ---- ---- 110.10 -3.90 114.00 2700 ---- ---- ---- ---- 108.20 -3.80 112.00 2725 ---- ---- ---- ---- 106.50 -3.70 110.20 2750 ---- ---- ---- ---- 104.80 -3.70 108.50 2775 ---- ---- ---- ---- 103.30 -3.50 106.80 2800 ---- ---- ---- ---- 101.80 -3.50 105.30 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 812.50 -13.10 825.60 1375 ---- ---- ---- ---- 787.50 -13.10 800.60 1400 ---- ---- ---- ---- 762.50 -13.10 775.60 1425 ---- ---- ---- ---- 737.90 -12.90 750.80 1450 ---- ---- ---- ---- 713.90 -12.70 726.60 1475 ---- ---- ---- ---- 690.30 -12.50 702.80 1500 ---- ---- ---- ---- 667.20 -12.30 679.50 1525 ---- ---- ---- ---- 644.50 -12.10 656.60 1550 ---- ---- ---- ---- 622.20 -12.00 634.20 1560 ---- ---- ---- ---- 613.50 -11.90 625.40 1570 ---- ---- ---- ---- 604.80 -11.80 616.60 1575 ---- ---- ---- ---- 600.40 -11.80 612.20 1580 ---- ---- ---- ---- 596.10 -11.80 607.90 1590 ---- ---- ---- ---- 587.60 -11.60 599.20 1600 ---- ---- ---- ---- 579.10 -11.60 590.70 1610 ---- ---- ---- ---- 570.60 -11.50 582.10 1620 ---- ---- ---- ---- 562.30 -11.40 573.70 1625 ---- ---- ---- ---- 558.10 -11.40 569.50 1630 ---- ---- ---- ---- 553.90 -11.40 565.30 1640 ---- ---- ---- ---- 545.70 -11.30 557.00 1650 ---- ---- ---- ---- 537.50 -11.20 548.70 1655 ---- ---- ---- ---- 533.50 -11.10 544.60 1660 ---- ---- ---- ---- 529.40 -11.20 540.60 1665 ---- ---- ---- ---- 525.40 -11.10 536.50 1670 ---- ---- ---- ---- 521.40 -11.00 532.40 1675 ---- ---- ---- ---- 517.40 -11.00 528.40 1680 ---- ---- ---- ---- 513.40 -11.00 524.40 1685 ---- ---- ---- ---- 509.40 -11.00 520.40 1690 ---- ---- ---- ---- 505.50 -10.90 516.40 1695 ---- ---- ---- ---- 501.50 -10.90 512.40 1700 ---- ---- ---- ---- 497.60 -10.80 508.40 1705 ---- ---- ---- ---- 493.70 -10.80 504.50 1710 ---- ---- ---- ---- 489.80 -10.80 500.60 1715 ---- ---- ---- ---- 485.90 -10.70 496.60 1720 ---- ---- ---- ---- 482.10 -10.60 492.70 1725 ---- ---- ---- ---- 478.20 -10.70 488.90 1730 ---- ---- ---- ---- 474.40 -10.60 485.00 1735 ---- ---- ---- ---- 470.60 -10.50 481.10 1740 ---- ---- ---- ---- 466.80 -10.50 477.30 1745 ---- ---- ---- ---- 463.00 -10.50 473.50 1750 ---- ---- ---- ---- 459.20 -10.50 469.70 1755 ---- ---- ---- ---- 455.50 -10.40 465.90 1760 ---- ---- ---- ---- 451.70 -10.40 462.10 1765 ---- ---- ---- ---- 448.00 -10.40 458.40 1770 ---- ---- ---- ---- 444.30 -10.30 454.60 1775 ---- ---- ---- ---- 440.60 -10.30 450.90 1780 ---- ---- ---- ---- 437.00 -10.20 447.20 1785 ---- ---- ---- ---- 433.30 -10.20 443.50 1790 ---- ---- ---- ---- 429.70 -10.10 439.80 1795 ---- ---- ---- ---- 426.00 -10.10 436.10 1800 ---- ---- ---- ---- 422.40 -10.10 432.50 1805 ---- ---- ---- ---- 418.80 -10.00 428.80 1810 ---- ---- ---- ---- 415.20 -10.00 425.20 1815 ---- ---- ---- ---- 411.70 -9.90 421.60 1820 ---- ---- ---- ---- 408.10 -9.90 418.00 1825 ---- ---- ---- ---- 404.60 -9.80 414.40 1830 ---- ---- ---- ---- 401.10 -9.80 410.90 1835 ---- ---- ---- ---- 397.60 -9.70 407.30 1840 ---- ---- ---- ---- 394.10 -9.70 403.80 1845 ---- ---- ---- ---- 390.60 -9.70 400.30 1850 ---- ---- ---- ---- 387.10 -9.70 396.80 1855 ---- ---- ---- ---- 383.70 -9.60 393.30 1860 ---- ---- ---- ---- 380.30 -9.50 389.80 1865 ---- ---- ---- ---- 376.90 -9.50 386.40 1870 ---- ---- ---- ---- 373.50 -9.40 382.90 1875 ---- ---- ---- ---- 370.10 -9.40 379.50 1880 ---- ---- ---- ---- 366.70 -9.40 376.10 1885 ---- ---- ---- ---- 363.40 -9.30 372.70 1890 ---- ---- ---- ---- 360.00 -9.30 369.30 1895 ---- ---- ---- ---- 356.70 -9.30 366.00 1900 ---- ---- ---- ---- 353.40 -9.20 362.60 1905 ---- ---- ---- ---- 350.10 -9.20 359.30 1910 ---- ---- ---- ---- 346.80 -9.20 356.00 1915 ---- ---- ---- ---- 343.60 -9.10 352.70 1920 ---- ---- ---- ---- 340.30 -9.10 349.40 1925 ---- ---- ---- ---- 337.10 -9.00 346.10 1930 ---- ---- ---- ---- 333.90 -9.00 342.90 1935 ---- ---- ---- ---- 330.70 -8.90 339.60 1940 ---- ---- ---- ---- 327.60 -8.80 336.40 1945 ---- ---- ---- ---- 324.40 -8.80 333.20 1950 ---- ---- ---- ---- 321.30 -8.80 330.10 1955 ---- ---- ---- ---- 318.20 -8.70 326.90 1960 ---- ---- ---- ---- 315.10 -8.70 323.80 1965 ---- ---- ---- ---- 312.00 -8.70 320.70 1970 ---- ---- ---- ---- 309.00 -8.60 317.60 1975 ---- ---- ---- ---- 306.00 -8.50 314.50 1980 ---- ---- ---- ---- 303.00 -8.50 311.50 1985 ---- ---- ---- ---- 300.00 -8.50 308.50 1990 ---- ---- ---- ---- 297.10 -8.40 305.50 1995 ---- ---- ---- ---- 294.20 -8.40 302.60 2000 ---- ---- ---- ---- 291.30 -8.40 299.70 2005 ---- ---- ---- ---- 288.50 -8.30 296.80 2010 ---- ---- ---- ---- 285.70 -8.20 293.90 2015 ---- ---- ---- ---- 282.90 -8.20 291.10 2020 ---- ---- ---- ---- 280.10 -8.20 288.30 2025 ---- ---- ---- ---- 277.40 -8.20 285.60 2030 ---- ---- ---- ---- 274.80 -8.00 282.80 2035 ---- ---- ---- ---- 272.10 -8.10 280.20 2040 ---- ---- ---- ---- 269.50 -8.00 277.50 2045 ---- ---- ---- ---- 266.90 -8.00 274.90 2050 ---- ---- ---- ---- 264.40 -7.90 272.30 2055 ---- ---- ---- ---- 261.90 -7.90 269.80 2060 ---- ---- ---- ---- 259.40 -7.80 267.20 2065 ---- ---- ---- ---- 257.00 -7.80 264.80 2070 ---- ---- ---- ---- 254.60 -7.70 262.30 2075 ---- ---- ---- ---- 252.20 -7.70 259.90 2080 ---- ---- ---- ---- 249.90 -7.60 257.50 2085 ---- ---- ---- ---- 247.60 -7.60 255.20 2090 ---- ---- ---- ---- 245.40 -7.50 252.90 2095 ---- ---- ---- ---- 243.10 -7.50 250.60 2100 ---- ---- ---- ---- 240.90 -7.50 248.40 2105 ---- ---- ---- ---- 238.80 -7.40 246.20 2110 ---- ---- ---- ---- 236.60 -7.40 244.00 2115 ---- ---- ---- ---- 234.50 -7.30 241.80 2120 ---- ---- ---- ---- 232.40 -7.30 239.70 2125 ---- ---- ---- ---- 230.40 -7.20 237.60 2130 ---- ---- ---- ---- 228.40 -7.20 235.60 2135 ---- ---- ---- ---- 226.40 -7.10 233.50 2140 ---- ---- ---- ---- 224.40 -7.10 231.50 2145 ---- ---- ---- ---- 222.50 -7.10 229.60 2150 ---- ---- ---- ---- 220.60 -7.00 227.60 2155 ---- ---- ---- ---- 218.70 -7.00 225.70 2160 ---- ---- ---- ---- 216.90 -6.90 223.80 2165 ---- ---- ---- ---- 215.10 -6.90 222.00 2170 ---- ---- ---- ---- 213.30 -6.80 220.10 2175 ---- ---- ---- ---- 211.50 -6.90 218.40 2180 ---- ---- ---- ---- 209.80 -6.80 216.60 2185 ---- ---- ---- ---- 208.10 -6.80 214.90 2190 ---- ---- ---- ---- 206.50 -6.70 213.20 2195 ---- ---- ---- ---- 204.90 -6.60 211.50 2200 ---- ---- ---- ---- 203.30 -6.60 209.90 2205 ---- ---- ---- ---- 201.70 -6.60 208.30 2210 ---- ---- ---- ---- 200.20 -6.50 206.70 2215 ---- ---- ---- ---- 198.70 -6.50 205.20 2220 ---- ---- ---- ---- 197.20 -6.40 203.60 2225 ---- ---- ---- ---- 195.80 -6.40 202.20 2230 ---- ---- ---- ---- 194.30 -6.40 200.70 2235 ---- ---- ---- ---- 192.90 -6.40 199.30 2240 ---- ---- ---- ---- 191.60 -6.30 197.90 2245 ---- ---- ---- ---- 190.30 -6.20 196.50 2250 ---- ---- ---- ---- 189.00 -6.20 195.20 2255 ---- ---- ---- ---- 187.70 -6.20 193.90 2260 ---- ---- ---- ---- 186.40 -6.20 192.60 2265 ---- ---- ---- ---- 185.20 -6.10 191.30 2270 ---- ---- ---- ---- 184.00 -6.10 190.10 2275 ---- ---- ---- ---- 182.80 -6.00 188.80 2280 ---- ---- ---- ---- 181.60 -6.00 187.60 2285 ---- ---- ---- ---- 180.50 -6.00 186.50 2290 ---- ---- ---- ---- 179.40 -5.90 185.30 2295 ---- ---- ---- ---- 178.30 -5.90 184.20 2300 ---- ---- ---- ---- 177.20 -5.90 183.10 2305 ---- ---- ---- ---- 176.20 -5.80 182.00 2310 ---- ---- ---- ---- 175.10 -5.80 180.90 2315 ---- ---- ---- ---- 174.10 -5.80 179.90 2320 ---- ---- ---- ---- 173.10 -5.70 178.80 2325 ---- ---- ---- ---- 172.10 -5.70 177.80 2330 ---- ---- ---- ---- 171.10 -5.70 176.80 2335 ---- ---- ---- ---- 170.20 -5.60 175.80 2340 ---- ---- ---- ---- 169.30 -5.60 174.90 2345 ---- ---- ---- ---- 168.30 -5.60 173.90 2350 ---- ---- ---- ---- 167.40 -5.60 173.00 2355 ---- ---- ---- ---- 166.50 -5.60 172.10 2360 ---- ---- ---- ---- 165.70 -5.50 171.20 2365 ---- ---- ---- ---- 164.80 -5.50 170.30 2370 ---- ---- ---- ---- 164.00 -5.40 169.40 2375 ---- ---- ---- ---- 163.10 -5.40 168.50 2380 ---- ---- ---- ---- 162.30 -5.40 167.70 2385 ---- ---- ---- ---- 161.50 -5.40 166.90 2390 ---- ---- ---- ---- 160.70 -5.30 166.00 2395 ---- ---- ---- ---- 159.90 -5.30 165.20 2400 ---- ---- ---- ---- 159.10 -5.30 164.40 2405 ---- ---- ---- ---- 158.40 -5.20 163.60 2410 ---- ---- ---- ---- 157.60 -5.20 162.80 2415 ---- ---- ---- ---- 156.90 -5.20 162.10 2420 ---- ---- ---- ---- 156.10 -5.20 161.30 2425 ---- ---- ---- ---- 155.40 -5.20 160.60 2430 ---- ---- ---- ---- 154.70 -5.10 159.80 2435 ---- ---- ---- ---- 154.00 -5.10 159.10 2440 ---- ---- ---- ---- 153.30 -5.10 158.40 2445 ---- ---- ---- ---- 152.60 -5.10 157.70 2450 ---- ---- ---- ---- 151.90 -5.00 156.90 2455 ---- ---- ---- ---- 151.20 -5.10 156.30 2460 ---- ---- ---- ---- 150.60 -5.00 155.60 2465 ---- ---- ---- ---- 149.90 -5.00 154.90 2470 ---- ---- ---- ---- 149.30 -4.90 154.20 2475 ---- ---- ---- ---- 148.60 -5.00 153.60 2480 ---- ---- ---- ---- 148.00 -4.90 152.90 2485 ---- ---- ---- ---- 147.40 -4.90 152.30 2490 ---- ---- ---- ---- 146.80 -4.80 151.60 2495 ---- ---- ---- ---- 146.20 -4.80 151.00 2500 ---- ---- ---- ---- 145.60 -4.80 150.40 2505 ---- ---- ---- ---- 145.00 -4.80 149.80 2510 ---- ---- ---- ---- 144.40 -4.70 149.10 2515 ---- ---- ---- ---- 143.80 -4.70 148.50 2520 ---- ---- ---- ---- 143.20 -4.80 148.00 2525 ---- ---- ---- ---- 142.70 -4.70 147.40 2530 ---- ---- ---- ---- 142.10 -4.70 146.80 2540 ---- ---- ---- ---- 141.00 -4.70 145.70 2550 ---- ---- ---- ---- 140.00 -4.60 144.60 2560 ---- ---- ---- ---- 138.90 -4.60 143.50 2570 ---- ---- ---- ---- 137.90 -4.50 142.40 2575 ---- ---- ---- ---- 137.40 -4.50 141.90 2580 ---- ---- ---- ---- 136.90 -4.50 141.40 2590 ---- ---- ---- ---- 135.90 -4.50 140.40 2600 ---- ---- ---- ---- 135.00 -4.40 139.40 2610 ---- ---- ---- ---- 134.10 -4.40 138.50 2625 ---- ---- ---- ---- 132.80 -4.30 137.10 2650 ---- ---- ---- ---- 130.60 -4.30 134.90 2675 ---- ---- ---- ---- 128.70 -4.10 132.80 2700 ---- ---- ---- ---- 126.80 -4.10 130.90 2725 ---- ---- ---- ---- 125.00 -4.10 129.10 2750 ---- ---- ---- ---- 123.40 -4.00 127.40 2775 ---- ---- ---- ---- 121.90 -3.80 125.70 2800 ---- ---- ---- ---- 120.40 -3.80 124.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 810.00 -13.10 823.10 1400 ---- ---- ---- ---- 785.20 -12.90 798.10 1425 ---- ---- ---- ---- 760.80 -12.80 773.60 1450 ---- ---- ---- ---- 737.00 -12.60 749.60 1475 ---- ---- ---- ---- 713.60 -12.50 726.10 1500 ---- ---- ---- ---- 690.70 -12.30 703.00 1525 ---- ---- ---- ---- 668.30 -12.10 680.40 1550 ---- ---- ---- ---- 646.30 -11.90 658.20 1570 ---- ---- ---- ---- 629.00 -11.70 640.70 1575 ---- ---- ---- ---- 624.70 -11.70 636.40 1580 ---- ---- ---- ---- 620.40 -11.70 632.10 1590 ---- ---- ---- ---- 611.90 -11.70 623.60 1600 ---- ---- ---- ---- 603.50 -11.60 615.10 1610 ---- ---- ---- ---- 595.20 -11.40 606.60 1620 ---- ---- ---- ---- 586.90 -11.40 598.30 1625 ---- ---- ---- ---- 582.80 -11.30 594.10 1630 ---- ---- ---- ---- 578.70 -11.30 590.00 1640 ---- ---- ---- ---- 570.50 -11.20 581.70 1650 ---- ---- ---- ---- 562.40 -11.20 573.60 1660 ---- ---- ---- ---- 554.40 -11.10 565.50 1670 ---- ---- ---- ---- 546.40 -11.00 557.40 1675 ---- ---- ---- ---- 542.40 -11.00 553.40 1680 ---- ---- ---- ---- 538.50 -10.90 549.40 1685 ---- ---- ---- ---- 534.50 -11.00 545.50 1690 ---- ---- ---- ---- 530.60 -10.90 541.50 1695 ---- ---- ---- ---- 526.70 -10.90 537.60 1700 ---- ---- ---- ---- 522.80 -10.80 533.60 1705 ---- ---- ---- ---- 519.00 -10.70 529.70 1710 ---- ---- ---- ---- 515.10 -10.70 525.80 1715 ---- ---- ---- ---- 511.30 -10.70 522.00 1720 ---- ---- ---- ---- 507.40 -10.70 518.10 1725 ---- ---- ---- ---- 503.60 -10.70 514.30 1730 ---- ---- ---- ---- 499.80 -10.60 510.40 1735 ---- ---- ---- ---- 496.10 -10.50 506.60 1740 ---- ---- ---- ---- 492.30 -10.50 502.80 1745 ---- ---- ---- ---- 488.50 -10.50 499.00 1750 ---- ---- ---- ---- 484.80 -10.40 495.20 1755 ---- ---- ---- ---- 481.10 -10.40 491.50 1760 ---- ---- ---- ---- 477.40 -10.30 487.70 1765 ---- ---- ---- ---- 473.70 -10.30 484.00 1770 ---- ---- ---- ---- 470.00 -10.30 480.30 1775 ---- ---- ---- ---- 466.30 -10.30 476.60 1780 ---- ---- ---- ---- 462.70 -10.20 472.90 1785 ---- ---- ---- ---- 459.10 -10.10 469.20 1790 ---- ---- ---- ---- 455.50 -10.10 465.60 1795 ---- ---- ---- ---- 451.80 -10.10 461.90 1800 ---- ---- ---- ---- 448.30 -10.00 458.30 1805 ---- ---- ---- ---- 444.70 -10.00 454.70 1810 ---- ---- ---- ---- 441.10 -10.00 451.10 1815 ---- ---- ---- ---- 437.60 -9.90 447.50 1820 ---- ---- ---- ---- 434.10 -9.90 444.00 1825 ---- ---- ---- ---- 430.50 -9.90 440.40 1830 ---- ---- ---- ---- 427.00 -9.90 436.90 1835 ---- ---- ---- ---- 423.60 -9.80 433.40 1840 ---- ---- ---- ---- 420.10 -9.70 429.80 1845 ---- ---- ---- ---- 416.60 -9.70 426.30 1850 ---- ---- ---- ---- 413.20 -9.70 422.90 1855 ---- ---- ---- ---- 409.80 -9.60 419.40 1860 ---- ---- ---- ---- 406.40 -9.60 416.00 1865 ---- ---- ---- ---- 403.00 -9.50 412.50 1870 ---- ---- ---- ---- 399.60 -9.50 409.10 1875 ---- ---- ---- ---- 396.20 -9.50 405.70 1880 ---- ---- ---- ---- 392.90 -9.40 402.30 1885 ---- ---- ---- ---- 389.50 -9.40 398.90 1890 ---- ---- ---- ---- 386.20 -9.40 395.60 1895 ---- ---- ---- ---- 382.90 -9.30 392.20 1900 ---- ---- ---- ---- 379.60 -9.30 388.90 1905 ---- ---- ---- ---- 376.30 -9.30 385.60 1910 ---- ---- ---- ---- 373.10 -9.20 382.30 1915 ---- ---- ---- ---- 369.80 -9.20 379.00 1920 ---- ---- ---- ---- 366.60 -9.10 375.70 1925 ---- ---- ---- ---- 363.30 -9.10 372.40 1930 ---- ---- ---- ---- 360.10 -9.10 369.20 1935 ---- ---- ---- ---- 356.90 -9.00 365.90 1940 ---- ---- ---- ---- 353.80 -8.90 362.70 1945 ---- ---- ---- ---- 350.60 -8.90 359.50 1950 ---- ---- ---- ---- 347.50 -8.80 356.30 1955 ---- ---- ---- ---- 344.30 -8.90 353.20 1960 ---- ---- ---- ---- 341.20 -8.80 350.00 1965 ---- ---- ---- ---- 338.10 -8.80 346.90 1970 ---- ---- ---- ---- 335.00 -8.70 343.70 1975 ---- ---- ---- ---- 332.00 -8.60 340.60 1980 ---- ---- ---- ---- 328.90 -8.70 337.60 1985 ---- ---- ---- ---- 325.90 -8.60 334.50 1990 ---- ---- ---- ---- 322.90 -8.60 331.50 1995 ---- ---- ---- ---- 320.00 -8.50 328.50 2000 ---- ---- ---- ---- 317.00 -8.50 325.50 2005 ---- ---- ---- ---- 314.10 -8.40 322.50 2010 ---- ---- ---- ---- 311.20 -8.40 319.60 2015 ---- ---- ---- ---- 308.30 -8.30 316.60 2020 ---- ---- ---- ---- 305.40 -8.30 313.70 2025 ---- ---- ---- ---- 302.60 -8.30 310.90 2030 ---- ---- ---- ---- 299.80 -8.20 308.00 2035 ---- ---- ---- ---- 297.10 -8.10 305.20 2040 ---- ---- ---- ---- 294.30 -8.20 302.50 2045 ---- ---- ---- ---- 291.60 -8.10 299.70 2050 ---- ---- ---- ---- 289.00 -8.00 297.00 2055 ---- ---- ---- ---- 286.30 -8.00 294.30 2060 ---- ---- ---- ---- 283.70 -8.00 291.70 2065 ---- ---- ---- ---- 281.20 -7.90 289.10 2070 ---- ---- ---- ---- 278.70 -7.80 286.50 2075 ---- ---- ---- ---- 276.20 -7.80 284.00 2080 ---- ---- ---- ---- 273.70 -7.80 281.50 2085 ---- ---- ---- ---- 271.30 -7.70 279.00 2090 ---- ---- ---- ---- 268.90 -7.70 276.60 2095 ---- ---- ---- ---- 266.60 -7.70 274.30 2100 ---- ---- ---- ---- 264.30 -7.60 271.90 2105 ---- ---- ---- ---- 262.10 -7.60 269.70 2110 ---- ---- ---- ---- 259.90 -7.50 267.40 2115 ---- ---- ---- ---- 257.70 -7.50 265.20 2120 ---- ---- ---- ---- 255.60 -7.50 263.10 2125 ---- ---- ---- ---- 253.60 -7.40 261.00 2130 ---- ---- ---- ---- 251.50 -7.40 258.90 2135 ---- ---- ---- ---- 249.60 -7.30 256.90 2140 ---- ---- ---- ---- 247.60 -7.30 254.90 2145 ---- ---- ---- ---- 245.70 -7.20 252.90 2150 ---- ---- ---- ---- 243.80 -7.20 251.00 2155 ---- ---- ---- ---- 242.00 -7.20 249.20 2160 ---- ---- ---- ---- 240.20 -7.10 247.30 2165 ---- ---- ---- ---- 238.40 -7.10 245.50 2170 ---- ---- ---- ---- 236.70 -7.00 243.70 2175 ---- ---- ---- ---- 235.00 -7.00 242.00 2180 ---- ---- ---- ---- 233.30 -7.00 240.30 2185 ---- ---- ---- ---- 231.70 -6.90 238.60 2190 ---- ---- ---- ---- 230.10 -6.80 236.90 2195 ---- ---- ---- ---- 228.50 -6.80 235.30 2200 ---- ---- ---- ---- 226.90 -6.80 233.70 2205 ---- ---- ---- ---- 225.40 -6.80 232.20 2210 ---- ---- ---- ---- 223.90 -6.70 230.60 2215 ---- ---- ---- ---- 222.40 -6.70 229.10 2220 ---- ---- ---- ---- 221.00 -6.60 227.60 2225 ---- ---- ---- ---- 219.50 -6.60 226.10 2230 ---- ---- ---- ---- 218.10 -6.60 224.70 2235 ---- ---- ---- ---- 216.70 -6.60 223.30 2240 ---- ---- ---- ---- 215.30 -6.60 221.90 2245 ---- ---- ---- ---- 214.00 -6.50 220.50 2250 ---- ---- ---- ---- 212.60 -6.50 219.10 2255 ---- ---- ---- ---- 211.30 -6.40 217.70 2260 ---- ---- ---- ---- 210.00 -6.40 216.40 2265 ---- ---- ---- ---- 208.70 -6.40 215.10 2270 ---- ---- ---- ---- 207.40 -6.40 213.80 2275 ---- ---- ---- ---- 206.20 -6.30 212.50 2280 ---- ---- ---- ---- 204.90 -6.30 211.20 2285 ---- ---- ---- ---- 203.70 -6.20 209.90 2290 ---- ---- ---- ---- 202.50 -6.20 208.70 2295 ---- ---- ---- ---- 201.30 -6.20 207.50 2300 ---- ---- ---- ---- 200.10 -6.20 206.30 2305 ---- ---- ---- ---- 199.00 -6.10 205.10 2310 ---- ---- ---- ---- 197.80 -6.10 203.90 2315 ---- ---- ---- ---- 196.70 -6.00 202.70 2320 ---- ---- ---- ---- 195.60 -6.00 201.60 2325 ---- ---- ---- ---- 194.50 -6.00 200.50 2330 ---- ---- ---- ---- 193.50 -5.90 199.40 2335 ---- ---- ---- ---- 192.40 -5.90 198.30 2340 ---- ---- ---- ---- 191.40 -5.90 197.30 2345 ---- ---- ---- ---- 190.40 -5.90 196.30 2350 ---- ---- ---- ---- 189.50 -5.80 195.30 2355 ---- ---- ---- ---- 188.50 -5.80 194.30 2360 ---- ---- ---- ---- 187.60 -5.70 193.30 2365 ---- ---- ---- ---- 186.60 -5.80 192.40 2370 ---- ---- ---- ---- 185.70 -5.70 191.40 2375 ---- ---- ---- ---- 184.90 -5.60 190.50 2380 ---- ---- ---- ---- 184.00 -5.60 189.60 2385 ---- ---- ---- ---- 183.10 -5.70 188.80 2390 ---- ---- ---- ---- 182.30 -5.60 187.90 2395 ---- ---- ---- ---- 181.50 -5.50 187.00 2400 ---- ---- ---- ---- 180.60 -5.60 186.20 2405 ---- ---- ---- ---- 179.80 -5.60 185.40 2410 ---- ---- ---- ---- 179.10 -5.50 184.60 2415 ---- ---- ---- ---- 178.30 -5.40 183.70 2420 ---- ---- ---- ---- 177.50 -5.50 183.00 2425 ---- ---- ---- ---- 176.70 -5.50 182.20 2430 ---- ---- ---- ---- 176.00 -5.40 181.40 2435 ---- ---- ---- ---- 175.30 -5.30 180.60 2440 ---- ---- ---- ---- 174.50 -5.40 179.90 2445 ---- ---- ---- ---- 173.80 -5.30 179.10 2450 ---- ---- ---- ---- 173.10 -5.30 178.40 2455 ---- ---- ---- ---- 172.30 -5.30 177.60 2460 ---- ---- ---- ---- 171.60 -5.30 176.90 2465 ---- ---- ---- ---- 170.90 -5.20 176.10 2470 ---- ---- ---- ---- 170.20 -5.20 175.40 2475 ---- ---- ---- ---- 169.50 -5.20 174.70 2480 ---- ---- ---- ---- 168.80 -5.20 174.00 2485 ---- ---- ---- ---- 168.10 -5.20 173.30 2490 ---- ---- ---- ---- 167.40 -5.20 172.60 2495 ---- ---- ---- ---- 166.80 -5.10 171.90 2500 ---- ---- ---- ---- 166.10 -5.10 171.20 2505 ---- ---- ---- ---- 165.40 -5.10 170.50 2510 ---- ---- ---- ---- 164.80 -5.00 169.80 2515 ---- ---- ---- ---- 164.10 -5.00 169.10 2520 ---- ---- ---- ---- 163.50 -5.00 168.50 2525 ---- ---- ---- ---- 162.80 -5.00 167.80 2530 ---- ---- ---- ---- 162.20 -5.00 167.20 2535 ---- ---- ---- ---- 161.60 -4.90 166.50 2540 ---- ---- ---- ---- 161.00 -4.90 165.90 2550 ---- ---- ---- ---- 159.70 -4.90 164.60 2560 ---- ---- ---- ---- 158.60 -4.80 163.40 2570 ---- ---- ---- ---- 157.40 -4.80 162.20 2575 ---- ---- ---- ---- 156.80 -4.80 161.60 2580 ---- ---- ---- ---- 156.30 -4.70 161.00 2590 ---- ---- ---- ---- 155.10 -4.80 159.90 2600 ---- ---- ---- ---- 154.10 -4.60 158.70 2610 ---- ---- ---- ---- 153.00 -4.60 157.60 2620 ---- ---- ---- ---- 152.00 -4.60 156.60 2625 ---- ---- ---- ---- 151.40 -4.60 156.00 2630 ---- ---- ---- ---- 150.90 -4.60 155.50 2650 ---- ---- ---- ---- 149.00 -4.50 153.50 2675 ---- ---- ---- ---- 146.60 -4.50 151.10 2700 ---- ---- ---- ---- 144.40 -4.40 148.80 2725 ---- ---- ---- ---- 142.40 -4.20 146.60 2750 ---- ---- ---- ---- 140.40 -4.20 144.60 2775 ---- ---- ---- ---- 138.60 -4.10 142.70 2800 ---- ---- ---- ---- 136.80 -4.10 140.90 2825 ---- ---- ---- ---- 135.20 -4.00 139.20 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 797.40 -12.80 810.20 1425 ---- ---- ---- ---- 773.50 -12.60 786.10 1450 ---- ---- ---- ---- 750.00 -12.50 762.50 1475 ---- ---- ---- ---- 727.10 -12.30 739.40 1500 ---- ---- ---- ---- 704.50 -12.20 716.70 1525 ---- ---- ---- ---- 682.50 -11.90 694.40 1550 ---- ---- ---- ---- 660.80 -11.80 672.60 1575 ---- ---- ---- ---- 639.50 -11.60 651.10 1580 ---- ---- ---- ---- 635.30 -11.60 646.90 1590 ---- ---- ---- ---- 627.00 -11.50 638.50 1600 ---- ---- ---- ---- 618.70 -11.40 630.10 1610 ---- ---- ---- ---- 610.40 -11.40 621.80 1620 ---- ---- ---- ---- 602.20 -11.30 613.50 1625 ---- ---- ---- ---- 598.20 -11.20 609.40 1630 ---- ---- ---- ---- 594.10 -11.30 605.40 1640 ---- ---- ---- ---- 586.10 -11.10 597.20 1650 ---- ---- ---- ---- 578.10 -11.10 589.20 1660 ---- ---- ---- ---- 570.10 -11.10 581.20 1670 ---- ---- ---- ---- 562.30 -10.90 573.20 1675 ---- ---- ---- ---- 558.30 -11.00 569.30 1680 ---- ---- ---- ---- 554.40 -10.90 565.30 1685 ---- ---- ---- ---- 550.60 -10.80 561.40 1690 ---- ---- ---- ---- 546.70 -10.80 557.50 1695 ---- ---- ---- ---- 542.80 -10.80 553.60 1700 ---- ---- ---- ---- 539.00 -10.70 549.70 1705 ---- ---- ---- ---- 535.20 -10.70 545.90 1710 ---- ---- ---- ---- 531.40 -10.60 542.00 1715 ---- ---- ---- ---- 527.60 -10.60 538.20 1720 ---- ---- ---- ---- 523.80 -10.60 534.40 1725 ---- ---- ---- ---- 520.00 -10.60 530.60 1730 ---- ---- ---- ---- 516.20 -10.60 526.80 1735 ---- ---- ---- ---- 512.50 -10.50 523.00 1740 ---- ---- ---- ---- 508.80 -10.40 519.20 1745 ---- ---- ---- ---- 505.10 -10.40 515.50 1750 ---- ---- ---- ---- 501.40 -10.30 511.70 1755 ---- ---- ---- ---- 497.70 -10.30 508.00 1760 ---- ---- ---- ---- 494.00 -10.30 504.30 1765 ---- ---- ---- ---- 490.40 -10.20 500.60 1770 ---- ---- ---- ---- 486.70 -10.20 496.90 1775 ---- ---- ---- ---- 483.10 -10.20 493.30 1780 ---- ---- ---- ---- 479.50 -10.10 489.60 1785 ---- ---- ---- ---- 475.90 -10.10 486.00 1790 ---- ---- ---- ---- 472.30 -10.10 482.40 1795 ---- ---- ---- ---- 468.70 -10.10 478.80 1800 ---- ---- ---- ---- 465.20 -10.00 475.20 1805 ---- ---- ---- ---- 461.60 -10.00 471.60 1810 ---- ---- ---- ---- 458.10 -9.90 468.00 1815 ---- ---- ---- ---- 454.60 -9.90 464.50 1820 ---- ---- ---- ---- 451.10 -9.80 460.90 1825 ---- ---- ---- ---- 447.60 -9.80 457.40 1830 ---- ---- ---- ---- 444.10 -9.80 453.90 1835 ---- ---- ---- ---- 440.60 -9.80 450.40 1840 ---- ---- ---- ---- 437.20 -9.70 446.90 1845 ---- ---- ---- ---- 433.80 -9.60 443.40 1850 ---- ---- ---- ---- 430.30 -9.70 440.00 1855 ---- ---- ---- ---- 426.90 -9.60 436.50 1860 ---- ---- ---- ---- 423.50 -9.60 433.10 1865 ---- ---- ---- ---- 420.20 -9.50 429.70 1870 ---- ---- ---- ---- 416.80 -9.50 426.30 1875 ---- ---- ---- ---- 413.40 -9.50 422.90 1880 ---- ---- ---- ---- 410.10 -9.40 419.50 1885 ---- ---- ---- ---- 406.80 -9.40 416.20 1890 ---- ---- ---- ---- 403.50 -9.30 412.80 1895 ---- ---- ---- ---- 400.20 -9.30 409.50 1900 ---- ---- ---- ---- 396.90 -9.30 406.20 1905 ---- ---- ---- ---- 393.60 -9.30 402.90 1910 ---- ---- ---- ---- 390.40 -9.20 399.60 1915 ---- ---- ---- ---- 387.10 -9.20 396.30 1920 ---- ---- ---- ---- 383.90 -9.10 393.00 1925 ---- ---- ---- ---- 380.70 -9.10 389.80 1930 ---- ---- ---- ---- 377.50 -9.00 386.50 1935 ---- ---- ---- ---- 374.30 -9.00 383.30 1940 ---- ---- ---- ---- 371.10 -9.00 380.10 1945 ---- ---- ---- ---- 368.00 -8.90 376.90 1950 ---- ---- ---- ---- 364.80 -8.90 373.70 1955 ---- ---- ---- ---- 361.70 -8.90 370.60 1960 ---- ---- ---- ---- 358.60 -8.80 367.40 1965 ---- ---- ---- ---- 355.50 -8.80 364.30 1970 ---- ---- ---- ---- 352.40 -8.70 361.10 1975 ---- ---- ---- ---- 349.30 -8.70 358.00 1980 ---- ---- ---- ---- 346.30 -8.60 354.90 1985 ---- ---- ---- ---- 343.30 -8.60 351.90 1990 ---- ---- ---- ---- 340.30 -8.50 348.80 1995 ---- ---- ---- ---- 337.30 -8.50 345.80 2000 ---- ---- ---- ---- 334.30 -8.50 342.80 2005 ---- ---- ---- ---- 331.40 -8.40 339.80 2010 ---- ---- ---- ---- 328.50 -8.40 336.90 2015 ---- ---- ---- ---- 325.60 -8.30 333.90 2020 ---- ---- ---- ---- 322.70 -8.30 331.00 2025 ---- ---- ---- ---- 319.90 -8.30 328.20 2030 ---- ---- ---- ---- 317.10 -8.20 325.30 2035 ---- ---- ---- ---- 314.30 -8.20 322.50 2040 ---- ---- ---- ---- 311.50 -8.20 319.70 2045 ---- ---- ---- ---- 308.80 -8.20 317.00 2050 ---- ---- ---- ---- 306.20 -8.00 314.20 2055 ---- ---- ---- ---- 303.50 -8.10 311.60 2060 ---- ---- ---- ---- 300.90 -8.00 308.90 2065 ---- ---- ---- ---- 298.30 -8.00 306.30 2070 ---- ---- ---- ---- 295.80 -7.90 303.70 2075 ---- ---- ---- ---- 293.30 -7.80 301.10 2080 ---- ---- ---- ---- 290.80 -7.80 298.60 2085 ---- ---- ---- ---- 288.30 -7.90 296.20 2090 ---- ---- ---- ---- 285.90 -7.80 293.70 2095 ---- ---- ---- ---- 283.60 -7.70 291.30 2100 ---- ---- ---- ---- 281.20 -7.70 288.90 2105 ---- ---- ---- ---- 278.90 -7.70 286.60 2110 ---- ---- ---- ---- 276.70 -7.60 284.30 2115 ---- ---- ---- ---- 274.40 -7.60 282.00 2120 ---- ---- ---- ---- 272.20 -7.60 279.80 2125 ---- ---- ---- ---- 270.10 -7.50 277.60 2130 ---- ---- ---- ---- 267.90 -7.50 275.40 2135 ---- ---- ---- ---- 265.80 -7.40 273.20 2140 ---- ---- ---- ---- 263.80 -7.30 271.10 2145 ---- ---- ---- ---- 261.70 -7.40 269.10 2150 ---- ---- ---- ---- 259.70 -7.30 267.00 2155 ---- ---- ---- ---- 257.70 -7.30 265.00 2160 ---- ---- ---- ---- 255.80 -7.20 263.00 2165 ---- ---- ---- ---- 253.80 -7.20 261.00 2170 ---- ---- ---- ---- 251.90 -7.20 259.10 2175 ---- ---- ---- ---- 250.10 -7.10 257.20 2180 ---- ---- ---- ---- 248.20 -7.10 255.30 2185 ---- ---- ---- ---- 246.40 -7.00 253.40 2190 ---- ---- ---- ---- 244.60 -7.00 251.60 2195 ---- ---- ---- ---- 242.90 -6.90 249.80 2200 ---- ---- ---- ---- 241.20 -6.90 248.10 2205 ---- ---- ---- ---- 239.50 -6.90 246.40 2210 ---- ---- ---- ---- 237.80 -6.90 244.70 2215 ---- ---- ---- ---- 236.20 -6.80 243.00 2220 ---- ---- ---- ---- 234.60 -6.80 241.40 2225 ---- ---- ---- ---- 233.00 -6.80 239.80 2230 ---- ---- ---- ---- 231.50 -6.70 238.20 2235 ---- ---- ---- ---- 230.00 -6.60 236.60 2240 ---- ---- ---- ---- 228.50 -6.60 235.10 2245 ---- ---- ---- ---- 227.10 -6.50 233.60 2250 ---- ---- ---- ---- 225.60 -6.60 232.20 2255 ---- ---- ---- ---- 224.30 -6.50 230.80 2260 ---- ---- ---- ---- 222.90 -6.50 229.40 2265 ---- ---- ---- ---- 221.60 -6.40 228.00 2270 ---- ---- ---- ---- 220.30 -6.40 226.70 2275 ---- ---- ---- ---- 219.00 -6.40 225.40 2280 ---- ---- ---- ---- 217.80 -6.30 224.10 2285 ---- ---- ---- ---- 216.50 -6.40 222.90 2290 ---- ---- ---- ---- 215.40 -6.20 221.60 2295 ---- ---- ---- ---- 214.20 -6.20 220.40 2300 ---- ---- ---- ---- 213.00 -6.30 219.30 2305 ---- ---- ---- ---- 211.90 -6.20 218.10 2310 ---- ---- ---- ---- 210.80 -6.20 217.00 2315 ---- ---- ---- ---- 209.70 -6.20 215.90 2320 ---- ---- ---- ---- 208.70 -6.10 214.80 2325 ---- ---- ---- ---- 207.70 -6.00 213.70 2330 ---- ---- ---- ---- 206.70 -6.00 212.70 2335 ---- ---- ---- ---- 205.70 -6.00 211.70 2340 ---- ---- ---- ---- 204.70 -6.00 210.70 2345 ---- ---- ---- ---- 203.70 -6.00 209.70 2350 ---- ---- ---- ---- 202.80 -5.90 208.70 2355 ---- ---- ---- ---- 201.90 -5.90 207.80 2360 ---- ---- ---- ---- 201.00 -5.90 206.90 2365 ---- ---- ---- ---- 200.10 -5.80 205.90 2370 ---- ---- ---- ---- 199.20 -5.90 205.10 2375 ---- ---- ---- ---- 198.40 -5.80 204.20 2380 ---- ---- ---- ---- 197.50 -5.80 203.30 2385 ---- ---- ---- ---- 196.70 -5.80 202.50 2390 ---- ---- ---- ---- 195.90 -5.70 201.60 2395 ---- ---- ---- ---- 195.10 -5.70 200.80 2400 ---- ---- ---- ---- 194.30 -5.70 200.00 2405 ---- ---- ---- ---- 193.50 -5.70 199.20 2410 ---- ---- ---- ---- 192.80 -5.60 198.40 2415 ---- ---- ---- ---- 192.00 -5.60 197.60 2420 ---- ---- ---- ---- 191.30 -5.60 196.90 2425 ---- ---- ---- ---- 190.60 -5.50 196.10 2430 ---- ---- ---- ---- 189.90 -5.50 195.40 2435 ---- ---- ---- ---- 189.20 -5.50 194.70 2440 ---- ---- ---- ---- 188.50 -5.50 194.00 2445 ---- ---- ---- ---- 187.80 -5.50 193.30 2450 ---- ---- ---- ---- 187.10 -5.50 192.60 2455 ---- ---- ---- ---- 186.40 -5.50 191.90 2460 ---- ---- ---- ---- 185.80 -5.40 191.20 2465 ---- ---- ---- ---- 185.10 -5.40 190.50 2470 ---- ---- ---- ---- 184.50 -5.40 189.90 2475 ---- ---- ---- ---- 183.90 -5.30 189.20 2480 ---- ---- ---- ---- 183.30 -5.30 188.60 2485 ---- ---- ---- ---- 182.60 -5.30 187.90 2490 ---- ---- ---- ---- 182.00 -5.30 187.30 2495 ---- ---- ---- ---- 181.40 -5.30 186.70 2500 ---- ---- ---- ---- 180.80 -5.30 186.10 2505 ---- ---- ---- ---- 180.30 -5.20 185.50 2510 ---- ---- ---- ---- 179.70 -5.20 184.90 2515 ---- ---- ---- ---- 179.10 -5.20 184.30 2520 ---- ---- ---- ---- 178.60 -5.10 183.70 2525 ---- ---- ---- ---- 178.00 -5.10 183.10 2530 ---- ---- ---- ---- 177.50 -5.10 182.60 2535 ---- ---- ---- ---- 176.90 -5.10 182.00 2540 ---- ---- ---- ---- 176.40 -5.10 181.50 2545 ---- ---- ---- ---- 175.90 -5.00 180.90 2550 ---- ---- ---- ---- 175.30 -5.10 180.40 2560 ---- ---- ---- ---- 174.30 -5.00 179.30 2570 ---- ---- ---- ---- 173.30 -5.00 178.30 2575 ---- ---- ---- ---- 172.80 -5.00 177.80 2580 ---- ---- ---- ---- 172.30 -5.00 177.30 2590 ---- ---- ---- ---- 171.40 -4.90 176.30 2600 ---- ---- ---- ---- 170.50 -4.90 175.40 2610 ---- ---- ---- ---- 169.60 -4.80 174.40 2620 ---- ---- ---- ---- 168.70 -4.80 173.50 2625 ---- ---- ---- ---- 168.30 -4.80 173.10 2630 ---- ---- ---- ---- 167.90 -4.70 172.60 2640 ---- ---- ---- ---- 167.00 -4.80 171.80 2650 ---- ---- ---- ---- 166.20 -4.70 170.90 2675 ---- ---- ---- ---- 164.30 -4.60 168.90 2700 ---- ---- ---- ---- 162.50 -4.60 167.10 2725 ---- ---- ---- ---- 160.80 -4.50 165.30 2750 ---- ---- ---- ---- 159.30 -4.40 163.70 2775 ---- ---- ---- ---- 157.80 -4.40 162.20 2800 ---- ---- ---- ---- 156.40 -4.40 160.80 2825 ---- ---- ---- ---- 155.20 -4.20 159.40 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 619.90 -11.20 631.10 1650 ---- ---- ---- ---- 600.00 -11.00 611.00 1675 ---- ---- ---- ---- 580.40 -10.90 591.30 1700 ---- ---- ---- ---- 561.20 -10.70 571.90 1725 ---- ---- ---- ---- 542.30 -10.50 552.80 1750 ---- ---- ---- ---- 523.70 -10.40 534.10 1775 ---- ---- ---- ---- 505.60 -10.20 515.80 1800 ---- ---- ---- ---- 487.70 -10.00 497.70 1820 ---- ---- ---- ---- 473.70 -9.90 483.60 1825 ---- ---- ---- ---- 470.20 -9.80 480.00 1830 ---- ---- ---- ---- 466.70 -9.80 476.50 1840 ---- ---- ---- ---- 459.80 -9.80 469.60 1850 ---- ---- ---- ---- 453.00 -9.70 462.70 1860 ---- ---- ---- ---- 446.20 -9.60 455.80 1870 ---- ---- ---- ---- 439.50 -9.50 449.00 1875 ---- ---- ---- ---- 436.20 -9.40 445.60 1880 ---- ---- ---- ---- 432.80 -9.50 442.30 1890 ---- ---- ---- ---- 426.20 -9.40 435.60 1900 ---- ---- ---- ---- 419.60 -9.30 428.90 1910 ---- ---- ---- ---- 413.10 -9.20 422.30 1915 ---- ---- ---- ---- 409.90 -9.20 419.10 1920 ---- ---- ---- ---- 406.60 -9.20 415.80 1925 ---- ---- ---- ---- 403.40 -9.20 412.60 1930 ---- ---- ---- ---- 400.20 -9.10 409.30 1935 ---- ---- ---- ---- 397.00 -9.10 406.10 1940 ---- ---- ---- ---- 393.90 -9.00 402.90 1945 ---- ---- ---- ---- 390.70 -9.00 399.70 1950 ---- ---- ---- ---- 387.50 -9.00 396.50 1955 ---- ---- ---- ---- 384.40 -8.90 393.30 1960 ---- ---- ---- ---- 381.30 -8.90 390.20 1965 ---- ---- ---- ---- 378.20 -8.80 387.00 1970 ---- ---- ---- ---- 375.10 -8.80 383.90 1975 ---- ---- ---- ---- 372.00 -8.80 380.80 1980 ---- ---- ---- ---- 368.90 -8.70 377.60 1985 ---- ---- ---- ---- 365.90 -8.70 374.60 1990 ---- ---- ---- ---- 362.80 -8.70 371.50 1995 ---- ---- ---- ---- 359.80 -8.60 368.40 2000 ---- ---- ---- ---- 356.80 -8.60 365.40 2005 ---- ---- ---- ---- 353.80 -8.50 362.30 2010 ---- ---- ---- ---- 350.80 -8.50 359.30 2015 ---- ---- ---- ---- 347.90 -8.50 356.40 2020 ---- ---- ---- ---- 345.00 -8.40 353.40 2025 ---- ---- ---- ---- 342.10 -8.40 350.50 2030 ---- ---- ---- ---- 339.20 -8.30 347.50 2035 ---- ---- ---- ---- 336.40 -8.30 344.70 2040 ---- ---- ---- ---- 333.50 -8.30 341.80 2045 ---- ---- ---- ---- 330.70 -8.30 339.00 2050 ---- ---- ---- ---- 328.00 -8.20 336.20 2055 ---- ---- ---- ---- 325.20 -8.20 333.40 2060 ---- ---- ---- ---- 322.50 -8.10 330.60 2065 ---- ---- ---- ---- 319.90 -8.00 327.90 2070 ---- ---- ---- ---- 317.20 -8.10 325.30 2075 ---- ---- ---- ---- 314.60 -8.00 322.60 2080 ---- ---- ---- ---- 312.00 -8.00 320.00 2085 ---- ---- ---- ---- 309.50 -7.90 317.40 2090 ---- ---- ---- ---- 307.00 -7.90 314.90 2095 ---- ---- ---- ---- 304.50 -7.90 312.40 2100 ---- ---- ---- ---- 302.10 -7.80 309.90 2105 ---- ---- ---- ---- 299.70 -7.80 307.50 2110 ---- ---- ---- ---- 297.30 -7.80 305.10 2115 ---- ---- ---- ---- 295.00 -7.70 302.70 2120 ---- ---- ---- ---- 292.70 -7.70 300.40 2125 ---- ---- ---- ---- 290.50 -7.60 298.10 2130 ---- ---- ---- ---- 288.20 -7.60 295.80 2135 ---- ---- ---- ---- 286.10 -7.50 293.60 2140 ---- ---- ---- ---- 283.90 -7.50 291.40 2145 ---- ---- ---- ---- 281.80 -7.40 289.20 2150 ---- ---- ---- ---- 279.70 -7.40 287.10 2155 ---- ---- ---- ---- 277.60 -7.40 285.00 2160 ---- ---- ---- ---- 275.60 -7.40 283.00 2165 ---- ---- ---- ---- 273.60 -7.30 280.90 2170 ---- ---- ---- ---- 271.60 -7.30 278.90 2175 ---- ---- ---- ---- 269.70 -7.20 276.90 2180 ---- ---- ---- ---- 267.80 -7.20 275.00 2185 ---- ---- ---- ---- 265.90 -7.20 273.10 2190 ---- ---- ---- ---- 264.00 -7.20 271.20 2195 ---- ---- ---- ---- 262.20 -7.10 269.30 2200 ---- ---- ---- ---- 260.40 -7.10 267.50 2205 ---- ---- ---- ---- 258.60 -7.10 265.70 2210 ---- ---- ---- ---- 256.90 -7.00 263.90 2215 ---- ---- ---- ---- 255.20 -6.90 262.10 2220 ---- ---- ---- ---- 253.50 -6.90 260.40 2225 ---- ---- ---- ---- 251.90 -6.80 258.70 2230 ---- ---- ---- ---- 250.20 -6.90 257.10 2235 ---- ---- ---- ---- 248.70 -6.80 255.50 2240 ---- ---- ---- ---- 247.10 -6.80 253.90 2245 ---- ---- ---- ---- 245.60 -6.70 252.30 2250 ---- ---- ---- ---- 244.10 -6.70 250.80 2255 ---- ---- ---- ---- 242.60 -6.70 249.30 2260 ---- ---- ---- ---- 241.20 -6.60 247.80 2265 ---- ---- ---- ---- 239.80 -6.60 246.40 2270 ---- ---- ---- ---- 238.40 -6.60 245.00 2275 ---- ---- ---- ---- 237.10 -6.50 243.60 2280 ---- ---- ---- ---- 235.70 -6.60 242.30 2285 ---- ---- ---- ---- 234.50 -6.50 241.00 2290 ---- ---- ---- ---- 233.20 -6.50 239.70 2295 ---- ---- ---- ---- 232.00 -6.40 238.40 2300 ---- ---- ---- ---- 230.80 -6.40 237.20 2305 ---- ---- ---- ---- 229.60 -6.40 236.00 2310 ---- ---- ---- ---- 228.50 -6.30 234.80 2315 ---- ---- ---- ---- 227.30 -6.30 233.60 2320 ---- ---- ---- ---- 226.20 -6.30 232.50 2325 ---- ---- ---- ---- 225.20 -6.20 231.40 2330 ---- ---- ---- ---- 224.10 -6.20 230.30 2335 ---- ---- ---- ---- 223.10 -6.20 229.30 2340 ---- ---- ---- ---- 222.10 -6.10 228.20 2345 ---- ---- ---- ---- 221.10 -6.10 227.20 2350 ---- ---- ---- ---- 220.10 -6.10 226.20 2355 ---- ---- ---- ---- 219.20 -6.00 225.20 2360 ---- ---- ---- ---- 218.20 -6.10 224.30 2365 ---- ---- ---- ---- 217.30 -6.00 223.30 2370 ---- ---- ---- ---- 216.40 -6.00 222.40 2375 ---- ---- ---- ---- 215.50 -6.00 221.50 2380 ---- ---- ---- ---- 214.70 -5.90 220.60 2385 ---- ---- ---- ---- 213.80 -6.00 219.80 2390 ---- ---- ---- ---- 213.00 -5.90 218.90 2395 ---- ---- ---- ---- 212.20 -5.90 218.10 2400 ---- ---- ---- ---- 211.40 -5.90 217.30 2405 ---- ---- ---- ---- 210.60 -5.80 216.40 2410 ---- ---- ---- ---- 209.80 -5.90 215.70 2415 ---- ---- ---- ---- 209.10 -5.80 214.90 2420 ---- ---- ---- ---- 208.30 -5.80 214.10 2425 ---- ---- ---- ---- 207.60 -5.80 213.40 2430 ---- ---- ---- ---- 206.90 -5.70 212.60 2435 ---- ---- ---- ---- 206.20 -5.70 211.90 2440 ---- ---- ---- ---- 205.50 -5.70 211.20 2445 ---- ---- ---- ---- 204.80 -5.70 210.50 2450 ---- ---- ---- ---- 204.10 -5.70 209.80 2455 ---- ---- ---- ---- 203.50 -5.60 209.10 2460 ---- ---- ---- ---- 202.80 -5.60 208.40 2465 ---- ---- ---- ---- 202.20 -5.50 207.70 2470 ---- ---- ---- ---- 201.50 -5.60 207.10 2475 ---- ---- ---- ---- 200.90 -5.50 206.40 2480 ---- ---- ---- ---- 200.30 -5.50 205.80 2485 ---- ---- ---- ---- 199.70 -5.50 205.20 2490 ---- ---- ---- ---- 199.10 -5.50 204.60 2495 ---- ---- ---- ---- 198.50 -5.40 203.90 2500 ---- ---- ---- ---- 197.90 -5.40 203.30 2505 ---- ---- ---- ---- 197.30 -5.40 202.70 2510 ---- ---- ---- ---- 196.80 -5.30 202.10 2515 ---- ---- ---- ---- 196.20 -5.40 201.60 2520 ---- ---- ---- ---- 195.60 -5.40 201.00 2525 ---- ---- ---- ---- 195.10 -5.30 200.40 2530 ---- ---- ---- ---- 194.50 -5.40 199.90 2535 ---- ---- ---- ---- 194.00 -5.30 199.30 2540 ---- ---- ---- ---- 193.50 -5.30 198.80 2545 ---- ---- ---- ---- 193.00 -5.20 198.20 2550 ---- ---- ---- ---- 192.50 -5.20 197.70 2555 ---- ---- ---- ---- 191.90 -5.30 197.20 2560 ---- ---- ---- ---- 191.40 -5.20 196.60 2565 ---- ---- ---- ---- 191.00 -5.10 196.10 2570 ---- ---- ---- ---- 190.50 -5.10 195.60 2575 ---- ---- ---- ---- 190.00 -5.10 195.10 2580 ---- ---- ---- ---- 189.50 -5.10 194.60 2590 ---- ---- ---- ---- 188.60 -5.10 193.70 2600 ---- ---- ---- ---- 187.70 -5.00 192.70 2610 ---- ---- ---- ---- 186.80 -5.00 191.80 2620 ---- ---- ---- ---- 185.90 -5.00 190.90 2625 ---- ---- ---- ---- 185.50 -5.00 190.50 2630 ---- ---- ---- ---- 185.10 -5.00 190.10 2640 ---- ---- ---- ---- 184.30 -4.90 189.20 2650 ---- ---- ---- ---- 183.50 -4.90 188.40 2660 ---- ---- ---- ---- 182.70 -4.90 187.60 2675 ---- ---- ---- ---- 181.60 -4.90 186.50 2700 ---- ---- ---- ---- 179.90 -4.70 184.60 2725 ---- ---- ---- ---- 178.20 -4.70 182.90 2750 ---- ---- ---- ---- 176.70 -4.70 181.40 2775 ---- ---- ---- ---- 175.30 -4.60 179.90 2800 ---- ---- ---- ---- 174.00 -4.50 178.50 2825 ---- ---- ---- ---- 172.80 -4.50 177.30 2850 ---- ---- ---- ---- 171.70 -4.40 176.10 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 538.90 -10.30 549.20 1775 ---- ---- ---- ---- 520.80 -10.20 531.00 1800 ---- ---- ---- ---- 503.10 -10.00 513.10 1825 ---- ---- ---- ---- 485.70 -9.80 495.50 1850 ---- ---- ---- ---- 468.60 -9.70 478.30 1875 ---- ---- ---- ---- 451.80 -9.50 461.30 1900 ---- ---- ---- ---- 435.40 -9.30 444.70 1925 ---- ---- ---- ---- 419.30 -9.10 428.40 1940 ---- ---- ---- ---- 409.70 -9.10 418.80 1950 ---- ---- ---- ---- 403.40 -9.00 412.40 1960 ---- ---- ---- ---- 397.20 -8.90 406.10 1970 ---- ---- ---- ---- 391.00 -8.80 399.80 1975 ---- ---- ---- ---- 387.90 -8.80 396.70 1980 ---- ---- ---- ---- 384.90 -8.70 393.60 1990 ---- ---- ---- ---- 378.80 -8.60 387.40 2000 ---- ---- ---- ---- 372.70 -8.60 381.30 2010 ---- ---- ---- ---- 366.80 -8.50 375.30 2020 ---- ---- ---- ---- 360.90 -8.40 369.30 2030 ---- ---- ---- ---- 355.10 -8.30 363.40 2040 ---- ---- ---- ---- 349.30 -8.40 357.70 2045 ---- ---- ---- ---- 346.50 -8.30 354.80 2050 ---- ---- ---- ---- 343.70 -8.30 352.00 2055 ---- ---- ---- ---- 341.00 -8.20 349.20 2060 ---- ---- ---- ---- 338.20 -8.20 346.40 2065 ---- ---- ---- ---- 335.50 -8.10 343.60 2070 ---- ---- ---- ---- 332.80 -8.10 340.90 2075 ---- ---- ---- ---- 330.20 -8.00 338.20 2080 ---- ---- ---- ---- 327.60 -8.00 335.60 2085 ---- ---- ---- ---- 325.00 -8.00 333.00 2090 ---- ---- ---- ---- 322.50 -7.90 330.40 2095 ---- ---- ---- ---- 320.00 -7.90 327.90 2100 ---- ---- ---- ---- 317.50 -7.90 325.40 2105 ---- ---- ---- ---- 315.00 -7.90 322.90 2110 ---- ---- ---- ---- 312.60 -7.80 320.40 2115 ---- ---- ---- ---- 310.30 -7.70 318.00 2120 ---- ---- ---- ---- 307.90 -7.80 315.70 2125 ---- ---- ---- ---- 305.60 -7.70 313.30 2130 ---- ---- ---- ---- 303.40 -7.60 311.00 2135 ---- ---- ---- ---- 301.20 -7.60 308.80 2140 ---- ---- ---- ---- 299.00 -7.50 306.50 2145 ---- ---- ---- ---- 296.80 -7.50 304.30 2150 ---- ---- ---- ---- 294.70 -7.50 302.20 2155 ---- ---- ---- ---- 292.60 -7.50 300.10 2160 ---- ---- ---- ---- 290.50 -7.50 298.00 2165 ---- ---- ---- ---- 288.50 -7.40 295.90 2170 ---- ---- ---- ---- 286.50 -7.40 293.90 2175 ---- ---- ---- ---- 284.50 -7.40 291.90 2180 ---- ---- ---- ---- 282.60 -7.30 289.90 2185 ---- ---- ---- ---- 280.70 -7.20 287.90 2190 ---- ---- ---- ---- 278.80 -7.20 286.00 2195 ---- ---- ---- ---- 276.90 -7.20 284.10 2200 ---- ---- ---- ---- 275.10 -7.10 282.20 2205 ---- ---- ---- ---- 273.30 -7.10 280.40 2210 ---- ---- ---- ---- 271.50 -7.10 278.60 2215 ---- ---- ---- ---- 269.80 -7.00 276.80 2220 ---- ---- ---- ---- 268.10 -7.00 275.10 2225 ---- ---- ---- ---- 266.40 -7.00 273.40 2230 ---- ---- ---- ---- 264.80 -6.90 271.70 2235 ---- ---- ---- ---- 263.10 -6.90 270.00 2240 ---- ---- ---- ---- 261.50 -6.90 268.40 2245 ---- ---- ---- ---- 260.00 -6.80 266.80 2250 ---- ---- ---- ---- 258.50 -6.80 265.30 2255 ---- ---- ---- ---- 257.00 -6.80 263.80 2260 ---- ---- ---- ---- 255.50 -6.80 262.30 2265 ---- ---- ---- ---- 254.10 -6.70 260.80 2270 ---- ---- ---- ---- 252.70 -6.70 259.40 2275 ---- ---- ---- ---- 251.30 -6.70 258.00 2280 ---- ---- ---- ---- 250.00 -6.60 256.60 2285 ---- ---- ---- ---- 248.70 -6.60 255.30 2290 ---- ---- ---- ---- 247.50 -6.50 254.00 2295 ---- ---- ---- ---- 246.20 -6.60 252.80 2300 ---- ---- ---- ---- 245.00 -6.50 251.50 2305 ---- ---- ---- ---- 243.80 -6.50 250.30 2310 ---- ---- ---- ---- 242.70 -6.40 249.10 2315 ---- ---- ---- ---- 241.60 -6.40 248.00 2320 ---- ---- ---- ---- 240.50 -6.40 246.90 2325 ---- ---- ---- ---- 239.40 -6.30 245.70 2330 ---- ---- ---- ---- 238.30 -6.40 244.70 2335 ---- ---- ---- ---- 237.30 -6.30 243.60 2340 ---- ---- ---- ---- 236.30 -6.20 242.50 2345 ---- ---- ---- ---- 235.30 -6.20 241.50 2350 ---- ---- ---- ---- 234.30 -6.20 240.50 2355 ---- ---- ---- ---- 233.30 -6.20 239.50 2360 ---- ---- ---- ---- 232.40 -6.10 238.50 2365 ---- ---- ---- ---- 231.40 -6.20 237.60 2370 ---- ---- ---- ---- 230.50 -6.10 236.60 2375 ---- ---- ---- ---- 229.60 -6.10 235.70 2380 ---- ---- ---- ---- 228.70 -6.10 234.80 2385 ---- ---- ---- ---- 227.80 -6.10 233.90 2390 ---- ---- ---- ---- 226.90 -6.10 233.00 2395 ---- ---- ---- ---- 226.10 -6.00 232.10 2400 ---- ---- ---- ---- 225.20 -6.00 231.20 2405 ---- ---- ---- ---- 224.30 -6.00 230.30 2410 ---- ---- ---- ---- 223.50 -5.90 229.40 2415 ---- ---- ---- ---- 222.70 -5.90 228.60 2420 ---- ---- ---- ---- 221.90 -5.80 227.70 2425 ---- ---- ---- ---- 221.00 -5.90 226.90 2430 ---- ---- ---- ---- 220.20 -5.90 226.10 2435 ---- ---- ---- ---- 219.40 -5.90 225.30 2440 ---- ---- ---- ---- 218.70 -5.70 224.40 2445 ---- ---- ---- ---- 217.90 -5.70 223.60 2450 ---- ---- ---- ---- 217.10 -5.80 222.90 2455 ---- ---- ---- ---- 216.30 -5.80 222.10 2460 ---- ---- ---- ---- 215.60 -5.70 221.30 2465 ---- ---- ---- ---- 214.90 -5.60 220.50 2470 ---- ---- ---- ---- 214.10 -5.70 219.80 2475 ---- ---- ---- ---- 213.40 -5.60 219.00 2480 ---- ---- ---- ---- 212.70 -5.60 218.30 2485 ---- ---- ---- ---- 212.00 -5.60 217.60 2490 ---- ---- ---- ---- 211.30 -5.50 216.80 2495 ---- ---- ---- ---- 210.60 -5.50 216.10 2500 ---- ---- ---- ---- 209.90 -5.50 215.40 2505 ---- ---- ---- ---- 209.20 -5.50 214.70 2510 ---- ---- ---- ---- 208.50 -5.50 214.00 2515 ---- ---- ---- ---- 207.90 -5.40 213.30 2520 ---- ---- ---- ---- 207.20 -5.50 212.70 2530 ---- ---- ---- ---- 205.90 -5.40 211.30 2540 ---- ---- ---- ---- 204.70 -5.30 210.00 2550 ---- ---- ---- ---- 203.40 -5.40 208.80 2560 ---- ---- ---- ---- 202.20 -5.30 207.50 2570 ---- ---- ---- ---- 201.00 -5.30 206.30 2575 ---- ---- ---- ---- 200.50 -5.20 205.70 2580 ---- ---- ---- ---- 199.90 -5.20 205.10 2590 ---- ---- ---- ---- 198.80 -5.20 204.00 2600 ---- ---- ---- ---- 197.70 -5.10 202.80 2610 ---- ---- ---- ---- 196.60 -5.10 201.70 2625 ---- ---- ---- ---- 195.00 -5.10 200.10 2650 ---- ---- ---- ---- 192.50 -5.00 197.50 2675 ---- ---- ---- ---- 190.10 -5.00 195.10 2700 ---- ---- ---- ---- 187.90 -4.90 192.80 2725 ---- ---- ---- ---- 185.80 -4.80 190.60 2750 ---- ---- ---- ---- 183.80 -4.80 188.60 2775 ---- ---- ---- ---- 182.00 -4.60 186.60 2800 ---- ---- ---- ---- 180.20 -4.60 184.80 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 3 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 .10 .10 .10 .10 .00 37 .10 914 1655 ---- ---- ---- ---- .10 .00 .10 10 1660 .10 .10 .10 .10 .10 .00 15 .10 160 1665 ---- ---- ---- ---- .10 .00 .10 24 1670 ---- ---- ---- ---- .10 .00 .10 39 1675 .10 .10 .10 .10 .10 .00 32 .10 666 1680 .10 .10 .10 .10 .10 .00 5 .10 63 1685 .10 .10 .10 .10 .10 .00 5 .10 35 1690 .10 .10 .10 .10 .20 +.10 5 .10 38 1695 .10 .10 .10 .10 .20 +.10 5 .10 59 1700 .10 .10 .10 .10 .20 +.10 40 .10 622 1705 .10 .10 .10 .10 .20 +.10 25 .10 196 171 1710 .10 .10 .10 .10 .20 +.10 10 .10 5 47 1715 .10 .10 .10 .10 .20 +.10 10 .10 76 94 1720 ---- ---- ---- ---- .20 +.10 .10 10 85 1725 ---- ---- ---- ---- .20 +.10 .10 10 133 1730 ---- .20B ---- .20B .20 +.10 .10 182 1735 ---- .20B ---- .20B .20 +.10 .10 22 1740 ---- .20B ---- .20B .20 +.10 15 .10 20 303 1745 .20 .20 .20 .20 .20 +.10 3 .10 41 1750 .20 .20 .20 .20 .20 +.10 8 .10 3 1247 1755 ---- .20B ---- .20B .20 +.10 .10 1 107 1760 ---- .20B ---- .20B .20 +.10 .10 14 84 1765 ---- .20B ---- .20B .30 +.20 3 .10 60 1770 ---- .20B ---- .20B .30 +.20 .10 9 268 1775 ---- ---- ---- ---- .30 +.10 .20 20 245 1780 .30 .30 .30 .30 .30 +.10 2 .20 38 245 1785 ---- .30B ---- .30B .30 +.10 30 .20 98 140 1790 ---- .30B ---- .30B .40 +.20 5 .20 270 1795 ---- .40B ---- .40B .40 +.20 .20 72 1800 .30 .40B .30 .40B .50 +.30 3 .20 4 3179 1805 ---- .40B ---- .40B .50 +.20 .30 8 1810 .40 .50 .40 .50 .60 +.30 55 .30 65 103 1815 ---- .60B ---- .60B .70 +.40 15 .30 60 243 1820 .80 .80 .80 .70A .80 +.40 108 .40 144 1825 .60 .90B .50A .90B 1.00 +.60 1 .40 72 870 1830 ---- 1.00B ---- 1.00B 1.10 +.60 27 .50 3 1038 1835 1.00 1.30B 1.00 1.30B 1.40 +.80 5 .60 2 66 1840 1.60 1.60 1.60 1.30A 1.60 +.90 9 .70 21 593 1845 1.10 1.90B .80A 1.90B 2.00 +1.10 8 .90 5 157 1850 1.70 2.40 1.00 1.90 2.40 +1.30 790 1.10 355 2458 1855 1.30 2.90 1.20A 2.20A 2.90 +1.60 89 1.30 9 167 1860 2.00 3.50B 1.40A 3.50B 3.50 +1.90 220 1.60 83 208 1865 2.70 4.30B 1.70A 3.30A 4.30 +2.20 30 2.10 8 423 1870 4.00 5.20B 2.10A 4.00A 5.20 +2.60 70 2.60 36 759 1875 5.10 6.30 2.50A 5.20A 6.30 +3.00 475 3.30 162 1880 1880 6.30 7.70B 3.20A 6.10A 7.70 +3.60 233 4.10 310 514 1885 6.50 9.40B 4.00A 7.70 9.30 +4.10 240 5.20 796 800 1890 6.70 11.40 5.00A 9.10A 11.20 +4.80 173 6.40 182 534 1895 10.20 13.50B 6.20A 13.40B 13.30 +5.40 214 7.90 195 467 1900 11.70 16.10B 7.50 13.70A 15.80 +6.10 752 9.70 866 2335 1905 14.90 18.90B 9.30A 18.90B 18.60 +6.80 92 11.80 85 315 1910 17.40 22.00B 11.30A 19.50B 21.60 +7.40 191 14.20 204 848 1915 14.20 25.40B 13.60A 14.00A 25.00 +8.10 54 16.90 45 865 1920 23.00 29.10B 16.30A 26.40B 28.70 +8.90 63 19.80 68 1618 1925 27.70 33.00B 19.30A 32.90B 32.60 +9.50 68 23.10 139 1774 1930 30.00 37.10B 22.60A 22.70A 36.70 +10.10 37 26.60 72 1982 1935 35.50 41.50B 26.10A 26.10A 41.00 +10.70 6 30.30 2 1254 1940 39.60 45.90B 30.00A 41.70A 45.50 +11.20 7 34.30 23 709 1945 43.50 50.50B 34.00A 46.10A 50.00 +11.50 5 38.50 1 819 1950 48.00 55.20B 38.30A 55.20B 54.70 +11.90 14 42.80 7 2480 1955 52.80 60.00B 42.70A 60.00B 59.40 +12.20 3 47.20 1060 1960 57.20 64.80B 47.10A 64.80B 64.20 +12.40 10 51.80 1 1026 1965 61.80 69.60B 51.90A 52.10A 69.10 +12.60 5 56.50 2 825 1970 62.20 74.50B 56.60A 74.50B 73.90 +12.70 2 61.20 3 385 1975 ---- 79.40B 61.40A 79.40B 78.90 +12.90 66.00 5 877 1980 ---- 84.40B 66.20A 84.40B 83.80 +12.90 70.90 2 433 1985 ---- 89.30B 71.00A 89.30B 88.70 +12.90 75.80 743 1990 ---- 94.30B 75.90A 94.30B 93.70 +13.00 80.70 2 1349 1995 ---- 99.20B 80.90A 99.20B 98.70 +13.10 85.60 480 2000 ---- 104.20B 85.80A 104.20B 103.60 +13.10 3 90.50 1964 2005 ---- 109.20B 90.70A 109.20B 108.60 +13.10 95.50 68 2010 ---- 114.10B 95.70A 114.10B 113.60 +13.10 100.50 190 2015 ---- 119.10B 100.70A 119.10B 118.60 +13.20 105.40 177 2020 ---- 124.10B 105.60A 124.10B 123.50 +13.10 110.40 118 2025 ---- 129.10B 110.60A 129.10B 128.50 +13.10 115.40 146 2030 ---- 134.10B 115.70A 134.10B 133.50 +13.20 120.30 121 2035 ---- 139.00B 120.70A 139.00B 138.50 +13.20 125.30 29 2040 ---- 144.00B 125.70A 144.00B 143.50 +13.20 130.30 35 2045 ---- 149.00B 130.60A 149.00B 148.50 +13.20 135.30 53 2050 ---- 154.00B 135.60A 154.00B 153.40 +13.10 140.30 560 2055 ---- 159.00B 140.60A 159.00B 158.40 +13.10 145.30 203 2060 ---- 164.00B 145.60A 164.00B 163.40 +13.10 150.30 94 2065 ---- 169.00B 150.60A 169.00B 168.40 +13.10 155.30 32 2070 ---- 174.00B 155.60A 174.00B 173.40 +13.10 160.30 50 2075 ---- 179.00B 160.60A 179.00B 178.40 +13.10 165.30 43 2080 ---- 184.00B 165.60A 184.00B 183.40 +13.10 170.30 44 2085 ---- 189.00B 170.60A 189.00B 188.40 +13.10 175.30 7 2090 ---- 193.90B 175.50A 193.90B 193.40 +13.10 180.30 8 2095 ---- 198.90B 180.50A 198.90B 198.30 +13.00 185.30 11 2100 ---- 203.90B 185.50A 203.90B 203.30 +13.00 190.30 68 2105 ---- 208.90B 190.50A 208.90B 208.30 +13.10 195.20 3 2110 ---- 213.90B 195.50A 213.90B 213.30 +13.10 200.20 25 2115 ---- 218.90B 200.50A 218.90B 218.30 +13.10 205.20 30 2120 ---- 223.90B 205.40A 223.90B 223.30 +13.10 210.20 36 2125 ---- 228.90B 210.50A 228.90B 228.30 +13.10 215.20 1 2130 ---- 233.90B 215.50A 233.90B 233.30 +13.10 220.20 7 2135 ---- 238.90B 220.50A 238.90B 238.30 +13.10 225.20 25 2140 ---- 243.90B 225.50A 243.90B 243.30 +13.10 230.20 2 2145 ---- 248.90B 230.50A 248.90B 248.30 +13.10 235.20 1 2150 ---- 253.90B 235.50A 253.90B 253.30 +13.10 240.20 2155 ---- 258.90B 240.50A 258.90B 258.30 +13.10 245.20 6 2160 ---- 263.90B 245.50A 263.90B 263.30 +13.10 250.20 2165 ---- 268.90B 250.50A 268.90B 268.30 +13.10 255.20 3 2170 ---- 273.90B 255.50A 273.90B 273.30 +13.10 260.20 4 2175 ---- 278.90B 260.50A 278.90B 278.30 +13.10 265.20 9 2180 ---- 283.90B 265.50A 283.90B 283.30 +13.10 270.20 2185 ---- 288.90B 270.50A 288.90B 288.30 +13.10 275.20 2190 ---- 293.90B 275.50A 293.90B 293.30 +13.10 280.20 2195 ---- 298.90B 280.50A 298.90B 298.30 +13.10 285.20 1 2200 ---- 303.90B 285.50A 303.90B 303.30 +13.10 290.20 2205 ---- 308.80B 290.50A 308.80B 308.30 +13.10 295.20 2210 ---- 313.70B 295.50A 313.70B 313.30 +13.10 300.20 2215 ---- 318.40B 300.50A 318.40B 318.30 +13.10 305.20 2220 ---- 323.00B 305.50A 323.00B 323.30 +13.10 310.20 2225 ---- 328.90B 310.50A 328.90B 328.30 +13.10 315.20 2230 ---- 332.70B 316.50A 332.70B 333.30 +13.10 320.20 2235 ---- 337.70B 321.50A 337.70B 338.30 +13.10 325.20 2240 ---- 342.70B 326.50A 342.70B 343.30 +13.10 330.20 2245 ---- 347.70B 331.50A 347.70B 348.30 +13.10 335.20 2250 ---- 353.70B 335.40A 353.70B 353.30 +13.10 340.20 2255 ---- 357.80B 341.50A 357.80B 358.30 +13.10 345.20 2260 ---- 362.70B 346.50A 362.70B 363.30 +13.10 350.20 2265 ---- 367.80B 351.50A 367.80B 368.30 +13.10 355.20 2270 ---- 372.80B 356.50A 372.80B 373.30 +13.10 360.20 2275 ---- 377.90B 361.50A 377.80B 378.30 +13.10 365.20 2280 ---- 382.70B 366.50A 382.70B 383.30 +13.10 370.20 2285 ---- 387.80B 371.50A 387.80B 388.30 +13.10 375.20 2290 ---- 392.70B 376.50A 392.70B 393.30 +13.10 380.20 2295 ---- 397.70B 381.50A 397.70B 398.30 +13.10 385.20 1 2300 ---- 403.10B 386.20A 403.10B 403.30 +13.10 390.20 2310 ---- 412.80B 396.50A 412.70B 413.30 +13.10 400.20 2320 ---- 422.80B 406.50A 422.70B 423.30 +13.10 410.20 2325 ---- 427.80B 411.40A 427.80B 428.30 +13.10 415.20 2330 ---- 432.80B 416.50A 432.70B 433.30 +13.10 420.20 2340 ---- 442.80B 426.50A 442.70B 443.30 +13.10 430.20 2350 ---- 453.10B 436.40A 453.00B 453.30 +13.10 440.20 2360 ---- 462.80B 446.50A 462.70B 463.30 +13.10 450.20 2370 ---- 472.80B 456.50A 472.70B 473.30 +13.10 460.20 2375 ---- 477.80B 461.40A 477.80B 478.30 +13.10 465.20 2380 ---- 482.90B 466.50A 482.90B 483.30 +13.10 470.20 2390 ---- 492.80B 476.50A 492.70B 493.30 +13.10 480.20 2400 ---- 503.10B 486.40A 503.00B 503.30 +13.10 490.20 14 2425 ---- 527.80B 511.40A 527.80B 528.30 +13.10 515.20 2450 ---- 553.10B 536.30A 553.10B 553.30 +13.10 540.20 2475 ---- 577.80B 561.40A 577.70B 578.30 +13.10 565.20 2490 ---- 592.90B 576.50A 592.90B 593.30 +13.10 580.20 2500 ---- 603.10B 586.40A 603.10B 603.30 +13.10 590.20 2525 ---- 627.80B 611.40A 627.70B 628.30 +13.10 615.20 2550 ---- 653.10B 636.40A 653.10B 653.30 +13.10 640.20 2575 ---- 677.80B 661.40A 677.80B 678.30 +13.10 665.20 2600 ---- 703.10B 686.40A 703.10B 703.30 +13.10 690.20 2 2750 ---- 853.10B 836.40A 853.10B 853.30 +13.10 840.20 3000 ---- 1103.00B 1086.30A 1103.00B 1103.30 +13.10 1090.20 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 .10 .10 .10 .10 .00 1 .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 ---- ---- ---- ---- .20 +.10 .10 35 1500 ---- ---- ---- ---- .20 +.10 .10 850 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 76 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 .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 ---- ---- ---- ---- .30 +.10 .20 1590 ---- ---- ---- ---- .30 +.10 .20 46 1595 ---- ---- ---- ---- .30 +.10 .20 1600 ---- ---- ---- ---- .30 +.10 .20 141 1605 .30 .30 .30 .30 .30 +.10 102 .20 10 1610 ---- ---- ---- ---- .30 +.10 .20 1615 ---- ---- ---- ---- .30 +.10 .20 1 1620 ---- ---- ---- ---- .30 +.10 .20 50 1625 ---- .30B ---- .30B .30 +.10 .20 35 1630 ---- .30B ---- .30B .30 +.10 .20 1635 ---- .30B ---- .30B .30 +.10 .20 16 1640 ---- ---- ---- ---- .40 +.10 .30 1 1645 ---- ---- ---- ---- .40 +.10 .30 10 1650 ---- ---- ---- ---- .40 +.10 .30 301 1655 ---- ---- ---- ---- .40 +.10 .30 1 1660 ---- ---- ---- ---- .40 +.10 .30 2 1665 ---- ---- ---- ---- .40 +.10 .30 8 1670 .30 .40B .30 .40B .40 +.10 1 .30 24 1675 ---- .40B ---- .40B .50 +.20 .30 1967 1680 ---- ---- ---- ---- .50 +.10 .40 68 1685 ---- ---- ---- ---- .50 +.10 .40 23 1690 .40 .50B .40 .50B .50 +.10 1 .40 7 25 1695 ---- .50B ---- .50B .60 +.20 .40 25 1700 .40 .40 .40 .50B .60 +.10 41 .50 18 1182 1705 ---- ---- ---- ---- .60 +.10 .50 13 1710 .50 .70 .50 .70 .70 +.20 29 .50 2 28 1715 ---- .60B ---- .60B .70 +.20 .50 218 1720 .60 .70B .60 .70B .80 +.30 1 .50 13 39 1725 ---- .70B ---- .70B .80 +.20 .60 199 1730 .90 .90 .90 .90 .90 +.30 5 .60 133 1735 ---- .90B ---- .90B .90 +.30 .60 187 1740 .90 1.00 .90 1.00 1.00 +.30 59 .70 4 607 1745 ---- 1.00B ---- 1.00B 1.10 +.40 .70 4 1750 1.20 1.20 1.20 1.20 1.20 +.40 503 .80 2 935 1755 1.00 1.30B 1.00 1.20B 1.30 +.50 1 .80 64 1760 .90 1.40B .90 1.40B 1.50 +.60 6 .90 7 225 1765 ---- 1.50B ---- 1.50B 1.60 +.60 12 1.00 82 1770 1.70 1.80 1.70 1.70 1.80 +.70 25 1.10 2 97 1775 1.60 1.90B 1.10 1.80 2.00 +.70 87 1.30 607 1780 2.20 2.20 2.20 2.10A 2.20 +.80 6 1.40 48 167 1785 ---- 2.40B 1.50A 2.40B 2.40 +.80 1.60 17 181 1790 1.70 2.70 1.70 2.50 2.70 +.90 97 1.80 3 163 1795 2.80 3.00B 1.90A 2.80 3.10 +1.10 9 2.00 20 104 1800 2.10 3.50 2.10 3.10A 3.40 +1.20 120 2.20 15 2180 1805 3.20 3.80B 2.30A 3.80B 3.80 +1.30 2 2.50 13 93 1810 3.50 4.30 2.60A 3.90A 4.30 +1.50 135 2.80 19 1042 1815 4.20 4.90 2.90A 4.40A 4.90 +1.70 37 3.20 6 117 1820 3.40 5.50 3.30A 5.10B 5.50 +1.90 162 3.60 81 299 1825 4.40 6.20B 3.70A 5.50A 6.10 +2.10 540 4.00 114 1472 1830 4.70 7.00B 4.10 7.00B 6.90 +2.30 23 4.60 22 280 1835 7.60 7.80B 4.70A 7.70B 7.70 +2.50 41 5.20 25 453 1840 7.30 8.70B 5.30A 7.70A 8.70 +2.90 51 5.80 42 423 1845 6.90 9.80B 6.00A 6.00A 9.70 +3.10 4 6.60 5 116 1850 9.30 10.90 6.80A 9.70A 10.80 +3.30 724 7.50 86 2356 1855 12.00 12.20B 7.60A 10.90A 12.10 +3.70 10 8.40 2 72 1860 10.40 13.60 8.60A 12.10A 13.50 +4.00 57 9.50 333 626 1865 11.50 15.10B 9.60A 15.00B 15.00 +4.40 142 10.60 462 462 1870 14.10 16.80B 10.80A 16.70B 16.60 +4.70 126 11.90 69 806 1875 15.90 18.60B 12.10A 18.60B 18.40 +5.00 406 13.40 122 2209 1880 15.30 20.60 13.60A 18.60A 20.40 +5.40 542 15.00 145 1429 1885 18.80 22.60B 15.20A 20.50A 22.50 +5.80 29 16.70 40 381 1890 18.20 24.90B 16.90A 24.90B 24.70 +6.10 389 18.60 58 238 1895 25.10 27.30B 18.80A 25.20A 27.10 +6.50 117 20.60 12 132 1900 25.00 29.90B 20.80A 27.80 29.60 +6.80 538 22.80 348 3387 1905 28.10 32.60B 22.90A 29.60A 32.30 +7.10 29 25.20 26 252 1910 29.10 35.50B 25.20A 30.50A 35.20 +7.50 36 27.70 21 353 1915 30.10 38.50B 27.70A 38.50B 38.20 +7.80 9 30.40 95 882 1920 36.00 41.70B 30.30A 38.60A 41.40 +8.20 41 33.20 21 450 1925 43.20 45.00B 33.10A 41.80A 44.70 +8.60 19 36.10 3 1206 1930 38.30 48.40B 36.10A 48.40B 48.10 +8.90 58 39.20 6 404 1935 ---- 52.00B 39.20A 51.90B 51.60 +9.20 21 42.40 3 704 1940 ---- 55.70B 42.40A 55.60B 55.30 +9.50 11 45.80 10 562 1945 ---- 59.40B 45.80A 59.40B 59.10 +9.80 49.30 402 1950 56.70 63.30B 49.30A 63.30B 63.00 +10.10 104 52.90 151 1430 1955 ---- 67.40B 52.90A 67.40B 67.10 +10.50 56.60 356 1960 65.60 71.50B 56.60A 71.50B 71.20 +10.70 18 60.50 523 1965 65.90 75.70B 60.50A 75.70B 75.40 +11.00 1 64.40 304 1970 ---- 80.00B 64.50A 80.00B 79.60 +11.10 68.50 1 422 1975 ---- 84.40B 68.50A 84.40B 84.00 +11.40 72.60 1 1195 1980 82.60 88.80B 72.70A 84.60A 88.40 +11.60 35 76.80 9 368 1985 ---- 93.30B 76.90A 93.30B 92.90 +11.80 81.10 419 1990 91.20 97.90B 81.20A 97.90B 97.40 +11.90 1 85.50 1176 1995 ---- 102.40B 85.60A 102.40B 102.00 +12.00 90.00 56 2000 100.60 107.10B 90.10A 101.80A 106.60 +12.10 3 94.50 1017 2005 ---- 110.80B 94.70A 110.80B 111.30 +12.30 99.00 1 106 2010 109.10 115.50B 99.20A 99.20A 116.00 +12.40 1 103.60 177 2015 ---- 120.30B 103.80A 120.20B 120.70 +12.50 108.20 2 14 2020 ---- 125.00B 109.30A 125.00B 125.50 +12.60 112.90 34 2025 ---- 130.70B 113.10A 130.70B 130.30 +12.70 1 117.60 123 2030 ---- 134.50B 118.70A 134.50B 135.10 +12.80 122.30 15 2035 ---- 139.40B 123.50A 139.40B 139.90 +12.80 127.10 35 2040 137.50 144.20B 128.30A 128.30A 144.70 +12.80 1 131.90 263 2045 ---- 149.20B 133.20A 149.10B 149.60 +12.90 136.70 9 2050 ---- 155.00B 137.00A 155.00B 154.50 +13.00 141.50 350 2055 ---- 158.80B 142.80A 158.80B 159.40 +13.00 146.40 8 2060 ---- 163.80B 147.70A 163.80B 164.30 +13.10 151.20 349 2065 ---- 168.60B 152.60A 168.60B 169.20 +13.10 156.10 26 2070 ---- 173.50B 157.50A 173.50B 174.10 +13.10 161.00 21 2075 ---- 179.50B 161.40A 179.50B 179.00 +13.10 165.90 128 2080 ---- 183.40B 167.30A 183.40B 183.90 +13.10 170.80 190 2085 ---- 188.50B 172.20A 188.40B 188.90 +13.10 175.80 93 2090 ---- 193.30B 177.20A 193.30B 193.80 +13.10 180.70 74 2095 ---- 198.40B 182.10A 198.40B 198.80 +13.20 185.60 96 2100 ---- 204.20B 186.00A 204.20B 203.70 +13.10 190.60 128 2105 ---- 208.30B 192.00A 208.30B 208.70 +13.20 195.50 28 2110 ---- 213.20B 197.00A 213.20B 213.60 +13.10 200.50 14 2115 ---- 218.20B 201.90A 218.20B 218.60 +13.20 205.40 30 2120 ---- 223.10B 206.90A 223.10B 223.50 +13.10 210.40 10 2125 ---- 229.10B 210.80A 229.10B 228.50 +13.10 215.40 35 2130 ---- 233.10B 216.80A 233.10B 233.50 +13.20 220.30 58 2135 ---- 238.00B 221.80A 237.90B 238.50 +13.20 225.30 30 2140 ---- 242.90B 226.80A 242.90B 243.40 +13.10 230.30 58 2145 ---- 248.00B 231.70A 248.00B 248.40 +13.10 235.30 2150 ---- 254.00B 235.50A 254.00B 253.40 +13.20 240.20 35 2155 ---- 257.80B 241.70A 257.80B 258.40 +13.20 245.20 1 2160 ---- 262.70B 246.70A 262.70B 263.40 +13.20 250.20 2165 ---- 267.70B 251.70A 267.70B 268.30 +13.10 255.20 2170 ---- 272.80B 256.70A 272.80B 273.30 +13.10 260.20 2175 ---- 278.90B 260.50A 278.90B 278.30 +13.10 265.20 15 2180 ---- 282.80B 266.70A 282.80B 283.30 +13.10 270.20 1 2185 ---- 287.80B 271.70A 287.80B 288.30 +13.10 275.20 115 2190 ---- 292.80B 276.70A 292.80B 293.30 +13.10 280.20 2195 ---- 297.80B 281.70A 297.80B 298.30 +13.10 285.20 2200 ---- 303.10B 286.30A 303.00B 303.30 +13.10 290.20 332 2205 ---- 307.60B 291.70A 307.60B 308.30 +13.10 295.20 2210 ---- 312.70B 296.60A 312.70B 313.30 +13.10 300.20 2215 ---- 317.70B 301.60A 317.70B 318.30 +13.10 305.20 2220 ---- 322.70B 306.60A 322.70B 323.30 +13.10 310.20 2225 ---- 327.80B 311.60A 327.80B 328.30 +13.10 315.20 1 2230 ---- 332.80B 316.60A 332.80B 333.30 +13.10 320.20 2235 ---- 337.70B 321.60A 337.60B 338.30 +13.10 325.20 2240 ---- 342.80B 326.60A 342.80B 343.30 +13.10 330.20 2245 ---- 347.80B 331.60A 347.80B 348.30 +13.10 335.20 2250 ---- 353.00B 336.40A 353.00B 353.30 +13.10 340.20 2255 ---- 357.80B 341.60A 357.80B 358.30 +13.10 345.20 2260 ---- 362.80B 346.60A 362.80B 363.30 +13.10 350.20 2265 ---- 367.60B 351.60A 367.60B 368.30 +13.10 355.20 2270 ---- 372.60B 356.60A 372.60B 373.30 +13.10 360.20 2275 ---- 377.80B 361.60A 377.80B 378.30 +13.10 365.20 2280 ---- 382.60B 366.60A 382.50B 383.30 +13.10 370.20 2285 ---- 387.70B 371.60A 387.70B 388.30 +13.10 375.20 2290 ---- 392.80B 376.60A 392.80B 393.30 +13.10 380.20 2295 ---- 397.60B 381.60A 397.60B 398.30 +13.10 385.20 2300 ---- 403.00B 386.30A 403.00B 403.30 +13.10 390.20 2310 ---- 412.80B 396.60A 412.80B 413.30 +13.10 400.20 2320 ---- 422.80B 406.60A 422.80B 423.30 +13.10 410.20 2325 ---- 427.80B 411.50A 427.80B 428.30 +13.10 415.20 2330 ---- 432.80B 416.60A 432.80B 433.30 +13.10 420.20 2340 ---- 442.70B 426.60A 442.70B 443.30 +13.10 430.20 2350 ---- 453.00B 436.30A 453.00B 453.30 +13.10 440.20 2360 ---- 462.60B 446.60A 462.60B 463.30 +13.10 450.20 2370 ---- 472.60B 456.60A 472.50B 473.30 +13.10 460.20 2375 ---- 477.80B 461.50A 477.80B 478.30 +13.10 465.20 2380 ---- 482.60B 466.60A 482.50B 483.30 +13.10 470.20 2390 ---- 492.60B 476.60A 492.60B 493.30 +13.10 480.20 2400 ---- 503.00B 486.30A 502.90B 503.30 +13.10 490.20 2425 ---- 527.80B 511.50A 527.80B 528.30 +13.10 515.20 2450 ---- 552.90B 536.30A 552.90B 553.30 +13.10 540.20 2475 ---- 577.80B 561.50A 577.80B 578.30 +13.10 565.20 2500 ---- 602.90B 586.30A 602.80B 603.30 +13.10 590.20 2525 ---- 627.80B 611.50A 627.80B 628.30 +13.10 615.20 2550 ---- 652.90B 636.50A 652.90B 653.30 +13.10 640.20 2575 ---- 677.80B 661.50A 677.80B 678.30 +13.10 665.20 2650 ---- 752.80B 736.50A 752.80B 753.30 +13.10 740.20 3000 ---- 1102.80B 1086.50A 1102.80B 1103.30 +13.10 1090.20 3500 ---- 1602.60B 1586.40A 1602.60B 1603.30 +13.10 1590.20 4000 ---- 2102.50B 2086.30A 2102.50B 2103.30 +13.10 2090.20 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 ---- .20B ---- .20B .10 .00 .10 22 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- .20B ---- .20B .10 .00 .10 12 1475 ---- ---- ---- ---- .10 -.10 .20 50 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .20 .00 .20 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 ---- ---- ---- ---- .30 +.10 .20 1545 ---- ---- ---- ---- .30 +.10 .20 1550 ---- .30B ---- .30B .30 +.10 .20 6 1555 ---- .30B ---- .30B .30 +.10 .20 1560 ---- .30B ---- .30B .30 +.10 .20 1565 ---- .30B ---- .30B .30 +.10 .20 1570 ---- .30B ---- .30B .30 +.10 .20 1575 ---- .30B ---- .30B .30 +.10 .20 18 1580 ---- .30B ---- .30B .40 +.20 .20 7 21 1585 ---- .30B ---- .30B .40 +.20 .20 1590 ---- ---- ---- ---- .40 +.10 .30 1 1595 ---- ---- ---- ---- .40 +.10 .30 8 1600 .40 .40 .40 .40 .40 +.10 14 .30 127 1605 ---- ---- ---- ---- .40 +.10 .30 1610 ---- .40B ---- .40B .50 +.20 .30 8 1615 ---- .40B ---- .40B .50 +.20 .30 1 1620 ---- .40B ---- .40B .50 +.20 .30 16 1625 ---- .40B ---- .40B .50 +.20 .30 26 1630 ---- .40B ---- .40B .50 +.20 .30 1635 ---- ---- ---- ---- .60 +.20 .40 1 1640 ---- .50B ---- .50B .60 +.20 .40 1 1645 ---- .50B ---- .50B .60 +.20 .40 2 1650 ---- .50B ---- .50B .60 +.20 .40 73 1655 ---- .60B ---- .60B .70 +.30 .40 17 1660 ---- .60B ---- .60B .70 +.20 .50 28 1665 ---- .60B ---- .60B .70 +.20 .50 3 1670 ---- .70B ---- .70B .80 +.30 .50 4 1675 ---- .70B ---- .70B .80 +.30 .50 46 1680 .90 .90 .90 .90 .90 +.30 3 .60 2 1685 ---- .80B ---- .80B .90 +.30 .60 5 1690 ---- .90B ---- .90B 1.00 +.30 .70 2 1695 ---- 1.00B ---- 1.00B 1.00 +.30 .70 1 29 1700 ---- 1.00B ---- 1.00B 1.10 +.30 1 .80 168 1705 ---- 1.10B ---- 1.10B 1.20 +.40 .80 2 1710 ---- 1.20B ---- 1.20B 1.30 +.40 .90 15 1715 ---- 1.30B ---- 1.30B 1.40 +.50 .90 2 6 1720 ---- 1.40B ---- 1.40B 1.50 +.50 1.00 41 1725 1.60 1.60 1.60 1.60 1.60 +.50 48 1.10 14 135 1730 ---- 1.60B ---- 1.60B 1.70 +.50 1.20 24 1735 ---- 1.80B ---- 1.80B 1.90 +.60 2 1.30 1 6 1740 ---- 1.90B ---- 1.90B 2.00 +.60 25 1.40 3 15 1745 1.90 2.10B 1.90 2.10B 2.20 +.70 1 1.50 1 1750 ---- 2.30B ---- 2.30B 2.40 +.70 1 1.70 1 693 1755 2.10 2.50B 1.80A 1.80A 2.60 +.80 1 1.80 14 1760 ---- 2.70B ---- 2.70B 2.90 +.90 2.00 29 1765 ---- 3.00B 2.10A 3.00B 3.10 +.90 2.20 14 1770 3.00 3.30 2.30A 3.20A 3.40 +1.00 6 2.40 4 64 1775 3.30 3.60B 2.50A 3.60B 3.70 +1.10 11 2.60 131 250 1780 3.20 3.90 2.70A 3.80A 4.10 +1.20 2 2.90 49 1785 3.20 4.50 3.00A 4.10A 4.40 +1.20 11 3.20 2 129 1790 4.50 4.70B 3.30A 4.70B 4.90 +1.40 1 3.50 19 48 1795 ---- 5.20B 3.60A 5.20B 5.30 +1.50 2 3.80 6 103 1800 4.90 5.70B 3.90 5.40A 5.80 +1.60 17 4.20 36 891 1805 ---- 6.20B 4.30A 6.20B 6.30 +1.70 4.60 2 51 1810 6.90 6.90 4.70A 6.50A 6.90 +1.80 4 5.10 8 176 1815 7.50 7.50 5.20A 7.00A 7.60 +2.00 12 5.60 24 141 1820 7.00 8.20B 5.70A 8.20B 8.30 +2.20 59 6.10 12 217 1825 7.70 9.00 6.30 8.40A 9.10 +2.40 43 6.70 36 297 1830 8.40 9.90B 6.90A 9.20A 9.90 +2.50 17 7.40 7 211 1835 8.70 10.80B 7.60A 8.60A 10.80 +2.70 29 8.10 40 214 1840 8.90 11.80B 8.30A 9.70A 11.80 +2.90 25 8.90 7 177 1845 ---- 12.90B 9.00A 12.90B 12.80 +3.10 11 9.70 3 85 1850 11.90 14.00B 9.90A 14.00B 14.00 +3.40 70 10.60 140 558 1855 ---- 15.30B 10.80A 15.30B 15.20 +3.50 4 11.70 1 77 1860 ---- 16.60B 11.90A 16.60B 16.60 +3.90 3 12.70 10 196 1865 18.10 18.10 13.00A 16.80A 18.00 +4.10 7 13.90 159 1870 18.20 19.60B 14.20A 18.10A 19.50 +4.30 28 15.20 4 134 1875 20.00 21.30B 15.40A 19.60A 21.20 +4.60 168 16.60 17 1635 1880 ---- 23.10B 16.80A 23.10B 22.90 +4.80 18.10 2 70 1885 21.10 24.90B 18.30A 24.90B 24.80 +5.20 8 19.60 3 275 1890 ---- 26.90B 19.90A 26.90B 26.80 +5.50 3 21.30 6 74 1895 28.40 29.00B 21.70A 27.00A 28.80 +5.70 8 23.10 12 80 1900 25.00 31.20B 23.50A 31.20B 31.10 +6.00 86 25.10 9 1526 1905 ---- 33.50B 25.40A 33.50B 33.40 +6.30 27.10 5 88 1910 30.40 35.90B 27.50A 35.90B 35.80 +6.60 5 29.20 10 132 1915 ---- 38.50B 29.60A 38.50B 38.30 +6.80 6 31.50 6 2094 1920 36.80 41.10B 31.80A 41.10B 40.90 +7.00 22 33.90 20 95 1925 40.00 43.90B 34.20A 43.90B 43.60 +7.20 24 36.40 203 2448 1930 37.60 46.70B 36.70A 36.70A 46.50 +7.50 1 39.00 21 139 1935 ---- 49.70B 39.30A 49.70B 49.40 +7.70 3 41.70 1 236 1940 44.80 52.80B 42.00A 52.80B 52.50 +8.00 1 44.50 11 137 1945 ---- 55.90B 44.80A 55.90B 55.70 +8.30 47.40 189 1950 49.50 59.20B 47.70A 59.20B 59.00 +8.50 31 50.50 3 285 1955 ---- 62.60B 50.70A 62.60B 62.30 +8.70 53.60 85 1960 ---- 66.10B 53.80A 66.10B 65.80 +9.00 1 56.80 1 230 1965 67.00 69.70B 57.10A 66.90A 69.40 +9.20 20 60.20 185 1970 ---- 73.30B 60.40A 73.30B 73.00 +9.40 63.60 1 27 1975 69.20 77.10B 63.80A 63.80A 76.80 +9.70 1 67.10 91 1980 ---- 80.90B 67.30A 80.90B 80.60 +9.90 70.70 125 1985 ---- 84.70B 70.90A 84.70B 84.50 +10.10 74.40 93 1990 76.10 88.70B 74.50A 88.70B 88.40 +10.30 5 78.10 1678 1995 ---- 92.80B 78.30A 92.80B 92.50 +10.50 82.00 161 2000 ---- 96.90B 82.10A 96.90B 96.60 +10.70 85.90 397 2005 ---- 101.10B 86.10A 101.10B 100.70 +10.80 89.90 76 2010 ---- 105.30B 90.10A 105.30B 104.90 +11.00 93.90 74 2015 ---- 109.50B 94.10A 109.50B 109.20 +11.10 98.10 265 2020 ---- 113.90B 98.20A 113.90B 113.50 +11.30 102.20 300 2025 ---- 118.20B 102.40A 118.20B 117.90 +11.40 106.50 19 2030 ---- 122.60B 106.60A 122.60B 122.30 +11.50 110.80 27 2035 ---- 127.10B 110.90A 127.10B 126.80 +11.70 115.10 9 2040 ---- 131.60B 115.30A 131.60B 131.30 +11.80 119.50 3 2045 ---- 136.10B 119.60A 136.10B 135.80 +11.90 123.90 4 2050 ---- 140.70B 124.10A 140.70B 140.40 +12.00 128.40 75 2055 ---- 145.30B 128.50A 145.30B 144.90 +12.00 132.90 3 2060 ---- 150.00B 133.00A 150.00B 149.60 +12.20 137.40 27 2065 ---- 154.60B 137.60A 154.60B 154.20 +12.20 142.00 1 2070 ---- 158.90B 142.20A 158.90B 158.90 +12.30 146.60 180 2075 ---- 164.00B 146.80A 164.00B 163.60 +12.40 151.20 12 2080 ---- 167.90B 151.40A 167.90B 168.30 +12.40 155.90 151 2085 ---- 172.60B 156.10A 172.60B 173.00 +12.40 160.60 9 2090 ---- 177.30B 161.90A 177.30B 177.80 +12.50 165.30 3 2095 ---- 182.10B 166.60A 182.10B 182.50 +12.50 170.00 6 2100 ---- 187.80B 170.30A 187.80B 187.30 +12.60 174.70 1 2105 ---- 191.60B 176.10A 191.60B 192.10 +12.60 179.50 2110 ---- 196.50B 180.90A 196.50B 196.90 +12.70 184.20 2 2115 ---- 201.20B 185.70A 201.20B 201.70 +12.70 189.00 2 2120 ---- 206.00B 190.60A 206.00B 206.60 +12.80 193.80 1 2125 ---- 212.00B 194.20A 212.00B 211.40 +12.80 198.60 17 2130 ---- 215.90B 200.20A 215.90B 216.30 +12.80 203.50 2 2135 ---- 220.80B 205.00A 220.80B 221.20 +12.90 208.30 2140 ---- 225.70B 209.90A 225.70B 226.00 +12.80 213.20 2145 ---- 230.50B 214.80A 230.50B 230.90 +12.90 218.00 2150 ---- 236.40B 218.40A 236.40B 235.80 +12.90 222.90 2155 ---- 240.30B 224.50A 240.30B 240.80 +13.00 227.80 2160 ---- 245.20B 229.40A 245.20B 245.70 +13.00 232.70 2 2165 ---- 250.20B 234.30A 250.20B 250.60 +13.00 237.60 3 2170 ---- 255.10B 239.20A 255.10B 255.50 +13.00 242.50 4 2175 ---- 261.00B 242.90A 261.00B 260.40 +13.00 247.40 5 2180 ---- 264.80B 249.00A 264.80B 265.40 +13.10 252.30 5 2185 ---- 269.70B 253.90A 269.70B 270.30 +13.10 257.20 6 2190 ---- 274.80B 258.90A 274.80B 275.30 +13.10 262.20 7 2195 ---- 279.80B 263.80A 279.80B 280.20 +13.10 267.10 2 2200 ---- 285.70B 267.50A 285.70B 285.20 +13.20 272.00 18 2205 ---- 289.70B 273.70A 289.70B 290.10 +13.10 277.00 2 2210 ---- 294.60B 278.70A 294.60B 295.10 +13.20 281.90 2 2215 ---- 299.60B 283.60A 299.60B 300.00 +13.10 286.90 2 2220 ---- 304.50B 288.60A 304.50B 305.00 +13.10 291.90 2225 ---- 310.50B 292.20A 310.50B 309.90 +13.10 296.80 23 2230 ---- 314.40B 298.50A 314.40B 314.90 +13.10 301.80 3 2235 ---- 319.20B 303.40A 319.20B 319.90 +13.10 306.80 2 2240 ---- 324.40B 308.40A 324.40B 324.90 +13.10 311.80 2245 ---- 329.30B 313.40A 329.30B 329.80 +13.10 316.70 2250 ---- 335.40B 317.10A 335.40B 334.80 +13.10 321.70 29 2255 ---- 339.20B 323.30A 339.20B 339.80 +13.10 326.70 2260 ---- 344.20B 328.30A 344.20B 344.80 +13.10 331.70 2265 ---- 349.10B 333.40A 348.90B 349.80 +13.10 336.70 2270 ---- 354.10B 338.40A 353.80B 354.80 +13.10 341.70 2275 ---- 359.10B 341.90A 358.90B 359.80 +13.10 346.70 34 2280 ---- 364.00B 348.30A 363.80B 364.80 +13.10 351.70 2285 ---- 369.00B 353.30A 368.80B 369.80 +13.10 356.70 2290 ---- 374.00B 358.30A 373.80B 374.80 +13.10 361.70 2295 ---- 379.10B 363.30A 379.10B 379.80 +13.10 366.70 2300 ---- 384.30B 368.10A 384.30B 384.80 +13.10 371.70 28 2305 ---- 389.10B 373.30A 389.10B 389.80 +13.10 376.70 2310 ---- 394.00B 378.30A 393.80B 394.80 +13.10 381.70 2320 ---- 404.00B 388.30A 403.90B 404.80 +13.10 391.70 2325 ---- 409.10B 393.20A 408.90B 409.80 +13.10 396.70 21 2330 ---- 414.00B 398.30A 413.90B 414.80 +13.10 401.70 2340 ---- 424.00B 408.30A 423.90B 424.80 +13.10 411.70 2350 ---- 434.20B 418.10A 434.20B 434.80 +13.10 421.70 6 2360 ---- 444.00B 428.30A 443.90B 444.80 +13.10 431.70 2370 ---- 454.00B 438.20A 453.90B 454.80 +13.10 441.70 2375 ---- 459.00B 443.20A 458.90B 459.80 +13.10 446.70 2380 ---- 464.00B 448.20A 463.90B 464.80 +13.10 451.70 2390 ---- 474.00B 458.20A 474.00B 474.80 +13.10 461.70 2400 ---- 484.20B 468.10A 484.10B 484.80 +13.10 471.70 2410 ---- 494.00B 478.20A 494.00B 494.80 +13.10 481.70 2425 ---- 509.10B 493.20A 508.80B 509.80 +13.10 496.70 2450 ---- 534.10B 518.20A 534.10B 534.80 +13.10 521.70 2475 ---- 559.00B 543.20A 558.90B 559.80 +13.10 546.70 2500 ---- 584.10B 568.20A 584.10B 584.80 +13.10 571.70 2525 ---- 609.00B 593.20A 608.80B 609.80 +13.10 596.70 2550 ---- 634.00B 618.20A 634.00B 634.80 +13.10 621.70 2575 ---- 659.00B 643.20A 658.80B 659.80 +13.10 646.70 2600 ---- 684.10B 668.20A 684.10B 684.80 +13.10 671.70 2800 ---- 884.00B 868.10A 884.00B 884.80 +13.10 871.70 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 .10 .10 .10 .10 .00 2 .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 .10 .10 .10 .20 +.10 50 .10 357 1305 ---- ---- ---- ---- .20 +.10 .10 1 1310 ---- ---- ---- ---- .20 +.10 .10 1315 ---- ---- ---- ---- .20 +.10 .10 1320 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 1667 1330 ---- ---- ---- ---- .20 +.10 .10 1 1335 ---- ---- ---- ---- .20 +.10 .10 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 .20 .20 .20 .20 .00 3 .20 462 1405 ---- ---- ---- ---- .30 +.10 .20 1410 ---- ---- ---- ---- .30 +.10 .20 1415 ---- ---- ---- ---- .30 +.10 .20 1420 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 +.10 .20 66 1430 ---- ---- ---- ---- .30 +.10 .20 1435 ---- ---- ---- ---- .30 +.10 .20 1440 ---- ---- ---- ---- .30 +.10 .20 504 1445 ---- ---- ---- ---- .30 +.10 .20 1450 .20 .20 .20 .20 .30 +.10 50 .20 1753 1455 ---- ---- ---- ---- .30 +.10 .20 38 1460 ---- ---- ---- ---- .30 +.10 .20 1465 ---- ---- ---- ---- .30 +.10 .20 82 1470 ---- ---- ---- ---- .30 +.10 .20 4 1475 ---- ---- ---- ---- .30 +.10 .20 28 1480 ---- ---- ---- ---- .30 +.10 .20 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 .30 .30 .30 .30 .30 .00 3 .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 ---- ---- ---- ---- .40 +.10 .30 1000 1540 ---- ---- ---- ---- .40 +.10 .30 3 1545 ---- ---- ---- ---- .40 +.10 .30 1550 ---- ---- ---- ---- .40 .00 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 50 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .50 +.10 .40 4 1575 ---- ---- ---- ---- .50 +.10 .40 442 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .60 +.10 .50 5 1595 ---- ---- ---- ---- .60 +.10 .50 1600 .50 .60B .50 .60B .60 +.10 2 .50 1413 1605 ---- ---- ---- ---- .70 +.10 .60 1610 ---- ---- ---- ---- .70 +.10 .60 1615 ---- .70B ---- .70B .70 +.10 .60 3 1620 ---- ---- ---- ---- .80 +.10 .70 6 1625 .90 .90 .90 .90 .80 +.10 22 .70 217 1630 .90 .90 .90 .90 .90 +.20 9 .70 26 1635 ---- .90B ---- .90B 1.00 +.20 .80 3 1640 ---- .90B ---- .90B 1.00 +.20 .80 1 1645 ---- 1.00B ---- 1.00B 1.10 +.20 .90 9 1650 ---- 1.10B ---- 1.10B 1.20 +.30 .90 483 1655 1.30 1.30 1.30 1.30 1.20 +.20 1 1.00 1 1660 1.30 1.30 1.30 1.30 1.30 +.30 22 1.00 108 1665 ---- 1.30B ---- 1.30B 1.40 +.30 1.10 20 1670 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 50 1675 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1020 1680 ---- 1.60B ---- 1.60B 1.70 +.40 1.30 2 12 1685 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1690 ---- 1.90B ---- 1.90B 2.00 +.50 1 1.50 9 1695 ---- 2.00B ---- 2.00B 2.10 +.50 1.60 109 1700 1.70 2.20B 1.70 2.20B 2.30 +.60 3 1.70 29 5939 1705 ---- 2.30B 1.80A 2.30B 2.40 +.50 1.90 109 1710 ---- 2.50B ---- 2.50B 2.60 +.60 2.00 192 1715 ---- 2.70B 2.10A 2.70B 2.80 +.60 4 2.20 10 1720 ---- 2.90B ---- 2.90B 3.00 +.70 2 2.30 2 6 1725 2.90 3.20B 2.40A 2.40A 3.30 +.80 5 2.50 1 487 1730 ---- 3.40B 2.60A 3.40B 3.50 +.80 2.70 1 13 1735 ---- 3.70B 2.80A 3.70B 3.80 +.90 2.90 4 20 1740 4.00 4.00 3.00A 4.00 4.10 +1.00 4 3.10 6 1026 1745 ---- 4.30B 3.30A 4.30B 4.40 +1.00 4 3.40 5 13 1750 4.50 4.60B 3.50A 4.60B 4.70 +1.00 133 3.70 16 1636 1755 5.10 5.10 3.80A 5.00A 5.10 +1.10 17 4.00 2 35 1760 ---- 5.40B 4.10A 5.40B 5.50 +1.20 10 4.30 23 67 1765 5.90 5.90 4.40A 5.70A 5.90 +1.30 8 4.60 17 234 1770 ---- 6.30B 4.80A 6.30B 6.40 +1.40 6 5.00 5 208 1775 ---- 6.80B 5.10A 6.80B 6.90 +1.50 3 5.40 21 1092 1780 7.40 7.40 5.50A 7.10A 7.40 +1.60 2 5.80 5 49 1785 7.00 8.00B 6.00A 8.00B 8.00 +1.70 3 6.30 69 1790 ---- 8.60B 6.50A 8.60B 8.60 +1.80 1 6.80 2 86 1795 9.20 9.30B 7.00A 9.30B 9.30 +1.90 1 7.40 50 1800 9.40 10.00B 7.50 9.60A 10.00 +2.00 239 8.00 3 3640 1805 ---- 10.80B 8.10A 10.80B 10.80 +2.20 8.60 43 1810 ---- 11.60B 8.80A 11.60B 11.60 +2.30 3 9.30 32 152 1815 ---- 12.50B 9.40A 12.50B 12.50 +2.40 20 10.10 4 43 1820 12.40 13.50B 10.20A 13.50B 13.50 +2.70 5 10.80 2 277 1825 ---- 14.50B 11.00A 14.50B 14.50 +2.80 48 11.70 48 1201 1830 13.40 15.60B 11.90A 15.60B 15.60 +3.00 4 12.60 1 22 1835 ---- 16.80B 12.80A 16.80B 16.80 +3.20 2 13.60 150 209 1840 ---- 18.10B 13.80A 18.10B 18.00 +3.40 4 14.60 2 138 1845 ---- 19.40B 14.80A 19.40B 19.40 +3.70 15.70 1 54 1850 18.20 20.80B 16.00A 20.80B 20.80 +3.90 462 16.90 64 2048 1855 ---- 22.30B 17.20A 22.30B 22.20 +4.00 4 18.20 1 60 1860 ---- 23.90B 18.40A 23.90B 23.80 +4.30 19.50 86 1865 ---- 25.50B 19.80A 25.50B 25.50 +4.60 4 20.90 2 154 1870 22.50 27.20B 21.20A 21.20A 27.20 +4.70 49 22.50 227 1875 25.90 29.10B 22.80A 29.10B 29.00 +5.00 22 24.00 22 1415 1880 29.00 31.00B 24.40A 31.00B 31.00 +5.30 2 25.70 4 251 1885 31.20 33.00B 26.10A 33.00B 33.00 +5.50 5 27.50 96 1890 ---- 35.10B 27.90A 35.10B 35.10 +5.70 26 29.40 116 1895 ---- 37.30B 29.80A 37.30B 37.30 +6.00 31.30 7 154 1900 35.00 39.80 31.70A 37.60A 39.50 +6.10 96 33.40 323 6415 1905 37.60 42.10B 33.80A 39.60A 41.90 +6.40 25 35.50 3 313 1910 41.30 44.50B 35.90A 42.60B 44.40 +6.60 39 37.80 3 126 1915 43.80 47.10B 38.20A 44.90A 46.90 +6.80 69 40.10 65 1920 41.50 49.70B 40.50A 47.50A 49.60 +7.10 48 42.50 17 37 1925 47.00 52.50B 42.90A 46.80A 52.30 +7.20 12 45.10 176 1176 1930 ---- 55.30B 45.50A 55.30B 55.10 +7.40 1 47.70 13 495 1935 ---- 58.20B 48.10A 58.20B 58.10 +7.70 50.40 85 380 1940 ---- 61.20B 50.80A 61.20B 61.10 +7.90 53.20 88 1945 ---- 64.30B 53.60A 64.30B 64.10 +8.00 56.10 325 1950 62.80 67.50B 56.40A 65.30B 67.30 +8.30 85 59.00 36 1810 1955 ---- 70.80B 59.40A 70.80B 70.60 +8.50 62.10 139 1960 71.20 74.10B 62.40A 74.10B 73.90 +8.70 34 65.20 1 292 1965 68.10 77.60B 65.60A 77.60B 77.30 +8.90 125 68.40 126 351 1970 77.50 81.10B 68.80A 68.80A 80.80 +9.10 15 71.70 17 1234 1975 79.70 84.60B 72.10A 72.10A 84.30 +9.20 3 75.10 914 1980 85.40 88.30B 75.50A 85.90B 88.00 +9.40 19 78.60 6 170 1985 ---- 91.90B 78.90A 91.90B 91.70 +9.60 82.10 239 1990 ---- 95.70B 82.40A 95.70B 95.40 +9.70 85.70 626 1995 ---- 99.50B 86.00A 99.50B 99.30 +10.00 89.30 367 2000 ---- 103.40B 89.70A 103.40B 103.20 +10.10 93.10 1351 2005 ---- 107.40B 93.40A 107.40B 107.10 +10.20 96.90 354 2010 ---- 111.50B 97.20A 111.50B 111.10 +10.40 100.70 305 2015 ---- 115.60B 101.10A 115.60B 115.20 +10.50 104.70 650 2020 ---- 119.70B 105.00A 119.70B 119.30 +10.70 108.60 80 2025 ---- 123.80B 109.00A 123.80B 123.50 +10.80 112.70 499 2030 ---- 128.10B 113.00A 128.10B 127.70 +10.90 116.80 393 2035 ---- 132.30B 117.10A 132.30B 132.00 +11.10 120.90 50 157 2040 ---- 136.60B 121.30A 136.60B 136.30 +11.20 125.10 98 2045 ---- 141.00B 125.40A 141.00B 140.60 +11.30 129.30 14 2050 ---- 145.40B 129.60A 145.40B 145.00 +11.40 133.60 1 274 2055 ---- 149.80B 133.90A 149.80B 149.40 +11.50 137.90 25 2060 ---- 154.30B 138.20A 154.30B 153.90 +11.70 142.20 86 2065 ---- 158.80B 142.60A 158.80B 158.30 +11.70 146.60 6 2070 ---- 163.30B 147.00A 163.30B 162.90 +11.80 151.10 62 2075 ---- 167.80B 151.40A 167.80B 167.40 +11.90 155.50 10 257 2080 ---- 172.40B 155.80A 172.40B 172.00 +12.00 160.00 36 2085 ---- 176.90B 160.30A 176.90B 176.50 +12.00 164.50 20 142 2090 ---- 181.50B 164.80A 181.50B 181.20 +12.20 169.00 105 2095 ---- 186.20B 169.40A 186.20B 185.80 +12.20 29 173.60 45 2100 ---- 190.80B 173.90A 190.80B 190.40 +12.20 178.20 638 2105 ---- 195.50B 178.50A 195.50B 195.10 +12.30 182.80 2 2110 ---- 200.20B 183.10A 200.20B 199.80 +12.40 187.40 82 2115 ---- 204.40B 187.80A 204.40B 204.50 +12.40 192.10 15 2120 ---- 208.60B 192.40A 208.60B 209.20 +12.40 196.80 11 2125 ---- 214.30B 197.10A 214.30B 213.90 +12.50 201.40 2130 ---- 218.00B 201.80A 218.00B 218.70 +12.60 206.10 24 2135 ---- 222.90B 207.60A 222.90B 223.40 +12.50 210.90 5 2140 ---- 227.70B 212.40A 227.70B 228.20 +12.60 215.60 8 2145 ---- 232.50B 217.10A 232.50B 233.00 +12.70 220.30 3 2150 ---- 238.20B 220.70A 238.20B 237.80 +12.70 225.10 8 23 2155 ---- 241.90B 226.60A 241.90B 242.60 +12.70 229.90 1 3 2160 ---- 246.70B 231.40A 246.60B 247.40 +12.70 234.70 3 2165 ---- 251.60B 236.20A 251.60B 252.20 +12.70 239.50 2170 ---- 256.50B 241.00A 256.50B 257.10 +12.80 244.30 2 2175 ---- 262.30B 244.70A 262.30B 261.90 +12.80 249.10 86 2180 ---- 266.20B 250.70A 266.20B 266.80 +12.90 253.90 4 2185 ---- 271.10B 255.60A 271.10B 271.60 +12.90 258.70 1 2190 ---- 276.00B 260.40A 276.00B 276.50 +12.90 263.60 1 2195 ---- 280.80B 265.30A 280.80B 281.30 +12.90 268.40 1 2200 ---- 286.70B 268.90A 286.70B 286.20 +12.90 273.30 145 2205 ---- 290.60B 275.00A 290.60B 291.10 +12.90 278.20 1 2210 ---- 295.50B 279.90A 295.50B 296.00 +13.00 283.00 2 2215 ---- 300.40B 284.80A 300.40B 300.90 +13.00 287.90 2220 ---- 305.30B 289.60A 305.30B 305.80 +13.00 292.80 2225 ---- 311.20B 293.20A 311.20B 310.70 +13.00 297.70 92 2230 ---- 315.10B 299.40A 315.10B 315.60 +13.00 302.60 1 2235 ---- 320.10B 304.30A 320.10B 320.50 +13.00 307.50 2240 ---- 324.90B 309.30A 324.90B 325.40 +13.00 312.40 2245 ---- 329.90B 314.20A 329.90B 330.40 +13.10 317.30 2 2250 ---- 335.80B 317.80A 335.80B 335.30 +13.00 322.30 6 2255 ---- 339.80B 324.00A 339.80B 340.20 +13.00 327.20 1 2260 ---- 344.60B 328.90A 344.60B 345.20 +13.10 332.10 3 2265 ---- 349.50B 333.90A 349.50B 350.10 +13.00 337.10 2 2270 ---- 354.30B 338.80A 354.20B 355.10 +13.10 342.00 1 2275 ---- 360.60B 342.40A 360.60B 360.00 +13.00 347.00 1 2280 ---- 364.20B 348.70A 364.10B 365.00 +13.10 351.90 2285 ---- 369.20B 353.70A 369.10B 370.00 +13.10 356.90 2290 ---- 374.20B 358.70A 374.10B 374.90 +13.10 361.80 1 2295 ---- 379.10B 363.70A 379.10B 379.90 +13.10 366.80 2300 ---- 385.40B 367.20A 385.40B 384.90 +13.10 371.80 5 64 2305 ---- 389.10B 373.60A 389.00B 389.90 +13.10 376.80 2310 ---- 394.10B 378.50A 394.00B 394.80 +13.10 381.70 2315 ---- 399.10B 383.50A 398.90B 399.80 +13.10 386.70 2320 ---- 404.00B 388.50A 404.00B 404.80 +13.10 391.70 2325 ---- 410.30B 392.00A 410.30B 409.80 +13.10 396.70 4 2330 ---- 414.00B 398.40A 413.90B 414.80 +13.10 401.70 2335 ---- 419.00B 403.40A 418.90B 419.80 +13.10 406.70 2340 ---- 424.00B 408.40A 423.90B 424.80 +13.10 411.70 2345 ---- 429.00B 413.40A 428.80B 429.80 +13.10 416.70 2350 ---- 434.20B 416.90A 434.20B 434.80 +13.10 421.70 5 2360 ---- 444.00B 428.40A 443.80B 444.80 +13.10 431.70 2370 ---- 453.90B 438.40A 453.80B 454.80 +13.10 441.70 2375 ---- 459.00B 443.30A 458.90B 459.80 +13.10 446.70 9 2380 ---- 463.90B 448.40A 463.80B 464.80 +13.10 451.70 2390 ---- 473.90B 458.30A 473.80B 474.80 +13.10 461.70 2400 ---- 484.10B 468.20A 484.10B 484.80 +13.10 471.70 5 2410 ---- 493.90B 478.30A 493.70B 494.80 +13.10 481.70 2420 ---- 503.90B 488.40A 503.80B 504.80 +13.10 491.70 2425 ---- 509.00B 493.30A 508.90B 509.80 +13.10 496.70 1 2430 ---- 513.90B 498.40A 513.80B 514.80 +13.10 501.70 2440 ---- 523.90B 508.40A 523.80B 524.80 +13.10 511.70 2450 ---- 534.00B 518.30A 534.00B 534.80 +13.10 521.70 258 2475 ---- 558.90B 543.30A 558.70B 559.80 +13.10 546.70 2490 ---- 573.90B 558.30A 573.70B 574.80 +13.10 561.70 2500 ---- 584.00B 568.20A 583.90B 584.80 +13.10 571.70 71 2525 ---- 608.90B 593.30A 608.70B 609.80 +13.10 596.70 2550 ---- 633.90B 618.30A 633.90B 634.80 +13.10 621.70 2575 ---- 658.90B 643.30A 658.80B 659.80 +13.10 646.70 2600 ---- 683.90B 668.30A 683.90B 684.80 +13.10 671.70 2625 ---- 708.90B 693.30A 708.80B 709.80 +13.10 696.70 2650 ---- 733.90B 718.30A 733.90B 734.80 +13.10 721.70 2700 ---- 783.90B 768.30A 783.90B 784.80 +13.10 771.70 2750 ---- 833.90B 818.30A 833.90B 834.80 +13.10 821.70 2800 ---- 883.80B 868.20A 883.80B 884.80 +13.10 871.70 2900 ---- 983.70B 968.20A 983.70B 984.80 +13.10 971.70 3000 ---- 1083.80B 1068.30A 1083.80B 1084.80 +13.10 1071.70 3100 ---- 1183.80B 1168.20A 1183.80B 1184.80 +13.10 1171.70 3200 ---- 1283.70B 1268.20A 1283.70B 1284.80 +13.10 1271.70 3400 ---- 1483.70B 1468.20A 1483.60B 1484.80 +13.10 1471.70 3600 ---- 1683.50B 1668.20A 1683.50B 1684.80 +13.10 1671.70 3800 ---- 1883.50B 1868.20A 1883.40B 1884.80 +13.10 1871.70 4000 ---- 2083.50B 2068.10A 2083.40B 2084.80 +13.10 2071.70 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 -.10 .30 24 1325 ---- ---- ---- ---- .20 -.10 .30 1350 ---- ---- ---- ---- .20 -.10 .30 145 1375 ---- ---- ---- ---- .20 -.10 .30 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 ---- ---- ---- ---- .40 +.10 .30 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .50 +.10 .40 3 1525 ---- ---- ---- ---- .50 +.10 .40 75 1530 ---- ---- ---- ---- .50 +.10 .40 6 1535 ---- ---- ---- ---- .50 +.10 .40 1540 ---- .50B ---- .50B .50 +.10 .40 1545 ---- ---- ---- ---- .60 +.10 .50 1550 ---- ---- ---- ---- .60 +.10 .50 70 1555 ---- ---- ---- ---- .60 +.10 .50 1560 ---- .60B ---- .60B .60 +.10 .50 1565 ---- .60B ---- .60B .70 +.20 .50 1570 ---- ---- ---- ---- .70 +.10 .60 10 1575 ---- .70B ---- .70B .70 +.10 .60 56 1580 ---- .70B ---- .70B .80 +.20 .60 1585 ---- ---- ---- ---- .80 +.10 .70 1590 ---- .80B ---- .80B .90 +.20 .70 1 1595 ---- .80B ---- .80B .90 +.20 .70 1600 .90 .90 .90 .90 1.00 +.20 87 .80 30 1605 ---- .90B ---- .90B 1.00 +.20 .80 3 1610 ---- .90B ---- .90B 1.10 +.30 .80 1615 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1620 ---- 1.10B ---- 1.10B 1.20 +.30 .90 534 1625 1.30 1.30 1.30 1.30 1.30 +.30 2 1.00 25 1630 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 1635 ---- 1.40B ---- 1.40B 1.40 +.30 1.10 1640 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 1645 ---- 1.50B ---- 1.50B 1.60 +.30 1.30 1650 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1024 1655 ---- 1.70B ---- 1.70B 1.80 +.40 1.40 1660 ---- 1.80B ---- 1.80B 1.90 +.40 1.50 1665 ---- 2.00B ---- 1.90B 2.10 +.50 1.60 1670 ---- 2.10B ---- 2.10B 2.20 +.50 1.70 10 1675 ---- 2.20B ---- 2.20B 2.30 +.40 1.90 25 1680 ---- 2.40B ---- 2.40B 2.50 +.50 2.00 1685 ---- 2.50B ---- 2.50B 2.60 +.50 2.10 1690 ---- 2.70B ---- 2.70B 2.80 +.60 2.20 12 1695 ---- 2.90B ---- 2.90B 3.00 +.60 2.40 3 1700 ---- 3.10B 2.50A 3.10B 3.20 +.60 2.60 2 482 1705 ---- 3.30B ---- 3.30B 3.40 +.70 2.70 4 1710 ---- 3.50B 2.80A 3.50B 3.60 +.70 2.90 1715 ---- 3.70B 3.00A 3.70B 3.80 +.70 3.10 1 2 1720 ---- 4.00B 3.20A 4.00B 4.10 +.80 3.30 6 1725 3.80 4.30B 3.50A 3.50A 4.40 +.90 33 3.50 2 180 1730 4.40 4.50B 3.70A 3.70A 4.60 +.90 1 3.70 8 1735 3.90 4.80B 3.90 4.80B 4.90 +.90 1 4.00 5 1740 5.40 5.40 4.20A 5.20A 5.30 +1.00 2 4.30 4 11 1745 ---- 5.50B ---- 5.50B 5.60 +1.10 4.50 1750 5.30 6.00B 4.80A 6.00B 6.00 +1.20 2 4.80 58 211 1755 ---- 6.40B 5.10A 6.40B 6.40 +1.20 5.20 69 1760 ---- 6.80B 5.40A 6.80B 6.80 +1.30 5.50 39 1765 6.90 7.30B 5.80A 7.30B 7.30 +1.40 2 5.90 21 1770 ---- 7.80B 6.20A 7.80B 7.80 +1.50 1 6.30 5 272 1775 ---- 8.30B 6.60A 8.30B 8.30 +1.60 6.70 56 130 1780 ---- 8.90B 7.00A 8.90B 8.90 +1.70 7.20 3 1785 9.30 9.50B 7.50A 9.50B 9.50 +1.80 6 7.70 15 1790 ---- 10.10B 8.00A 10.10B 10.10 +1.90 8.20 9 1795 ---- 10.80B 8.50A 10.80B 10.80 +2.00 1 8.80 5 1800 ---- 11.50B 9.10A 11.50B 11.50 +2.10 9.40 6 503 1805 12.20 12.30B 9.70A 12.30B 12.30 +2.20 12 10.10 11 1810 ---- 13.10B 10.40A 13.10B 13.10 +2.30 10.80 9 1815 ---- 14.00B 11.10A 14.00B 14.00 +2.50 11.50 27 1820 ---- 14.90B 11.80A 14.90B 14.90 +2.60 12.30 5 1825 13.00 15.90B 12.60A 12.80A 15.90 +2.80 10 13.10 1 257 1830 ---- 17.00B 13.40A 17.00B 17.00 +3.00 14.00 62 1835 ---- 18.10B 14.30A 18.10B 18.10 +3.10 15.00 3 1840 ---- 19.20B 15.30A 19.20B 19.20 +3.20 16.00 28 1845 ---- 20.40B 16.30A 20.40B 20.40 +3.40 1 17.00 5 9 1850 19.40 21.70B 17.40A 19.20A 21.70 +3.50 8 18.20 1 1175 1855 ---- 23.10B 18.50A 23.10B 23.10 +3.80 1 19.30 1 4 1860 ---- 24.50B 19.70A 24.50B 24.50 +3.90 20.60 8 503 1865 21.70 26.00B 21.00A 21.20A 26.00 +4.10 27 21.90 1 31 1870 ---- 27.60B 22.30A 27.60B 27.60 +4.30 23.30 31 41 1875 ---- 29.20B 23.70A 29.20B 29.20 +4.50 10 24.70 3 1324 1880 ---- 31.00B 25.20A 31.00B 30.90 +4.70 26.20 1 1885 ---- 32.80B 26.70A 32.80B 32.70 +4.90 27.80 7 1890 ---- 34.60B 28.40A 34.60B 34.60 +5.10 1 29.50 21 1895 ---- 36.60B 30.10A 36.60B 36.50 +5.30 31.20 27 1900 ---- 38.60B 31.80A 38.60B 38.50 +5.40 1 33.10 309 1905 ---- 40.70B 33.70A 40.70B 40.60 +5.60 35.00 3 4 1910 ---- 42.90B 35.60A 42.90B 42.80 +5.80 37.00 2 1915 ---- 45.20B 37.60A 45.20B 45.10 +6.00 39.10 19 1920 ---- 47.50B 39.70A 47.50B 47.40 +6.20 41.20 20 1925 ---- 50.00B 41.80A 50.00B 49.90 +6.40 43.50 391 1930 ---- 52.50B 44.10A 52.50B 52.40 +6.60 22 45.80 9 1935 ---- 55.10B 46.40A 55.10B 54.90 +6.70 25 48.20 8 13 1940 54.20 57.80B 48.80A 48.80A 57.60 +6.90 21 50.70 13 1945 ---- 60.50B 51.20A 60.50B 60.30 +7.10 53.20 16 1950 ---- 63.40B 53.80A 63.40B 63.20 +7.30 55.90 334 1955 ---- 66.30B 56.50A 66.30B 66.10 +7.50 58.60 9 1960 ---- 69.30B 59.20A 69.30B 69.00 +7.60 61.40 254 1965 ---- 72.30B 62.00A 72.30B 72.10 +7.80 64.30 256 1970 ---- 75.50B 64.90A 75.50B 75.20 +8.00 67.20 17 1975 ---- 78.70B 67.80A 78.70B 78.40 +8.20 70.20 428 1980 ---- 81.90B 70.80A 81.90B 81.60 +8.30 73.30 9 1985 ---- 85.30B 73.90A 85.30B 85.00 +8.50 76.50 1 1990 ---- 88.70B 77.00A 88.70B 88.40 +8.70 79.70 15 1995 86.80 92.20B 80.30A 92.20B 91.80 +8.70 1 83.10 2000 ---- 95.70B 83.60A 95.70B 95.40 +9.00 86.40 665 2005 ---- 99.30B 86.90A 99.30B 99.00 +9.10 89.90 281 2010 ---- 103.00B 90.40A 103.00B 102.60 +9.20 93.40 57 2015 ---- 106.50B 93.80A 106.50B 106.30 +9.40 96.90 95 2020 ---- 110.30B 97.40A 110.30B 110.10 +9.60 100.50 14 2025 ---- 114.10B 101.00A 114.10B 113.90 +9.70 104.20 100 2030 ---- 118.00B 104.70A 118.00B 117.80 +9.80 108.00 8 2035 ---- 121.90B 108.30A 121.90B 121.70 +10.00 111.70 35 2040 ---- 125.90B 112.10A 125.90B 125.70 +10.10 115.60 11 2045 ---- 130.00B 116.00A 130.00B 129.70 +10.20 119.50 2050 ---- 134.00B 119.90A 134.00B 133.80 +10.40 123.40 105 2055 ---- 138.20B 123.80A 138.20B 137.90 +10.50 127.40 2060 ---- 142.30B 127.80A 142.30B 142.10 +10.70 131.40 31 2065 ---- 146.50B 131.80A 146.50B 146.30 +10.80 135.50 6 2070 ---- 150.80B 135.90A 150.80B 150.50 +10.90 139.60 67 2075 ---- 155.00B 140.00A 155.00B 154.80 +11.00 143.80 86 2080 ---- 159.30B 144.20A 159.30B 159.10 +11.10 148.00 13 2085 ---- 163.70B 148.40A 163.70B 163.40 +11.20 152.20 10 2090 ---- 168.00B 152.60A 168.00B 167.80 +11.30 156.50 2095 ---- 172.40B 156.80A 172.40B 172.10 +11.30 160.80 2100 ---- 176.80B 161.20A 176.80B 176.60 +11.50 165.10 93 2105 ---- 181.30B 165.50A 181.30B 181.00 +11.50 169.50 2110 ---- 185.80B 169.80A 185.80B 185.50 +11.70 173.80 2115 ---- 190.30B 174.20A 190.30B 190.00 +11.70 178.30 30 2120 ---- 194.80B 178.70A 194.80B 194.50 +11.80 182.70 2 2125 ---- 199.30B 183.10A 199.30B 199.00 +11.80 187.20 17 2130 ---- 203.90B 187.60A 203.90B 203.60 +11.90 191.70 2135 ---- 208.40B 192.00A 208.40B 208.10 +11.90 196.20 2140 ---- 213.00B 196.60A 213.00B 212.70 +12.00 200.70 2145 ---- 217.60B 201.10A 217.60B 217.30 +12.00 205.30 2150 ---- 222.30B 205.70A 222.30B 222.00 +12.20 209.80 4 2155 ---- 226.90B 210.20A 226.90B 226.60 +12.20 214.40 2160 ---- 231.60B 214.80A 231.60B 231.30 +12.30 219.00 2165 ---- 236.30B 219.40A 236.30B 235.90 +12.20 223.70 2170 ---- 240.90B 224.10A 240.90B 240.60 +12.30 228.30 2175 ---- 245.70B 228.70A 245.70B 245.30 +12.30 233.00 2 2180 ---- 249.30B 233.40A 249.30B 250.00 +12.40 237.60 2185 ---- 253.90B 238.10A 253.90B 254.80 +12.50 242.30 2190 ---- 258.70B 242.70A 258.70B 259.50 +12.50 247.00 2195 ---- 263.40B 247.40A 263.40B 264.30 +12.60 251.70 2200 ---- 269.40B 252.10A 269.40B 269.00 +12.50 256.50 1 2205 ---- 273.00B 258.20A 273.00B 273.80 +12.60 261.20 2210 ---- 277.80B 263.00A 277.80B 278.60 +12.60 266.00 2215 ---- 282.50B 267.70A 282.50B 283.40 +12.70 270.70 2220 ---- 287.40B 272.50A 287.40B 288.20 +12.70 275.50 2225 ---- 293.40B 276.00A 293.40B 293.00 +12.70 280.30 1 2230 ---- 297.00B 282.20A 297.00B 297.80 +12.80 285.00 2235 ---- 301.80B 287.00A 301.80B 302.70 +12.90 289.80 2240 ---- 306.70B 291.80A 306.70B 307.50 +12.90 294.60 2245 ---- 311.70B 296.60A 311.70B 312.30 +12.80 299.50 2250 ---- 317.50B 300.00A 317.50B 317.20 +12.90 304.30 2255 ---- 321.20B 306.30A 321.20B 322.00 +12.90 309.10 2260 ---- 326.10B 311.10A 326.10B 326.90 +13.00 313.90 2265 ---- 330.90B 315.90A 330.90B 331.80 +13.00 318.80 2270 ---- 335.80B 320.80A 335.80B 336.60 +13.00 323.60 2275 ---- 341.90B 324.20A 341.90B 341.50 +13.00 328.50 1 2280 ---- 345.50B 330.50A 345.50B 346.40 +13.00 333.40 2285 ---- 350.30B 335.40A 350.30B 351.30 +13.10 338.20 2290 ---- 355.10B 340.30A 355.10B 356.20 +13.10 343.10 2295 ---- 360.00B 345.10A 360.00B 361.10 +13.10 348.00 2300 ---- 366.40B 348.60A 366.40B 366.00 +13.10 352.90 4 2305 ---- 369.80B 355.00A 369.80B 370.90 +13.10 357.80 2310 ---- 374.70B 359.90A 374.70B 375.80 +13.10 362.70 2315 ---- 379.60B 364.80A 379.60B 380.70 +13.10 367.60 2320 ---- 384.50B 369.60A 384.50B 385.70 +13.20 372.50 2325 ---- 391.00B 373.10A 391.00B 390.60 +13.10 377.50 1 2330 ---- 394.40B 379.60A 394.40B 395.50 +13.10 382.40 2340 ---- 404.40B 389.40A 404.40B 405.40 +13.20 392.20 2350 ---- 415.80B 397.70A 415.80B 415.30 +13.20 402.10 1 2360 ---- 424.20B 409.10A 424.20B 425.20 +13.20 412.00 2370 ---- 434.00B 419.00A 434.00B 435.10 +13.10 422.00 2375 ---- 440.50B 422.40A 440.50B 440.10 +13.20 426.90 1 2380 ---- 443.90B 429.00A 443.90B 445.10 +13.20 431.90 2390 ---- 453.90B 438.90A 453.90B 455.00 +13.20 441.80 2400 ---- 465.40B 447.20A 465.40B 465.00 +13.20 451.80 2410 ---- 473.90B 458.80A 473.80B 475.00 +13.20 461.80 2420 ---- 483.80B 468.80A 483.80B 485.00 +13.20 471.80 2425 ---- 490.00B 472.10A 490.00B 490.00 +13.20 476.80 2 2430 ---- 493.80B 478.80A 493.80B 495.00 +13.20 481.80 2450 ---- 513.80B 498.70A 513.70B 515.00 +13.20 501.80 16 2475 ---- 538.80B 523.60A 538.70B 540.00 +13.20 526.80 2500 ---- 563.80B 548.60A 563.70B 565.00 +13.20 551.80 1 2525 ---- 588.80B 573.60A 588.80B 590.00 +13.20 576.80 2550 ---- 613.80B 598.60A 613.80B 615.00 +13.20 601.80 2575 ---- 638.80B 623.60A 638.70B 640.00 +13.20 626.80 2600 ---- 663.80B 648.60A 663.70B 665.00 +13.20 651.80 2625 ---- 688.70B 673.60A 688.60B 690.00 +13.20 676.80 2700 ---- 763.70B 748.60A 763.70B 765.00 +13.20 751.80 3000 ---- 1063.60B 1048.50A 1063.60B 1065.00 +13.20 1051.80 1 3500 ---- 1563.40B 1548.50A 1563.40B 1565.00 +13.20 1551.80 4000 ---- 2063.20B 2048.40A 2063.20B 2065.00 +13.20 2051.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 11 1275 ---- ---- ---- ---- .30 .00 .30 37 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1 1350 ---- ---- ---- ---- .40 +.10 .30 50 1375 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .40 +.10 .30 1425 ---- ---- ---- ---- .50 +.10 .40 1430 ---- ---- ---- ---- .50 +.10 .40 1440 ---- ---- ---- ---- .50 +.10 .40 1450 ---- ---- ---- ---- .50 +.10 .40 1460 ---- ---- ---- ---- .50 +.10 .40 1 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- ---- ---- ---- .60 +.10 .50 1480 ---- ---- ---- ---- .60 +.10 .50 1 1490 ---- ---- ---- ---- .60 +.10 .50 2 1500 ---- ---- ---- ---- .70 +.10 .60 3 1510 ---- ---- ---- ---- .70 +.10 .60 3 1520 ---- ---- ---- ---- .70 +.10 .60 1525 ---- ---- ---- ---- .80 +.10 .70 1 1530 ---- ---- ---- ---- .80 +.10 .70 1535 ---- ---- ---- ---- .80 +.10 .70 1540 ---- ---- ---- ---- .90 +.10 .80 2 1545 ---- ---- ---- ---- .90 +.10 .80 58 1550 ---- .90B ---- .90B .90 +.10 .80 1122 1555 ---- ---- ---- ---- 1.00 +.10 .90 10 1560 ---- ---- ---- ---- 1.00 +.10 .90 5 1565 ---- ---- ---- ---- 1.10 +.10 1.00 5 1570 ---- ---- ---- ---- 1.10 +.10 1.00 1575 ---- 1.20B ---- 1.20B 1.20 +.20 1.00 20 1580 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 11 1585 ---- ---- ---- ---- 1.30 +.10 1.20 1 1590 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1595 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1600 ---- 1.50B ---- 1.50B 1.50 +.20 1.30 307 1605 ---- 1.60B ---- 1.60B 1.60 +.20 1.40 1610 ---- 1.70B ---- 1.70B 1.70 +.20 1.50 84 1615 ---- 1.80B ---- 1.80B 1.80 +.20 1.60 1620 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 1625 ---- 2.00B ---- 2.00B 2.00 +.20 1.80 47 1630 ---- 2.10B ---- 2.10B 2.20 +.30 1.90 1635 ---- 2.30B ---- 2.20B 2.30 +.30 2.00 1640 ---- 2.40B ---- 2.40B 2.40 +.30 2.10 1645 ---- 2.50B ---- 2.50B 2.60 +.40 2.20 1650 ---- 2.70B ---- 2.70B 2.70 +.40 2.30 545 1655 ---- 2.80B ---- 2.80B 2.90 +.50 2.40 1660 ---- 3.00B ---- 3.00B 3.10 +.50 2.60 10 1665 ---- 3.20B ---- 3.20B 3.30 +.60 2.70 1670 ---- 3.40B ---- 3.40B 3.50 +.60 2.90 250 1675 ---- 3.60B ---- 3.60B 3.70 +.60 3.10 15 1680 ---- 3.80B ---- 3.80B 3.90 +.70 3.20 1685 ---- 4.10B ---- 4.10B 4.20 +.80 3.40 1690 ---- 4.30B ---- 4.30B 4.40 +.80 3.60 1695 ---- 4.50B ---- 4.50B 4.70 +.80 3.90 1700 ---- 4.80B ---- 4.80B 5.00 +.90 4.10 1415 1705 ---- 5.10B ---- 5.10B 5.30 +1.00 4.30 96 1710 4.60 5.40B 4.60 5.40B 5.60 +1.00 3 4.60 1715 ---- 5.70B ---- 5.70B 5.90 +1.00 4.90 11 1720 ---- 6.10B ---- 6.10B 6.30 +1.10 5.20 1725 6.30 6.50B 6.30 6.50B 6.60 +1.10 12 5.50 28 1730 ---- 6.90B ---- 6.90B 7.00 +1.20 5.80 11 1735 ---- 7.30B 6.10A 7.30B 7.40 +1.20 6.20 3 1740 ---- 7.70B ---- 7.70B 7.90 +1.40 6.50 90 1745 ---- 8.20B 6.80A 8.20B 8.40 +1.50 1 6.90 588 1750 ---- 8.70B 7.20A 8.70B 8.80 +1.40 7.40 4 362 1755 ---- 9.20B 7.70A 9.20B 9.40 +1.60 7.80 67 1760 ---- 9.80B 8.10A 9.80B 9.90 +1.60 8.30 54 1765 ---- 10.40B 8.60A 10.40B 10.50 +1.70 8.80 20 1770 ---- 11.10B 9.10A 11.10B 11.10 +1.80 9.30 42 1775 ---- 11.70B 9.60A 11.70B 11.80 +1.90 9.90 69 1780 ---- 12.40B 10.20A 12.40B 12.50 +2.00 10.50 1785 ---- 13.10B 10.80A 13.10B 13.20 +2.10 11.10 1790 ---- 13.90B 11.40A 13.90B 14.00 +2.20 11.80 1795 ---- 14.70B 12.10A 14.70B 14.80 +2.30 12.50 1800 ---- 15.60B 12.80A 15.60B 15.70 +2.50 13.20 2 1448 1805 ---- 16.50B 13.60A 16.50B 16.60 +2.60 14.00 1810 ---- 17.50B 14.40A 17.50B 17.50 +2.60 14.90 13 1815 ---- 18.50B 15.20A 18.50B 18.60 +2.90 15.70 1820 ---- 19.60B 16.10A 19.60B 19.60 +2.90 16.70 1825 18.20 20.70B 17.10A 20.70B 20.70 +3.10 5 17.60 787 1830 ---- 21.90B 18.10A 21.90B 21.90 +3.20 18.70 13 1835 ---- 23.10B 19.10A 23.10B 23.10 +3.40 19.70 7 1840 ---- 24.40B 20.20A 24.40B 24.40 +3.50 20.90 1845 ---- 25.80B 21.30A 25.80B 25.80 +3.70 22.10 1850 ---- 27.20B 22.60A 27.20B 27.20 +3.90 23.30 1467 1855 ---- 28.70B 23.80A 28.70B 28.70 +4.10 24.60 22 1860 ---- 30.20B 25.20A 30.20B 30.20 +4.20 26.00 1865 ---- 31.80B 26.60A 31.80B 31.80 +4.30 27.50 5 1870 ---- 33.50B 28.00A 33.50B 33.50 +4.50 29.00 34 1875 31.50 35.30B 29.50A 35.30B 35.20 +4.60 12 30.60 3 64 1880 ---- 37.10B 31.10A 37.10B 37.10 +4.90 32.20 1885 ---- 39.00B 32.80A 39.00B 39.00 +5.10 33.90 69 1890 ---- 41.00B 34.50A 41.00B 40.90 +5.20 35.70 1895 ---- 43.00B 36.30A 43.00B 42.90 +5.30 37.60 1 1900 45.00 45.10B 38.20A 45.10B 45.10 +5.60 119 39.50 12 919 1905 ---- 47.30B 40.10A 47.30B 47.20 +5.70 34 41.50 6 1910 ---- 49.60B 42.10A 49.60B 49.50 +5.90 43.60 96 1915 ---- 51.90B 44.20A 51.90B 51.80 +6.00 45.80 13 1920 ---- 54.30B 46.40A 54.30B 54.20 +6.20 48.00 33 40 1925 ---- 56.80B 48.60A 56.80B 56.70 +6.40 50.30 213 1930 ---- 59.30B 50.90A 59.30B 59.20 +6.50 52.70 4 1935 ---- 62.00B 53.30A 62.00B 61.80 +6.70 55.10 1 1940 ---- 64.70B 55.80A 64.70B 64.50 +6.80 57.70 70 1945 ---- 67.40B 58.30A 67.40B 67.30 +7.00 60.30 1950 68.60 70.30B 60.90A 68.60 70.10 +7.20 42 62.90 324 1955 ---- 73.20B 63.60A 73.20B 73.00 +7.30 65.70 12 1960 72.20 76.10B 66.30A 66.30A 76.00 +7.50 2 68.50 169 1965 ---- 79.20B 69.10A 79.20B 79.00 +7.70 71.30 11 1970 ---- 82.30B 72.00A 82.30B 82.10 +7.80 74.30 35 1975 ---- 85.50B 74.90A 85.50B 85.30 +8.00 10 77.30 387 1980 ---- 88.70B 78.00A 88.70B 88.50 +8.10 80.40 74 1985 87.20 92.00B 81.00A 81.00A 91.80 +8.30 2 83.50 59 1990 ---- 95.30B 84.20A 95.30B 95.10 +8.40 86.70 6 1995 ---- 98.80B 87.40A 98.80B 98.50 +8.50 90.00 12 2000 ---- 102.20B 90.60A 102.20B 102.00 +8.70 93.30 694 2005 ---- 105.80B 94.00A 105.80B 105.50 +8.80 96.70 7 2010 ---- 109.30B 97.30A 109.30B 109.10 +9.00 100.10 7 2015 107.80 113.00B 100.80A 113.00B 112.70 +9.10 3 103.60 2020 ---- 116.70B 104.30A 116.70B 116.40 +9.20 107.20 350 2025 115.50 120.30B 107.80A 107.80A 120.10 +9.30 22 110.80 380 2030 ---- 124.10B 111.40A 124.10B 123.90 +9.40 114.50 240 2035 ---- 128.00B 115.00A 128.00B 127.70 +9.50 118.20 2040 ---- 131.80B 118.70A 131.80B 131.60 +9.70 121.90 50 105 2045 ---- 135.80B 122.40A 135.80B 135.50 +9.80 125.70 3 2050 ---- 139.70B 126.20A 139.70B 139.50 +10.00 129.50 270 2055 ---- 143.70B 130.10A 143.70B 143.50 +10.10 133.40 101 2060 ---- 147.80B 134.00A 147.80B 147.50 +10.20 137.30 14 2065 ---- 151.90B 137.90A 151.90B 151.60 +10.30 141.30 153 2070 ---- 156.00B 141.80A 156.00B 155.70 +10.40 145.30 1 2075 ---- 160.10B 145.80A 160.10B 159.90 +10.50 149.40 100 2080 ---- 164.30B 149.90A 164.30B 164.00 +10.60 153.40 2 2085 ---- 168.50B 154.00A 168.50B 168.30 +10.70 157.60 1 2090 ---- 172.80B 158.10A 172.80B 172.50 +10.80 161.70 2095 ---- 177.10B 162.20A 177.10B 176.80 +10.90 165.90 2100 ---- 181.30B 166.40A 181.30B 181.10 +11.00 170.10 319 2105 ---- 185.70B 170.60A 185.70B 185.40 +11.10 174.30 210 2110 ---- 190.10B 174.80A 190.10B 189.80 +11.20 178.60 2115 ---- 194.40B 179.10A 194.40B 194.10 +11.20 182.90 2120 ---- 198.80B 183.40A 198.80B 198.50 +11.30 187.20 1 2125 ---- 203.30B 187.70A 203.30B 202.90 +11.30 191.60 6 2130 ---- 207.70B 192.10A 207.70B 207.40 +11.40 196.00 5 2135 ---- 212.20B 196.50A 212.20B 211.90 +11.50 200.40 2140 ---- 216.70B 200.90A 216.70B 216.30 +11.50 204.80 2145 ---- 221.20B 205.30A 221.20B 220.80 +11.60 209.20 2150 ---- 225.70B 209.70A 225.70B 225.40 +11.70 213.70 2155 ---- 230.30B 214.20A 230.30B 229.90 +11.70 218.20 2160 ---- 234.90B 218.70A 234.90B 234.50 +11.80 222.70 2165 ---- 239.40B 223.20A 239.40B 239.00 +11.80 227.20 2170 ---- 244.00B 227.70A 244.00B 243.60 +11.80 231.80 2175 ---- 248.60B 232.30A 248.60B 248.20 +11.90 236.30 28 2180 ---- 253.20B 236.80A 253.20B 252.90 +12.00 240.90 2185 ---- 257.90B 241.40A 257.90B 257.50 +12.00 245.50 2190 ---- 262.50B 246.00A 262.50B 262.20 +12.10 250.10 2195 ---- 267.20B 250.60A 267.20B 266.80 +12.10 254.70 2200 ---- 271.80B 255.20A 271.80B 271.50 +12.10 259.40 2 2205 ---- 276.50B 259.80A 276.50B 276.20 +12.20 264.00 2210 ---- 281.20B 264.50A 281.20B 280.90 +12.20 268.70 1 2215 ---- 285.90B 269.10A 285.90B 285.60 +12.20 273.40 2 2220 ---- 289.80B 273.80A 289.80B 290.30 +12.30 278.00 2225 ---- 295.40B 278.50A 295.40B 295.10 +12.40 282.70 1 2230 ---- 299.00B 283.20A 299.00B 299.80 +12.40 287.40 1 2235 ---- 303.60B 287.90A 303.60B 304.60 +12.40 292.20 2240 ---- 308.50B 294.00A 308.50B 309.30 +12.40 296.90 1 2245 ---- 313.30B 298.80A 313.30B 314.10 +12.50 301.60 2250 307.30 319.20B 302.10A 319.20B 318.90 +12.50 13 306.40 10 10 2255 ---- 322.70B 308.30A 322.70B 323.70 +12.60 311.10 2260 ---- 327.50B 313.10A 327.50B 328.50 +12.60 315.90 1 2265 ---- 332.30B 317.80A 332.30B 333.30 +12.60 320.70 2270 ---- 337.10B 322.60A 337.10B 338.10 +12.70 325.40 2275 ---- 343.30B 326.00A 343.30B 342.90 +12.70 330.20 2280 ---- 346.90B 332.30A 346.90B 347.80 +12.80 335.00 2285 ---- 351.40B 337.10A 351.40B 352.60 +12.80 339.80 1 2290 ---- 356.30B 341.90A 356.30B 357.40 +12.70 344.70 2295 ---- 361.00B 346.80A 361.00B 362.30 +12.80 349.50 1 2300 ---- 367.50B 350.00A 367.50B 367.10 +12.80 354.30 6 2305 ---- 370.70B 356.50A 370.70B 372.00 +12.90 359.10 2310 ---- 375.70B 361.40A 375.70B 376.80 +12.80 364.00 2315 ---- 380.40B 366.20A 380.40B 381.70 +12.90 368.80 2320 ---- 385.30B 371.00A 385.10B 386.60 +12.90 373.70 3 2325 ---- 391.90B 374.20A 391.90B 391.50 +12.90 378.60 2330 ---- 395.20B 380.80A 395.20B 396.40 +13.00 383.40 2340 ---- 404.80B 390.50A 404.80B 406.20 +13.00 393.20 2350 ---- 416.30B 398.60A 416.30B 416.00 +13.00 403.00 9 2360 ---- 424.60B 410.10A 424.60B 425.80 +13.00 412.80 2370 ---- 434.40B 419.90A 434.10B 435.60 +13.00 422.60 2375 ---- 441.00B 423.10A 441.00B 440.60 +13.10 427.50 2 2380 ---- 444.40B 429.70A 444.40B 445.50 +13.10 432.40 2390 ---- 454.20B 439.60A 454.20B 455.40 +13.10 442.30 2400 ---- 465.70B 447.70A 465.70B 465.30 +13.10 452.20 23 2410 ---- 474.00B 459.30A 474.00B 475.20 +13.10 462.10 2420 ---- 483.90B 469.20A 483.90B 485.10 +13.10 472.00 2425 ---- 490.50B 472.40A 490.50B 490.10 +13.20 476.90 2430 ---- 493.90B 479.10A 493.90B 495.10 +13.20 481.90 2450 ---- 515.40B 497.20A 515.40B 515.00 +13.20 501.80 4 2475 ---- 540.20B 522.10A 540.20B 540.00 +13.20 526.80 2500 ---- 563.60B 548.80A 563.60B 565.00 +13.20 551.80 9 2525 ---- 588.70B 573.70A 588.70B 590.00 +13.20 576.80 2550 ---- 613.70B 598.70A 613.70B 615.00 +13.20 601.80 2575 ---- 638.70B 623.70A 638.70B 640.00 +13.20 626.80 2600 ---- 663.60B 648.70A 663.50B 665.00 +13.20 651.80 2625 ---- 688.60B 673.70A 688.50B 690.00 +13.20 676.80 2700 ---- 763.50B 748.70A 763.40B 765.00 +13.20 751.80 2800 ---- 863.50B 848.70A 863.40B 865.00 +13.20 851.80 3000 ---- 1063.40B 1048.60A 1063.30B 1065.00 +13.20 1051.80 3500 ---- 1563.20B 1548.60A 1563.20B 1565.00 +13.20 1551.80 4000 ---- 2063.00B 2048.50A 2063.00B 2065.00 +13.20 2051.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 100 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 +.10 .30 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .50 +.10 .40 30 1375 ---- ---- ---- ---- .50 +.10 .40 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .70 +.10 .60 4 1460 ---- ---- ---- ---- .70 +.10 .60 1470 ---- ---- ---- ---- .80 +.20 .60 1475 ---- ---- ---- ---- .80 +.10 .70 750 1480 ---- ---- ---- ---- .80 +.10 .70 1490 ---- ---- ---- ---- .90 +.20 .70 1500 ---- ---- ---- ---- .90 +.10 .80 1 231 1510 ---- ---- ---- ---- 1.00 +.20 .80 85 1520 ---- ---- ---- ---- 1.10 +.20 .90 82 1525 ---- 1.00B ---- 1.00B 1.10 +.20 .90 1 1530 ---- ---- ---- ---- 1.10 +.10 1.00 1 1540 ---- ---- ---- ---- 1.20 +.10 1.10 5 1545 ---- ---- ---- ---- 1.30 +.20 1.10 1550 ---- 1.30B ---- 1.30B 1.40 +.20 1 1.20 24 1555 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 1560 ---- ---- ---- ---- 1.50 +.20 1.30 1 1565 ---- 1.40B ---- 1.40B 1.60 +.30 1.30 1570 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 3 1575 ---- 1.60B ---- 1.60B 1.70 +.30 1.40 1580 ---- 1.60B ---- 1.60B 1.80 +.30 1.50 1585 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1590 ---- 1.80B ---- 1.80B 2.00 +.30 1.70 1595 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1600 ---- 2.10B ---- 2.10B 2.20 +.30 1 1.90 1 45 1605 ---- 2.10B ---- 2.10B 2.30 +.40 1.90 1610 ---- 2.30B ---- 2.30B 2.40 +.40 2.00 1 1615 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1620 ---- 2.50B ---- 2.50B 2.70 +.40 2.30 1625 ---- 2.70B ---- 2.70B 2.80 +.40 2.40 2 34 1630 ---- 2.80B ---- 2.80B 3.00 +.50 2.50 1635 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 1640 ---- 3.10B ---- 3.10B 3.30 +.50 2.80 1645 ---- 3.30B ---- 3.30B 3.40 +.50 2.90 1650 3.30 3.50B 3.20A 3.20A 3.60 +.50 23 3.10 37 1655 ---- 3.70B ---- 3.70B 3.80 +.50 3.30 1660 ---- 3.90B ---- 3.90B 4.00 +.60 3.40 1665 ---- 4.10B ---- 4.10B 4.20 +.60 3.60 1670 ---- 4.30B ---- 4.30B 4.50 +.70 3.80 20 1675 ---- 4.60B ---- 4.60B 4.70 +.70 4.00 8 1680 ---- 4.70B ---- 4.70B 5.00 +.70 4.30 1 1685 ---- 5.00B ---- 5.00B 5.20 +.70 4.50 1 1690 ---- 5.30B ---- 5.30B 5.50 +.80 4.70 1695 ---- 5.60B ---- 5.60B 5.80 +.80 5.00 1 1700 5.50 6.00B 5.30A 5.30A 6.10 +.90 5 5.20 171 1705 ---- 6.20B ---- 6.20B 6.40 +.90 5.50 1710 ---- 6.60B ---- 6.60B 6.80 +1.00 5.80 1 1715 ---- 6.90B ---- 6.90B 7.10 +1.00 6.10 3 1720 ---- 7.30B ---- 7.30B 7.50 +1.00 6.50 1 1725 ---- 7.80B ---- 7.80B 7.90 +1.10 6.80 1730 ---- 8.20B 7.10A 8.20B 8.30 +1.10 7.20 1735 ---- 8.60B ---- 8.60B 8.70 +1.20 7.50 1740 ---- 9.10B ---- 9.10B 9.20 +1.30 7.90 1745 ---- 9.60B 8.30A 9.60B 9.70 +1.30 8.40 1 1750 9.40 10.10B 8.70A 8.70A 10.20 +1.40 4 8.80 902 1755 ---- 10.70B 9.20A 10.70B 10.80 +1.50 9.30 1760 ---- 11.20B 9.60A 11.20B 11.30 +1.50 9.80 1765 ---- 11.80B 10.10A 11.80B 11.90 +1.60 10.30 1770 ---- 12.50B 10.70A 12.50B 12.60 +1.70 10.90 1775 ---- 13.10B 11.20A 13.10B 13.20 +1.80 11.40 50 1780 ---- 13.90B 11.80A 13.80B 13.90 +1.90 12.00 1785 ---- 14.60B 12.40A 14.60B 14.70 +2.00 12.70 50 1790 ---- 15.40B 13.00A 15.40B 15.40 +2.00 13.40 1795 ---- 16.20B 13.70A 16.20B 16.20 +2.10 14.10 1800 ---- 17.00B 14.40A 17.00B 17.10 +2.30 14.80 1 611 1805 ---- 17.90B 15.20A 17.90B 18.00 +2.40 15.60 1810 ---- 18.90B 16.00A 18.90B 18.90 +2.40 16.50 194 1815 ---- 19.90B 16.80A 19.90B 19.90 +2.60 17.30 1820 ---- 20.90B 17.70A 20.90B 21.00 +2.80 18.20 1825 ---- 22.00B 18.60A 22.00B 22.00 +2.80 19.20 26 1830 ---- 23.10B 19.60A 23.10B 23.20 +3.00 20.20 1835 ---- 24.30B 20.60A 24.30B 24.30 +3.00 21.30 1840 ---- 25.50B 21.70A 25.50B 25.60 +3.20 22.40 2 1845 ---- 26.80B 22.80A 26.80B 26.90 +3.40 23.50 2 1850 ---- 28.10B 23.90A 28.10B 28.20 +3.50 24.70 263 1855 ---- 29.50B 25.10A 29.50B 29.60 +3.70 25.90 1860 ---- 31.00B 26.40A 31.00B 31.00 +3.80 27.20 1865 ---- 32.50B 27.70A 32.50B 32.50 +3.90 28.60 24 1870 ---- 34.00B 29.10A 34.00B 34.10 +4.10 30.00 22 1875 ---- 35.70B 30.50A 35.70B 35.70 +4.20 31.50 354 1880 ---- 37.40B 32.00A 37.40B 37.40 +4.40 33.00 1885 ---- 39.10B 33.60A 39.10B 39.10 +4.50 34.60 100 1890 ---- 40.90B 35.20A 40.90B 40.90 +4.70 36.20 2 1895 ---- 42.80B 36.80A 42.80B 42.80 +4.90 37.90 1900 ---- 44.70B 38.60A 44.70B 44.70 +5.00 39.70 771 1905 ---- 46.80B 40.40A 46.80B 46.70 +5.20 41.50 1 1910 ---- 48.80B 42.20A 48.80B 48.80 +5.40 43.40 97 1915 ---- 51.00B 44.10A 51.00B 50.90 +5.50 45.40 1920 ---- 53.20B 46.10A 53.20B 53.10 +5.60 47.50 1925 ---- 55.40B 48.20A 55.40B 55.40 +5.80 49.60 22 1930 ---- 57.80B 50.30A 57.80B 57.70 +5.90 51.80 1935 ---- 60.20B 52.50A 60.20B 60.10 +6.10 54.00 2 1940 ---- 62.70B 54.70A 62.70B 62.50 +6.20 56.30 1 3 1945 ---- 65.20B 57.00A 65.20B 65.00 +6.30 58.70 1 1950 66.00 67.80B 59.40A 66.30 67.60 +6.40 5 61.20 369 1955 ---- 70.50B 61.90A 70.50B 70.30 +6.60 63.70 1 1960 ---- 73.20B 64.40A 73.20B 73.00 +6.70 66.30 3 1965 ---- 76.00B 67.00A 76.00B 75.80 +6.90 68.90 3 1970 ---- 78.80B 69.60A 78.80B 78.60 +7.00 71.60 16 1975 ---- 81.70B 72.30A 81.70B 81.50 +7.10 74.40 4 1980 ---- 84.70B 75.10A 84.70B 84.50 +7.30 77.20 1985 ---- 87.70B 77.90A 87.70B 87.60 +7.50 80.10 1990 ---- 90.80B 80.80A 90.80B 90.60 +7.50 83.10 189 1995 ---- 94.00B 83.80A 94.00B 93.80 +7.70 86.10 2000 ---- 97.20B 86.80A 97.20B 97.00 +7.80 89.20 51 2005 ---- 100.50B 89.80A 100.50B 100.30 +8.00 92.30 2010 95.00 103.80B 93.00A 93.00A 103.60 +8.10 1 95.50 5 2015 ---- 107.20B 96.10A 107.20B 107.00 +8.30 98.70 2020 ---- 110.60B 99.40A 110.60B 110.40 +8.40 102.00 1 2025 ---- 114.10B 102.70A 114.10B 113.90 +8.50 105.40 2030 ---- 117.60B 106.00A 117.60B 117.40 +8.60 108.80 2035 ---- 121.20B 109.40A 121.20B 121.00 +8.70 112.30 2040 ---- 124.80B 112.90A 124.80B 124.60 +8.80 115.80 2045 ---- 128.50B 116.40A 128.50B 128.30 +9.00 119.30 2050 ---- 132.20B 120.00A 132.20B 132.00 +9.10 122.90 284 2055 ---- 136.00B 123.50A 136.00B 135.70 +9.20 126.50 38 2060 ---- 139.80B 127.10A 139.80B 139.50 +9.30 130.20 60 2065 ---- 143.60B 130.80A 143.60B 143.40 +9.50 133.90 4 2070 ---- 147.50B 134.50A 147.50B 147.20 +9.50 137.70 31 2075 ---- 151.40B 138.30A 151.40B 151.10 +9.60 141.50 2080 ---- 155.30B 142.10A 155.30B 155.10 +9.80 145.30 2085 ---- 159.30B 145.90A 159.30B 159.10 +9.90 149.20 1 2090 ---- 163.30B 149.80A 163.30B 163.10 +10.00 153.10 2 2095 ---- 167.40B 153.70A 167.40B 167.10 +10.00 157.10 2100 ---- 171.40B 157.60A 171.40B 171.20 +10.10 161.10 11 2105 ---- 175.50B 161.60A 175.50B 175.30 +10.20 165.10 2110 ---- 179.70B 165.60A 179.70B 179.40 +10.30 169.10 2115 ---- 183.80B 169.60A 183.80B 183.60 +10.40 173.20 2120 ---- 188.00B 173.70A 188.00B 187.80 +10.50 177.30 2125 ---- 192.30B 177.80A 192.30B 192.00 +10.60 181.40 169 2130 ---- 196.50B 182.00A 196.50B 196.30 +10.70 185.60 2135 ---- 200.80B 186.10A 200.80B 200.50 +10.70 189.80 2140 ---- 205.10B 190.30A 205.10B 204.80 +10.80 194.00 1 2145 ---- 209.40B 194.50A 209.40B 209.10 +10.80 198.30 1 2150 ---- 213.70B 198.80A 213.70B 213.50 +11.00 202.50 2 2155 ---- 218.10B 203.00A 218.10B 217.80 +11.00 206.80 2160 ---- 222.50B 207.30A 222.50B 222.20 +11.10 211.10 2 2165 ---- 226.90B 211.60A 226.90B 226.60 +11.20 215.40 3 2170 ---- 231.30B 216.00A 231.30B 231.00 +11.20 219.80 5 2175 ---- 235.80B 220.30A 235.80B 235.40 +11.20 224.20 3 2180 ---- 240.20B 224.70A 240.20B 239.90 +11.30 228.60 3 2185 ---- 244.70B 229.10A 244.70B 244.40 +11.40 233.00 5 2190 ---- 249.20B 233.50A 249.20B 248.80 +11.40 237.40 6 2195 ---- 253.70B 238.00A 253.70B 253.40 +11.50 241.90 1 2200 ---- 258.30B 242.40A 258.30B 257.90 +11.60 246.30 1 2205 ---- 262.80B 246.90A 262.80B 262.40 +11.60 250.80 2210 ---- 267.30B 251.40A 267.30B 267.00 +11.70 255.30 1 2215 ---- 271.90B 255.90A 271.90B 271.50 +11.70 259.80 2220 ---- 276.40B 260.40A 276.40B 276.10 +11.70 264.40 3 2225 ---- 281.00B 264.90A 281.00B 280.70 +11.80 268.90 1 2230 ---- 285.60B 269.50A 285.60B 285.30 +11.80 273.50 2 2235 ---- 290.20B 274.00A 290.20B 289.90 +11.80 278.10 1 2240 ---- 294.90B 278.60A 294.90B 294.60 +11.90 282.70 2245 ---- 299.50B 283.20A 299.50B 299.20 +11.90 287.30 2 2250 ---- 304.20B 287.80A 304.20B 303.90 +12.00 291.90 2 2255 ---- 308.90B 292.40A 308.90B 308.50 +12.00 296.50 5 2260 ---- 313.50B 297.00A 313.50B 313.20 +12.00 301.20 2265 ---- 318.20B 301.70A 318.20B 317.90 +12.10 305.80 1 2270 ---- 322.90B 306.30A 322.90B 322.60 +12.10 310.50 1 2275 ---- 327.60B 311.00A 327.60B 327.30 +12.10 315.20 2280 ---- 332.40B 315.70A 332.40B 332.00 +12.20 319.80 2285 ---- 335.60B 320.30A 335.50B 336.80 +12.30 324.50 2290 ---- 340.00B 325.00A 339.60B 341.50 +12.30 329.20 2295 ---- 344.70B 329.70A 344.40B 346.20 +12.20 334.00 2300 ---- 351.30B 334.50A 351.20B 351.00 +12.30 5 338.70 2305 ---- 354.20B 340.90A 340.90A 355.80 +12.40 343.40 2310 ---- 358.90B 345.60A 345.60A 360.50 +12.30 348.20 2315 ---- 363.70B 350.30A 350.30A 365.30 +12.40 352.90 2320 ---- 368.50B 355.20A 355.20A 370.10 +12.40 357.70 2325 ---- 375.20B 358.20A 375.10B 374.90 +12.50 362.40 2 2330 ---- 378.20B 364.70A 364.70A 379.70 +12.50 367.20 2335 ---- 383.00B 370.10A 370.10A 384.50 +12.50 372.00 1 2340 ---- 387.70B 374.90A 374.90A 389.30 +12.50 376.80 1 2345 ---- 392.50B 379.70A 379.70A 394.10 +12.50 381.60 2350 ---- 399.30B 382.00A 399.20B 399.00 +12.60 386.40 4 2360 ---- 407.00B 394.20A 394.20A 408.60 +12.60 396.00 2370 ---- 416.70B 403.80A 403.80A 418.30 +12.60 405.70 2375 ---- 423.60B 406.10A 423.60B 423.20 +12.70 410.50 4 2380 ---- 426.40B 413.50A 413.50A 428.10 +12.70 415.40 2390 ---- 436.30B 423.20A 423.20A 437.80 +12.70 425.10 2400 ---- 447.90B 430.40A 447.80B 447.60 +12.80 434.80 23 2410 ---- 455.90B 442.60A 442.60A 457.30 +12.80 444.50 2420 ---- 465.50B 451.90A 451.90A 467.20 +12.90 454.30 2425 ---- 472.50B 454.70A 472.50B 472.10 +12.90 459.20 5 2430 ---- 475.40B 462.20A 462.20A 477.00 +12.90 464.10 2440 ---- 485.10B 471.40A 471.40A 486.80 +12.90 473.90 2450 ---- 497.10B 479.20A 497.10B 496.70 +13.00 483.70 2475 ---- 521.80B 503.90A 521.80B 521.40 +13.00 508.40 2500 ---- 546.60B 528.50A 546.60B 546.20 +13.00 533.20 5 2525 ---- 571.60B 553.30A 571.60B 571.10 +13.10 558.00 5 2550 ---- 595.70B 578.20A 595.70B 596.10 +13.10 583.00 22 2575 ---- 619.40B 603.60A 603.60A 621.10 +13.10 608.00 10 2600 ---- 644.40B 630.30A 630.30A 646.10 +13.10 633.00 2 2625 ---- 669.30B 655.30A 655.30A 671.10 +13.10 658.00 2750 ---- 794.30B 780.30A 780.30A 796.10 +13.10 783.00 2800 ---- 844.20B 830.20A 830.20A 846.10 +13.10 833.00 2975 ---- 1019.10B 1005.20A 1005.20A 1021.10 +13.10 1008.00 3000 ---- 1044.10B 1030.20A 1030.20A 1046.10 +13.10 1033.00 3250 ---- 1294.00B 1280.10A 1280.10A 1296.10 +13.10 1283.00 3500 ---- 1544.00B 1530.10A 1530.10A 1546.10 +13.10 1533.00 4000 ---- 2043.60B 2030.00A 2030.00A 2046.10 +13.10 2033.00 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 +.10 .30 1 1275 ---- ---- ---- ---- .40 +.10 .30 6 1300 ---- ---- ---- ---- .40 +.10 .30 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .80 +.20 .60 1440 ---- ---- ---- ---- .80 +.10 .70 1450 ---- .80B ---- .80B .90 +.20 .70 4 1460 ---- ---- ---- ---- 1.00 +.20 .80 1470 ---- .90B ---- .90B 1.00 +.20 .80 1475 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1480 ---- ---- ---- ---- 1.10 +.20 .90 1490 ---- ---- ---- ---- 1.10 +.10 1.00 1500 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 3 60 1510 ---- ---- ---- ---- 1.30 +.10 1.20 1520 ---- 1.40B ---- 1.40B 1.50 +.20 1.30 1525 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1530 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1540 ---- ---- ---- ---- 1.80 +.20 1.60 1545 ---- 1.70B ---- 1.70B 1.90 +.30 1.60 1550 ---- 1.90B ---- 1.90B 2.00 +.30 1.70 8 1555 ---- 1.90B ---- 1.90B 2.10 +.30 1.80 1560 ---- 2.00B ---- 2.00B 2.20 +.30 1.90 1565 ---- 2.10B ---- 2.10B 2.30 +.30 2.00 1570 ---- 2.20B ---- 2.20B 2.40 +.30 2.10 1575 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 11 1580 ---- 2.40B ---- 2.40B 2.70 +.40 2.30 1 1585 ---- 2.50B ---- 2.50B 2.80 +.40 2.40 1590 ---- 2.70B ---- 2.70B 2.90 +.40 2.50 1595 ---- 2.80B ---- 2.80B 3.00 +.40 2.60 1 1600 ---- 3.00B ---- 3.00B 3.10 +.40 2.70 252 1605 ---- 3.10B ---- 3.10B 3.30 +.40 2.90 1610 ---- 3.30B ---- 3.30B 3.40 +.40 3.00 1615 ---- 3.40B ---- 3.40B 3.60 +.50 3.10 1620 ---- 3.60B ---- 3.60B 3.70 +.40 3.30 1625 ---- 3.90B ---- 3.90B 3.90 +.40 3.50 25 1630 ---- 4.00B ---- 4.00B 4.10 +.50 3.60 1635 ---- 4.20B ---- 4.20B 4.30 +.50 3.80 1640 ---- 4.40B ---- 4.40B 4.50 +.50 4.00 1645 ---- 4.60B ---- 4.60B 4.70 +.50 4.20 1650 4.50 4.90B 4.50 4.90B 4.90 +.50 9 4.40 25 346 1655 ---- 5.10B ---- 5.10B 5.20 +.60 4.60 1660 ---- 5.30B ---- 5.30B 5.50 +.70 4.80 1665 ---- 5.60B ---- 5.60B 5.70 +.60 5.10 1670 ---- 5.90B ---- 5.90B 6.00 +.70 5.30 1675 ---- 6.30B ---- 6.30B 6.30 +.70 5.60 1680 ---- 6.50B ---- 6.50B 6.60 +.70 5.90 1685 ---- 6.80B ---- 6.80B 7.00 +.90 6.10 1690 ---- 7.10B ---- 7.10B 7.30 +.90 6.40 1695 ---- 7.50B ---- 7.50B 7.70 +.90 6.80 1700 ---- 8.00B ---- 8.00B 8.10 +1.00 7.10 486 1705 ---- 8.30B ---- 8.30B 8.50 +1.00 7.50 1710 ---- 8.70B ---- 8.70B 8.90 +1.10 7.80 1715 ---- 9.10B ---- 9.10B 9.30 +1.10 8.20 1720 ---- 9.60B ---- 9.60B 9.80 +1.20 8.60 1725 ---- 10.30B ---- 10.30B 10.30 +1.30 9.00 1730 ---- 10.60B 9.40A 10.60B 10.80 +1.30 9.50 1735 ---- 11.10B ---- 11.10B 11.30 +1.40 9.90 1740 ---- 11.70B 10.30A 11.70B 11.90 +1.50 10.40 2 1745 ---- 12.30B 10.80A 12.30B 12.50 +1.50 11.00 1750 ---- 13.10B 11.40A 13.10B 13.10 +1.60 11.50 82 1755 ---- 13.50B 11.90A 13.50B 13.70 +1.60 12.10 1760 ---- 14.20B 12.50A 14.20B 14.40 +1.70 12.70 46 1765 ---- 14.90B 13.10A 14.90B 15.10 +1.80 13.30 1770 ---- 15.70B 13.70A 15.70B 15.80 +1.90 13.90 1775 ---- 16.60B 14.40A 16.60B 16.60 +2.00 14.60 42 1780 ---- 17.20B 15.10A 17.20B 17.40 +2.10 15.30 4 1785 ---- 18.10B 15.80A 18.10B 18.20 +2.10 16.10 1790 ---- 18.90B 16.50A 18.90B 19.10 +2.20 16.90 40 1795 ---- 19.90B 17.30A 19.90B 20.00 +2.30 17.70 1800 ---- 21.10B 18.20A 21.10B 21.00 +2.40 18.60 367 1805 ---- 21.80B 19.00A 21.80B 22.00 +2.50 19.50 1810 ---- 22.90B 20.00A 22.90B 23.10 +2.70 20.40 1815 ---- 23.90B 20.90A 23.90B 24.20 +2.80 21.40 1820 ---- 25.10B 21.90A 25.10B 25.30 +2.80 22.50 1825 ---- 26.60B 22.90A 26.60B 26.50 +3.00 23.50 62 1830 ---- 27.50B 24.00A 27.50B 27.70 +3.00 24.70 1835 ---- 28.80B 25.20A 28.80B 29.00 +3.20 25.80 250 1840 ---- 30.10B 26.30A 30.10B 30.40 +3.40 27.00 1845 ---- 31.50B 27.50A 31.50B 31.80 +3.50 28.30 1850 30.40 33.40 28.80A 32.50A 33.20 +3.60 4 29.60 359 1855 ---- 34.50B 30.10A 34.50B 34.70 +3.70 31.00 1860 ---- 36.00B 31.50A 36.00B 36.20 +3.80 32.40 30 1865 ---- 37.90B 32.90A 37.90B 37.80 +3.90 33.90 50 1870 ---- 39.20B 34.40A 39.20B 39.50 +4.10 35.40 30 1875 37.70 41.30B 36.00A 41.30B 41.20 +4.20 1 37.00 255 1880 ---- 42.80B 37.60A 42.80B 43.00 +4.40 38.60 1885 ---- 44.90B 39.20A 44.90B 44.80 +4.50 40.30 1890 ---- 46.50B 40.90A 46.50B 46.70 +4.60 1 42.10 30 1895 ---- 48.50B 42.70A 48.50B 48.60 +4.70 43.90 1900 49.80 50.70B 44.50A 49.70A 50.60 +4.80 100 45.80 986 1905 ---- 52.60B 46.40A 52.60B 52.70 +5.00 47.70 1910 ---- 54.70B 48.30A 54.70B 54.80 +5.10 49.70 30 1915 ---- 56.90B 50.40A 56.90B 57.00 +5.30 51.70 6 1920 ---- 59.20B 52.40A 59.20B 59.30 +5.50 53.80 100 1925 ---- 61.70B 54.50A 61.70B 61.60 +5.60 56.00 78 1930 ---- 63.90B 56.70A 63.90B 63.90 +5.70 58.20 2 1935 ---- 66.40B 59.00A 66.40B 66.40 +5.90 60.50 1940 ---- 68.90B 61.30A 68.90B 68.90 +6.10 62.80 1945 ---- 71.50B 63.60A 71.50B 71.40 +6.20 65.20 1950 ---- 74.20B 66.00A 74.20B 74.00 +6.30 67.70 135 1955 ---- 76.90B 68.50A 76.90B 76.70 +6.40 70.30 1 1960 ---- 79.50B 71.10A 79.50B 79.50 +6.70 72.80 1965 ---- 82.30B 73.70A 82.30B 82.30 +6.80 75.50 50 1970 ---- 85.30B 76.40A 85.30B 85.10 +6.90 78.20 1975 ---- 88.20B 79.10A 88.20B 88.00 +7.00 81.00 85 1980 ---- 91.10B 81.80A 91.10B 91.00 +7.20 83.80 100 1985 ---- 94.20B 84.70A 94.20B 94.10 +7.40 86.70 1990 ---- 97.20B 87.60A 97.20B 97.10 +7.40 89.70 1995 ---- 100.40B 90.50A 100.40B 100.30 +7.60 92.70 2000 ---- 103.60B 93.50A 103.60B 103.50 +7.80 95.70 156 2005 ---- 106.80B 96.60A 106.80B 106.70 +7.80 98.90 2010 ---- 110.10B 99.70A 110.10B 110.00 +8.00 102.00 2015 ---- 113.40B 102.80A 113.40B 113.40 +8.20 105.20 40 2020 ---- 116.80B 106.00A 116.80B 116.80 +8.30 108.50 2025 ---- 120.30B 109.30A 120.30B 120.20 +8.40 111.80 15 2030 ---- 123.70B 112.60A 123.70B 123.70 +8.50 115.20 151 2035 ---- 127.30B 115.90A 127.30B 127.20 +8.60 118.60 2040 ---- 130.90B 119.30A 130.90B 130.80 +8.70 122.10 1 2045 ---- 134.50B 122.80A 134.50B 134.40 +8.80 125.60 2050 ---- 138.20B 126.30A 138.20B 138.00 +8.90 129.10 377 2055 ---- 141.90B 129.80A 141.90B 141.70 +9.00 132.70 3 2060 ---- 145.60B 133.40A 145.60B 145.50 +9.20 136.30 1 2065 ---- 149.40B 137.00A 149.40B 149.20 +9.20 140.00 2070 ---- 153.20B 140.60A 153.20B 153.00 +9.30 143.70 1 2075 ---- 157.00B 144.30A 157.00B 156.80 +9.40 147.40 1 2080 ---- 160.90B 148.00A 160.90B 160.70 +9.50 151.20 27 2085 ---- 164.80B 151.80A 164.80B 164.60 +9.60 155.00 1 2090 ---- 168.70B 155.60A 168.70B 168.50 +9.70 158.80 2095 ---- 172.70B 159.50A 172.70B 172.50 +9.80 162.70 2100 ---- 176.70B 163.30A 176.70B 176.50 +9.90 166.60 26 2105 ---- 180.70B 167.20A 180.70B 180.50 +9.90 170.60 2110 ---- 184.80B 171.20A 184.80B 184.60 +10.10 174.50 2115 ---- 188.90B 175.10A 188.90B 188.60 +10.10 178.50 1 2120 ---- 193.00B 179.10A 193.00B 192.70 +10.10 182.60 2125 ---- 197.10B 183.20A 197.10B 196.90 +10.30 186.60 4 2130 ---- 201.30B 187.20A 201.30B 201.00 +10.30 190.70 2135 ---- 205.50B 191.30A 205.50B 205.20 +10.40 194.80 2140 ---- 209.70B 195.40A 209.70B 209.40 +10.40 199.00 2145 ---- 214.00B 199.50A 214.00B 213.70 +10.60 203.10 2150 ---- 218.20B 203.70A 218.20B 217.90 +10.60 207.30 2 2155 ---- 222.50B 207.90A 222.50B 222.20 +10.70 211.50 2160 ---- 226.80B 212.10A 226.80B 226.50 +10.70 215.80 2165 ---- 231.10B 216.30A 231.10B 230.80 +10.80 220.00 2170 ---- 235.50B 220.60A 235.50B 235.20 +10.90 224.30 2175 ---- 239.80B 224.90A 239.80B 239.50 +10.90 228.60 2180 ---- 244.20B 229.20A 244.20B 243.90 +11.00 232.90 2185 ---- 248.60B 233.50A 248.60B 248.30 +11.10 237.20 2190 ---- 253.00B 237.80A 253.00B 252.70 +11.10 241.60 1 1 2195 ---- 257.50B 242.20A 257.50B 257.20 +11.20 246.00 2200 ---- 261.90B 246.50A 261.90B 261.60 +11.20 250.40 1 2205 ---- 266.40B 250.90A 266.40B 266.10 +11.30 254.80 2210 ---- 270.90B 255.40A 270.90B 270.60 +11.40 259.20 2215 ---- 275.40B 259.80A 275.40B 275.00 +11.30 263.70 2220 ---- 279.90B 264.20A 279.90B 279.60 +11.50 268.10 1 2225 ---- 284.40B 268.70A 284.40B 284.10 +11.50 272.60 2230 ---- 289.00B 273.20A 289.00B 288.60 +11.50 277.10 2235 ---- 293.50B 277.60A 293.50B 293.20 +11.60 281.60 2240 ---- 298.00B 282.10A 298.00B 297.70 +11.60 286.10 2245 ---- 302.60B 286.70A 302.60B 302.30 +11.60 290.70 2250 ---- 307.20B 291.20A 307.20B 306.90 +11.70 295.20 1 2255 ---- 311.80B 295.70A 311.80B 311.50 +11.70 299.80 2260 ---- 316.40B 300.30A 316.40B 316.10 +11.70 304.40 2265 ---- 321.00B 304.90A 321.00B 320.70 +11.80 308.90 2270 ---- 325.60B 309.50A 325.60B 325.30 +11.80 313.50 2275 ---- 330.30B 314.00A 330.30B 330.00 +11.90 318.10 2 2280 ---- 334.90B 318.70A 334.90B 334.60 +11.80 322.80 2285 ---- 339.60B 323.30A 339.50B 339.30 +11.90 327.40 2290 ---- 344.30B 327.90A 344.30B 344.00 +12.00 332.00 2295 ---- 349.00B 332.50A 349.00B 348.70 +12.00 336.70 2300 ---- 353.70B 337.20A 353.70B 353.30 +12.00 341.30 2305 ---- 358.40B 341.80A 358.40B 358.00 +12.00 346.00 2310 ---- 363.10B 346.50A 363.10B 362.70 +12.00 350.70 2315 ---- 367.80B 351.20A 367.70B 367.50 +12.10 355.40 2320 ---- 371.90B 355.90A 371.90B 372.20 +12.10 360.10 2325 ---- 377.30B 360.60A 377.30B 376.90 +12.10 364.80 1 2330 ---- 379.90B 365.30A 379.50B 381.70 +12.20 369.50 2335 ---- 384.60B 370.00A 384.20B 386.40 +12.20 374.20 2340 ---- 389.40B 374.70A 389.00B 391.20 +12.30 378.90 2345 ---- 394.20B 381.20A 393.80B 395.90 +12.20 383.70 2350 ---- 401.10B 384.20A 401.10B 400.70 +12.30 388.40 16 2360 ---- 408.50B 395.40A 408.10B 410.30 +12.40 397.90 2370 ---- 418.10B 405.00A 417.70B 419.80 +12.30 407.50 2375 ---- 425.10B 408.00A 425.10B 424.60 +12.40 412.20 2380 ---- 427.70B 415.20A 427.30B 429.50 +12.50 417.00 2390 ---- 437.30B 424.80A 436.90B 439.10 +12.50 426.60 2400 ---- 449.20B 432.00A 449.10B 448.80 +12.60 14 436.20 2410 ---- 456.70B 443.90A 456.30B 458.50 +12.60 445.90 2420 ---- 466.40B 453.70A 466.00B 468.20 +12.70 455.50 2425 ---- 473.50B 456.10A 473.50B 473.00 +12.60 460.40 6 2430 ---- 476.10B 463.30A 475.80B 477.90 +12.70 465.20 2440 ---- 485.80B 473.00A 485.50B 487.70 +12.80 474.90 2450 ---- 497.90B 480.30A 497.90B 497.40 +12.70 484.70 2475 ---- 522.40B 504.70A 522.30B 521.90 +12.80 509.10 26 2500 ---- 547.10B 529.30A 547.10B 546.60 +12.90 533.70 15 2525 ---- 571.80B 553.90A 571.80B 571.30 +13.00 558.30 2550 ---- 596.60B 578.60A 596.60B 596.20 +13.10 583.10 2575 ---- 621.60B 603.30A 621.60B 621.10 +13.10 608.00 2600 ---- 646.60B 628.30A 646.60B 646.10 +13.10 633.00 2625 ---- 669.30B 653.30A 668.80B 671.10 +13.10 658.00 2700 ---- 744.20B 730.30A 743.70B 746.10 +13.10 733.00 3000 ---- 1044.00B 1030.20A 1043.50B 1046.10 +13.10 1033.00 3100 ---- 1143.90B 1130.20A 1143.50B 1146.10 +13.10 1133.00 3200 ---- 1243.80B 1230.10A 1243.40B 1246.10 +13.10 1233.00 3300 ---- 1343.80B 1330.10A 1343.40B 1346.10 +13.10 1333.00 3400 ---- 1443.80B 1430.10A 1443.40B 1446.10 +13.10 1433.00 4000 ---- 2043.40B 2030.00A 2043.10B 2046.10 +13.10 2033.00 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 +.10 .50 1375 ---- ---- ---- ---- .70 +.10 .60 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.20 +.10 1.10 1470 ---- ---- ---- ---- 1.30 +.10 1.20 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.40 +.10 1.30 1490 ---- ---- ---- ---- 1.50 +.10 1.40 1500 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 1510 ---- ---- ---- ---- 1.80 +.20 1.60 1520 ---- ---- ---- ---- 1.90 +.10 1.80 1525 ---- 1.90B ---- 1.90B 2.00 +.20 1.80 1530 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1540 ---- ---- ---- ---- 2.30 +.20 2.10 1545 ---- 2.20B ---- 2.20B 2.40 +.30 2.10 1550 ---- 2.40B ---- 2.40B 2.50 +.30 2.20 1 1555 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 1560 ---- 2.60B ---- 2.60B 2.70 +.30 2.40 1565 ---- 2.70B ---- 2.70B 2.80 +.30 2.50 1570 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1575 ---- 2.90B ---- 2.90B 3.10 +.30 2.80 1580 ---- 3.10B ---- 3.10B 3.20 +.30 2.90 1585 ---- 3.20B ---- 3.20B 3.40 +.40 3.00 1590 ---- 3.40B ---- 3.40B 3.50 +.30 3.20 1595 ---- 3.50B ---- 3.50B 3.70 +.40 3.30 1600 ---- 3.70B ---- 3.70B 3.80 +.40 3.40 15 1605 ---- 3.90B ---- 3.90B 4.00 +.40 3.60 1610 ---- 4.00B ---- 4.00B 4.20 +.40 3.80 1615 ---- 4.20B ---- 4.20B 4.40 +.50 3.90 1620 ---- 4.40B ---- 4.40B 4.60 +.50 4.10 1 1625 ---- 4.60B ---- 4.60B 4.80 +.50 4.30 1630 ---- 4.90B ---- 4.90B 5.00 +.50 4.50 1635 ---- 5.00B ---- 5.00B 5.30 +.60 4.70 1640 ---- 5.30B ---- 5.30B 5.50 +.60 4.90 1645 ---- 5.50B ---- 5.50B 5.80 +.70 5.10 1650 ---- 5.80B ---- 5.80B 6.00 +.60 5.40 2 1655 ---- 6.00B ---- 6.00B 6.30 +.70 5.60 1660 ---- 6.30B ---- 6.30B 6.60 +.70 5.90 1665 ---- 6.60B ---- 6.60B 6.80 +.70 6.10 1670 ---- 6.90B ---- 6.90B 7.20 +.80 6.40 1675 ---- 7.20B ---- 7.20B 7.50 +.80 6.70 1680 ---- 7.60B ---- 7.60B 7.80 +.80 7.00 1685 ---- 7.90B ---- 7.90B 8.20 +.90 7.30 1690 ---- 8.30B ---- 8.30B 8.50 +.90 7.60 1695 ---- 8.70B ---- 8.70B 8.90 +1.00 7.90 1700 ---- 9.10B ---- 9.10B 9.30 +1.00 8.30 1 1705 ---- 9.50B ---- 9.50B 9.70 +1.00 8.70 1710 ---- 9.90B ---- 9.90B 10.10 +1.00 9.10 1715 ---- 10.40B ---- 10.40B 10.60 +1.10 9.50 1720 ---- 10.80B ---- 10.80B 11.10 +1.20 9.90 1725 ---- 11.30B ---- 11.30B 11.60 +1.30 10.30 1730 ---- 11.90B ---- 11.90B 12.10 +1.30 10.80 1735 ---- 12.40B 11.20A 12.40B 12.60 +1.30 11.30 1740 ---- 13.00B 11.70A 13.00B 13.20 +1.40 11.80 1745 ---- 13.60B 12.20A 13.60B 13.80 +1.50 12.30 1750 ---- 14.20B 12.80A 14.20B 14.40 +1.50 12.90 1 1755 ---- 14.80B 13.30A 14.80B 15.00 +1.60 13.40 1760 ---- 15.50B 13.90A 15.50B 15.70 +1.70 14.00 1765 ---- 16.20B 14.50A 16.20B 16.40 +1.70 14.70 1770 ---- 16.90B 15.20A 16.90B 17.10 +1.80 15.30 1775 ---- 17.70B 15.80A 17.70B 17.90 +1.90 16.00 1780 ---- 18.50B 16.50A 18.50B 18.70 +2.00 16.70 5 1785 ---- 19.30B 17.20A 19.30B 19.50 +2.00 17.50 1790 ---- 20.20B 18.00A 20.20B 20.40 +2.10 18.30 1795 ---- 21.10B 18.80A 21.10B 21.30 +2.20 19.10 1800 ---- 22.10B 19.60A 22.10B 22.20 +2.30 19.90 76 1805 ---- 23.00B 20.50A 23.00B 23.20 +2.40 20.80 1810 ---- 24.00B 21.40A 24.00B 24.20 +2.50 21.70 1815 ---- 25.10B 22.30A 25.10B 25.30 +2.60 22.70 1820 ---- 26.20B 23.20A 26.20B 26.40 +2.80 23.60 10 1825 ---- 27.30B 24.30A 27.30B 27.50 +2.80 24.70 1830 ---- 28.50B 25.30A 28.50B 28.70 +3.00 25.70 1835 ---- 29.70B 26.40A 29.70B 29.90 +3.00 26.90 1840 ---- 31.00B 27.50A 31.00B 31.20 +3.20 28.00 1845 ---- 32.30B 28.70A 32.30B 32.50 +3.30 29.20 1850 ---- 33.60B 29.80A 33.60B 33.80 +3.30 30.50 270 1855 ---- 35.00B 31.20A 35.00B 35.20 +3.40 31.80 1860 ---- 36.50B 32.50A 36.50B 36.70 +3.60 33.10 1865 ---- 38.00B 33.80A 38.00B 38.20 +3.70 34.50 1870 ---- 39.60B 35.20A 39.60B 39.80 +3.90 35.90 1875 ---- 41.20B 36.70A 41.20B 41.40 +4.00 37.40 1880 ---- 42.80B 38.20A 42.80B 43.00 +4.00 39.00 1885 ---- 44.60B 39.70A 44.60B 44.70 +4.10 40.60 1890 ---- 46.30B 41.30A 46.30B 46.50 +4.30 42.20 1895 ---- 48.20B 43.00A 48.20B 48.30 +4.40 43.90 1900 ---- 50.00B 44.40A 50.00B 50.20 +4.50 45.70 140 1905 ---- 52.00B 46.40A 52.00B 52.10 +4.60 47.50 1910 ---- 54.00B 48.20A 54.00B 54.10 +4.80 49.30 1915 ---- 56.00B 50.10A 56.00B 56.10 +4.90 51.20 1920 ---- 58.10B 52.00A 58.10B 58.20 +5.00 53.20 1925 ---- 60.30B 54.00A 60.30B 60.30 +5.10 55.20 1930 ---- 62.50B 56.00A 62.50B 62.50 +5.20 57.30 1935 ---- 64.70B 58.10A 64.70B 64.80 +5.40 59.40 1 1940 ---- 67.10B 60.20A 67.10B 67.10 +5.50 61.60 1945 ---- 69.40B 62.40A 69.40B 69.50 +5.70 63.80 1950 ---- 71.90B 64.40A 71.90B 71.90 +5.80 66.10 70 1955 ---- 74.40B 66.90A 74.40B 74.40 +5.90 68.50 1960 ---- 76.90B 69.30A 76.90B 76.90 +6.00 70.90 1965 ---- 79.50B 71.70A 79.50B 79.50 +6.10 73.40 1970 ---- 82.20B 74.20A 82.20B 82.10 +6.20 75.90 1975 ---- 84.90B 76.70A 84.90B 84.80 +6.40 78.40 1980 ---- 87.70B 79.30A 87.70B 87.60 +6.50 81.10 1985 ---- 90.50B 81.90A 90.50B 90.40 +6.60 83.80 1990 ---- 93.40B 84.60A 93.40B 93.30 +6.80 86.50 1995 ---- 96.30B 87.30A 96.30B 96.20 +6.90 89.30 2000 ---- 99.30B 89.90A 99.30B 99.20 +7.10 12 92.10 81 2005 ---- 102.30B 92.90A 102.30B 102.20 +7.20 95.00 5 2010 ---- 105.40B 95.80A 105.40B 105.30 +7.30 98.00 2015 ---- 108.50B 98.80A 108.50B 108.40 +7.40 101.00 1 2020 ---- 111.70B 101.70A 111.70B 111.60 +7.60 104.00 2025 ---- 114.90B 104.80A 114.90B 114.80 +7.60 107.20 2030 ---- 118.20B 107.90A 118.20B 118.10 +7.80 110.30 2035 ---- 121.50B 111.00A 121.50B 121.40 +7.90 113.50 2040 ---- 124.80B 114.20A 124.80B 124.80 +8.10 116.70 2045 ---- 128.20B 117.40A 128.20B 128.20 +8.20 120.00 2050 ---- 131.70B 120.60A 131.70B 131.60 +8.20 123.40 26 2055 ---- 135.20B 124.00A 135.20B 135.10 +8.40 126.70 2060 ---- 138.70B 127.40A 138.60B 138.60 +8.40 130.20 2065 ---- 142.20B 130.80A 142.20B 142.20 +8.60 133.60 2070 ---- 145.80B 134.20A 145.80B 145.80 +8.70 137.10 50 2075 ---- 149.50B 137.70A 149.40B 149.40 +8.70 140.70 2080 ---- 153.20B 141.30A 153.20B 153.10 +8.90 144.20 2085 ---- 156.90B 144.80A 156.90B 156.80 +8.90 147.90 2090 ---- 160.60B 148.40A 160.50B 160.50 +9.00 151.50 2095 ---- 164.40B 152.10A 164.30B 164.30 +9.10 155.20 2100 ---- 168.20B 155.70A 168.10B 168.10 +9.20 158.90 4 2105 ---- 172.00B 159.50A 172.00B 171.90 +9.30 162.60 2110 ---- 175.90B 163.20A 175.80B 175.80 +9.40 166.40 2115 ---- 179.80B 167.00A 179.70B 179.70 +9.50 170.20 2120 ---- 183.70B 170.80A 183.70B 183.60 +9.50 174.10 2125 ---- 187.70B 174.60A 187.60B 187.60 +9.60 178.00 2130 ---- 191.70B 178.50A 191.70B 191.50 +9.60 181.90 2135 ---- 195.70B 182.40A 195.60B 195.50 +9.70 185.80 2140 ---- 199.70B 186.30A 199.70B 199.60 +9.80 189.80 1 2145 ---- 203.80B 190.30A 203.70B 203.60 +9.90 193.70 2150 ---- 207.90B 194.20A 207.90B 207.70 +9.90 197.80 2155 ---- 212.00B 198.20A 211.90B 211.80 +10.00 201.80 2160 ---- 216.10B 202.30A 216.00B 215.90 +10.00 205.90 2165 ---- 220.30B 206.30A 220.30B 220.10 +10.20 209.90 1 2170 ---- 224.50B 210.40A 224.50B 224.30 +10.20 214.10 2175 ---- 228.70B 214.50A 228.70B 228.50 +10.30 218.20 2180 ---- 232.90B 218.70A 232.90B 232.70 +10.40 222.30 2185 ---- 237.10B 222.80A 237.00B 236.90 +10.40 226.50 2190 ---- 241.40B 227.00A 241.30B 241.20 +10.50 230.70 2195 ---- 245.70B 231.20A 245.70B 245.50 +10.60 234.90 2200 ---- 250.00B 235.40A 250.00B 249.80 +10.60 239.20 2205 ---- 254.30B 239.60A 254.20B 254.10 +10.70 243.40 2210 ---- 258.60B 243.90A 258.50B 258.40 +10.70 247.70 2215 ---- 263.00B 248.10A 263.00B 262.80 +10.80 252.00 2220 ---- 267.30B 252.40A 267.30B 267.10 +10.80 256.30 2225 ---- 271.70B 256.70A 271.60B 271.50 +10.90 260.60 2230 ---- 276.10B 261.10A 276.10B 275.90 +10.90 265.00 2235 ---- 280.60B 265.40A 280.60B 280.30 +10.90 269.40 2240 ---- 285.00B 269.80A 284.90B 284.70 +11.00 273.70 2245 ---- 289.40B 274.20A 289.30B 289.20 +11.10 278.10 2250 ---- 293.90B 278.60A 293.80B 293.60 +11.00 282.60 2255 ---- 298.40B 283.00A 298.40B 298.10 +11.10 287.00 2260 ---- 302.90B 287.40A 302.90B 302.60 +11.20 291.40 2265 ---- 307.40B 291.80A 307.40B 307.10 +11.20 295.90 2270 ---- 311.90B 296.30A 311.80B 311.60 +11.20 300.40 2275 ---- 316.40B 300.70A 316.30B 316.10 +11.30 304.80 2280 ---- 321.00B 305.20A 321.00B 320.60 +11.30 309.30 2285 ---- 325.50B 309.70A 325.40B 325.20 +11.40 313.80 2290 ---- 330.10B 314.20A 330.10B 329.80 +11.40 318.40 2295 ---- 334.70B 318.80A 334.70B 334.30 +11.40 322.90 2300 ---- 339.20B 323.30A 339.10B 338.90 +11.50 327.40 2305 ---- 343.80B 327.80A 343.70B 343.50 +11.50 332.00 2310 ---- 348.40B 332.40A 348.30B 348.10 +11.50 336.60 2315 ---- 353.10B 337.00A 353.10B 352.70 +11.60 341.10 2320 ---- 357.70B 341.50A 357.70B 357.30 +11.60 345.70 2325 ---- 362.30B 346.10A 362.20B 362.00 +11.70 350.30 2330 ---- 367.00B 350.70A 367.00B 366.60 +11.70 354.90 2335 ---- 371.60B 355.30A 371.50B 371.30 +11.70 359.60 2340 ---- 376.30B 359.90A 376.20B 375.90 +11.70 364.20 2345 ---- 381.00B 364.60A 381.00B 380.60 +11.80 368.80 2350 ---- 385.70B 369.20A 385.70B 385.30 +11.80 373.50 1 2355 ---- 390.40B 373.90A 390.40B 390.00 +11.90 378.10 2360 ---- 395.10B 378.50A 395.10B 394.70 +11.90 382.80 2370 ---- 404.50B 387.90A 404.50B 404.10 +12.00 392.10 2375 ---- 409.20B 392.50A 409.10B 408.80 +12.00 396.80 2380 ---- 413.90B 397.20A 413.80B 413.50 +12.00 401.50 2390 ---- 419.20B 406.60A 419.20B 423.00 +12.10 410.90 2400 ---- 432.90B 416.10A 432.80B 432.50 +12.10 420.40 2410 ---- ---- ---- ---- 442.00 +12.10 429.90 2420 ---- ---- ---- ---- 451.60 +12.20 439.40 2425 ---- 456.80B 439.80A 456.70B 456.40 +12.30 444.10 2430 ---- ---- ---- ---- 461.10 +12.20 448.90 2440 ---- ---- ---- ---- 470.70 +12.20 458.50 2450 ---- 480.90B 463.70A 480.90B 480.40 +12.40 468.00 12 2460 ---- ---- ---- ---- 490.00 +12.40 477.60 3 2475 ---- 505.10B 487.70A 505.10B 504.50 +12.40 492.10 2500 ---- 529.40B 511.90A 529.40B 528.80 +12.50 516.30 2525 ---- 553.80B 536.20A 553.70B 553.20 +12.60 540.60 2 2550 ---- 578.40B 560.60A 578.40B 577.80 +12.70 565.10 1 2575 ---- 603.00B 585.20A 603.00B 602.40 +12.70 589.70 2600 ---- 627.70B 609.80A 627.70B 627.20 +12.80 614.40 1 2625 ---- 652.50B 634.40A 652.50B 652.00 +12.80 639.20 2650 ---- 677.50B 659.20A 677.40B 677.00 +12.90 664.10 1 2750 ---- ---- ---- ---- 777.00 +12.90 764.10 3000 ---- ---- ---- ---- 1027.00 +12.90 1014.10 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .30 .00 .30 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .50 .00 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1000 1305 ---- ---- ---- ---- .50 .00 .50 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .60 .00 .60 1330 ---- ---- ---- ---- .70 +.10 .60 1335 ---- ---- ---- ---- .70 .00 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .70 .00 .70 1350 ---- ---- ---- ---- .80 +.10 .70 1 1355 ---- ---- ---- ---- .80 +.10 .70 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .80 .00 .80 1370 ---- ---- ---- ---- .90 +.10 .80 1375 ---- ---- ---- ---- .90 .00 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- 1.00 +.10 .90 1390 ---- ---- ---- ---- 1.00 +.10 .90 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.10 +.10 1.00 1405 ---- ---- ---- ---- 1.10 +.10 1.00 1410 ---- ---- ---- ---- 1.20 +.10 1.10 1415 ---- ---- ---- ---- 1.20 +.10 1.10 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.30 +.10 1.20 1430 ---- ---- ---- ---- 1.30 +.10 1.20 1435 ---- ---- ---- ---- 1.40 +.10 1.30 1440 ---- ---- ---- ---- 1.40 +.10 1.30 1445 ---- ---- ---- ---- 1.50 +.10 1.40 1450 ---- ---- ---- ---- 1.50 +.10 1.40 6 1455 ---- ---- ---- ---- 1.60 +.10 1.50 1460 ---- ---- ---- ---- 1.70 +.20 1.50 1465 ---- ---- ---- ---- 1.70 +.10 1.60 1470 ---- 1.70B ---- 1.70B 1.80 +.20 1.60 1475 ---- 1.80B ---- 1.80B 1.90 +.20 1.70 1480 ---- ---- ---- ---- 1.90 +.10 1.80 1 1485 ---- ---- ---- ---- 2.00 +.10 1.90 2 1490 ---- 2.00B ---- 2.00B 2.10 +.20 1.90 1495 ---- ---- ---- ---- 2.20 +.20 2.00 1500 ---- 2.20B ---- 2.20B 2.30 +.20 2.10 127 1505 ---- ---- ---- ---- 2.40 +.20 2.20 1510 ---- ---- ---- ---- 2.50 +.20 2.30 1515 ---- ---- ---- ---- 2.60 +.20 2.40 1520 ---- ---- ---- ---- 2.70 +.20 2.50 1525 ---- 2.70B ---- 2.70B 2.80 +.20 2.60 1530 ---- 2.80B ---- 2.80B 2.90 +.20 2.70 1535 ---- 2.90B ---- 2.90B 3.00 +.20 2.80 1540 ---- 3.00B ---- 3.00B 3.20 +.30 2.90 1545 ---- 3.10B ---- 3.10B 3.30 +.30 3.00 1550 ---- 3.30B ---- 3.30B 3.40 +.30 3.10 35 1555 ---- 3.40B ---- 3.40B 3.60 +.30 3.30 1560 ---- 3.60B ---- 3.60B 3.70 +.30 3.40 1565 ---- 3.70B ---- 3.70B 3.90 +.40 3.50 1570 ---- 3.90B ---- 3.90B 4.00 +.30 3.70 2 1575 ---- 4.10B ---- 4.10B 4.20 +.30 3.90 19 1580 ---- 4.20B ---- 4.20B 4.40 +.40 4.00 1585 ---- 4.40B ---- 4.40B 4.60 +.40 4.20 1 1590 ---- 4.60B ---- 4.60B 4.70 +.40 4.30 1595 ---- 4.80B ---- 4.80B 4.90 +.40 4.50 1600 ---- 5.00B ---- 5.00B 5.10 +.40 4.70 452 1605 ---- 5.20B ---- 5.20B 5.40 +.50 4.90 1 1610 ---- 5.40B ---- 5.40B 5.60 +.50 5.10 1 1615 ---- 5.60B ---- 5.60B 5.80 +.50 5.30 1620 ---- 5.80B ---- 5.80B 6.10 +.60 5.50 1625 ---- 6.20B ---- 6.20B 6.30 +.50 5.80 16 1630 ---- 6.40B ---- 6.40B 6.60 +.60 6.00 1635 ---- 6.60B ---- 6.60B 6.90 +.70 6.20 1640 ---- 6.90B ---- 6.90B 7.10 +.60 6.50 1645 ---- 7.20B ---- 7.20B 7.40 +.60 6.80 1650 ---- 7.70B ---- 7.70B 7.80 +.70 7.10 87 1655 ---- 7.90B ---- 7.90B 8.10 +.80 7.30 1660 ---- 8.20B ---- 8.20B 8.40 +.80 7.60 1665 ---- 8.60B ---- 8.60B 8.80 +.80 8.00 1670 ---- 8.90B ---- 8.90B 9.20 +.90 8.30 1675 ---- 9.40B ---- 9.40B 9.50 +.90 8.60 100 1680 ---- 9.70B ---- 9.70B 9.90 +.90 9.00 1685 ---- 10.10B ---- 10.10B 10.40 +1.00 9.40 1690 ---- 10.60B ---- 10.60B 10.80 +1.00 9.80 1695 ---- 11.00B ---- 11.00B 11.30 +1.10 10.20 1700 ---- 11.60B ---- 11.60B 11.70 +1.10 10.60 1 1705 ---- 12.00B ---- 12.00B 12.20 +1.10 11.10 1710 ---- 12.50B ---- 12.50B 12.70 +1.20 11.50 1715 ---- 13.00B ---- 13.00B 13.30 +1.30 12.00 1720 ---- 13.60B ---- 13.60B 13.80 +1.30 12.50 1725 ---- 14.30B ---- 14.30B 14.40 +1.40 13.00 1730 ---- 14.80B ---- 14.80B 15.00 +1.40 13.60 1735 ---- 15.40B 14.10A 15.40B 15.70 +1.50 14.20 1740 ---- 16.10B 14.70A 16.10B 16.30 +1.50 14.80 1745 ---- 16.80B 15.30A 16.80B 17.00 +1.60 15.40 1750 ---- 17.60B 15.90A 17.60B 17.70 +1.70 16.00 392 1755 ---- 18.20B 16.60A 18.20B 18.40 +1.70 16.70 1760 ---- 19.00B 17.30A 19.00B 19.20 +1.80 17.40 1765 ---- 19.80B 18.00A 19.80B 20.00 +1.90 18.10 1770 ---- 20.60B 18.70A 20.60B 20.80 +1.90 18.90 1775 ---- 21.60B 19.50A 21.60B 21.70 +2.10 19.60 16 1780 ---- 22.40B 20.30A 22.40B 22.60 +2.20 20.40 1785 ---- 23.30B 21.10A 23.30B 23.50 +2.20 21.30 1790 ---- 24.20B 21.90A 24.20B 24.50 +2.30 22.20 1795 ---- 25.20B 22.80A 25.20B 25.50 +2.40 23.10 1800 ---- 26.40B 23.80A 26.40B 26.50 +2.50 24.00 920 1805 ---- 27.40B 24.70A 27.40B 27.60 +2.60 25.00 1810 ---- 28.50B 25.70A 28.50B 28.70 +2.70 26.00 1815 ---- 29.60B 26.70A 29.60B 29.90 +2.90 27.00 1820 ---- 30.80B 27.80A 30.80B 31.10 +3.00 28.10 1825 ---- 32.10B 28.80A 32.10B 32.30 +3.00 29.30 25 1830 ---- 33.30B 30.10A 33.30B 33.60 +3.20 30.40 8 1835 ---- 34.60B 31.30A 34.60B 34.90 +3.30 31.60 1840 ---- 36.00B 32.50A 36.00B 36.20 +3.30 32.90 1845 ---- 37.40B 33.80A 37.40B 37.70 +3.50 34.20 1850 ---- 38.90B 34.90A 38.90B 39.10 +3.60 35.50 213 1855 ---- 40.40B 36.40A 40.40B 40.60 +3.70 36.90 1860 ---- 41.90B 37.80A 41.90B 42.10 +3.70 38.40 1865 ---- 43.50B 39.30A 43.50B 43.70 +3.80 39.90 1870 ---- 45.20B 40.80A 45.20B 45.40 +4.00 41.40 1875 ---- 46.80B 42.10A 46.80B 47.10 +4.10 43.00 1880 ---- 48.60B 43.70A 48.60B 48.80 +4.10 44.70 491 1885 ---- 50.40B 45.50A 50.40B 50.60 +4.20 46.40 1890 ---- 52.20B 47.00A 52.20B 52.40 +4.30 48.10 450 1895 ---- 54.10B 48.90A 54.10B 54.30 +4.40 49.90 1900 ---- 56.10B 50.50A 56.10B 56.20 +4.50 51.70 48 1905 ---- 58.10B 52.50A 58.10B 58.20 +4.60 53.60 1910 ---- 60.10B 54.40A 60.10B 60.20 +4.70 55.50 1915 ---- 62.20B 56.40A 62.20B 62.30 +4.80 57.50 1920 ---- 64.40B 58.30A 64.40B 64.50 +5.00 59.50 1925 ---- 66.60B 60.10A 66.60B 66.70 +5.10 61.60 1930 ---- 68.90B 62.50A 68.90B 68.90 +5.20 63.70 1935 ---- 71.20B 64.60A 71.20B 71.20 +5.30 65.90 1940 ---- 73.50B 66.80A 73.50B 73.60 +5.50 68.10 1 1945 ---- 75.90B 69.00A 75.90B 76.00 +5.60 70.40 1950 ---- 78.40B 71.00A 78.40B 78.40 +5.70 72.70 109 1955 ---- 80.90B 73.60A 80.90B 80.90 +5.80 75.10 1960 ---- 83.50B 76.00A 83.50B 83.50 +6.00 77.50 1965 ---- 86.10B 78.50A 86.10B 86.10 +6.10 80.00 1970 ---- 88.80B 80.70A 88.80B 88.80 +6.30 82.50 100 1975 ---- 91.50B 83.20A 91.50B 91.50 +6.40 85.10 1980 ---- 94.30B 85.80A 94.30B 94.30 +6.50 87.80 1985 89.50 97.10B 88.50A 97.10B 97.10 +6.60 75 90.50 1990 ---- 100.00B 91.40A 100.00B 100.00 +6.80 93.20 1995 ---- 102.90B 94.20A 102.90B 102.90 +6.90 96.00 2000 ---- 105.90B 96.70A 105.90B 105.90 +7.10 98.80 432 2005 ---- 108.90B 99.80A 108.90B 108.90 +7.20 101.70 2010 ---- 112.00B 102.40A 112.00B 112.00 +7.30 104.70 220 2015 ---- 115.10B 105.60A 115.10B 115.10 +7.40 107.70 2020 ---- 118.20B 108.40A 118.20B 118.20 +7.50 110.70 2025 ---- 121.40B 111.40A 121.40B 121.40 +7.60 113.80 16 2030 ---- 124.70B 114.70A 124.70B 124.70 +7.80 116.90 50 2035 ---- 127.90B 117.80A 127.90B 128.00 +7.90 120.10 100 2040 ---- 131.30B 120.80A 131.30B 131.30 +8.00 123.30 50 2045 ---- 134.60B 124.20A 134.60B 134.70 +8.10 126.60 2050 ---- 138.00B 127.20A 138.00B 138.10 +8.20 129.90 270 2055 ---- 141.50B 130.60A 141.50B 141.50 +8.30 133.20 2060 ---- 145.00B 133.90A 145.00B 145.00 +8.40 136.60 2065 ---- 148.50B 137.40A 148.40B 148.50 +8.50 140.00 2070 ---- 152.00B 140.80A 152.00B 152.10 +8.60 143.50 2075 ---- 155.60B 144.10A 155.60B 155.70 +8.70 147.00 275 2080 ---- 159.30B 147.80A 159.30B 159.30 +8.80 150.50 2085 ---- 162.90B 151.30A 162.90B 163.00 +8.90 154.10 2090 ---- 166.60B 154.80A 166.50B 166.60 +8.90 157.70 2095 ---- 170.30B 158.40A 170.30B 170.40 +9.00 161.40 2100 ---- 174.10B 162.00A 174.10B 174.10 +9.10 165.00 2 2105 ---- 177.90B 165.70A 177.90B 177.90 +9.20 168.70 2110 ---- 181.70B 169.40A 181.70B 181.70 +9.20 172.50 120 2115 ---- 185.50B 173.10A 185.40B 185.50 +9.30 176.20 2120 ---- 189.40B 176.90A 189.30B 189.40 +9.40 180.00 2125 ---- 193.30B 180.60A 193.20B 193.30 +9.50 183.80 3 2130 ---- 197.20B 184.40A 197.10B 197.20 +9.50 187.70 2135 ---- 201.10B 188.30A 201.10B 201.10 +9.60 191.50 2140 ---- 205.10B 192.20A 205.10B 205.10 +9.70 195.40 2145 ---- 209.10B 196.00A 209.10B 209.10 +9.70 199.40 2150 ---- 213.10B 200.00A 213.10B 213.10 +9.80 203.30 2155 ---- 217.20B 203.90A 217.10B 217.10 +9.80 207.30 2160 ---- 221.30B 207.90A 221.30B 221.20 +9.90 211.30 2165 ---- 225.40B 211.90A 225.40B 225.30 +10.00 215.30 2170 ---- 229.50B 215.90A 229.50B 229.40 +10.00 219.40 2175 ---- 233.60B 219.90A 233.50B 233.50 +10.10 223.40 2180 ---- 237.80B 224.00A 237.80B 237.70 +10.20 227.50 2185 ---- 241.90B 228.10A 241.90B 241.80 +10.20 231.60 2190 ---- 246.10B 232.20A 246.00B 246.00 +10.20 235.80 2195 ---- 250.30B 236.30A 250.30B 250.20 +10.30 239.90 2200 ---- 254.60B 240.50A 254.60B 254.50 +10.40 244.10 2205 ---- 258.80B 244.60A 258.70B 258.70 +10.40 248.30 2210 ---- 263.10B 248.80A 263.00B 263.00 +10.50 252.50 2215 ---- 267.40B 253.00A 267.40B 267.30 +10.60 256.70 2220 ---- 271.70B 257.20A 271.60B 271.60 +10.60 261.00 2225 ---- 276.00B 261.50A 275.90B 275.90 +10.70 265.20 2230 ---- 280.30B 265.70A 280.30B 280.20 +10.70 269.50 8 2235 ---- 284.70B 270.00A 284.60B 284.60 +10.80 273.80 2240 ---- 289.10B 274.30A 289.10B 288.90 +10.80 278.10 2245 ---- 293.40B 278.60A 293.40B 293.30 +10.90 282.40 2250 ---- 297.80B 283.00A 297.80B 297.70 +10.90 286.80 2255 ---- 302.20B 287.30A 302.20B 302.10 +10.90 291.20 2260 ---- 306.70B 291.70A 306.70B 306.50 +11.00 295.50 2265 ---- 311.10B 296.00A 311.00B 311.00 +11.10 299.90 2270 ---- 315.60B 300.40A 315.60B 315.40 +11.10 304.30 2275 ---- 320.00B 304.80A 319.90B 319.90 +11.20 308.70 2280 ---- 324.50B 309.20A 324.40B 324.30 +11.10 313.20 16 2285 ---- 329.00B 313.70A 328.90B 328.80 +11.20 317.60 2290 ---- 333.50B 318.10A 333.40B 333.30 +11.20 322.10 2295 ---- 338.00B 322.60A 337.90B 337.80 +11.30 326.50 2300 ---- 342.60B 327.00A 342.60B 342.40 +11.40 331.00 2305 ---- 347.10B 331.50A 347.00B 346.90 +11.40 335.50 2310 ---- 351.60B 336.00A 351.50B 351.40 +11.40 340.00 2315 ---- 356.20B 340.50A 356.10B 356.00 +11.50 344.50 2320 ---- 360.80B 345.00A 360.80B 360.50 +11.40 349.10 2325 ---- 365.30B 349.60A 365.30B 365.10 +11.50 353.60 2330 ---- 369.90B 354.10A 369.80B 369.70 +11.50 358.20 2335 ---- 374.50B 358.70A 374.40B 374.30 +11.60 362.70 2340 ---- 379.10B 363.20A 379.00B 378.90 +11.60 367.30 2345 ---- 383.70B 367.80A 383.70B 383.50 +11.60 371.90 2350 ---- 388.40B 372.40A 388.40B 388.10 +11.60 376.50 2355 ---- 393.00B 376.90A 392.90B 392.70 +11.60 381.10 1 2360 ---- 397.70B 381.50A 397.70B 397.40 +11.70 385.70 2370 ---- 407.00B 390.80A 407.00B 406.70 +11.80 394.90 2375 ---- 411.70B 395.40A 411.70B 411.30 +11.70 399.60 2380 ---- 416.30B 400.00A 416.20B 416.00 +11.80 404.20 2390 ---- 425.70B 409.30A 425.60B 425.40 +11.90 413.50 2400 ---- 435.10B 418.70A 435.00B 434.80 +11.90 422.90 1 2410 ---- 444.60B 428.00A 444.60B 444.20 +12.00 432.20 2420 ---- 454.00B 437.40A 453.90B 453.60 +12.00 441.60 2425 ---- 458.80B 442.10A 458.80B 458.40 +12.10 446.30 2430 ---- 459.20B 446.90A 459.20B 463.10 +12.00 451.10 2440 ---- ---- 456.30A 456.30A 472.60 +12.10 460.50 2450 ---- 482.60B 465.80A 482.60B 482.10 +12.10 470.00 2460 ---- ---- ---- ---- 491.70 +12.20 479.50 2475 ---- 506.60B 489.60A 506.60B 506.10 +12.30 493.80 2500 ---- 530.70B 513.60A 530.70B 530.10 +12.30 517.80 15 2525 ---- 554.90B 537.60A 554.90B 554.30 +12.40 541.90 2550 ---- 579.20B 561.80A 579.10B 578.70 +12.50 566.20 2575 ---- 603.70B 586.20A 603.60B 603.10 +12.60 590.50 2600 ---- 628.30B 610.60A 628.30B 627.70 +12.70 615.00 2625 ---- 652.90B 635.20A 652.90B 652.40 +12.80 639.60 2650 ---- 677.60B 659.80A 677.60B 677.20 +12.80 664.40 2700 ---- 727.50B 709.30A 727.50B 727.00 +12.90 714.10 2750 ---- 767.30B 759.20A 767.30B 777.00 +12.90 764.10 2800 ---- ---- ---- ---- 827.00 +12.90 814.10 2850 ---- ---- ---- ---- 877.00 +12.90 864.10 2875 ---- ---- ---- ---- 902.00 +12.90 889.10 2950 ---- ---- ---- ---- 977.00 +12.90 964.10 3000 ---- ---- ---- ---- 1027.00 +12.90 1014.10 3200 ---- ---- ---- ---- 1227.00 +12.90 1214.10 3500 ---- ---- ---- ---- 1527.00 +12.90 1514.10 4000 ---- ---- ---- ---- 2027.00 +12.90 2014.10 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 +.10 .50 1300 ---- ---- ---- ---- .70 +.10 .60 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 .00 .90 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.60 +.10 1.50 1450 ---- ---- ---- ---- 1.90 +.10 1.80 1470 ---- ---- ---- ---- 2.10 +.10 2.00 1475 ---- ---- ---- ---- 2.20 +.10 2.10 1480 ---- ---- ---- ---- 2.30 +.10 2.20 1490 ---- ---- ---- ---- 2.50 +.10 2.40 1500 ---- 2.60B ---- 2.60B 2.70 +.20 2.50 8 1510 ---- ---- ---- ---- 2.90 +.20 2.70 1520 ---- ---- ---- ---- 3.10 +.20 2.90 1525 ---- 3.20B ---- 3.20B 3.20 +.20 3.00 1530 ---- ---- ---- ---- 3.30 +.10 3.20 1540 ---- 3.50B ---- 3.50B 3.60 +.20 3.40 1550 ---- 3.90B ---- 3.90B 3.90 +.20 3.70 1560 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 1565 ---- 4.30B ---- 4.30B 4.40 +.30 4.10 1570 ---- 4.40B ---- 4.40B 4.60 +.30 4.30 1 1575 ---- 4.70B ---- 4.70B 4.70 +.30 4.40 1580 ---- 4.80B ---- 4.80B 4.90 +.30 4.60 1585 ---- 5.00B ---- 5.00B 5.10 +.30 4.80 1590 ---- 5.20B ---- 5.20B 5.30 +.30 5.00 1595 ---- 5.40B ---- 5.40B 5.60 +.40 5.20 1600 ---- 5.70B ---- 5.70B 5.80 +.40 5.40 1605 ---- 5.80B ---- 5.80B 6.00 +.40 5.60 1610 ---- 6.10B ---- 6.10B 6.30 +.50 5.80 1615 ---- 6.30B ---- 6.20B 6.50 +.40 6.10 1620 ---- 6.60B ---- 6.60B 6.80 +.50 6.30 1625 ---- 7.00B ---- 7.00B 7.00 +.50 6.50 1630 ---- 7.10B ---- 7.10B 7.30 +.50 6.80 1635 ---- 7.40B ---- 7.40B 7.60 +.50 7.10 1640 ---- 7.70B ---- 7.70B 7.90 +.60 7.30 1645 ---- 8.00B ---- 8.00B 8.30 +.70 7.60 1650 ---- 8.50B ---- 8.50B 8.60 +.70 7.90 1655 ---- 8.60B ---- 8.60B 8.90 +.70 8.20 1660 ---- 9.00B ---- 9.00B 9.30 +.70 8.60 1665 ---- 9.30B ---- 9.30B 9.70 +.80 8.90 1670 ---- 9.70B ---- 9.70B 10.10 +.90 9.20 1675 ---- 10.30B ---- 10.30B 10.50 +.90 9.60 1680 ---- 10.50B ---- 10.50B 10.90 +.90 10.00 1685 ---- 11.00B ---- 11.00B 11.30 +.90 10.40 1690 ---- 11.40B ---- 11.40B 11.80 +1.00 10.80 1695 ---- 11.90B ---- 11.90B 12.20 +1.00 11.20 1700 ---- 12.50B ---- 12.50B 12.70 +1.10 11.60 1705 ---- 12.80B ---- 12.80B 13.20 +1.10 12.10 1710 ---- 13.40B ---- 13.40B 13.80 +1.30 12.50 1715 ---- 13.90B ---- 13.90B 14.30 +1.30 13.00 1720 ---- 14.50B ---- 14.50B 14.90 +1.40 13.50 1725 ---- 15.20B ---- 15.20B 15.40 +1.30 14.10 1730 ---- 15.60B ---- 15.60B 16.10 +1.50 14.60 1735 ---- 16.30B ---- 16.30B 16.70 +1.50 15.20 1740 ---- 16.90B ---- 16.90B 17.30 +1.50 15.80 1745 ---- 17.60B ---- 17.60B 18.00 +1.60 16.40 1750 ---- 18.50B ---- 18.50B 18.70 +1.70 17.00 1 1755 ---- 19.00B ---- 19.00B 19.40 +1.70 17.70 1760 ---- 19.80B 18.30A 19.80B 20.20 +1.80 18.40 1765 ---- 20.60B 19.00A 20.60B 21.00 +1.90 19.10 1770 ---- 21.40B 19.70A 21.40B 21.80 +2.00 19.80 5 1775 ---- 22.40B 20.50A 22.40B 22.60 +2.00 20.60 1780 ---- 23.10B 21.30A 23.10B 23.50 +2.10 21.40 1785 ---- 24.00B 22.10A 24.00B 24.40 +2.20 22.20 1790 ---- 24.90B 22.90A 24.90B 25.30 +2.20 23.10 1795 ---- 25.90B 23.80A 25.90B 26.20 +2.20 24.00 1800 ---- 27.00B 24.70A 27.00B 27.20 +2.30 24.90 1805 ---- 27.90B 25.60A 27.90B 28.30 +2.50 25.80 1810 ---- 29.00B 26.60A 29.00B 29.30 +2.50 26.80 1815 ---- 30.10B 27.60A 30.10B 30.40 +2.60 27.80 1820 ---- 31.20B 28.60A 31.20B 31.60 +2.70 28.90 1825 ---- 32.50B 29.60A 32.50B 32.70 +2.70 30.00 1830 ---- 33.60B 30.80A 33.60B 34.00 +2.90 31.10 1835 ---- 34.90B 31.90A 34.90B 35.20 +2.90 32.30 1840 ---- 36.20B 33.10A 36.20B 36.50 +3.00 33.50 1845 ---- 37.50B 34.30A 37.50B 37.90 +3.20 34.70 1850 ---- 39.00B 35.40A 39.00B 39.20 +3.20 36.00 1855 ---- 40.30B 36.90A 40.30B 40.70 +3.40 37.30 1860 ---- 41.80B 38.20A 41.80B 42.10 +3.40 38.70 1865 ---- 43.30B 39.60A 43.30B 43.60 +3.50 40.10 1870 ---- 44.90B 41.00A 44.90B 45.20 +3.70 41.50 1875 ---- 46.50B 42.20A 46.50B 46.80 +3.80 43.00 1880 ---- 48.10B 44.00A 48.10B 48.40 +3.90 44.50 400 1885 ---- 49.80B 45.50A 49.80B 50.10 +4.00 46.10 1890 ---- 51.50B 47.10A 51.50B 51.90 +4.10 47.80 1895 ---- 53.30B 48.80A 53.30B 53.60 +4.20 49.40 1900 ---- 55.20B 50.10A 55.20B 55.50 +4.30 51.20 10 1905 ---- 57.00B 52.20A 57.00B 57.40 +4.50 52.90 1910 ---- 59.00B 53.90A 59.00B 59.30 +4.50 54.80 1915 ---- 60.90B 55.80A 60.90B 61.20 +4.60 56.60 1920 ---- 63.00B 57.60A 63.00B 63.30 +4.80 58.50 1925 ---- 65.00B 59.20A 65.00B 65.30 +4.80 60.50 1930 ---- 67.20B 61.50A 67.20B 67.40 +4.90 62.50 1935 ---- 69.30B 63.50A 69.30B 69.60 +5.10 64.50 1940 ---- 71.50B 65.60A 71.50B 71.80 +5.20 66.60 1945 ---- 73.80B 67.70A 73.80B 74.10 +5.40 68.70 1950 ---- 76.10B 69.40A 76.10B 76.40 +5.50 70.90 1955 ---- 78.50B 72.00A 78.50B 78.70 +5.50 73.20 1960 ---- 80.90B 74.20A 80.90B 81.10 +5.70 75.40 1965 ---- 83.40B 76.50A 83.40B 83.60 +5.80 77.80 1970 ---- 85.90B 78.90A 85.80B 86.10 +5.90 80.20 1975 ---- 88.40B 80.90A 88.40B 88.70 +6.10 82.60 1980 ---- 91.00B 83.70A 91.00B 91.20 +6.10 85.10 1985 ---- 93.70B 86.20A 93.70B 93.90 +6.30 87.60 1990 ---- 96.40B 88.70A 96.40B 96.60 +6.40 90.20 1995 ---- 99.10B 91.30A 99.10B 99.30 +6.50 92.80 2000 ---- 101.90B 93.60A 101.90B 102.10 +6.70 95.40 2005 ---- 104.80B 96.60A 104.70B 104.90 +6.70 98.20 2010 ---- 107.70B 99.30A 107.60B 107.80 +6.90 100.90 2015 ---- 110.60B 102.10A 110.60B 110.70 +7.00 103.70 2020 ---- 113.60B 104.90A 113.60B 113.70 +7.10 106.60 2025 ---- 116.60B 107.40A 116.60B 116.70 +7.20 109.50 2030 ---- 119.70B 110.60A 119.60B 119.80 +7.30 112.50 2035 ---- 122.80B 113.60A 122.80B 122.90 +7.40 115.50 2040 ---- 125.90B 116.60A 125.90B 126.00 +7.50 118.50 2045 ---- 129.10B 119.60A 129.10B 129.20 +7.60 121.60 2050 ---- 132.40B 122.40A 132.40B 132.40 +7.70 124.70 2055 ---- 135.70B 125.80A 135.70B 135.70 +7.80 127.90 2060 ---- 139.00B 129.00A 139.00B 139.00 +7.90 131.10 2065 ---- 142.30B 132.20A 142.30B 142.30 +7.90 134.40 2070 ---- 145.70B 135.40A 145.70B 145.70 +8.00 137.70 2075 ---- 149.10B 138.40A 149.10B 149.10 +8.10 141.00 2080 ---- 152.60B 142.00A 152.50B 152.60 +8.20 144.40 2085 ---- 156.10B 145.30A 156.00B 156.10 +8.30 147.80 2090 ---- 159.60B 148.70A 159.60B 159.60 +8.40 151.20 2095 ---- 163.20B 152.20A 163.10B 163.20 +8.50 154.70 2100 ---- 166.80B 155.30A 166.80B 166.80 +8.60 158.20 2105 ---- 170.40B 159.10A 170.40B 170.40 +8.70 161.70 2110 ---- 174.10B 162.60A 174.10B 174.10 +8.80 165.30 2115 ---- 177.80B 166.20A 177.80B 177.80 +8.90 168.90 2120 ---- 181.50B 169.80A 181.50B 181.50 +8.90 172.60 2125 ---- 185.20B 173.40A 185.20B 185.20 +9.00 176.20 2130 ---- 189.00B 177.10A 188.90B 189.00 +9.10 179.90 2135 ---- 192.80B 180.80A 192.70B 192.80 +9.10 183.70 2140 ---- 196.60B 184.50A 196.60B 196.70 +9.30 187.40 2145 ---- 200.50B 188.20A 200.40B 200.50 +9.30 191.20 2150 ---- 204.40B 192.00A 204.40B 204.40 +9.40 195.00 2155 ---- 208.30B 195.80A 208.30B 208.30 +9.40 198.90 2160 ---- 212.20B 199.60A 212.10B 212.20 +9.50 202.70 2165 ---- 216.20B 203.40A 216.20B 216.20 +9.60 206.60 2170 ---- 220.10B 207.30A 220.10B 220.20 +9.70 210.50 2175 ---- 224.10B 211.20A 224.10B 224.20 +9.80 214.40 2180 ---- 228.10B 215.10A 228.10B 228.20 +9.80 218.40 2185 ---- 232.20B 219.10A 232.10B 232.30 +9.90 222.40 2190 ---- 236.20B 223.10A 236.20B 236.30 +10.00 226.30 2195 ---- 240.30B 227.00A 240.30B 240.40 +10.00 230.40 2200 ---- 244.40B 231.10A 244.40B 244.50 +10.10 234.40 2205 ---- 248.60B 235.10A 248.60B 248.60 +10.10 238.50 2210 ---- 252.70B 239.10A 252.60B 252.80 +10.30 242.50 2215 ---- 256.90B 243.20A 256.90B 256.90 +10.30 246.60 2220 ---- 261.00B 247.30A 261.00B 261.10 +10.40 250.70 2225 ---- 265.20B 251.40A 265.20B 265.30 +10.40 254.90 2230 ---- 269.40B 255.60A 269.40B 269.50 +10.50 259.00 2235 ---- 273.70B 259.70A 273.60B 273.70 +10.50 263.20 2240 ---- 277.90B 263.90A 277.90B 278.00 +10.60 267.40 2245 ---- 282.20B 268.10A 282.10B 282.30 +10.70 271.60 2250 ---- 286.50B 272.30A 286.50B 286.50 +10.70 275.80 2255 ---- 290.80B 276.50A 290.80B 290.80 +10.70 280.10 2260 ---- 295.10B 280.70A 295.00B 295.10 +10.80 284.30 2265 ---- 299.40B 285.00A 299.30B 299.50 +10.90 288.60 2270 ---- 303.80B 289.20A 303.80B 303.80 +10.90 292.90 2275 ---- 308.10B 293.50A 308.00B 308.10 +10.90 297.20 2280 ---- 312.50B 297.80A 312.50B 312.50 +11.00 301.50 2285 ---- 316.90B 302.20A 316.90B 316.90 +11.10 305.80 2290 ---- 321.30B 306.50A 321.30B 321.30 +11.10 310.20 2295 ---- 325.70B 310.80A 325.70B 325.70 +11.10 314.60 2300 ---- 330.10B 315.20A 330.00B 330.10 +11.20 318.90 2305 ---- 334.50B 319.60A 334.50B 334.50 +11.20 323.30 2310 ---- 339.00B 323.90A 338.90B 339.00 +11.30 327.70 2315 ---- 343.40B 328.30A 343.40B 343.40 +11.30 332.10 2320 ---- 347.90B 332.80A 347.80B 347.90 +11.30 336.60 2325 ---- 352.40B 337.20A 352.30B 352.40 +11.40 341.00 2330 ---- 356.90B 341.60A 356.80B 356.80 +11.30 345.50 2335 ---- 361.40B 346.10A 361.30B 361.30 +11.40 349.90 2340 ---- 365.90B 350.50A 365.80B 365.80 +11.40 354.40 2345 ---- 370.50B 355.00A 370.50B 370.40 +11.50 358.90 2350 ---- 375.00B 359.50A 374.90B 374.90 +11.50 363.40 2355 ---- 379.50B 364.00A 379.50B 379.40 +11.50 367.90 2360 ---- 384.10B 368.50A 384.00B 384.00 +11.60 372.40 2365 ---- 388.70B 373.00A 388.70B 388.60 +11.70 376.90 2370 ---- 393.20B 377.50A 393.20B 393.10 +11.70 381.40 2375 ---- 397.80B 382.10A 397.70B 397.70 +11.70 386.00 2380 ---- 402.40B 386.60A 402.30B 402.30 +11.80 390.50 2390 ---- 411.60B 395.70A 411.60B 411.50 +11.80 399.70 2400 ---- 420.90B 404.90A 420.80B 420.70 +11.80 408.90 2410 ---- 430.20B 414.10A 430.10B 430.00 +11.90 418.10 2420 ---- 439.50B 423.30A 439.40B 439.30 +12.00 427.30 2425 ---- 444.20B 428.00A 444.10B 444.00 +12.10 431.90 2430 ---- 448.90B 432.60A 448.90B 448.60 +12.00 436.60 2440 ---- 458.20B 441.90A 458.20B 458.00 +12.10 445.90 2450 ---- 467.60B 451.20A 467.60B 467.40 +12.20 455.20 2460 ---- 477.10B 460.60A 477.10B 476.80 +12.20 464.60 2470 ---- 486.50B 470.00A 486.40B 486.20 +12.20 474.00 2475 ---- 491.30B 474.70A 491.30B 491.00 +12.30 478.70 2500 ---- 515.10B 498.30A 515.00B 514.70 +12.40 502.30 2525 ---- 539.10B 522.10A 539.10B 538.60 +12.40 526.20 2550 ---- 563.10B 546.00A 563.00B 562.60 +12.50 550.10 2575 ---- 587.30B 570.10A 587.30B 586.80 +12.60 574.20 2600 ---- 611.60B 594.20A 611.50B 611.10 +12.70 598.40 2625 ---- 636.10B 618.50A 636.00B 635.50 +12.70 622.80 2650 ---- 660.60B 643.00A 660.50B 660.00 +12.80 647.20 1 2900 ---- ---- ---- ---- 909.20 +13.10 896.10 3250 ---- ---- ---- ---- 1259.20 +13.10 1246.10 OG AUG24 Gold Option PUT 1400 ---- 1.50B ---- 1.50B 1.70 +.40 1.30 1425 ---- 1.90B ---- 1.90B 2.10 +.50 1.60 1450 ---- 2.30B ---- 2.30B 2.50 +.50 2.00 1475 ---- 2.80B ---- 2.80B 3.00 +.50 2.50 1500 ---- 3.40B ---- 3.40B 3.60 +.60 3.00 1525 ---- 4.10B ---- 4.10B 4.30 +.60 3.70 5 1550 5.10 5.10 5.10 5.10 5.10 +.60 18 4.50 1575 ---- 5.90B ---- 5.90B 6.10 +.60 5.50 56 1580 ---- 6.00B ---- 6.00B 6.40 +.70 5.70 1590 ---- 6.30B ---- 6.30B 6.80 +.60 6.20 1600 ---- 7.10B ---- 7.10B 7.30 +.60 6.70 1 1610 ---- 7.40B ---- 7.40B 7.90 +.70 7.20 1 1620 ---- 8.00B ---- 8.00B 8.50 +.70 7.80 1625 ---- 8.60B ---- 8.60B 8.80 +.80 8.00 1630 ---- 8.60B ---- 8.60B 9.10 +.70 8.40 1640 ---- 9.30B ---- 9.30B 9.80 +.80 9.00 1650 ---- 10.40B ---- 10.40B 10.50 +.80 9.70 1660 ---- 10.70B ---- 10.70B 11.30 +.90 10.40 1670 ---- 11.60B ---- 11.60B 12.10 +.90 11.20 1675 ---- 12.50B ---- 12.50B 12.50 +.90 11.60 1680 ---- 12.50B ---- 12.50B 13.00 +1.00 12.00 1685 ---- 13.00B ---- 13.00B 13.50 +1.10 12.40 1690 ---- 13.50B ---- 13.50B 14.00 +1.10 12.90 1695 ---- 14.00B ---- 14.00B 14.50 +1.10 13.40 1700 ---- 15.00B ---- 15.00B 15.00 +1.10 13.90 1705 ---- 15.10B ---- 15.10B 15.60 +1.20 14.40 1710 ---- 15.70B ---- 15.70B 16.20 +1.30 14.90 1715 ---- 16.30B ---- 16.30B 16.70 +1.30 15.40 1720 ---- 16.90B ---- 16.90B 17.40 +1.40 16.00 1725 ---- 18.00B ---- 18.00B 18.00 +1.40 16.60 1730 ---- 18.20B ---- 18.20B 18.70 +1.50 17.20 1735 ---- 18.90B ---- 18.90B 19.40 +1.60 17.80 1740 ---- 19.60B ---- 19.60B 20.10 +1.60 18.50 1745 ---- 20.40B ---- 20.40B 20.80 +1.60 19.20 1750 ---- 21.60B ---- 21.60B 21.60 +1.70 19.90 1755 ---- 21.90B ---- 21.90B 22.40 +1.80 20.60 1760 ---- 22.80B ---- 22.80B 23.20 +1.80 21.40 1765 ---- 23.60B ---- 23.60B 24.10 +1.90 22.20 1770 ---- 24.50B ---- 24.50B 25.00 +2.00 23.00 1775 ---- 25.80B ---- 25.80B 25.90 +2.10 23.80 1780 ---- 26.40B ---- 26.40B 26.90 +2.20 24.70 1785 ---- 27.30B ---- 27.30B 27.90 +2.30 25.60 1790 ---- 28.30B ---- 28.30B 28.90 +2.30 26.60 1795 ---- 29.40B ---- 29.40B 29.90 +2.40 27.50 1800 ---- 30.90B 28.40A 30.90B 31.00 +2.50 28.50 25 1805 ---- 31.60B 29.50A 31.60B 32.10 +2.50 29.60 1810 ---- 32.70B 30.50A 32.70B 33.30 +2.70 30.60 1815 ---- 33.90B 31.60A 33.90B 34.50 +2.80 31.70 1820 ---- 35.10B 32.70A 35.10B 35.70 +2.80 32.90 8 1825 ---- 36.70B 33.70A 36.70B 37.00 +2.90 34.10 1830 ---- 37.70B 35.10A 37.70B 38.30 +3.00 35.30 1835 ---- 39.00B 36.30A 39.00B 39.70 +3.20 36.50 1840 ---- 40.40B 37.50A 40.40B 41.00 +3.20 37.80 1845 ---- 41.80B 38.80A 41.80B 42.40 +3.30 39.10 1850 ---- 43.60B 39.90A 43.60B 43.90 +3.40 40.50 1 1 1855 ---- 44.70B 41.50A 44.70B 45.40 +3.50 41.90 1860 ---- 46.20B 43.00A 46.20B 46.90 +3.60 43.30 1865 ---- 47.80B 44.40A 47.80B 48.50 +3.70 44.80 1870 ---- 49.40B 45.90A 49.40B 50.10 +3.80 46.30 40 1875 ---- 51.40B 47.10A 51.40B 51.80 +4.00 47.80 140 1880 ---- 52.80B 49.00A 52.80B 53.40 +4.00 49.40 1885 ---- 54.50B 50.60A 54.50B 55.20 +4.10 51.10 1890 ---- 56.30B 52.30A 56.30B 57.00 +4.20 52.80 1895 ---- 58.20B 54.00A 58.20B 58.80 +4.30 54.50 1900 61.40 61.40 55.30A 59.90A 60.60 +4.30 4 56.30 7 1905 ---- 62.00B 57.50A 62.00B 62.50 +4.40 58.10 1910 ---- 64.00B 59.30A 64.00B 64.50 +4.50 60.00 1915 ---- 66.00B 61.20A 66.00B 66.50 +4.60 61.90 1920 ---- 68.00B 63.10A 68.00B 68.50 +4.70 63.80 1925 ---- 70.30B 64.60A 70.10B 70.60 +4.70 65.90 1930 ---- 72.30B 67.10A 72.30B 72.80 +4.90 67.90 1935 ---- 74.50B 69.10A 74.50B 75.00 +5.00 70.00 1940 ---- 76.70B 71.20A 76.70B 77.20 +5.10 72.10 1945 ---- 79.00B 73.30A 79.00B 79.50 +5.20 74.30 1950 ---- 81.50B 75.10A 81.40B 81.80 +5.30 76.50 1 1955 ---- 83.70B 77.70A 83.70B 84.20 +5.40 78.80 1960 ---- 86.20B 80.00A 86.20B 86.60 +5.50 81.10 1965 ---- 88.70B 82.30A 88.70B 89.10 +5.70 83.40 1970 ---- 91.20B 84.70A 91.20B 91.60 +5.80 85.80 1975 ---- 93.90B 86.70A 93.70B 94.20 +5.90 88.30 1 1980 ---- 96.40B 89.60A 96.40B 96.80 +6.10 90.70 1985 ---- 99.00B 92.10A 99.00B 99.40 +6.10 93.30 1990 ---- 101.70B 94.60A 101.70B 102.10 +6.30 95.80 1995 ---- 104.50B 97.20A 104.40B 104.90 +6.50 98.40 2000 104.00 107.40B 99.40A 107.40B 107.70 +6.60 2 101.10 3 3 2005 ---- 110.10B 102.50A 110.10B 110.50 +6.70 103.80 2010 ---- 113.00B 105.20A 113.00B 113.40 +6.80 106.60 2015 ---- 115.90B 108.00A 115.90B 116.30 +6.90 109.40 2020 ---- 118.90B 110.80A 118.90B 119.30 +7.10 112.20 2025 ---- 121.90B 113.20A 121.90B 122.30 +7.20 115.10 2030 ---- 125.00B 116.60A 124.90B 125.30 +7.30 118.00 2035 ---- 128.10B 119.50A 128.00B 128.40 +7.40 121.00 2040 ---- 131.20B 122.50A 131.20B 131.50 +7.50 124.00 2045 ---- 134.40B 125.50A 134.30B 134.70 +7.60 127.10 2050 ---- 137.60B 128.10A 137.60B 137.90 +7.70 130.20 100 2055 ---- 140.90B 131.70A 140.90B 141.20 +7.90 133.30 2060 ---- 144.20B 134.90A 144.20B 144.40 +7.90 136.50 2065 ---- 147.50B 138.00A 147.40B 147.80 +8.10 139.70 2070 ---- 150.90B 141.30A 150.90B 151.10 +8.10 143.00 2075 ---- 154.30B 144.00A 154.30B 154.50 +8.20 146.30 100 2080 ---- 157.70B 147.80A 157.60B 158.00 +8.30 149.70 2085 ---- 161.20B 150.60A 161.20B 161.40 +8.40 153.00 2090 ---- 164.70B 154.50A 164.70B 164.90 +8.40 156.50 2095 ---- 168.20B 157.90A 168.10B 168.50 +8.60 159.90 2100 ---- 171.80B 160.80A 171.80B 172.10 +8.70 163.40 2105 ---- 175.40B 164.80A 175.40B 175.70 +8.80 166.90 2110 ---- 179.00B 168.30A 178.90B 179.30 +8.80 170.50 2115 ---- 182.60B 171.80A 182.60B 183.00 +8.90 174.10 2120 ---- 186.30B 175.40A 186.30B 186.70 +9.00 177.70 2125 ---- 190.00B 179.00A 190.00B 190.40 +9.00 181.40 2130 ---- 193.80B 182.60A 193.70B 194.10 +9.10 185.00 2135 ---- 197.50B 186.30A 197.50B 197.90 +9.10 188.80 2140 ---- 201.30B 190.00A 201.30B 201.70 +9.20 192.50 2145 ---- 205.10B 193.70A 205.10B 205.50 +9.30 196.20 2150 ---- 209.00B 197.40A 208.90B 209.40 +9.40 200.00 9 2155 ---- 212.90B 201.20A 212.90B 213.20 +9.40 203.80 2160 ---- 216.70B 204.90A 216.70B 217.10 +9.40 207.70 2165 ---- 220.70B 208.70A 220.70B 221.00 +9.50 211.50 2170 ---- 224.60B 212.60A 224.50B 225.00 +9.60 215.40 2175 ---- 228.50B 216.40A 228.50B 228.90 +9.60 219.30 2180 ---- 232.50B 220.30A 232.50B 232.90 +9.70 223.20 2185 ---- 236.50B 224.20A 236.40B 236.90 +9.70 227.20 2190 ---- 240.50B 228.10A 240.50B 240.90 +9.80 231.10 2195 ---- 244.60B 232.10A 244.60B 245.00 +9.90 235.10 2200 ---- 248.60B 236.10A 248.60B 249.00 +9.90 239.10 2205 ---- 252.70B 240.00A 252.60B 253.10 +10.00 243.10 2210 ---- 256.80B 244.10A 256.70B 257.20 +10.00 247.20 2215 ---- 260.90B 248.10A 260.80B 261.30 +10.10 251.20 2220 ---- 265.00B 252.10A 265.00B 265.40 +10.10 255.30 2225 ---- 269.20B 256.20A 269.20B 269.60 +10.20 259.40 2230 ---- 273.30B 260.30A 273.30B 273.70 +10.20 263.50 2235 ---- 277.50B 264.40A 277.40B 277.90 +10.30 267.60 2240 ---- 281.70B 268.50A 281.60B 282.10 +10.30 271.80 2245 ---- 285.90B 272.60A 285.90B 286.30 +10.40 275.90 2250 ---- 290.20B 276.80A 290.20B 290.50 +10.40 280.10 2255 ---- 294.40B 281.00A 294.30B 294.80 +10.50 284.30 2260 ---- 298.70B 285.10A 298.70B 299.00 +10.50 288.50 2265 ---- 302.90B 289.30A 302.90B 303.30 +10.60 292.70 2270 ---- 307.20B 293.60A 307.20B 307.60 +10.60 297.00 2275 ---- 311.50B 297.80A 311.50B 311.90 +10.70 301.20 2280 ---- 315.90B 302.00A 315.90B 316.20 +10.70 305.50 2285 ---- 320.20B 306.30A 320.10B 320.50 +10.70 309.80 2290 ---- 324.50B 310.60A 324.50B 324.90 +10.80 314.10 2295 ---- 328.90B 314.90A 328.80B 329.20 +10.80 318.40 2300 ---- 333.30B 319.20A 333.30B 333.60 +10.90 322.70 2305 ---- 337.70B 323.50A 337.70B 338.00 +11.00 327.00 2310 ---- 342.00B 327.80A 342.00B 342.40 +11.00 331.40 2315 ---- 346.50B 332.20A 346.50B 346.80 +11.10 335.70 2320 ---- 350.90B 336.50A 350.80B 351.20 +11.10 340.10 2325 ---- 355.30B 340.90A 355.20B 355.60 +11.10 344.50 2330 ---- 359.80B 345.30A 359.80B 360.00 +11.10 348.90 2335 ---- 364.20B 349.70A 364.10B 364.50 +11.20 353.30 2340 ---- 368.70B 354.10A 368.60B 369.00 +11.30 357.70 2345 ---- 373.20B 358.50A 373.20B 373.40 +11.20 362.20 2350 ---- 377.70B 363.00A 377.70B 377.90 +11.30 366.60 2355 ---- 382.20B 367.40A 382.20B 382.40 +11.30 371.10 2360 ---- 386.70B 371.90A 386.70B 386.90 +11.40 375.50 2365 ---- 391.20B 376.30A 391.10B 391.40 +11.40 380.00 2370 ---- 395.70B 380.80A 395.60B 395.90 +11.40 384.50 2375 ---- 400.30B 385.30A 400.30B 400.50 +11.50 389.00 2380 ---- 404.80B 389.80A 404.70B 405.00 +11.50 393.50 2390 ---- 413.90B 398.80A 413.80B 414.10 +11.50 402.60 2400 ---- 423.10B 407.90A 423.00B 423.30 +11.70 411.60 2410 ---- 432.30B 417.00A 432.20B 432.40 +11.60 420.80 2420 ---- 441.60B 426.10A 441.60B 441.70 +11.80 429.90 2425 ---- 446.20B 430.70A 446.20B 446.30 +11.80 434.50 2430 ---- 450.80B 435.30A 450.70B 450.90 +11.80 439.10 2440 ---- 460.10B 444.50A 460.00B 460.20 +11.90 448.30 2450 ---- 469.40B 453.80A 469.40B 469.50 +11.90 457.60 2460 ---- 478.80B 463.00A 478.70B 478.80 +11.90 466.90 2470 ---- 488.20B 472.40A 488.20B 488.20 +12.00 476.20 2475 ---- 492.90B 477.00A 492.90B 492.90 +12.00 480.90 2500 ---- 516.50B 500.40A 516.50B 516.50 +12.10 504.40 2525 ---- 540.30B 524.00A 540.30B 540.20 +12.20 528.00 2550 ---- 564.20B 547.80A 564.10B 564.10 +12.30 551.80 2575 ---- 588.20B 571.70A 588.10B 588.20 +12.50 575.70 2600 ---- 612.30B 595.70A 612.20B 612.30 +12.50 599.80 2625 ---- 636.60B 619.80A 636.50B 636.60 +12.60 624.00 2650 ---- 661.10B 644.00A 661.10B 661.00 +12.70 648.30 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.50 +.10 2.40 1500 ---- 3.10B ---- 3.10B 3.10 +.10 3.00 1525 ---- ---- ---- ---- 3.90 +.10 3.80 1550 ---- 4.80B ---- 4.80B 4.90 +.20 4.70 1575 ---- 5.90B ---- 5.90B 6.00 +.20 5.80 1600 7.80 7.80 7.80 7.80 7.40 +.40 200 7.00 10 1625 ---- ---- ---- ---- 9.10 +.50 8.60 1650 ---- ---- ---- ---- 11.00 +.60 10.40 1660 ---- ---- ---- ---- 11.90 +.70 11.20 1670 ---- ---- ---- ---- 12.80 +.80 12.00 1675 ---- ---- ---- ---- 13.30 +.80 12.50 1680 ---- ---- ---- ---- 13.80 +.90 12.90 1690 ---- ---- ---- ---- 14.90 +1.00 13.90 1700 ---- ---- ---- ---- 16.00 +1.10 14.90 1710 ---- ---- ---- ---- 17.20 +1.20 16.00 1720 ---- ---- ---- ---- 18.40 +1.20 17.20 1725 ---- ---- ---- ---- 19.10 +1.30 17.80 1730 ---- ---- ---- ---- 19.80 +1.40 18.40 1740 ---- ---- ---- ---- 21.20 +1.50 19.70 1750 ---- ---- ---- ---- 22.70 +1.60 21.10 1760 ---- ---- ---- ---- 24.30 +1.70 22.60 1765 ---- 23.50B ---- 23.50B 25.20 +1.90 23.30 1770 ---- 24.30B ---- 24.30B 26.00 +1.90 24.10 1775 ---- 25.20B ---- 25.20B 26.90 +1.90 25.00 1780 ---- 26.10B ---- 26.10B 27.90 +2.10 25.80 1785 ---- 27.10B ---- 27.10B 28.80 +2.10 26.70 1790 ---- 28.00B ---- 28.00B 29.80 +2.20 27.60 1795 ---- 29.00B ---- 29.00B 30.80 +2.30 28.50 1800 ---- 30.10B ---- 30.10B 31.90 +2.40 29.50 1805 ---- 31.20B ---- 31.20B 32.90 +2.40 30.50 1810 ---- 32.30B ---- 32.30B 34.10 +2.60 31.50 1815 ---- 33.40B ---- 33.40B 35.20 +2.60 32.60 1820 ---- 34.60B ---- 34.60B 36.40 +2.70 33.70 1825 ---- 35.80B ---- 35.80B 37.60 +2.70 34.90 1830 ---- 37.00B ---- 37.00B 38.90 +2.90 36.00 1835 ---- 38.30B ---- 38.30B 40.20 +3.00 37.20 1840 ---- 39.60B ---- 39.60B 41.50 +3.00 38.50 1845 ---- 40.90B ---- 40.90B 42.90 +3.10 39.80 1850 ---- 42.30B ---- 42.30B 44.30 +3.20 41.10 1855 ---- 43.70B ---- 43.70B 45.70 +3.30 42.40 1860 ---- 45.20B ---- 45.20B 47.20 +3.40 43.80 1865 ---- 46.70B ---- 46.70B 48.70 +3.50 45.20 1870 ---- 48.20B ---- 48.20B 50.20 +3.50 46.70 1875 ---- 49.80B ---- 49.80B 51.80 +3.70 48.10 1880 ---- 51.40B ---- 51.40B 53.50 +3.80 49.70 1885 ---- 53.10B ---- 53.10B 55.10 +3.90 51.20 1890 ---- 54.80B ---- 54.80B 56.80 +4.00 52.80 1895 ---- 56.50B ---- 56.50B 58.60 +4.10 54.50 1900 ---- 58.30B ---- 58.30B 60.40 +4.20 56.20 1905 ---- 60.10B ---- 60.10B 62.20 +4.30 57.90 1910 ---- 62.00B ---- 62.00B 64.10 +4.40 59.70 1915 ---- 63.90B ---- 63.90B 66.00 +4.50 61.50 1920 ---- 66.00B ---- 66.00B 68.00 +4.60 63.40 1925 ---- 68.00B ---- 68.00B 70.00 +4.60 65.40 1930 ---- 70.00B ---- 70.00B 72.00 +4.70 67.30 1935 ---- 72.10B ---- 72.10B 74.10 +4.80 69.30 1940 ---- 74.20B ---- 74.20B 76.30 +4.90 71.40 1945 ---- 76.40B ---- 76.40B 78.50 +5.00 73.50 1950 ---- 78.60B ---- 78.60B 80.70 +5.10 75.60 1955 ---- 80.80B ---- 80.80B 83.00 +5.30 77.70 1960 ---- 83.10B ---- 83.10B 85.30 +5.40 79.90 1965 ---- 85.50B ---- 85.50B 87.70 +5.50 82.20 1970 ---- 87.80B ---- 87.80B 90.10 +5.70 84.40 1975 ---- 90.30B ---- 90.20B 92.50 +5.70 86.80 1980 ---- 92.70B ---- 92.70B 95.00 +5.90 89.10 1985 ---- 95.30B ---- 95.30B 97.50 +6.00 91.50 1990 ---- 97.80B ---- 97.80B 100.10 +6.20 93.90 1995 ---- 100.40B ---- 100.40B 102.80 +6.40 96.40 2000 ---- 103.10B ---- 103.00B 105.40 +6.50 98.90 2005 ---- 105.80B ---- 105.80B 108.10 +6.60 101.50 2010 ---- 108.50B ---- 108.50B 110.90 +6.80 104.10 2015 ---- 111.30B ---- 111.30B 113.70 +6.90 106.80 2020 ---- 114.10B ---- 114.00B 116.50 +7.00 109.50 2025 ---- 116.90B ---- 116.90B 119.40 +7.10 112.30 2030 ---- 119.80B ---- 119.80B 122.30 +7.20 115.10 2035 ---- 122.80B ---- 122.70B 125.20 +7.20 118.00 2040 ---- 125.80B ---- 125.70B 128.20 +7.30 120.90 2045 ---- 128.80B ---- 128.80B 131.20 +7.30 123.90 2050 ---- 131.90B ---- 131.90B 134.30 +7.40 126.90 2055 ---- 135.00B ---- 135.00B 137.40 +7.50 129.90 2060 ---- 138.10B ---- 138.10B 140.50 +7.50 133.00 2065 ---- 141.30B ---- 141.20B 143.70 +7.60 136.10 2070 ---- 144.50B ---- 144.40B 146.90 +7.70 139.20 2075 ---- 147.70B ---- 147.70B 150.10 +7.70 142.40 2080 ---- 151.00B 145.60A 151.00B 153.40 +7.70 145.70 2085 ---- 154.40B 148.80A 154.40B 156.70 +7.80 148.90 2090 ---- 157.70B 152.00A 157.70B 160.10 +7.90 152.20 2095 ---- 161.10B 155.20A 161.10B 163.50 +8.00 155.50 2100 ---- 164.50B 158.50A 164.50B 166.90 +8.10 158.80 2105 ---- 168.00B 161.80A 167.90B 170.30 +8.10 162.20 2110 ---- 171.50B 165.20A 171.50B 173.80 +8.20 165.60 2115 ---- 175.00B 168.50A 174.90B 177.30 +8.30 169.00 2120 ---- 178.50B 172.00A 178.50B 180.90 +8.50 172.40 2125 ---- 182.10B 175.40A 182.00B 184.50 +8.60 175.90 2130 ---- 185.70B 178.90A 185.70B 188.10 +8.70 179.40 2135 ---- 189.30B 182.40A 189.30B 191.70 +8.70 183.00 2140 ---- 193.00B 185.90A 192.90B 195.40 +8.90 186.50 2145 ---- 196.70B 189.50A 196.60B 199.00 +8.90 190.10 2150 ---- 200.40B 193.10A 200.30B 202.80 +9.00 193.80 2155 ---- 204.10B 196.70A 204.10B 206.50 +9.10 197.40 2160 ---- 207.90B 200.30A 207.80B 210.30 +9.20 201.10 2165 ---- 211.70B 204.00A 211.60B 214.00 +9.20 204.80 2170 ---- 215.50B 207.70A 215.40B 217.80 +9.20 208.60 2175 ---- 219.30B 211.40A 219.30B 221.70 +9.30 212.40 2180 ---- 223.20B 215.10A 223.10B 225.50 +9.30 216.20 2185 ---- 227.10B 218.90A 227.00B 229.40 +9.40 220.00 2190 ---- 231.00B 222.70A 230.90B 233.30 +9.50 223.80 2195 ---- 234.90B 226.50A 234.80B 237.20 +9.50 227.70 2200 ---- 238.90B 230.40A 238.90B 241.20 +9.60 231.60 2205 ---- 242.80B 234.20A 242.80B 245.10 +9.60 235.50 2210 ---- 246.80B 238.10A 246.70B 249.10 +9.70 239.40 2215 ---- 250.80B 242.00A 250.70B 253.10 +9.70 243.40 2220 ---- 254.80B 245.90A 254.80B 257.10 +9.70 247.40 2225 ---- 258.90B 249.80A 258.90B 261.10 +9.80 251.30 2230 ---- 262.90B 253.80A 262.90B 265.20 +9.90 255.30 2235 ---- 267.00B 257.80A 266.90B 269.20 +9.90 259.30 2240 ---- 271.10B 261.80A 271.00B 273.30 +9.90 263.40 2245 ---- 275.20B 265.80A 275.10B 277.40 +10.00 267.40 2250 ---- 279.30B 269.80A 279.30B 281.50 +10.00 271.50 2255 ---- 283.50B 273.90A 283.40B 285.60 +10.10 275.50 2260 ---- 287.60B 277.90A 287.60B 289.80 +10.20 279.60 2265 ---- 291.80B 282.00A 291.70B 293.90 +10.20 283.70 2270 ---- 296.00B 286.10A 295.90B 298.10 +10.30 287.80 2275 ---- 300.20B 290.20A 300.10B 302.30 +10.40 291.90 2280 ---- 304.40B 294.40A 304.40B 306.50 +10.40 296.10 2285 ---- 308.70B 298.50A 308.60B 310.70 +10.40 300.30 2290 ---- 312.90B 302.70A 312.90B 315.00 +10.60 304.40 2295 ---- 317.20B 306.80A 317.10B 319.20 +10.60 308.60 2300 ---- 321.50B 311.00A 321.40B 323.50 +10.70 312.80 2305 ---- 325.80B 315.30A 325.80B 327.80 +10.70 317.10 2310 ---- 330.10B 319.50A 330.00B 332.00 +10.70 321.30 2315 ---- 334.40B 323.70A 334.30B 336.30 +10.70 325.60 2320 ---- 338.70B 328.00A 338.70B 340.70 +10.80 329.90 2325 ---- 343.10B 332.20A 343.00B 345.00 +10.80 334.20 2330 ---- 347.40B 336.50A 347.40B 349.30 +10.80 338.50 2335 ---- 351.80B 340.80A 351.70B 353.70 +10.90 342.80 2340 ---- 356.20B 345.10A 356.10B 358.10 +11.00 347.10 2345 ---- 360.60B 349.40A 360.50B 362.40 +11.00 351.40 2350 ---- 365.00B 353.70A 364.90B 366.80 +11.00 355.80 2355 ---- 369.40B 358.10A 369.30B 371.20 +11.00 360.20 2360 ---- 373.90B 362.40A 373.90B 375.60 +11.10 364.50 2365 ---- 378.30B 366.80A 378.20B 380.10 +11.20 368.90 2370 ---- 382.80B 371.20A 382.80B 384.50 +11.20 373.30 2375 ---- 387.20B 375.50A 387.10B 388.90 +11.20 377.70 2380 ---- 391.70B 379.90A 391.60B 393.40 +11.30 382.10 2385 ---- 396.20B 384.40A 396.10B 397.90 +11.30 386.60 2390 ---- 400.70B 388.80A 400.70B 402.30 +11.30 391.00 2400 ---- 409.70B 397.60A 409.60B 411.30 +11.40 399.90 2410 ---- 418.70B 406.60A 418.70B 420.30 +11.40 408.90 2420 ---- 427.80B 415.50A 427.70B 429.40 +11.60 417.80 2425 ---- 432.40B 420.00A 432.30B 433.90 +11.60 422.30 2430 ---- 437.00B 424.50A 437.00B 438.50 +11.60 426.90 2440 ---- 446.10B 433.50A 446.00B 447.60 +11.70 435.90 2450 ---- 455.40B 442.60A 455.40B 456.70 +11.70 445.00 2460 ---- 464.60B 451.70A 464.50B 465.90 +11.80 454.10 2470 ---- 473.80B 460.80A 473.70B 475.10 +11.80 463.30 2475 ---- 478.50B 465.40A 478.50B 479.70 +11.80 467.90 2480 ---- 483.10B 470.00A 483.00B 484.40 +11.90 472.50 2500 ---- 501.80B 488.50A 501.80B 502.90 +11.90 491.00 2525 ---- 525.20B 511.70A 525.10B 526.30 +12.10 514.20 2550 ---- 548.90B 535.00A 548.90B 549.90 +12.20 537.70 2575 ---- 572.70B 558.60A 572.60B 573.50 +12.20 561.30 2600 ---- 596.60B 582.30A 596.50B 597.40 +12.40 585.00 2625 ---- 620.70B 606.20A 620.70B 621.30 +12.30 609.00 2650 ---- 644.80B 630.10A 644.70B 645.40 +12.40 633.00 2675 ---- 669.10B 654.10A 669.00B 669.70 +12.60 657.10 2900 ---- 892.20B 875.30A 892.20B 892.20 +13.20 879.00 3000 ---- ---- ---- ---- 992.20 +13.20 979.00 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.90 +.40 4.50 1525 ---- ---- ---- ---- 6.00 +.40 5.60 1550 ---- ---- ---- ---- 7.30 +.50 6.80 29 1575 ---- ---- ---- ---- 8.90 +.70 8.20 1600 ---- ---- ---- ---- 10.70 +.80 9.90 1625 ---- ---- ---- ---- 12.80 +1.00 11.80 1650 ---- ---- ---- ---- 15.20 +1.10 14.10 1675 ---- ---- ---- ---- 18.00 +1.30 16.70 1680 ---- ---- ---- ---- 18.60 +1.40 17.20 1690 ---- ---- ---- ---- 19.80 +1.40 18.40 1700 ---- ---- ---- ---- 21.10 +1.50 19.60 1710 ---- ---- ---- ---- 22.50 +1.60 20.90 1720 ---- ---- ---- ---- 24.00 +1.70 22.30 1725 ---- ---- ---- ---- 24.80 +1.80 23.00 1730 ---- ---- ---- ---- 25.50 +1.70 23.80 1740 ---- ---- ---- ---- 27.20 +1.90 25.30 1750 ---- ---- ---- ---- 28.90 +2.00 26.90 1760 ---- ---- ---- ---- 30.60 +2.00 28.60 1770 ---- ---- ---- ---- 32.50 +2.20 30.30 1775 ---- ---- ---- ---- 33.50 +2.30 31.20 1780 ---- ---- ---- ---- 34.50 +2.30 32.20 1785 ---- ---- ---- ---- 35.50 +2.40 33.10 1790 ---- ---- ---- ---- 36.50 +2.40 34.10 1795 ---- ---- ---- ---- 37.60 +2.50 35.10 1800 ---- ---- ---- ---- 38.70 +2.60 36.10 1805 ---- ---- ---- ---- 39.80 +2.60 37.20 1810 ---- ---- ---- ---- 40.90 +2.60 38.30 1815 ---- ---- ---- ---- 42.10 +2.70 39.40 1820 ---- ---- ---- ---- 43.30 +2.80 40.50 1825 ---- ---- ---- ---- 44.50 +2.80 41.70 1830 ---- ---- ---- ---- 45.80 +3.00 42.80 1835 ---- ---- ---- ---- 47.00 +2.90 44.10 1840 ---- ---- ---- ---- 48.30 +3.00 45.30 1845 ---- ---- ---- ---- 49.70 +3.10 46.60 1850 ---- ---- ---- ---- 51.10 +3.20 47.90 1855 ---- ---- ---- ---- 52.50 +3.30 49.20 1860 ---- ---- ---- ---- 53.90 +3.30 50.60 1865 ---- ---- ---- ---- 55.40 +3.40 52.00 1870 ---- ---- ---- ---- 56.90 +3.40 53.50 1875 ---- ---- ---- ---- 58.50 +3.50 55.00 1880 ---- ---- ---- ---- 60.10 +3.60 56.50 1885 ---- ---- ---- ---- 61.70 +3.70 58.00 1890 ---- ---- ---- ---- 63.40 +3.80 59.60 1895 ---- ---- ---- ---- 65.10 +3.80 61.30 1900 ---- ---- ---- ---- 66.90 +4.00 62.90 1905 ---- ---- ---- ---- 68.70 +4.00 64.70 1910 ---- ---- ---- ---- 70.50 +4.10 66.40 1915 ---- ---- ---- ---- 72.40 +4.20 68.20 1920 ---- ---- ---- ---- 74.30 +4.20 70.10 1925 ---- ---- ---- ---- 76.30 +4.40 71.90 1930 ---- ---- ---- ---- 78.30 +4.40 73.90 1935 ---- ---- ---- ---- 80.30 +4.50 75.80 1940 ---- ---- ---- ---- 82.40 +4.50 77.90 1945 ---- ---- ---- ---- 84.60 +4.70 79.90 1950 ---- ---- ---- ---- 86.80 +4.80 82.00 1955 ---- ---- ---- ---- 89.00 +4.80 84.20 1960 ---- ---- ---- ---- 91.30 +4.90 86.40 1965 ---- ---- ---- ---- 93.60 +5.00 88.60 1970 ---- ---- ---- ---- 95.90 +5.10 90.80 1975 ---- ---- ---- ---- 98.30 +5.20 93.10 1980 ---- ---- ---- ---- 100.70 +5.20 95.50 1985 ---- ---- ---- ---- 103.20 +5.30 97.90 1990 ---- ---- ---- ---- 105.70 +5.40 100.30 1995 ---- ---- ---- ---- 108.20 +5.50 102.70 2000 ---- ---- ---- ---- 110.80 +5.60 105.20 2005 ---- ---- ---- ---- 113.40 +5.70 107.70 2010 ---- ---- ---- ---- 116.10 +5.80 110.30 2015 ---- ---- ---- ---- 118.70 +5.80 112.90 2020 ---- ---- ---- ---- 121.50 +6.00 115.50 2025 ---- ---- ---- ---- 124.20 +6.00 118.20 2030 ---- ---- ---- ---- 127.10 +6.10 121.00 2035 ---- ---- ---- ---- 129.90 +6.20 123.70 2040 ---- ---- ---- ---- 132.80 +6.30 126.50 2045 ---- ---- ---- ---- 135.70 +6.30 129.40 2050 ---- ---- ---- ---- 138.70 +6.50 132.20 2055 ---- ---- ---- ---- 141.70 +6.50 135.20 2060 ---- ---- ---- ---- 144.70 +6.60 138.10 2065 ---- ---- ---- ---- 147.80 +6.70 141.10 2070 ---- ---- ---- ---- 150.90 +6.70 144.20 2075 ---- ---- ---- ---- 154.10 +6.80 147.30 2080 ---- ---- ---- ---- 157.30 +6.90 150.40 2085 ---- ---- ---- ---- 160.50 +7.00 153.50 2090 ---- ---- ---- ---- 163.80 +7.10 156.70 2095 ---- ---- ---- ---- 167.10 +7.10 160.00 2100 ---- ---- ---- ---- 170.50 +7.30 163.20 2105 ---- ---- ---- ---- 173.80 +7.30 166.50 2110 ---- ---- ---- ---- 177.20 +7.30 169.90 2115 ---- ---- ---- ---- 180.70 +7.50 173.20 2120 ---- ---- ---- ---- 184.20 +7.60 176.60 2125 ---- ---- ---- ---- 187.70 +7.60 180.10 2130 ---- ---- ---- ---- 191.20 +7.70 183.50 2135 ---- ---- ---- ---- 194.80 +7.80 187.00 2140 ---- ---- ---- ---- 198.40 +7.80 190.60 2145 ---- ---- ---- ---- 202.00 +7.90 194.10 2150 ---- ---- ---- ---- 205.60 +7.90 197.70 2155 ---- ---- ---- ---- 209.30 +8.00 201.30 2160 ---- ---- ---- ---- 213.00 +8.10 204.90 2165 ---- ---- ---- ---- 216.80 +8.20 208.60 2170 ---- ---- ---- ---- 220.50 +8.20 212.30 2175 ---- ---- ---- ---- 224.30 +8.30 216.00 2180 ---- ---- ---- ---- 228.10 +8.40 219.70 2185 ---- ---- ---- ---- 231.90 +8.40 223.50 2190 ---- ---- ---- ---- 235.80 +8.50 227.30 2195 ---- ---- ---- ---- 239.60 +8.50 231.10 2200 ---- ---- ---- ---- 243.50 +8.60 234.90 2205 ---- ---- ---- ---- 247.40 +8.60 238.80 2210 ---- ---- ---- ---- 251.40 +8.80 242.60 2215 ---- ---- ---- ---- 255.30 +8.80 246.50 2220 ---- ---- ---- ---- 259.30 +8.90 250.40 2225 ---- ---- ---- ---- 263.30 +8.90 254.40 2230 ---- ---- ---- ---- 267.30 +9.00 258.30 2235 ---- ---- ---- ---- 271.30 +9.00 262.30 2240 ---- ---- ---- ---- 275.40 +9.10 266.30 2245 ---- ---- ---- ---- 279.40 +9.10 270.30 2250 ---- ---- ---- ---- 283.50 +9.20 274.30 2255 ---- ---- ---- ---- 287.60 +9.20 278.40 2260 ---- ---- ---- ---- 291.70 +9.30 282.40 2265 ---- ---- ---- ---- 295.90 +9.40 286.50 2270 ---- ---- ---- ---- 300.00 +9.40 290.60 2275 ---- ---- ---- ---- 304.20 +9.50 294.70 2280 ---- ---- ---- ---- 308.40 +9.50 298.90 2285 ---- ---- ---- ---- 312.60 +9.60 303.00 2290 ---- ---- ---- ---- 316.80 +9.60 307.20 2295 ---- ---- ---- ---- 321.00 +9.60 311.40 2300 ---- ---- ---- ---- 325.30 +9.70 315.60 2305 ---- ---- ---- ---- 329.50 +9.70 319.80 2310 ---- ---- ---- ---- 333.80 +9.80 324.00 2315 ---- ---- ---- ---- 338.10 +9.80 328.30 2320 ---- ---- ---- ---- 342.40 +9.90 332.50 2325 ---- ---- ---- ---- 346.70 +9.90 336.80 2330 ---- ---- ---- ---- 351.00 +10.00 341.00 2335 ---- ---- ---- ---- 355.30 +10.00 345.30 2340 ---- ---- ---- ---- 359.70 +10.10 349.60 2345 ---- ---- ---- ---- 364.00 +10.00 354.00 2350 ---- ---- ---- ---- 368.40 +10.10 358.30 2355 ---- ---- ---- ---- 372.80 +10.20 362.60 2360 ---- ---- ---- ---- 377.20 +10.20 367.00 2365 ---- ---- ---- ---- 381.60 +10.30 371.30 2370 ---- ---- ---- ---- 386.00 +10.30 375.70 2375 ---- ---- ---- ---- 390.40 +10.40 380.00 2380 ---- ---- ---- ---- 394.80 +10.40 384.40 2385 ---- ---- ---- ---- 399.20 +10.40 388.80 2390 ---- ---- ---- ---- 403.70 +10.50 393.20 2400 ---- ---- ---- ---- 412.60 +10.60 402.00 2410 ---- ---- ---- ---- 421.50 +10.60 410.90 2420 ---- ---- ---- ---- 430.50 +10.70 419.80 2425 ---- ---- ---- ---- 435.00 +10.80 424.20 2430 ---- ---- ---- ---- 439.50 +10.80 428.70 2440 ---- ---- ---- ---- 448.50 +10.90 437.60 2450 ---- ---- ---- ---- 457.60 +11.00 446.60 2460 ---- ---- ---- ---- 466.70 +11.00 455.70 2470 ---- ---- ---- ---- 475.80 +11.10 464.70 2475 ---- ---- ---- ---- 480.30 +11.10 469.20 2480 ---- ---- ---- ---- 484.90 +11.10 473.80 2500 ---- ---- ---- ---- 503.30 +11.30 492.00 2525 ---- ---- ---- ---- 526.50 +11.50 515.00 2550 ---- ---- ---- ---- 549.80 +11.60 538.20 2575 ---- ---- ---- ---- 573.40 +11.80 561.60 2600 ---- ---- ---- ---- 597.10 +12.00 585.10 2625 ---- ---- ---- ---- 620.90 +12.00 608.90 2650 ---- ---- ---- ---- 645.00 +12.30 632.70 2675 ---- ---- ---- ---- 669.20 +12.40 656.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 5.50 +.50 5.00 1525 ---- ---- ---- ---- 6.60 +.50 6.10 1550 ---- ---- ---- ---- 8.00 +.60 7.40 1575 ---- ---- ---- ---- 9.50 +.70 8.80 1600 ---- ---- ---- ---- 11.40 +.90 10.50 1625 ---- ---- ---- ---- 13.50 +1.00 12.50 1650 ---- ---- ---- ---- 15.90 +1.10 14.80 1675 ---- ---- ---- ---- 18.60 +1.20 17.40 1690 ---- ---- ---- ---- 20.50 +1.40 19.10 1700 ---- ---- ---- ---- 21.80 +1.50 20.30 1710 ---- ---- ---- ---- 23.20 +1.60 21.60 1720 ---- ---- ---- ---- 24.60 +1.60 23.00 1725 ---- ---- ---- ---- 25.30 +1.60 23.70 1730 ---- ---- ---- ---- 26.10 +1.70 24.40 1740 ---- ---- ---- ---- 27.70 +1.80 25.90 1750 ---- ---- ---- ---- 29.30 +1.90 27.40 1760 ---- ---- ---- ---- 31.10 +2.00 29.10 1770 ---- ---- ---- ---- 32.90 +2.10 30.80 1775 ---- ---- ---- ---- 33.80 +2.10 31.70 1780 ---- ---- ---- ---- 34.80 +2.20 32.60 1790 ---- ---- ---- ---- 36.80 +2.30 34.50 1795 ---- ---- ---- ---- 37.80 +2.40 35.40 1800 ---- ---- ---- ---- 38.80 +2.40 36.40 1805 ---- ---- ---- ---- 39.90 +2.50 37.40 1810 ---- ---- ---- ---- 41.00 +2.50 38.50 1815 ---- ---- ---- ---- 42.10 +2.60 39.50 1820 ---- ---- ---- ---- 43.30 +2.70 40.60 1825 ---- ---- ---- ---- 44.40 +2.70 41.70 1830 ---- ---- ---- ---- 45.60 +2.70 42.90 1835 ---- ---- ---- ---- 46.90 +2.90 44.00 1840 ---- ---- ---- ---- 48.10 +2.90 45.20 1845 ---- ---- ---- ---- 49.40 +3.00 46.40 1850 ---- ---- ---- ---- 50.70 +3.00 47.70 1855 ---- ---- ---- ---- 52.00 +3.00 49.00 1860 ---- ---- ---- ---- 53.40 +3.10 50.30 1865 ---- ---- ---- ---- 54.80 +3.20 51.60 1870 ---- ---- ---- ---- 56.30 +3.30 53.00 1875 ---- ---- ---- ---- 57.70 +3.30 54.40 1880 ---- ---- ---- ---- 59.30 +3.50 55.80 1885 ---- ---- ---- ---- 60.80 +3.50 57.30 1890 ---- ---- ---- ---- 62.40 +3.60 58.80 1895 ---- ---- ---- ---- 64.00 +3.60 60.40 1900 ---- ---- ---- ---- 65.70 +3.70 62.00 1905 ---- ---- ---- ---- 67.40 +3.80 63.60 1910 ---- ---- ---- ---- 69.10 +3.80 65.30 1915 ---- ---- ---- ---- 70.90 +3.90 67.00 1920 ---- ---- ---- ---- 72.70 +4.00 68.70 1925 ---- ---- ---- ---- 74.50 +4.00 70.50 1930 ---- ---- ---- ---- 76.40 +4.10 72.30 1935 ---- ---- ---- ---- 78.40 +4.30 74.10 1940 ---- ---- ---- ---- 80.30 +4.30 76.00 1945 ---- ---- ---- ---- 82.40 +4.40 78.00 1950 ---- ---- ---- ---- 84.40 +4.40 80.00 1955 ---- ---- ---- ---- 86.50 +4.50 82.00 1960 ---- ---- ---- ---- 88.70 +4.70 84.00 1965 ---- ---- ---- ---- 90.80 +4.70 86.10 1970 ---- ---- ---- ---- 93.10 +4.80 88.30 1975 ---- ---- ---- ---- 95.30 +4.80 90.50 1980 ---- ---- ---- ---- 97.60 +4.90 92.70 1985 ---- ---- ---- ---- 99.90 +5.00 94.90 1990 ---- ---- ---- ---- 102.30 +5.10 97.20 1995 ---- ---- ---- ---- 104.70 +5.10 99.60 2000 ---- ---- ---- ---- 107.20 +5.30 101.90 2005 ---- ---- ---- ---- 109.70 +5.40 104.30 2010 ---- ---- ---- ---- 112.20 +5.40 106.80 2015 ---- ---- ---- ---- 114.80 +5.50 109.30 2020 ---- ---- ---- ---- 117.40 +5.60 111.80 2025 ---- ---- ---- ---- 120.00 +5.60 114.40 2030 ---- ---- ---- ---- 122.70 +5.70 117.00 2035 ---- ---- ---- ---- 125.40 +5.80 119.60 2040 ---- ---- ---- ---- 128.20 +5.90 122.30 2045 ---- ---- ---- ---- 131.00 +6.00 125.00 2050 ---- ---- ---- ---- 133.80 +6.00 127.80 2055 ---- ---- ---- ---- 136.70 +6.10 130.60 2060 ---- ---- ---- ---- 139.60 +6.20 133.40 2065 ---- ---- ---- ---- 142.60 +6.30 136.30 2070 ---- ---- ---- ---- 145.60 +6.40 139.20 2075 ---- ---- ---- ---- 148.60 +6.50 142.10 2080 ---- ---- ---- ---- 151.60 +6.50 145.10 2085 ---- ---- ---- ---- 154.80 +6.60 148.20 2090 ---- ---- ---- ---- 157.90 +6.70 151.20 2095 ---- ---- ---- ---- 161.10 +6.80 154.30 2100 ---- ---- ---- ---- 164.30 +6.80 157.50 2105 ---- ---- ---- ---- 167.50 +6.90 160.60 2110 ---- ---- ---- ---- 170.80 +7.00 163.80 2115 ---- ---- ---- ---- 174.10 +7.00 167.10 2120 ---- ---- ---- ---- 177.50 +7.20 170.30 2125 ---- ---- ---- ---- 180.80 +7.20 173.60 2130 ---- ---- ---- ---- 184.20 +7.20 177.00 2135 ---- ---- ---- ---- 187.70 +7.30 180.40 2140 ---- ---- ---- ---- 191.20 +7.40 183.80 2145 ---- ---- ---- ---- 194.70 +7.50 187.20 2150 ---- ---- ---- ---- 198.20 +7.50 190.70 630 2155 ---- ---- ---- ---- 201.70 +7.60 194.10 2160 ---- ---- ---- ---- 205.30 +7.60 197.70 2165 ---- ---- ---- ---- 208.90 +7.70 201.20 2170 ---- ---- ---- ---- 212.60 +7.80 204.80 2175 ---- ---- ---- ---- 216.30 +7.90 208.40 2180 ---- ---- ---- ---- 219.90 +7.90 212.00 2185 ---- ---- ---- ---- 223.70 +8.00 215.70 2190 ---- ---- ---- ---- 227.40 +8.00 219.40 2195 ---- ---- ---- ---- 231.20 +8.10 223.10 2200 ---- ---- ---- ---- 235.00 +8.20 226.80 2205 ---- ---- ---- ---- 238.80 +8.30 230.50 2210 ---- ---- ---- ---- 242.60 +8.30 234.30 2215 ---- ---- ---- ---- 246.50 +8.40 238.10 2220 ---- ---- ---- ---- 250.30 +8.40 241.90 2225 ---- ---- ---- ---- 254.20 +8.40 245.80 2230 ---- ---- ---- ---- 258.10 +8.50 249.60 2235 ---- ---- ---- ---- 262.10 +8.60 253.50 2240 ---- ---- ---- ---- 266.00 +8.60 257.40 2245 ---- ---- ---- ---- 270.00 +8.70 261.30 2250 ---- ---- ---- ---- 274.00 +8.70 265.30 2255 ---- ---- ---- ---- 278.00 +8.80 269.20 2260 ---- ---- ---- ---- 282.10 +8.90 273.20 2265 ---- ---- ---- ---- 286.10 +8.90 277.20 2270 ---- ---- ---- ---- 290.20 +9.00 281.20 2275 ---- ---- ---- ---- 294.20 +9.00 285.20 2280 ---- ---- ---- ---- 298.30 +9.00 289.30 2285 ---- ---- ---- ---- 302.50 +9.20 293.30 2290 ---- ---- ---- ---- 306.60 +9.20 297.40 2295 ---- ---- ---- ---- 310.70 +9.20 301.50 2300 ---- ---- ---- ---- 314.90 +9.30 305.60 2305 ---- ---- ---- ---- 319.00 +9.30 309.70 2310 ---- ---- ---- ---- 323.20 +9.30 313.90 2315 ---- ---- ---- ---- 327.40 +9.40 318.00 2320 ---- ---- ---- ---- 331.60 +9.40 322.20 2325 ---- ---- ---- ---- 335.90 +9.50 326.40 2330 ---- ---- ---- ---- 340.10 +9.50 330.60 2335 ---- ---- ---- ---- 344.40 +9.60 334.80 2340 ---- ---- ---- ---- 348.60 +9.60 339.00 2345 ---- ---- ---- ---- 352.90 +9.70 343.20 2350 ---- ---- ---- ---- 357.20 +9.70 347.50 2355 ---- ---- ---- ---- 361.50 +9.80 351.70 2360 ---- ---- ---- ---- 365.80 +9.80 356.00 2365 ---- ---- ---- ---- 370.10 +9.80 360.30 2370 ---- ---- ---- ---- 374.50 +9.90 364.60 2375 ---- ---- ---- ---- 378.80 +9.90 368.90 2380 ---- ---- ---- ---- 383.20 +10.00 373.20 2385 ---- ---- ---- ---- 387.60 +10.00 377.60 2390 ---- ---- ---- ---- 391.90 +10.00 381.90 2395 ---- ---- ---- ---- 396.30 +10.10 386.20 2400 ---- ---- ---- ---- 400.70 +10.10 390.60 2410 ---- ---- ---- ---- 409.60 +10.20 399.40 2420 ---- ---- ---- ---- 418.50 +10.30 408.20 2425 ---- ---- ---- ---- 422.90 +10.30 412.60 2430 ---- ---- ---- ---- 427.40 +10.40 417.00 2440 ---- ---- ---- ---- 436.30 +10.40 425.90 2450 ---- ---- ---- ---- 445.30 +10.50 434.80 2460 ---- ---- ---- ---- 454.30 +10.50 443.80 2470 ---- ---- ---- ---- 463.40 +10.60 452.80 2475 ---- ---- ---- ---- 467.90 +10.60 457.30 2480 ---- ---- ---- ---- 472.50 +10.70 461.80 2490 ---- ---- ---- ---- 481.60 +10.70 470.90 2500 ---- ---- ---- ---- 490.80 +10.90 479.90 2525 ---- ---- ---- ---- 513.80 +11.00 502.80 2550 ---- ---- ---- ---- 537.00 +11.10 525.90 2575 ---- ---- ---- ---- 560.40 +11.30 549.10 2600 ---- ---- ---- ---- 583.90 +11.40 572.50 2625 ---- ---- ---- ---- 607.50 +11.50 596.00 2650 ---- ---- ---- ---- 631.30 +11.60 619.70 2675 ---- ---- ---- ---- 655.20 +11.70 643.50 2700 ---- ---- ---- ---- 679.30 +11.90 667.40 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .20 +.10 .10 1000 ---- .20B ---- .20B .20 +.10 .10 1025 ---- ---- ---- ---- .20 +.10 .10 1050 ---- ---- ---- ---- .30 +.20 .10 1075 ---- ---- ---- ---- .40 +.30 .10 1100 ---- ---- ---- ---- .40 +.30 .10 1125 ---- ---- ---- ---- .50 +.30 .20 1130 ---- ---- ---- ---- .50 +.30 .20 1140 ---- ---- ---- ---- .60 +.40 .20 1150 ---- ---- ---- ---- .60 +.40 .20 1160 ---- ---- ---- ---- .70 +.40 .30 1170 ---- ---- ---- ---- .70 +.40 .30 1175 ---- ---- ---- ---- .70 +.40 .30 1180 ---- ---- ---- ---- .80 +.50 .30 1190 ---- ---- ---- ---- .80 +.40 .40 1200 ---- ---- ---- ---- .90 +.50 .40 1210 ---- ---- ---- ---- .90 +.50 .40 1220 ---- ---- ---- ---- 1.00 +.50 .50 1225 ---- ---- ---- ---- 1.10 +.60 .50 1230 ---- ---- ---- ---- 1.10 +.60 .50 1235 ---- ---- ---- ---- 1.10 +.50 .60 1240 ---- ---- ---- ---- 1.20 +.60 .60 1245 ---- ---- ---- ---- 1.20 +.60 .60 1250 ---- ---- ---- ---- 1.30 +.60 .70 70 1255 ---- ---- ---- ---- 1.30 +.60 .70 1260 ---- ---- ---- ---- 1.30 +.60 .70 1265 ---- ---- ---- ---- 1.40 +.60 .80 1270 ---- ---- ---- ---- 1.40 +.60 .80 1275 ---- ---- ---- ---- 1.50 +.70 .80 1280 ---- ---- ---- ---- 1.50 +.60 .90 1285 ---- ---- ---- ---- 1.60 +.70 .90 1290 ---- ---- ---- ---- 1.60 +.60 1.00 1295 ---- ---- ---- ---- 1.70 +.70 1.00 1300 ---- ---- ---- ---- 1.80 +.70 1.10 1305 ---- ---- ---- ---- 1.80 +.70 1.10 1310 ---- ---- ---- ---- 1.90 +.70 1.20 1315 ---- ---- ---- ---- 2.00 +.80 1.20 1320 ---- ---- ---- ---- 2.00 +.70 1.30 1325 ---- ---- ---- ---- 2.10 +.80 1.30 1330 ---- ---- ---- ---- 2.20 +.80 1.40 1335 ---- ---- ---- ---- 2.20 +.70 1.50 1340 ---- ---- ---- ---- 2.30 +.80 1.50 1345 ---- ---- ---- ---- 2.40 +.80 1.60 1350 ---- ---- ---- ---- 2.50 +.80 1.70 1355 ---- ---- ---- ---- 2.60 +.80 1.80 1360 ---- ---- ---- ---- 2.60 +.80 1.80 1365 ---- ---- ---- ---- 2.70 +.80 1.90 1370 ---- ---- ---- ---- 2.80 +.80 2.00 1375 ---- ---- ---- ---- 2.90 +.80 2.10 1380 ---- ---- ---- ---- 3.00 +.80 2.20 1385 ---- ---- ---- ---- 3.10 +.80 2.30 1390 ---- ---- ---- ---- 3.20 +.80 2.40 1395 ---- ---- ---- ---- 3.30 +.80 2.50 1400 ---- ---- ---- ---- 3.50 +.90 2.60 1405 ---- ---- ---- ---- 3.60 +.90 2.70 1410 ---- ---- ---- ---- 3.70 +.90 2.80 1415 ---- ---- ---- ---- 3.80 +.80 3.00 1420 ---- ---- ---- ---- 3.90 +.80 3.10 1425 ---- ---- ---- ---- 4.10 +.90 3.20 1430 ---- ---- ---- ---- 4.20 +.90 3.30 1435 ---- ---- ---- ---- 4.40 +.90 3.50 1440 ---- ---- ---- ---- 4.50 +.90 3.60 1445 ---- ---- ---- ---- 4.70 +.90 3.80 1450 ---- ---- ---- ---- 4.80 +.90 3.90 1455 ---- ---- ---- ---- 5.00 +.90 4.10 1460 ---- ---- ---- ---- 5.10 +.80 4.30 1465 ---- ---- ---- ---- 5.30 +.90 4.40 1470 ---- ---- ---- ---- 5.50 +.90 4.60 1475 ---- ---- ---- ---- 5.70 +.90 4.80 1480 ---- ---- ---- ---- 5.90 +.90 5.00 1485 ---- ---- ---- ---- 6.10 +.90 5.20 1490 ---- ---- ---- ---- 6.30 +.90 5.40 1495 ---- ---- ---- ---- 6.50 +.90 5.60 1500 ---- ---- ---- ---- 6.70 +.90 5.80 1505 ---- ---- ---- ---- 6.90 +.90 6.00 1510 ---- ---- ---- ---- 7.10 +.80 6.30 1515 ---- ---- ---- ---- 7.40 +.90 6.50 1520 ---- ---- ---- ---- 7.60 +.90 6.70 1525 ---- ---- ---- ---- 7.90 +.90 7.00 1530 ---- ---- ---- ---- 8.10 +.90 7.20 1535 ---- ---- ---- ---- 8.40 +.90 7.50 1540 ---- ---- ---- ---- 8.70 +.90 7.80 1545 ---- ---- ---- ---- 9.00 +.90 8.10 1550 ---- ---- ---- ---- 9.30 +.90 8.40 70 1555 ---- ---- ---- ---- 9.60 +.90 8.70 1560 ---- ---- ---- ---- 9.90 +.90 9.00 1565 ---- ---- ---- ---- 10.20 +.90 9.30 1570 ---- ---- ---- ---- 10.50 +.90 9.60 1575 ---- ---- ---- ---- 10.90 +.90 10.00 1580 ---- ---- ---- ---- 11.20 +.90 10.30 1585 ---- ---- ---- ---- 11.60 +.90 10.70 1590 ---- ---- ---- ---- 12.00 +.90 11.10 1595 ---- ---- ---- ---- 12.40 +1.00 11.40 1600 ---- ---- ---- ---- 12.80 +1.00 11.80 1605 ---- ---- ---- ---- 13.20 +1.00 12.20 1610 ---- ---- ---- ---- 13.60 +1.00 12.60 1615 ---- ---- ---- ---- 14.00 +.90 13.10 1620 ---- ---- ---- ---- 14.50 +1.00 13.50 1625 ---- ---- ---- ---- 15.00 +1.00 14.00 1630 ---- ---- ---- ---- 15.40 +1.00 14.40 1635 ---- ---- ---- ---- 15.90 +1.00 14.90 1640 ---- ---- ---- ---- 16.40 +1.00 15.40 1645 ---- ---- ---- ---- 17.00 +1.10 15.90 1650 ---- ---- ---- ---- 17.50 +1.10 16.40 1655 ---- ---- ---- ---- 18.10 +1.20 16.90 1660 ---- ---- ---- ---- 18.60 +1.10 17.50 1665 ---- ---- ---- ---- 19.20 +1.20 18.00 1670 ---- ---- ---- ---- 19.80 +1.20 18.60 1675 ---- ---- ---- ---- 20.40 +1.20 19.20 1680 ---- ---- ---- ---- 21.10 +1.30 19.80 1685 ---- ---- ---- ---- 21.70 +1.30 20.40 1690 ---- ---- ---- ---- 22.40 +1.40 21.00 1695 ---- ---- ---- ---- 23.10 +1.50 21.60 1700 ---- ---- 21.90A 21.90A 23.80 +1.50 22.30 100 1705 ---- ---- ---- ---- 24.50 +1.50 23.00 1710 ---- ---- ---- ---- 25.30 +1.60 23.70 1715 ---- ---- ---- ---- 26.10 +1.70 24.40 1720 ---- ---- ---- ---- 26.80 +1.70 25.10 1725 ---- ---- ---- ---- 27.60 +1.80 25.80 1730 ---- ---- ---- ---- 28.50 +1.90 26.60 1735 ---- ---- ---- ---- 29.30 +1.90 27.40 1740 ---- ---- ---- ---- 30.20 +2.00 28.20 1745 ---- ---- ---- ---- 31.00 +2.00 29.00 1750 ---- ---- ---- ---- 31.90 +2.10 29.80 1755 ---- ---- ---- ---- 32.80 +2.20 30.60 1760 ---- ---- ---- ---- 33.80 +2.30 31.50 1765 ---- ---- ---- ---- 34.70 +2.30 32.40 1770 ---- ---- ---- ---- 35.60 +2.30 33.30 1775 ---- ---- ---- ---- 36.60 +2.40 34.20 1780 ---- ---- ---- ---- 37.50 +2.30 35.20 1785 ---- ---- ---- ---- 38.50 +2.40 36.10 1790 ---- ---- ---- ---- 39.50 +2.40 37.10 1795 ---- ---- ---- ---- 40.50 +2.40 38.10 1800 ---- 39.80B 38.10A 38.10A 41.50 +2.40 39.10 750 1805 ---- ---- ---- ---- 42.50 +2.30 40.20 1810 ---- ---- ---- ---- 43.60 +2.40 41.20 1815 ---- ---- ---- ---- 44.70 +2.40 42.30 1820 ---- ---- ---- ---- 45.90 +2.50 43.40 1825 ---- ---- ---- ---- 47.00 +2.50 44.50 150 1830 ---- ---- ---- ---- 48.30 +2.60 45.70 1835 ---- ---- ---- ---- 49.50 +2.60 46.90 1840 ---- ---- ---- ---- 50.80 +2.70 48.10 1845 ---- ---- ---- ---- 52.10 +2.80 49.30 1850 ---- ---- ---- ---- 53.50 +2.90 50.60 1855 ---- ---- ---- ---- 54.80 +2.90 51.90 1860 ---- ---- ---- ---- 56.30 +3.10 53.20 1865 ---- ---- ---- ---- 57.70 +3.10 54.60 1870 ---- ---- ---- ---- 59.20 +3.20 56.00 1875 ---- ---- ---- ---- 60.70 +3.30 57.40 1880 ---- ---- ---- ---- 62.30 +3.40 58.90 1885 ---- ---- ---- ---- 63.90 +3.50 60.40 1890 ---- ---- ---- ---- 65.50 +3.60 61.90 1895 ---- ---- ---- ---- 67.20 +3.70 63.50 1900 ---- ---- ---- ---- 68.90 +3.80 65.10 1905 ---- ---- ---- ---- 70.60 +3.80 66.80 1910 ---- ---- ---- ---- 72.40 +3.90 68.50 1915 ---- ---- ---- ---- 74.20 +4.00 70.20 1920 ---- ---- ---- ---- 76.00 +4.00 72.00 1925 ---- ---- ---- ---- 77.90 +4.10 73.80 1930 ---- ---- ---- ---- 79.80 +4.20 75.60 1935 ---- ---- ---- ---- 81.80 +4.30 77.50 1940 ---- ---- ---- ---- 83.70 +4.30 79.40 1945 ---- ---- ---- ---- 85.80 +4.50 81.30 1950 ---- ---- ---- ---- 87.80 +4.50 83.30 1955 ---- ---- ---- ---- 89.90 +4.60 85.30 1960 ---- ---- ---- ---- 92.00 +4.60 87.40 1965 ---- ---- ---- ---- 94.20 +4.70 89.50 1970 ---- ---- ---- ---- 96.40 +4.80 91.60 1975 ---- ---- ---- ---- 98.60 +4.80 93.80 1980 ---- ---- ---- ---- 100.90 +4.90 96.00 1985 ---- ---- ---- ---- 103.20 +4.90 98.30 1990 ---- ---- ---- ---- 105.60 +5.00 100.60 1995 ---- ---- ---- ---- 108.10 +5.20 102.90 2000 ---- ---- ---- ---- 110.60 +5.30 105.30 4 2005 ---- ---- ---- ---- 113.10 +5.30 107.80 2010 ---- ---- ---- ---- 115.70 +5.40 110.30 2015 ---- ---- ---- ---- 118.40 +5.50 112.90 2020 ---- ---- ---- ---- 121.10 +5.60 115.50 2025 ---- ---- ---- ---- 123.80 +5.60 118.20 2030 ---- ---- ---- ---- 126.60 +5.70 120.90 2035 ---- ---- ---- ---- 129.50 +5.80 123.70 2040 ---- ---- ---- ---- 132.40 +5.90 126.50 2045 ---- ---- ---- ---- 135.40 +6.00 129.40 2050 ---- ---- ---- ---- 138.40 +6.00 132.40 2055 ---- ---- ---- ---- 141.50 +6.10 135.40 2060 ---- ---- ---- ---- 144.70 +6.20 138.50 2065 ---- ---- ---- ---- 147.90 +6.30 141.60 2070 ---- ---- ---- ---- 151.10 +6.30 144.80 2075 ---- ---- ---- ---- 154.40 +6.40 148.00 2080 ---- ---- ---- ---- 157.60 +6.40 151.20 2085 ---- ---- ---- ---- 161.00 +6.50 154.50 2090 ---- ---- ---- ---- 164.30 +6.50 157.80 2095 ---- ---- ---- ---- 167.70 +6.60 161.10 2100 ---- ---- ---- ---- 171.10 +6.70 164.40 200 2105 ---- ---- ---- ---- 174.50 +6.70 167.80 2110 ---- ---- ---- ---- 178.00 +6.80 171.20 2115 ---- ---- ---- ---- 181.40 +6.80 174.60 2120 ---- ---- ---- ---- 184.90 +6.90 178.00 2125 ---- ---- ---- ---- 188.40 +7.00 181.40 2130 ---- ---- ---- ---- 191.90 +7.10 184.80 2135 ---- ---- ---- ---- 195.40 +7.10 188.30 2140 ---- ---- ---- ---- 198.90 +7.20 191.70 2145 ---- ---- ---- ---- 202.50 +7.30 195.20 2150 ---- ---- ---- ---- 206.00 +7.30 198.70 600 2155 ---- ---- ---- ---- 209.60 +7.40 202.20 2160 ---- ---- ---- ---- 213.20 +7.40 205.80 2165 ---- ---- ---- ---- 216.80 +7.50 209.30 2170 ---- ---- ---- ---- 220.40 +7.50 212.90 2175 ---- ---- ---- ---- 224.10 +7.60 216.50 2180 ---- ---- ---- ---- 227.70 +7.60 220.10 2185 ---- ---- ---- ---- 231.40 +7.70 223.70 2190 ---- ---- ---- ---- 235.10 +7.80 227.30 2195 ---- ---- ---- ---- 238.80 +7.90 230.90 2200 ---- ---- ---- ---- 242.50 +7.90 234.60 2205 ---- ---- ---- ---- 246.20 +7.90 238.30 2210 ---- ---- ---- ---- 250.00 +8.10 241.90 2215 ---- ---- ---- ---- 253.80 +8.20 245.60 2220 ---- ---- ---- ---- 257.60 +8.20 249.40 2225 ---- ---- ---- ---- 261.40 +8.30 253.10 2230 ---- ---- ---- ---- 265.20 +8.30 256.90 2235 ---- ---- ---- ---- 269.00 +8.40 260.60 2240 ---- ---- ---- ---- 272.90 +8.50 264.40 2245 ---- ---- ---- ---- 276.70 +8.50 268.20 2250 ---- ---- ---- ---- 280.60 +8.60 272.00 2255 ---- ---- ---- ---- 284.50 +8.70 275.80 2260 ---- ---- ---- ---- 288.40 +8.70 279.70 2265 ---- ---- ---- ---- 292.30 +8.80 283.50 2270 ---- ---- ---- ---- 296.30 +8.90 287.40 2275 ---- ---- ---- ---- 300.20 +8.90 291.30 2280 ---- ---- ---- ---- 304.20 +9.00 295.20 2285 ---- ---- ---- ---- 308.20 +9.00 299.20 2290 ---- ---- ---- ---- 312.20 +9.10 303.10 2295 ---- ---- ---- ---- 316.30 +9.20 307.10 2300 ---- ---- ---- ---- 320.30 +9.30 311.00 2305 ---- ---- ---- ---- 324.40 +9.40 315.00 2310 ---- ---- ---- ---- 328.40 +9.40 319.00 2315 ---- ---- ---- ---- 332.50 +9.50 323.00 2320 ---- ---- ---- ---- 336.60 +9.50 327.10 2325 ---- ---- ---- ---- 340.80 +9.70 331.10 2330 ---- ---- ---- ---- 344.90 +9.70 335.20 2335 ---- ---- ---- ---- 349.00 +9.70 339.30 2340 ---- ---- ---- ---- 353.20 +9.80 343.40 2345 ---- ---- ---- ---- 357.40 +9.90 347.50 2350 ---- ---- ---- ---- 361.60 +10.00 351.60 2355 ---- ---- ---- ---- 365.80 +10.00 355.80 2360 ---- ---- ---- ---- 370.10 +10.10 360.00 2365 ---- ---- ---- ---- 374.30 +10.20 364.10 2370 ---- ---- ---- ---- 378.60 +10.30 368.30 2375 ---- ---- ---- ---- 382.80 +10.30 372.50 2380 ---- ---- ---- ---- 387.10 +10.30 376.80 2385 ---- ---- ---- ---- 391.40 +10.40 381.00 2390 ---- ---- ---- ---- 395.80 +10.50 385.30 2395 ---- ---- ---- ---- 400.10 +10.60 389.50 2400 ---- ---- ---- ---- 404.40 +10.60 393.80 2410 ---- ---- ---- ---- 413.20 +10.80 402.40 2420 ---- ---- ---- ---- 421.90 +10.90 411.00 2425 ---- ---- ---- ---- 426.30 +10.90 415.40 2430 ---- ---- ---- ---- 430.70 +11.00 419.70 2440 ---- ---- ---- ---- 439.60 +11.10 428.50 2450 ---- ---- ---- ---- 448.50 +11.20 437.30 2460 ---- ---- ---- ---- 457.40 +11.30 446.10 2470 ---- ---- ---- ---- 466.40 +11.40 455.00 2475 ---- ---- ---- ---- 470.90 +11.50 459.40 2480 ---- ---- ---- ---- 475.40 +11.50 463.90 2490 ---- ---- ---- ---- 484.40 +11.60 472.80 2500 ---- ---- ---- ---- 493.50 +11.70 481.80 2525 ---- ---- ---- ---- 516.30 +11.80 504.50 2550 ---- ---- ---- ---- 539.30 +12.00 527.30 2575 ---- ---- ---- ---- 562.50 +12.20 550.30 2600 ---- ---- ---- ---- 585.80 +12.30 573.50 2625 ---- ---- ---- ---- 609.20 +12.30 596.90 2650 ---- ---- ---- ---- 632.80 +12.40 620.40 2675 ---- ---- ---- ---- 656.50 +12.40 644.10 2700 ---- ---- ---- ---- 680.30 +12.40 667.90 3000 ---- ---- ---- ---- 974.60 +13.10 961.50 3450 ---- ---- ---- ---- 1424.60 +13.10 1411.50 3475 ---- ---- ---- ---- 1449.60 +13.10 1436.50 3500 ---- ---- ---- ---- 1474.60 +13.10 1461.50 4000 ---- ---- ---- ---- 1974.60 +13.10 1961.50 OG JAN25 Gold Option PUT 1575 ---- ---- ---- ---- 11.50 +.70 10.80 1600 ---- ---- ---- ---- 13.50 +.80 12.70 1625 ---- ---- ---- ---- 15.80 +1.00 14.80 1650 ---- ---- ---- ---- 18.40 +1.20 17.20 1675 ---- ---- ---- ---- 21.30 +1.30 20.00 1700 ---- ---- ---- ---- 24.60 +1.50 23.10 1725 ---- ---- ---- ---- 28.20 +1.70 26.50 1750 ---- ---- ---- ---- 32.30 +1.90 30.40 1760 ---- ---- ---- ---- 34.10 ---- ---- 1770 ---- ---- ---- ---- 35.90 +2.10 33.80 1775 ---- ---- ---- ---- 36.80 +2.10 34.70 1780 ---- ---- ---- ---- 37.80 +2.20 35.60 1790 ---- ---- ---- ---- 39.80 +2.30 37.50 1800 ---- ---- ---- ---- 41.90 +2.40 39.50 1810 ---- ---- ---- ---- 44.00 +2.40 41.60 1820 ---- ---- ---- ---- 46.20 +2.50 43.70 1825 ---- ---- ---- ---- 47.40 +2.60 44.80 1830 ---- ---- ---- ---- 48.60 +2.70 45.90 1840 ---- ---- ---- ---- 51.00 +2.80 48.20 1850 ---- ---- ---- ---- 53.50 +2.90 50.60 1855 ---- ---- ---- ---- 54.80 ---- ---- 1860 ---- ---- ---- ---- 56.10 +3.00 53.10 1865 ---- ---- ---- ---- 57.50 +3.10 54.40 1870 ---- ---- ---- ---- 58.90 +3.10 55.80 1875 ---- ---- ---- ---- 60.30 +3.20 57.10 1880 ---- ---- ---- ---- 61.80 +3.30 58.50 1885 ---- ---- ---- ---- 63.20 +3.30 59.90 1890 ---- ---- ---- ---- 64.70 +3.30 61.40 1895 ---- ---- ---- ---- 66.30 +3.50 62.80 1900 ---- ---- ---- ---- 67.90 +3.50 64.40 1905 ---- ---- ---- ---- 69.50 +3.60 65.90 1910 ---- ---- ---- ---- 71.10 +3.60 67.50 1915 ---- ---- ---- ---- 72.80 +3.70 69.10 1920 ---- ---- ---- ---- 74.60 +3.80 70.80 1925 ---- ---- ---- ---- 76.30 +3.80 72.50 1930 ---- ---- ---- ---- 78.10 +3.90 74.20 1935 ---- ---- ---- ---- 80.00 +4.00 76.00 1940 ---- ---- ---- ---- 81.80 +4.00 77.80 1945 ---- ---- ---- ---- 83.70 +4.10 79.60 1950 ---- ---- ---- ---- 85.70 +4.20 81.50 1955 ---- ---- ---- ---- 87.70 +4.30 83.40 1960 ---- ---- ---- ---- 89.70 +4.30 85.40 1965 ---- ---- ---- ---- 91.80 +4.40 87.40 1970 ---- ---- ---- ---- 93.90 +4.50 89.40 1975 ---- ---- ---- ---- 96.10 +4.60 91.50 1980 ---- ---- ---- ---- 98.20 +4.60 93.60 1985 ---- ---- ---- ---- 100.50 +4.70 95.80 1990 ---- ---- ---- ---- 102.70 +4.70 98.00 1995 ---- ---- ---- ---- 105.10 +4.90 100.20 2000 ---- ---- ---- ---- 107.40 +4.90 102.50 2005 ---- ---- ---- ---- 109.80 +5.00 104.80 2010 ---- ---- ---- ---- 112.20 +5.10 107.10 2015 ---- ---- ---- ---- 114.60 +5.10 109.50 2020 ---- ---- ---- ---- 117.10 +5.20 111.90 2025 ---- ---- ---- ---- 119.70 +5.30 114.40 2030 ---- ---- ---- ---- 122.20 +5.30 116.90 2035 ---- ---- ---- ---- 124.80 +5.40 119.40 2040 ---- ---- ---- ---- 127.50 +5.60 121.90 2045 ---- ---- ---- ---- 130.10 +5.60 124.50 2050 ---- ---- ---- ---- 132.80 +5.60 127.20 2055 ---- ---- ---- ---- 135.60 +5.70 129.90 2060 ---- ---- ---- ---- 138.40 +5.80 132.60 2065 ---- ---- ---- ---- 141.20 +5.90 135.30 2070 ---- ---- ---- ---- 144.10 +6.00 138.10 2075 ---- ---- ---- ---- 147.00 +6.10 140.90 2080 ---- ---- ---- ---- 149.90 +6.10 143.80 2085 ---- ---- ---- ---- 152.90 +6.20 146.70 2090 ---- ---- ---- ---- 155.90 +6.30 149.60 2095 ---- ---- ---- ---- 158.90 +6.30 152.60 2100 ---- ---- ---- ---- 162.00 +6.40 155.60 2105 ---- ---- ---- ---- 165.10 +6.50 158.60 2110 ---- ---- ---- ---- 168.20 +6.50 161.70 2115 ---- ---- ---- ---- 171.40 +6.60 164.80 2120 ---- ---- ---- ---- 174.60 +6.60 168.00 2125 ---- ---- ---- ---- 177.90 +6.70 171.20 2130 ---- ---- ---- ---- 181.20 +6.80 174.40 2135 ---- ---- ---- ---- 184.50 +6.90 177.60 2140 ---- ---- ---- ---- 187.80 +6.90 180.90 2145 ---- ---- ---- ---- 191.20 +7.00 184.20 2150 ---- ---- ---- ---- 194.60 +7.00 187.60 2155 ---- ---- ---- ---- 198.00 +7.10 190.90 2160 ---- ---- ---- ---- 201.50 +7.20 194.30 2165 ---- ---- ---- ---- 205.00 +7.20 197.80 2170 ---- ---- ---- ---- 208.50 +7.30 201.20 2175 ---- ---- ---- ---- 212.10 +7.40 204.70 2180 ---- ---- ---- ---- 215.70 +7.50 208.20 2185 ---- ---- ---- ---- 219.30 +7.50 211.80 2190 ---- ---- ---- ---- 222.90 +7.60 215.30 2195 ---- ---- ---- ---- 226.50 +7.60 218.90 2200 ---- ---- ---- ---- 230.20 +7.60 222.60 2205 ---- ---- ---- ---- 233.90 +7.70 226.20 2210 ---- ---- ---- ---- 237.70 +7.80 229.90 2215 ---- ---- ---- ---- 241.40 +7.80 233.60 2220 ---- ---- ---- ---- 245.20 +7.90 237.30 2225 ---- ---- ---- ---- 249.00 +8.00 241.00 2230 ---- ---- ---- ---- 252.80 +8.00 244.80 2235 ---- ---- ---- ---- 256.60 +8.00 248.60 2240 ---- ---- ---- ---- 260.50 +8.10 252.40 2245 ---- ---- ---- ---- 264.30 +8.10 256.20 2250 ---- ---- ---- ---- 268.20 +8.20 260.00 2255 ---- ---- ---- ---- 272.20 +8.30 263.90 2260 ---- ---- ---- ---- 276.10 +8.30 267.80 2265 ---- ---- ---- ---- 280.00 +8.30 271.70 2270 ---- ---- ---- ---- 284.00 +8.40 275.60 2275 ---- ---- ---- ---- 288.00 +8.50 279.50 2280 ---- ---- ---- ---- 292.00 +8.50 283.50 2285 ---- ---- ---- ---- 296.00 +8.60 287.40 2290 ---- ---- ---- ---- 300.00 +8.60 291.40 2295 ---- ---- ---- ---- 304.10 +8.70 295.40 2300 ---- ---- ---- ---- 308.20 +8.70 299.50 2305 ---- ---- ---- ---- 312.20 +8.70 303.50 2310 ---- ---- ---- ---- 316.30 +8.80 307.50 2315 ---- ---- ---- ---- 320.50 +8.90 311.60 2320 ---- ---- ---- ---- 324.60 +8.90 315.70 2325 ---- ---- ---- ---- 328.70 +8.90 319.80 2330 ---- ---- ---- ---- 332.90 +9.00 323.90 2335 ---- ---- ---- ---- 337.00 +9.00 328.00 2340 ---- ---- ---- ---- 341.20 +9.10 332.10 2345 ---- ---- ---- ---- 345.40 +9.10 336.30 2350 ---- ---- ---- ---- 349.60 +9.10 340.50 2355 ---- ---- ---- ---- 353.80 +9.20 344.60 2360 ---- ---- ---- ---- 358.10 +9.30 348.80 2365 ---- ---- ---- ---- 362.30 +9.30 353.00 2370 ---- ---- ---- ---- 366.50 +9.30 357.20 2375 ---- ---- ---- ---- 370.80 +9.30 361.50 2380 ---- ---- ---- ---- 375.10 +9.40 365.70 2385 ---- ---- ---- ---- 379.40 +9.50 369.90 2390 ---- ---- ---- ---- 383.70 +9.50 374.20 2395 ---- ---- ---- ---- 388.00 +9.50 378.50 2400 ---- ---- ---- ---- 392.30 +9.50 382.80 2405 ---- ---- ---- ---- 396.60 +9.60 387.00 2410 ---- ---- ---- ---- 401.00 +9.70 391.30 2420 ---- ---- ---- ---- 409.70 +9.70 400.00 2425 ---- ---- ---- ---- 414.10 +9.80 404.30 2430 ---- ---- ---- ---- 418.50 +9.80 408.70 2440 ---- ---- ---- ---- 427.20 +9.80 417.40 2450 ---- ---- ---- ---- 436.10 +9.90 426.20 2460 ---- ---- ---- ---- 445.00 +10.00 435.00 2470 ---- ---- ---- ---- 453.90 +10.10 443.80 2475 ---- ---- ---- ---- 458.30 +10.10 448.20 2480 ---- ---- ---- ---- 462.80 +10.10 452.70 2490 ---- ---- ---- ---- 471.80 +10.20 461.60 2500 ---- ---- ---- ---- 480.80 +10.30 470.50 2510 ---- ---- ---- ---- 489.80 +10.30 479.50 2525 ---- ---- ---- ---- 503.40 +10.40 493.00 2550 ---- ---- ---- ---- 526.30 +10.60 515.70 2575 ---- ---- ---- ---- 549.30 +10.70 538.60 2600 ---- ---- ---- ---- 572.50 +10.90 561.60 2625 ---- ---- ---- ---- 595.80 +11.00 584.80 2650 ---- ---- ---- ---- 619.30 +11.10 608.20 2675 ---- ---- ---- ---- 642.90 +11.20 631.70 2700 ---- ---- ---- ---- 666.60 +11.30 655.30 OG FEB25 Gold Option PUT 1575 ---- ---- ---- ---- 13.10 +.80 12.30 1600 ---- ---- ---- ---- 15.20 +.90 14.30 1625 ---- ---- ---- ---- 17.70 +1.10 16.60 1650 ---- ---- ---- ---- 20.40 +1.20 19.20 1675 ---- ---- ---- ---- 23.50 +1.40 22.10 1700 ---- ---- ---- ---- 26.90 +1.50 25.40 1725 ---- ---- ---- ---- 30.80 +1.80 29.00 1750 ---- ---- ---- ---- 35.00 +2.00 33.00 1760 ---- ---- ---- ---- 36.80 ---- ---- 1770 ---- ---- ---- ---- 38.70 +2.10 36.60 1775 ---- ---- ---- ---- 39.70 +2.20 37.50 1780 ---- ---- ---- ---- 40.70 +2.20 38.50 1790 ---- ---- ---- ---- 42.80 +2.40 40.40 1800 ---- ---- ---- ---- 44.90 +2.40 42.50 1810 ---- ---- ---- ---- 47.10 +2.50 44.60 1820 ---- ---- ---- ---- 49.40 +2.70 46.70 1825 ---- ---- ---- ---- 50.60 +2.70 47.90 1830 ---- ---- ---- ---- 51.80 +2.80 49.00 1840 ---- ---- ---- ---- 54.20 +2.80 51.40 1850 ---- ---- ---- ---- 56.80 +3.00 53.80 1855 ---- ---- ---- ---- 58.10 ---- ---- 1860 ---- ---- ---- ---- 59.50 +3.10 56.40 1865 ---- ---- ---- ---- 60.90 +3.20 57.70 1870 ---- ---- ---- ---- 62.30 +3.20 59.10 1875 ---- ---- ---- ---- 63.70 +3.20 60.50 1880 ---- ---- ---- ---- 65.20 +3.30 61.90 1885 ---- ---- ---- ---- 66.70 +3.40 63.30 1890 ---- ---- ---- ---- 68.20 +3.40 64.80 1895 ---- ---- ---- ---- 69.80 +3.50 66.30 1900 ---- ---- ---- ---- 71.40 +3.60 67.80 1905 ---- ---- ---- ---- 73.00 +3.60 69.40 1910 ---- ---- ---- ---- 74.70 +3.70 71.00 1915 ---- ---- ---- ---- 76.40 +3.70 72.70 1920 ---- ---- ---- ---- 78.20 +3.90 74.30 1925 ---- ---- ---- ---- 79.90 +3.80 76.10 1930 ---- ---- ---- ---- 81.80 +4.00 77.80 1935 ---- ---- ---- ---- 83.60 +4.00 79.60 1940 ---- ---- ---- ---- 85.50 +4.10 81.40 1945 ---- ---- ---- ---- 87.40 +4.10 83.30 1950 ---- ---- ---- ---- 89.40 +4.20 85.20 1955 ---- ---- ---- ---- 91.40 +4.30 87.10 1960 ---- ---- ---- ---- 93.50 +4.40 89.10 1965 ---- ---- ---- ---- 95.50 +4.40 91.10 1970 ---- ---- ---- ---- 97.70 +4.50 93.20 1975 ---- ---- ---- ---- 99.80 +4.50 95.30 1980 ---- ---- ---- ---- 102.00 +4.60 97.40 1985 ---- ---- ---- ---- 104.30 +4.70 99.60 1990 ---- ---- ---- ---- 106.60 +4.80 101.80 1995 ---- ---- ---- ---- 108.90 +4.90 104.00 2000 ---- ---- ---- ---- 111.20 +4.90 106.30 2005 ---- ---- ---- ---- 113.60 +5.00 108.60 2010 ---- ---- ---- ---- 116.00 +5.00 111.00 2015 ---- ---- ---- ---- 118.50 +5.10 113.40 2020 ---- ---- ---- ---- 121.00 +5.20 115.80 2025 ---- ---- ---- ---- 123.50 +5.30 118.20 2030 ---- ---- ---- ---- 126.10 +5.40 120.70 2035 ---- ---- ---- ---- 128.70 +5.40 123.30 2040 ---- ---- ---- ---- 131.30 +5.40 125.90 2045 ---- ---- ---- ---- 134.00 +5.50 128.50 2050 ---- ---- ---- ---- 136.70 +5.60 131.10 2055 ---- ---- ---- ---- 139.50 +5.70 133.80 2060 ---- ---- ---- ---- 142.30 +5.80 136.50 2065 ---- ---- ---- ---- 145.10 +5.80 139.30 2070 ---- ---- ---- ---- 148.00 +6.00 142.00 2075 ---- ---- ---- ---- 150.80 +5.90 144.90 2080 ---- ---- ---- ---- 153.80 +6.10 147.70 2085 ---- ---- ---- ---- 156.70 +6.10 150.60 2090 ---- ---- ---- ---- 159.70 +6.10 153.60 2095 ---- ---- ---- ---- 162.80 +6.30 156.50 2100 ---- ---- ---- ---- 165.90 +6.40 159.50 2105 ---- ---- ---- ---- 169.00 +6.40 162.60 2110 ---- ---- ---- ---- 172.10 +6.50 165.60 2115 ---- ---- ---- ---- 175.30 +6.50 168.80 2120 ---- ---- ---- ---- 178.50 +6.60 171.90 2125 ---- ---- ---- ---- 181.70 +6.60 175.10 2130 ---- ---- ---- ---- 185.00 +6.70 178.30 2135 ---- ---- ---- ---- 188.30 +6.80 181.50 2140 ---- ---- ---- ---- 191.70 +6.90 184.80 2145 ---- ---- ---- ---- 195.00 +6.90 188.10 2150 ---- ---- ---- ---- 198.40 +6.90 191.50 2155 ---- ---- ---- ---- 201.90 +7.10 194.80 2160 ---- ---- ---- ---- 205.30 +7.10 198.20 2165 ---- ---- ---- ---- 208.80 +7.20 201.60 2170 ---- ---- ---- ---- 212.30 +7.20 205.10 2175 ---- ---- ---- ---- 215.90 +7.30 208.60 2180 ---- ---- ---- ---- 219.40 +7.30 212.10 2185 ---- ---- ---- ---- 223.00 +7.40 215.60 2190 ---- ---- ---- ---- 226.60 +7.40 219.20 2195 ---- ---- ---- ---- 230.30 +7.50 222.80 2200 ---- ---- ---- ---- 233.90 +7.50 226.40 2205 ---- ---- ---- ---- 237.60 +7.60 230.00 2210 ---- ---- ---- ---- 241.40 +7.70 233.70 2215 ---- ---- ---- ---- 245.10 +7.80 237.30 2220 ---- ---- ---- ---- 248.80 +7.70 241.10 2225 ---- ---- ---- ---- 252.60 +7.80 244.80 2230 ---- ---- ---- ---- 256.40 +7.90 248.50 2235 ---- ---- ---- ---- 260.20 +7.90 252.30 2240 ---- ---- ---- ---- 264.10 +8.00 256.10 2245 ---- ---- ---- ---- 267.90 +8.00 259.90 2250 ---- ---- ---- ---- 271.80 +8.10 263.70 2255 ---- ---- ---- ---- 275.70 +8.10 267.60 2260 ---- ---- ---- ---- 279.60 +8.20 271.40 2265 ---- ---- ---- ---- 283.60 +8.30 275.30 2270 ---- ---- ---- ---- 287.50 +8.30 279.20 2275 ---- ---- ---- ---- 291.50 +8.40 283.10 2280 ---- ---- ---- ---- 295.50 +8.40 287.10 2285 ---- ---- ---- ---- 299.50 +8.50 291.00 2290 ---- ---- ---- ---- 303.50 +8.50 295.00 2295 ---- ---- ---- ---- 307.50 +8.50 299.00 2300 ---- ---- ---- ---- 311.60 +8.60 303.00 2305 ---- ---- ---- ---- 315.70 +8.70 307.00 2310 ---- ---- ---- ---- 319.70 +8.70 311.00 2315 ---- ---- ---- ---- 323.80 +8.70 315.10 2320 ---- ---- ---- ---- 327.90 +8.70 319.20 2325 ---- ---- ---- ---- 332.00 +8.80 323.20 2330 ---- ---- ---- ---- 336.20 +8.90 327.30 2335 ---- ---- ---- ---- 340.30 +8.90 331.40 2340 ---- ---- ---- ---- 344.50 +9.00 335.50 2345 ---- ---- ---- ---- 348.70 +9.00 339.70 2350 ---- ---- ---- ---- 352.80 +9.00 343.80 2360 ---- ---- ---- ---- 361.30 +9.20 352.10 2370 ---- ---- ---- ---- 369.70 +9.20 360.50 2375 ---- ---- ---- ---- 374.00 +9.30 364.70 2380 ---- ---- ---- ---- 378.20 +9.30 368.90 2390 ---- ---- ---- ---- 386.80 +9.40 377.40 2400 ---- ---- ---- ---- 395.30 +9.40 385.90 2410 ---- ---- ---- ---- 404.00 +9.50 394.50 2420 ---- ---- ---- ---- 412.70 +9.60 403.10 2425 ---- ---- ---- ---- 417.00 +9.60 407.40 2430 ---- ---- ---- ---- 421.40 +9.70 411.70 2440 ---- ---- ---- ---- 430.10 +9.70 420.40 2450 ---- ---- ---- ---- 438.90 +9.80 429.10 2475 ---- ---- ---- ---- 461.00 +9.90 451.10 2500 ---- ---- ---- ---- 483.40 +10.10 473.30 2525 ---- ---- ---- ---- 505.90 +10.20 495.70 2550 ---- ---- ---- ---- 528.70 +10.40 518.30 2575 ---- ---- ---- ---- 551.60 +10.60 541.00 2600 ---- ---- ---- ---- 574.60 +10.60 564.00 2625 ---- ---- ---- ---- 597.90 +10.90 587.00 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 13.70 ---- ---- 1600 ---- ---- ---- ---- 15.90 +1.00 14.90 1625 ---- ---- ---- ---- 18.30 +1.10 17.20 1650 ---- ---- ---- ---- 21.00 +1.20 19.80 1675 ---- ---- ---- ---- 24.10 +1.40 22.70 1700 ---- ---- ---- ---- 27.50 +1.60 25.90 1725 ---- ---- ---- ---- 31.30 +1.80 29.50 1750 ---- ---- ---- ---- 35.40 +1.90 33.50 1770 ---- ---- ---- ---- 39.10 ---- ---- 1775 ---- ---- ---- ---- 40.00 +2.10 37.90 1780 ---- ---- ---- ---- 41.00 +2.20 38.80 1790 ---- ---- ---- ---- 43.00 +2.30 40.70 1800 ---- ---- ---- ---- 45.10 +2.40 42.70 1810 ---- ---- ---- ---- 47.20 +2.50 44.70 1820 ---- ---- ---- ---- 49.40 +2.50 46.90 1825 ---- ---- ---- ---- 50.60 +2.60 48.00 1830 ---- ---- ---- ---- 51.80 +2.70 49.10 1840 ---- ---- ---- ---- 54.10 +2.70 51.40 1850 ---- ---- ---- ---- 56.60 +2.90 53.70 1860 ---- ---- ---- ---- 59.20 +3.00 56.20 1870 ---- ---- ---- ---- 61.90 +3.20 58.70 1875 ---- ---- ---- ---- 63.20 ---- ---- 1880 ---- ---- ---- ---- 64.60 +3.20 61.40 1885 ---- ---- ---- ---- 66.10 +3.30 62.80 1890 ---- ---- ---- ---- 67.50 +3.30 64.20 1895 ---- ---- ---- ---- 69.00 +3.40 65.60 1900 ---- ---- ---- ---- 70.50 +3.40 67.10 1905 ---- ---- ---- ---- 72.10 +3.60 68.50 1910 ---- ---- ---- ---- 73.70 +3.60 70.10 1915 ---- ---- ---- ---- 75.30 +3.70 71.60 1920 ---- ---- ---- ---- 76.90 +3.70 73.20 1925 ---- ---- ---- ---- 78.60 +3.80 74.80 1930 ---- ---- ---- ---- 80.30 +3.80 76.50 1935 ---- ---- ---- ---- 82.10 +4.00 78.10 1940 ---- ---- ---- ---- 83.90 +4.00 79.90 1945 ---- ---- ---- ---- 85.70 +4.10 81.60 1950 ---- ---- ---- ---- 87.50 +4.10 83.40 1955 ---- ---- ---- ---- 89.40 +4.10 85.30 1960 ---- ---- ---- ---- 91.40 +4.30 87.10 1965 ---- ---- ---- ---- 93.30 +4.30 89.00 1970 ---- ---- ---- ---- 95.40 +4.40 91.00 1975 ---- ---- ---- ---- 97.40 +4.40 93.00 1980 ---- ---- ---- ---- 99.50 +4.50 95.00 1985 ---- ---- ---- ---- 101.60 +4.60 97.00 1990 ---- ---- ---- ---- 103.80 +4.70 99.10 1995 ---- ---- ---- ---- 106.00 +4.70 101.30 2000 ---- ---- ---- ---- 108.20 +4.80 103.40 2005 ---- ---- ---- ---- 110.50 +4.80 105.70 2010 ---- ---- ---- ---- 112.80 +4.90 107.90 2015 ---- ---- ---- ---- 115.20 +5.00 110.20 2020 ---- ---- ---- ---- 117.60 +5.10 112.50 2025 ---- ---- ---- ---- 120.00 +5.10 114.90 2030 ---- ---- ---- ---- 122.50 +5.30 117.20 2035 ---- ---- ---- ---- 124.90 +5.20 119.70 2040 ---- ---- ---- ---- 127.50 +5.40 122.10 2045 ---- ---- ---- ---- 130.00 +5.40 124.60 2050 ---- ---- ---- ---- 132.60 +5.50 127.10 2055 ---- ---- ---- ---- 135.30 +5.60 129.70 2060 ---- ---- ---- ---- 137.90 +5.60 132.30 2065 ---- ---- ---- ---- 140.60 +5.70 134.90 2070 ---- ---- ---- ---- 143.40 +5.80 137.60 2075 ---- ---- ---- ---- 146.20 +5.90 140.30 2080 ---- ---- ---- ---- 149.00 +5.90 143.10 2085 ---- ---- ---- ---- 151.80 +6.00 145.80 2090 ---- ---- ---- ---- 154.70 +6.00 148.70 2095 ---- ---- ---- ---- 157.60 +6.10 151.50 2100 ---- ---- ---- ---- 160.60 +6.20 154.40 2105 ---- ---- ---- ---- 163.60 +6.30 157.30 2110 ---- ---- ---- ---- 166.60 +6.30 160.30 2115 ---- ---- ---- ---- 169.70 +6.40 163.30 2120 ---- ---- ---- ---- 172.80 +6.50 166.30 2125 ---- ---- ---- ---- 175.90 +6.50 169.40 2130 ---- ---- ---- ---- 179.10 +6.60 172.50 2135 ---- ---- ---- ---- 182.30 +6.70 175.60 2140 ---- ---- ---- ---- 185.50 +6.70 178.80 2145 ---- ---- ---- ---- 188.80 +6.80 182.00 2150 ---- ---- ---- ---- 192.10 +6.90 185.20 2155 ---- ---- ---- ---- 195.40 +6.90 188.50 2160 ---- ---- ---- ---- 198.80 +7.00 191.80 2165 ---- ---- ---- ---- 202.20 +7.10 195.10 2170 ---- ---- ---- ---- 205.60 +7.10 198.50 2175 ---- ---- ---- ---- 209.00 +7.10 201.90 2180 ---- ---- ---- ---- 212.50 +7.20 205.30 2185 ---- ---- ---- ---- 216.00 +7.30 208.70 2190 ---- ---- ---- ---- 219.50 +7.30 212.20 2195 ---- ---- ---- ---- 223.10 +7.40 215.70 2200 ---- ---- ---- ---- 226.70 +7.50 219.20 2205 ---- ---- ---- ---- 230.20 +7.40 222.80 2210 ---- ---- ---- ---- 233.90 +7.60 226.30 2215 ---- ---- ---- ---- 237.50 +7.60 229.90 2220 ---- ---- ---- ---- 241.20 +7.70 233.50 2225 ---- ---- ---- ---- 244.90 +7.80 237.10 2230 ---- ---- ---- ---- 248.60 +7.80 240.80 2235 ---- ---- ---- ---- 252.30 +7.90 244.40 2240 ---- ---- ---- ---- 256.00 +7.90 248.10 2245 ---- ---- ---- ---- 259.80 +8.00 251.80 2250 ---- ---- ---- ---- 263.50 +7.90 255.60 2255 ---- ---- ---- ---- 267.30 +8.00 259.30 2260 ---- ---- ---- ---- 271.10 +8.00 263.10 2265 ---- ---- ---- ---- 275.00 +8.20 266.80 2270 ---- ---- ---- ---- 278.80 +8.20 270.60 2275 ---- ---- ---- ---- 282.70 +8.30 274.40 2280 ---- ---- ---- ---- 286.50 +8.20 278.30 2285 ---- ---- ---- ---- 290.40 +8.30 282.10 2290 ---- ---- ---- ---- 294.40 +8.40 286.00 2295 ---- ---- ---- ---- 298.30 +8.50 289.80 2300 ---- ---- ---- ---- 302.20 +8.50 293.70 2305 ---- ---- ---- ---- 306.20 +8.60 297.60 2310 ---- ---- ---- ---- 310.10 +8.50 301.60 2315 ---- ---- ---- ---- 314.10 +8.60 305.50 2320 ---- ---- ---- ---- 318.10 +8.70 309.40 2325 ---- ---- ---- ---- 322.10 +8.70 313.40 2330 ---- ---- ---- ---- 326.20 +8.80 317.40 2335 ---- ---- ---- ---- 330.20 +8.80 321.40 2340 ---- ---- ---- ---- 334.30 +8.90 325.40 2345 ---- ---- ---- ---- 338.30 +8.90 329.40 2350 ---- ---- ---- ---- 342.40 +8.90 333.50 2355 ---- ---- ---- ---- 346.50 +9.00 337.50 2360 ---- ---- ---- ---- 350.60 +9.00 341.60 2370 ---- ---- ---- ---- 358.90 +9.10 349.80 2375 ---- ---- ---- ---- 363.00 ---- ---- 2380 ---- ---- ---- ---- 367.20 +9.20 358.00 2390 ---- ---- ---- ---- 375.60 +9.30 366.30 2400 ---- ---- ---- ---- 384.00 +9.40 374.60 2410 ---- ---- ---- ---- 392.40 +9.40 383.00 2420 ---- ---- ---- ---- 400.90 +9.50 391.40 2425 ---- ---- ---- ---- 405.20 +9.60 395.60 2430 ---- ---- ---- ---- 409.50 +9.60 399.90 2440 ---- ---- ---- ---- 418.10 +9.70 408.40 2450 ---- ---- ---- ---- 426.70 +9.80 416.90 2460 ---- ---- ---- ---- 435.40 +9.90 425.50 2475 ---- ---- ---- ---- 448.40 +9.90 438.50 2500 ---- ---- ---- ---- 470.40 +10.10 460.30 2525 ---- ---- ---- ---- 492.70 +10.30 482.40 2550 ---- ---- ---- ---- 515.10 +10.50 504.60 2575 ---- ---- ---- ---- 537.70 +10.60 527.10 2600 ---- ---- ---- ---- 560.50 +10.80 549.70 2625 ---- ---- ---- ---- 583.50 +10.90 572.60 2650 ---- ---- ---- ---- 606.60 +11.00 595.60 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 14.80 ---- ---- 1600 ---- ---- ---- ---- 17.10 +1.00 16.10 1625 ---- ---- ---- ---- 19.70 +1.10 18.60 1650 ---- ---- ---- ---- 22.60 +1.30 21.30 1675 ---- ---- ---- ---- 25.80 +1.50 24.30 1700 ---- ---- ---- ---- 29.30 +1.60 27.70 1725 ---- ---- ---- ---- 33.20 +1.80 31.40 1750 ---- ---- ---- ---- 37.60 +2.00 35.60 1770 ---- ---- ---- ---- 41.30 ---- ---- 1775 ---- ---- ---- ---- 42.30 +2.20 40.10 1780 ---- ---- ---- ---- 43.30 +2.20 41.10 1790 ---- ---- ---- ---- 45.40 +2.40 43.00 1800 ---- ---- ---- ---- 47.50 +2.40 45.10 1810 ---- ---- ---- ---- 49.70 +2.50 47.20 1820 ---- ---- ---- ---- 52.00 +2.60 49.40 1825 ---- ---- ---- ---- 53.20 +2.70 50.50 1830 ---- ---- ---- ---- 54.40 +2.70 51.70 1840 ---- ---- ---- ---- 56.80 +2.80 54.00 1850 ---- ---- ---- ---- 59.40 +3.00 56.40 1860 ---- ---- ---- ---- 62.00 +3.00 59.00 1870 ---- ---- ---- ---- 64.70 +3.10 61.60 1875 ---- ---- ---- ---- 66.10 ---- ---- 1880 ---- ---- ---- ---- 67.60 +3.30 64.30 1885 ---- ---- ---- ---- 69.00 +3.30 65.70 1890 ---- ---- ---- ---- 70.50 +3.40 67.10 1895 ---- ---- ---- ---- 72.00 +3.40 68.60 1900 ---- ---- ---- ---- 73.50 +3.50 70.00 1905 ---- ---- ---- ---- 75.10 +3.60 71.50 1910 ---- ---- ---- ---- 76.70 +3.60 73.10 1915 ---- ---- ---- ---- 78.30 +3.70 74.60 1920 ---- ---- ---- ---- 80.00 +3.80 76.20 1925 ---- ---- ---- ---- 81.70 +3.80 77.90 1930 ---- ---- ---- ---- 83.40 +3.90 79.50 1935 ---- ---- ---- ---- 85.20 +4.00 81.20 1940 ---- ---- ---- ---- 86.90 +4.00 82.90 1945 ---- ---- ---- ---- 88.80 +4.10 84.70 1950 ---- ---- ---- ---- 90.60 +4.10 86.50 1955 ---- ---- ---- ---- 92.50 +4.20 88.30 1960 ---- ---- ---- ---- 94.50 +4.30 90.20 1965 ---- ---- ---- ---- 96.40 +4.30 92.10 1970 ---- ---- ---- ---- 98.50 +4.40 94.10 1975 ---- ---- ---- ---- 100.50 +4.40 96.10 1980 ---- ---- ---- ---- 102.60 +4.50 98.10 1985 ---- ---- ---- ---- 104.70 +4.60 100.10 1990 ---- ---- ---- ---- 106.90 +4.70 102.20 1995 ---- ---- ---- ---- 109.10 +4.70 104.40 2000 ---- ---- ---- ---- 111.40 +4.80 106.60 2005 ---- ---- ---- ---- 113.70 +4.90 108.80 2010 ---- ---- ---- ---- 116.00 +4.90 111.10 2015 ---- ---- ---- ---- 118.40 +5.00 113.40 2020 ---- ---- ---- ---- 120.80 +5.10 115.70 2025 ---- ---- ---- ---- 123.20 +5.10 118.10 2030 ---- ---- ---- ---- 125.70 +5.20 120.50 2035 ---- ---- ---- ---- 128.20 +5.30 122.90 2040 ---- ---- ---- ---- 130.70 +5.30 125.40 2045 ---- ---- ---- ---- 133.30 +5.40 127.90 2050 ---- ---- ---- ---- 135.90 +5.50 130.40 2055 ---- ---- ---- ---- 138.50 +5.50 133.00 2060 ---- ---- ---- ---- 141.20 +5.60 135.60 2065 ---- ---- ---- ---- 143.90 +5.70 138.20 2070 ---- ---- ---- ---- 146.70 +5.80 140.90 2075 ---- ---- ---- ---- 149.40 +5.80 143.60 2080 ---- ---- ---- ---- 152.20 +5.80 146.40 2085 ---- ---- ---- ---- 155.10 +5.90 149.20 2090 ---- ---- ---- ---- 158.00 +6.00 152.00 2095 ---- ---- ---- ---- 160.90 +6.10 154.80 2100 ---- ---- ---- ---- 163.80 +6.10 157.70 2105 ---- ---- ---- ---- 166.80 +6.20 160.60 2110 ---- ---- ---- ---- 169.90 +6.30 163.60 2115 ---- ---- ---- ---- 172.90 +6.30 166.60 2120 ---- ---- ---- ---- 176.00 +6.40 169.60 2125 ---- ---- ---- ---- 179.10 +6.40 172.70 2130 ---- ---- ---- ---- 182.30 +6.50 175.80 2135 ---- ---- ---- ---- 185.50 +6.60 178.90 2140 ---- ---- ---- ---- 188.70 +6.60 182.10 2145 ---- ---- ---- ---- 192.00 +6.70 185.30 2150 ---- ---- ---- ---- 195.30 +6.80 188.50 2155 ---- ---- ---- ---- 198.60 +6.80 191.80 2160 ---- ---- ---- ---- 202.00 +6.90 195.10 2165 ---- ---- ---- ---- 205.30 +6.90 198.40 2170 ---- ---- ---- ---- 208.70 +7.00 201.70 2175 ---- ---- ---- ---- 212.20 +7.10 205.10 2180 ---- ---- ---- ---- 215.70 +7.20 208.50 2185 ---- ---- ---- ---- 219.10 +7.20 211.90 2190 ---- ---- ---- ---- 222.70 +7.30 215.40 2195 ---- ---- ---- ---- 226.20 +7.30 218.90 2200 ---- ---- ---- ---- 229.80 +7.40 222.40 2205 ---- ---- ---- ---- 233.40 +7.50 225.90 2210 ---- ---- ---- ---- 237.00 +7.50 229.50 2215 ---- ---- ---- ---- 240.60 +7.50 233.10 2220 ---- ---- ---- ---- 244.20 +7.50 236.70 2225 ---- ---- ---- ---- 247.90 +7.60 240.30 2230 ---- ---- ---- ---- 251.60 +7.70 243.90 2235 ---- ---- ---- ---- 255.30 +7.70 247.60 2240 ---- ---- ---- ---- 259.00 +7.80 251.20 2245 ---- ---- ---- ---- 262.80 +7.90 254.90 2250 ---- ---- ---- ---- 266.60 +8.00 258.60 2255 ---- ---- ---- ---- 270.30 +7.90 262.40 2260 ---- ---- ---- ---- 274.10 +8.00 266.10 2265 ---- ---- ---- ---- 277.90 +8.00 269.90 2270 ---- ---- ---- ---- 281.80 +8.10 273.70 2275 ---- ---- ---- ---- 285.60 +8.10 277.50 2280 ---- ---- ---- ---- 289.50 +8.20 281.30 2285 ---- ---- ---- ---- 293.40 +8.30 285.10 2290 ---- ---- ---- ---- 297.30 +8.40 288.90 2295 ---- ---- ---- ---- 301.20 +8.40 292.80 2300 ---- ---- ---- ---- 305.10 +8.40 296.70 2305 ---- ---- ---- ---- 309.00 +8.40 300.60 2310 ---- ---- ---- ---- 313.00 +8.50 304.50 2315 ---- ---- ---- ---- 317.00 +8.60 308.40 2320 ---- ---- ---- ---- 320.90 +8.60 312.30 2325 ---- ---- ---- ---- 324.90 +8.60 316.30 2330 ---- ---- ---- ---- 329.00 +8.70 320.30 2335 ---- ---- ---- ---- 333.00 +8.80 324.20 2340 ---- ---- ---- ---- 337.00 +8.80 328.20 2345 ---- ---- ---- ---- 341.10 +8.80 332.30 2350 ---- ---- ---- ---- 345.10 +8.80 336.30 2355 ---- ---- ---- ---- 349.20 +8.90 340.30 2360 ---- ---- ---- ---- 353.30 +8.90 344.40 2370 ---- ---- ---- ---- 361.50 +9.00 352.50 2375 ---- ---- ---- ---- 365.70 ---- ---- 2380 ---- ---- ---- ---- 369.80 +9.10 360.70 2390 ---- ---- ---- ---- 378.10 +9.20 368.90 2400 ---- ---- ---- ---- 386.50 +9.30 377.20 2410 ---- ---- ---- ---- 394.90 +9.30 385.60 2420 ---- ---- ---- ---- 403.40 +9.40 394.00 2425 ---- ---- ---- ---- 407.70 +9.50 398.20 2430 ---- ---- ---- ---- 411.90 +9.50 402.40 2440 ---- ---- ---- ---- 420.50 +9.60 410.90 2450 ---- ---- ---- ---- 429.10 +9.70 419.40 2475 ---- ---- ---- ---- 450.70 +9.80 440.90 2500 ---- ---- ---- ---- 472.60 +10.00 462.60 2525 ---- ---- ---- ---- 494.70 +10.10 484.60 2550 ---- ---- ---- ---- 517.10 +10.40 506.70 2575 ---- ---- ---- ---- 539.60 +10.50 529.10 2600 ---- ---- ---- ---- 562.30 +10.60 551.70 2625 ---- ---- ---- ---- 585.20 +10.80 574.40 2650 ---- ---- ---- ---- 608.20 +10.90 597.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 .00 .40 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .80 +.10 .70 1150 ---- ---- ---- ---- 1.00 +.10 .90 1175 ---- ---- ---- ---- 1.20 +.10 1.10 1200 ---- ---- ---- ---- 1.50 +.10 1.40 1220 ---- ---- ---- ---- 1.70 +.10 1.60 1225 ---- ---- ---- ---- 1.80 +.10 1.70 1230 ---- ---- ---- ---- 1.80 +.10 1.70 1240 ---- ---- ---- ---- 2.00 +.10 1.90 1250 ---- ---- ---- ---- 2.10 +.10 2.00 1260 ---- ---- ---- ---- 2.30 +.10 2.20 1270 ---- ---- ---- ---- 2.50 +.20 2.30 1275 ---- ---- ---- ---- 2.60 +.20 2.40 1280 ---- ---- ---- ---- 2.70 +.20 2.50 1290 ---- ---- ---- ---- 2.90 +.20 2.70 1300 ---- ---- ---- ---- 3.10 +.20 2.90 1310 ---- ---- ---- ---- 3.30 +.20 3.10 1315 ---- ---- ---- ---- 3.40 +.20 3.20 1320 ---- ---- ---- ---- 3.60 +.30 3.30 1325 ---- ---- ---- ---- 3.70 +.20 3.50 1330 ---- ---- ---- ---- 3.80 +.20 3.60 1335 ---- ---- ---- ---- 4.00 +.30 3.70 1340 ---- ---- ---- ---- 4.10 +.30 3.80 1345 ---- ---- ---- ---- 4.20 +.20 4.00 1350 ---- ---- ---- ---- 4.40 +.30 4.10 1355 ---- ---- ---- ---- 4.50 +.20 4.30 1360 ---- ---- ---- ---- 4.70 +.30 4.40 1365 ---- ---- ---- ---- 4.80 +.20 4.60 1370 ---- ---- ---- ---- 5.00 +.30 4.70 1375 ---- ---- ---- ---- 5.20 +.30 4.90 1380 ---- ---- ---- ---- 5.30 +.30 5.00 1385 ---- ---- ---- ---- 5.50 +.30 5.20 1390 ---- ---- ---- ---- 5.70 +.30 5.40 1395 ---- ---- ---- ---- 5.90 +.40 5.50 1400 ---- ---- ---- ---- 6.10 +.40 5.70 1405 ---- ---- ---- ---- 6.30 +.40 5.90 1410 ---- ---- ---- ---- 6.50 +.40 6.10 1415 ---- ---- ---- ---- 6.70 +.40 6.30 1420 ---- ---- ---- ---- 6.90 +.40 6.50 1425 ---- ---- ---- ---- 7.10 +.40 6.70 1430 ---- ---- ---- ---- 7.30 +.40 6.90 1435 ---- ---- ---- ---- 7.60 +.50 7.10 1440 ---- ---- ---- ---- 7.80 +.40 7.40 1445 ---- ---- ---- ---- 8.10 +.50 7.60 1450 ---- ---- ---- ---- 8.30 +.50 7.80 1455 ---- ---- ---- ---- 8.60 +.50 8.10 1460 ---- ---- ---- ---- 8.80 +.50 8.30 1465 ---- ---- ---- ---- 9.10 +.50 8.60 1470 ---- ---- ---- ---- 9.40 +.60 8.80 1475 ---- ---- ---- ---- 9.70 +.60 9.10 1480 ---- ---- ---- ---- 9.90 +.50 9.40 1485 ---- ---- ---- ---- 10.20 +.50 9.70 1490 ---- ---- ---- ---- 10.50 +.60 9.90 1495 ---- ---- ---- ---- 10.90 +.70 10.20 1500 ---- ---- ---- ---- 11.20 +.70 10.50 1505 ---- ---- ---- ---- 11.50 +.60 10.90 1510 ---- ---- ---- ---- 11.80 +.60 11.20 1515 ---- ---- ---- ---- 12.20 +.70 11.50 1520 ---- ---- ---- ---- 12.50 +.70 11.80 1525 ---- ---- ---- ---- 12.90 +.70 12.20 1530 ---- ---- ---- ---- 13.30 +.80 12.50 1535 ---- ---- ---- ---- 13.60 +.70 12.90 1540 ---- ---- ---- ---- 14.00 +.80 13.20 1545 ---- ---- ---- ---- 14.40 +.80 13.60 1550 ---- ---- ---- ---- 14.80 +.80 14.00 1555 ---- ---- ---- ---- 15.20 +.80 14.40 1560 ---- ---- ---- ---- 15.60 +.80 14.80 1565 ---- ---- ---- ---- 16.10 +.90 15.20 1570 ---- ---- ---- ---- 16.50 +.90 15.60 1575 ---- ---- ---- ---- 17.00 +1.00 16.00 1580 ---- ---- ---- ---- 17.40 +.90 16.50 1585 ---- ---- ---- ---- 17.90 +1.00 16.90 1590 ---- ---- ---- ---- 18.40 +1.00 17.40 1595 ---- ---- ---- ---- 18.80 +1.00 17.80 1600 ---- ---- ---- ---- 19.30 +1.00 18.30 1605 ---- ---- ---- ---- 19.90 +1.10 18.80 1610 ---- ---- ---- ---- 20.40 +1.10 19.30 1615 ---- ---- ---- ---- 20.90 +1.10 19.80 1620 ---- ---- ---- ---- 21.50 +1.20 20.30 1625 ---- ---- ---- ---- 22.00 +1.20 20.80 1630 ---- ---- ---- ---- 22.60 +1.20 21.40 1635 ---- ---- ---- ---- 23.20 +1.30 21.90 1640 ---- ---- ---- ---- 23.70 +1.20 22.50 1645 ---- ---- ---- ---- 24.30 +1.20 23.10 1650 ---- ---- ---- ---- 25.00 +1.40 23.60 1655 ---- ---- ---- ---- 25.60 +1.40 24.20 1660 ---- ---- ---- ---- 26.20 +1.40 24.80 1665 ---- ---- ---- ---- 26.90 +1.40 25.50 1670 ---- ---- ---- ---- 27.50 +1.40 26.10 1675 ---- ---- ---- ---- 28.20 +1.50 26.70 1680 ---- ---- ---- ---- 28.90 +1.50 27.40 1685 ---- ---- ---- ---- 29.60 +1.50 28.10 1690 ---- ---- ---- ---- 30.30 +1.50 28.80 1695 ---- ---- ---- ---- 31.10 +1.60 29.50 1700 ---- ---- ---- ---- 31.80 +1.60 30.20 1705 ---- ---- ---- ---- 32.60 +1.70 30.90 1710 ---- ---- ---- ---- 33.30 +1.70 31.60 1715 ---- ---- ---- ---- 34.10 +1.70 32.40 1720 ---- ---- ---- ---- 34.90 +1.80 33.10 1725 ---- ---- ---- ---- 35.70 +1.80 33.90 1730 ---- ---- ---- ---- 36.60 +1.90 34.70 1735 ---- ---- ---- ---- 37.40 +1.90 35.50 1740 ---- ---- ---- ---- 38.30 +2.00 36.30 1745 ---- ---- ---- ---- 39.10 +1.90 37.20 1750 ---- ---- ---- ---- 40.00 +2.00 38.00 1755 ---- ---- ---- ---- 40.90 +2.00 38.90 1760 ---- ---- ---- ---- 41.90 +2.10 39.80 1765 ---- ---- ---- ---- 42.80 +2.10 40.70 1770 ---- ---- ---- ---- 43.80 +2.20 41.60 1775 ---- ---- ---- ---- 44.70 +2.20 42.50 1780 ---- ---- ---- ---- 45.70 +2.20 43.50 1785 ---- ---- ---- ---- 46.70 +2.20 44.50 1790 ---- ---- ---- ---- 47.80 +2.40 45.40 1795 ---- ---- ---- ---- 48.80 +2.40 46.40 1800 ---- ---- ---- ---- 49.90 +2.50 47.40 1805 ---- ---- ---- ---- 50.90 +2.40 48.50 1810 ---- ---- ---- ---- 52.00 +2.50 49.50 1815 ---- ---- ---- ---- 53.10 +2.50 50.60 1820 ---- ---- ---- ---- 54.30 +2.60 51.70 1825 ---- ---- ---- ---- 55.40 +2.60 52.80 1830 ---- ---- ---- ---- 56.60 +2.70 53.90 1835 ---- ---- ---- ---- 57.80 +2.80 55.00 1840 ---- ---- ---- ---- 59.00 +2.80 56.20 1845 ---- ---- ---- ---- 60.20 +2.80 57.40 1850 ---- ---- ---- ---- 61.40 +2.80 58.60 700 1855 ---- ---- ---- ---- 62.70 +2.90 59.80 1860 ---- ---- ---- ---- 64.00 +3.00 61.00 1865 ---- ---- ---- ---- 65.30 +3.00 62.30 1870 ---- ---- ---- ---- 66.60 +3.10 63.50 1875 ---- ---- ---- ---- 68.00 +3.20 64.80 1880 ---- ---- ---- ---- 69.40 +3.20 66.20 1885 ---- ---- ---- ---- 70.80 +3.30 67.50 1890 ---- ---- ---- ---- 72.20 +3.30 68.90 1895 ---- ---- ---- ---- 73.70 +3.40 70.30 1900 ---- ---- ---- ---- 75.20 +3.50 71.70 1905 ---- ---- ---- ---- 76.70 +3.50 73.20 1910 ---- ---- ---- ---- 78.20 +3.50 74.70 1915 ---- ---- ---- ---- 79.80 +3.60 76.20 1920 ---- ---- ---- ---- 81.40 +3.60 77.80 1925 ---- ---- ---- ---- 83.00 +3.60 79.40 1930 ---- ---- ---- ---- 84.70 +3.70 81.00 1935 ---- ---- ---- ---- 86.40 +3.80 82.60 1940 ---- ---- ---- ---- 88.20 +3.90 84.30 1945 ---- ---- ---- ---- 89.90 +3.90 86.00 1950 ---- ---- ---- ---- 91.80 +4.00 87.80 1955 ---- ---- ---- ---- 93.60 +4.00 89.60 1960 ---- ---- ---- ---- 95.50 +4.10 91.40 1965 ---- ---- ---- ---- 97.40 +4.20 93.20 1970 ---- ---- ---- ---- 99.40 +4.30 95.10 1975 ---- ---- ---- ---- 101.40 +4.30 97.10 1980 ---- ---- ---- ---- 103.40 +4.40 99.00 1985 ---- ---- ---- ---- 105.40 +4.40 101.00 1990 ---- ---- ---- ---- 107.50 +4.40 103.10 1995 ---- ---- ---- ---- 109.70 +4.50 105.20 2000 ---- ---- ---- ---- 111.90 +4.60 107.30 2005 ---- ---- ---- ---- 114.10 +4.70 109.40 2010 ---- ---- ---- ---- 116.30 +4.70 111.60 2015 ---- ---- ---- ---- 118.60 +4.80 113.80 2020 ---- ---- ---- ---- 120.90 +4.80 116.10 2025 ---- ---- ---- ---- 123.30 +4.90 118.40 2030 ---- ---- ---- ---- 125.70 +5.00 120.70 2035 ---- ---- ---- ---- 128.10 +5.00 123.10 2040 ---- ---- ---- ---- 130.60 +5.20 125.40 2045 ---- ---- ---- ---- 133.00 +5.10 127.90 2050 ---- ---- ---- ---- 135.60 +5.30 130.30 2055 ---- ---- ---- ---- 138.10 +5.30 132.80 2060 ---- ---- ---- ---- 140.70 +5.30 135.40 2065 ---- ---- ---- ---- 143.30 +5.40 137.90 2070 ---- ---- ---- ---- 146.00 +5.50 140.50 2075 ---- ---- ---- ---- 148.70 +5.60 143.10 2080 ---- ---- ---- ---- 151.40 +5.60 145.80 2085 ---- ---- ---- ---- 154.20 +5.70 148.50 2090 ---- ---- ---- ---- 157.00 +5.80 151.20 2095 ---- ---- ---- ---- 159.80 +5.80 154.00 2100 ---- ---- ---- ---- 162.70 +5.90 156.80 2105 ---- ---- ---- ---- 165.60 +6.00 159.60 2110 ---- ---- ---- ---- 168.50 +6.00 162.50 2115 ---- ---- ---- ---- 171.50 +6.10 165.40 2120 ---- ---- ---- ---- 174.50 +6.10 168.40 2125 ---- ---- ---- ---- 177.50 +6.20 171.30 2130 ---- ---- ---- ---- 180.60 +6.20 174.40 2135 ---- ---- ---- ---- 183.70 +6.30 177.40 2140 ---- ---- ---- ---- 186.80 +6.30 180.50 2145 ---- ---- ---- ---- 190.00 +6.40 183.60 2150 ---- ---- ---- ---- 193.20 +6.50 186.70 2155 ---- ---- ---- ---- 196.40 +6.50 189.90 2160 ---- ---- ---- ---- 199.70 +6.60 193.10 2165 ---- ---- ---- ---- 203.00 +6.70 196.30 2170 ---- ---- ---- ---- 206.30 +6.70 199.60 2175 ---- ---- ---- ---- 209.70 +6.80 202.90 2180 ---- ---- ---- ---- 213.00 +6.80 206.20 2185 ---- ---- ---- ---- 216.40 +6.80 209.60 2190 ---- ---- ---- ---- 219.90 +7.00 212.90 2195 ---- ---- ---- ---- 223.30 +7.00 216.30 2200 ---- ---- ---- ---- 226.80 +7.00 219.80 2205 ---- ---- ---- ---- 230.30 +7.10 223.20 2210 ---- ---- ---- ---- 233.90 +7.20 226.70 2215 ---- ---- ---- ---- 237.40 +7.20 230.20 2220 ---- ---- ---- ---- 241.00 +7.20 233.80 2225 ---- ---- ---- ---- 244.60 +7.30 237.30 2230 ---- ---- ---- ---- 248.30 +7.40 240.90 2235 ---- ---- ---- ---- 251.90 +7.40 244.50 2240 ---- ---- ---- ---- 255.60 +7.50 248.10 2245 ---- ---- ---- ---- 259.30 +7.50 251.80 2250 ---- ---- ---- ---- 263.00 +7.60 255.40 2255 ---- ---- ---- ---- 266.70 +7.60 259.10 2260 ---- ---- ---- ---- 270.50 +7.70 262.80 2265 ---- ---- ---- ---- 274.30 +7.80 266.50 2270 ---- ---- ---- ---- 278.00 +7.70 270.30 2275 ---- ---- ---- ---- 281.90 +7.80 274.10 2280 ---- ---- ---- ---- 285.70 +7.90 277.80 2285 ---- ---- ---- ---- 289.50 +7.90 281.60 2290 ---- ---- ---- ---- 293.40 +7.90 285.50 2295 ---- ---- ---- ---- 297.30 +8.00 289.30 2300 ---- ---- ---- ---- 301.20 +8.10 293.10 2305 ---- ---- ---- ---- 305.10 +8.10 297.00 2310 ---- ---- ---- ---- 309.00 +8.10 300.90 2315 ---- ---- ---- ---- 313.00 +8.20 304.80 2320 ---- ---- ---- ---- 316.90 +8.20 308.70 2325 ---- ---- ---- ---- 320.90 +8.20 312.70 2330 ---- ---- ---- ---- 324.90 +8.30 316.60 2335 ---- ---- ---- ---- 328.90 +8.30 320.60 2340 ---- ---- ---- ---- 332.90 +8.40 324.50 2345 ---- ---- ---- ---- 336.90 +8.40 328.50 2350 ---- ---- ---- ---- 341.00 +8.50 332.50 2355 ---- ---- ---- ---- 345.00 +8.50 336.50 2360 ---- ---- ---- ---- 349.10 +8.50 340.60 2365 ---- ---- ---- ---- 353.20 +8.60 344.60 2370 ---- ---- ---- ---- 357.30 +8.60 348.70 2375 ---- ---- ---- ---- 361.40 +8.70 352.70 2380 ---- ---- ---- ---- 365.50 +8.70 356.80 2385 ---- ---- ---- ---- 369.60 +8.70 360.90 2390 ---- ---- ---- ---- 373.80 +8.80 365.00 2395 ---- ---- ---- ---- 377.90 +8.80 369.10 2400 ---- ---- ---- ---- 382.10 +8.90 373.20 2405 ---- ---- ---- ---- 386.30 +8.90 377.40 2410 ---- ---- ---- ---- 390.50 +9.00 381.50 2415 ---- ---- ---- ---- 394.60 +8.90 385.70 2420 ---- ---- ---- ---- 398.90 +9.10 389.80 2425 ---- ---- ---- ---- 403.10 +9.10 394.00 2430 ---- ---- ---- ---- 407.30 +9.10 398.20 2435 ---- ---- ---- ---- 411.50 +9.10 402.40 2440 ---- ---- ---- ---- 415.80 +9.20 406.60 2450 ---- ---- ---- ---- 424.30 +9.20 415.10 2460 ---- ---- ---- ---- 432.90 +9.30 423.60 2470 ---- ---- ---- ---- 441.50 +9.40 432.10 2475 ---- ---- ---- ---- 445.80 +9.40 436.40 2480 ---- ---- ---- ---- 450.10 +9.40 440.70 2490 ---- ---- ---- ---- 458.80 +9.50 449.30 2500 ---- ---- ---- ---- 467.50 +9.60 457.90 2510 ---- ---- ---- ---- 476.20 +9.60 466.60 2520 ---- ---- ---- ---- 485.00 +9.70 475.30 2525 ---- ---- ---- ---- 489.40 +9.70 479.70 2530 ---- ---- ---- ---- 493.80 +9.70 484.10 2550 ---- ---- ---- ---- 511.50 +9.80 501.70 2575 ---- ---- ---- ---- 533.80 +10.00 523.80 2600 ---- ---- ---- ---- 556.30 +10.10 546.20 2625 ---- ---- ---- ---- 579.00 +10.30 568.70 2650 ---- ---- ---- ---- 601.70 +10.30 591.40 2675 ---- ---- ---- ---- 624.70 +10.50 614.20 2700 ---- ---- ---- ---- 647.80 +10.70 637.10 2725 ---- ---- ---- ---- 671.00 +10.80 660.20 2750 ---- ---- ---- ---- 694.30 +10.90 683.40 2775 ---- ---- ---- ---- 717.70 +10.90 706.80 2800 ---- ---- ---- ---- 741.30 +11.10 730.20 2825 ---- ---- ---- ---- 764.90 +11.10 753.80 2850 ---- ---- ---- ---- 788.70 +11.30 777.40 2875 ---- ---- ---- ---- 812.50 +11.40 801.10 2900 ---- ---- ---- ---- 836.40 +11.40 825.00 2925 ---- ---- ---- ---- 860.40 +11.50 848.90 2950 ---- ---- ---- ---- 884.50 +11.60 872.90 2975 ---- ---- ---- ---- 908.60 +11.70 896.90 3000 ---- ---- ---- ---- 932.80 +11.80 921.00 3100 ---- ---- ---- ---- 1030.30 +12.10 1018.20 3200 ---- ---- ---- ---- 1128.50 +12.30 1116.20 3300 ---- ---- ---- ---- 1227.50 +12.60 1214.90 3400 ---- ---- ---- ---- 1326.90 +12.80 1314.10 3500 ---- ---- ---- ---- 1426.80 +13.10 1413.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .70 -.20 .90 1100 ---- ---- ---- ---- .90 -.10 1.00 1125 ---- ---- ---- ---- 1.10 -.20 1.30 1150 ---- ---- ---- ---- 1.40 -.20 1.60 1175 ---- ---- ---- ---- 1.70 -.20 1.90 1200 ---- ---- ---- ---- 2.00 -.30 2.30 1225 ---- ---- ---- ---- 2.50 -.20 2.70 1250 ---- ---- ---- ---- 3.00 -.20 3.20 1270 ---- ---- ---- ---- 3.40 -.30 3.70 1275 ---- ---- ---- ---- 3.60 -.20 3.80 1280 ---- ---- ---- ---- 3.70 -.30 4.00 1290 ---- ---- ---- ---- 4.00 -.30 4.30 1300 ---- ---- ---- ---- 4.20 -.30 4.50 1310 ---- ---- ---- ---- 4.60 -.20 4.80 1320 ---- ---- ---- ---- 4.90 -.30 5.20 1325 ---- ---- ---- ---- 5.00 -.30 5.30 1330 ---- ---- ---- ---- 5.20 -.30 5.50 1340 ---- ---- ---- ---- 5.60 -.30 5.90 1350 ---- ---- ---- ---- 6.00 -.20 6.20 1360 ---- ---- ---- ---- 6.40 -.20 6.60 1370 ---- ---- ---- ---- 6.80 -.30 7.10 1375 ---- ---- ---- ---- 7.00 -.30 7.30 1380 ---- ---- ---- ---- 7.20 -.30 7.50 1385 ---- ---- ---- ---- 7.50 -.20 7.70 1390 ---- ---- ---- ---- 7.70 -.30 8.00 1395 ---- ---- ---- ---- 7.90 -.30 8.20 1400 ---- ---- ---- ---- 8.20 -.20 8.40 1405 ---- ---- ---- ---- 8.50 -.20 8.70 1410 ---- ---- ---- ---- 8.70 -.20 8.90 1415 ---- ---- ---- ---- 9.00 -.20 9.20 1420 ---- ---- ---- ---- 9.30 -.20 9.50 1425 ---- ---- ---- ---- 9.50 -.30 9.80 1430 ---- ---- ---- ---- 9.80 -.20 10.00 1435 ---- ---- ---- ---- 10.10 -.20 10.30 1440 ---- ---- ---- ---- 10.40 -.20 10.60 1445 ---- ---- ---- ---- 10.80 -.10 10.90 1450 ---- ---- ---- ---- 11.10 -.10 11.20 1455 ---- ---- ---- ---- 11.40 -.10 11.50 1460 ---- ---- ---- ---- 11.70 -.20 11.90 1465 ---- ---- ---- ---- 12.10 -.10 12.20 1470 ---- ---- ---- ---- 12.40 -.10 12.50 1475 ---- ---- ---- ---- 12.80 -.10 12.90 1480 ---- ---- ---- ---- 13.10 -.10 13.20 1485 ---- ---- ---- ---- 13.50 -.10 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 ---- ---- ---- ---- 16.00 +.10 15.90 1520 ---- ---- ---- ---- 16.40 +.10 16.30 1525 ---- ---- ---- ---- 16.80 +.10 16.70 1530 ---- ---- ---- ---- 17.30 +.10 17.20 1535 ---- ---- ---- ---- 17.80 +.20 17.60 1540 ---- ---- ---- ---- 18.20 +.10 18.10 1545 ---- ---- ---- ---- 18.70 +.20 18.50 1550 ---- ---- ---- ---- 19.20 +.20 19.00 1555 ---- ---- ---- ---- 19.70 +.20 19.50 1560 ---- ---- ---- ---- 20.20 +.30 19.90 1565 ---- ---- ---- ---- 20.70 +.30 20.40 1570 ---- ---- ---- ---- 21.30 +.40 20.90 1575 ---- ---- ---- ---- 21.80 +.30 21.50 1580 ---- ---- ---- ---- 22.40 +.40 22.00 1585 ---- ---- ---- ---- 22.90 +.40 22.50 1590 ---- ---- ---- ---- 23.50 +.40 23.10 1595 ---- ---- ---- ---- 24.10 +.50 23.60 1600 ---- ---- ---- ---- 24.70 +.50 24.20 1605 ---- ---- ---- ---- 25.30 +.50 24.80 1610 ---- ---- ---- ---- 25.90 +.60 25.30 1615 ---- ---- ---- ---- 26.60 +.70 25.90 1620 ---- ---- ---- ---- 27.20 +.70 26.50 1625 ---- ---- ---- ---- 27.90 +.70 27.20 1630 ---- ---- ---- ---- 28.50 +.70 27.80 1635 ---- ---- ---- ---- 29.20 +.80 28.40 1640 ---- ---- ---- ---- 29.90 +.80 29.10 1645 ---- ---- ---- ---- 30.60 +.90 29.70 1650 ---- ---- ---- ---- 31.30 +.90 30.40 1655 ---- ---- ---- ---- 32.00 +.90 31.10 1660 ---- ---- ---- ---- 32.80 +1.00 31.80 1665 ---- ---- ---- ---- 33.50 +1.00 32.50 1670 ---- ---- ---- ---- 34.30 +1.10 33.20 1675 ---- ---- ---- ---- 35.00 +1.10 33.90 1680 ---- ---- ---- ---- 35.80 +1.10 34.70 1685 ---- ---- ---- ---- 36.60 +1.20 35.40 1690 ---- ---- ---- ---- 37.40 +1.20 36.20 1695 ---- ---- ---- ---- 38.20 +1.20 37.00 1700 ---- ---- ---- ---- 39.10 +1.30 37.80 1705 ---- ---- ---- ---- 39.90 +1.40 38.50 1710 ---- ---- ---- ---- 40.80 +1.40 39.40 1715 ---- ---- ---- ---- 41.60 +1.40 40.20 1720 ---- ---- ---- ---- 42.50 +1.50 41.00 1725 ---- ---- ---- ---- 43.40 +1.50 41.90 1730 ---- ---- ---- ---- 44.30 +1.60 42.70 1735 ---- ---- ---- ---- 45.30 +1.70 43.60 1740 ---- ---- ---- ---- 46.20 +1.70 44.50 1745 ---- ---- ---- ---- 47.10 +1.70 45.40 1750 ---- ---- ---- ---- 48.10 +1.80 46.30 1755 ---- ---- ---- ---- 49.10 +1.90 47.20 1760 ---- ---- ---- ---- 50.10 +1.90 48.20 1765 ---- ---- ---- ---- 51.10 +2.00 49.10 1770 ---- ---- ---- ---- 52.10 +2.00 50.10 1775 ---- ---- ---- ---- 53.10 +2.00 51.10 1780 ---- ---- ---- ---- 54.20 +2.10 52.10 1785 ---- ---- ---- ---- 55.20 +2.10 53.10 1790 ---- ---- ---- ---- 56.30 +2.20 54.10 1795 ---- ---- ---- ---- 57.40 +2.30 55.10 1800 ---- ---- ---- ---- 58.50 +2.30 56.20 1805 ---- ---- ---- ---- 59.60 +2.40 57.20 1810 ---- ---- ---- ---- 60.70 +2.40 58.30 1815 ---- ---- ---- ---- 61.80 +2.40 59.40 1820 ---- ---- ---- ---- 63.00 +2.50 60.50 1825 ---- ---- ---- ---- 64.20 +2.60 61.60 1830 ---- ---- ---- ---- 65.30 +2.60 62.70 1835 ---- ---- ---- ---- 66.50 +2.60 63.90 1840 ---- ---- ---- ---- 67.70 +2.70 65.00 1845 ---- ---- ---- ---- 69.00 +2.80 66.20 1850 ---- ---- ---- ---- 70.20 +2.80 67.40 1855 ---- ---- ---- ---- 71.40 +2.80 68.60 1860 ---- ---- ---- ---- 72.70 +2.90 69.80 1865 ---- ---- ---- ---- 74.00 +3.00 71.00 1870 ---- ---- ---- ---- 75.30 +3.00 72.30 1875 ---- ---- ---- ---- 76.60 +3.10 73.50 1880 ---- ---- ---- ---- 77.90 +3.10 74.80 1885 ---- ---- ---- ---- 79.20 +3.10 76.10 1890 ---- ---- ---- ---- 80.60 +3.20 77.40 1895 ---- ---- ---- ---- 82.00 +3.20 78.80 1900 ---- ---- ---- ---- 83.40 +3.30 80.10 1905 ---- ---- ---- ---- 84.80 +3.30 81.50 1910 ---- ---- ---- ---- 86.30 +3.40 82.90 1915 ---- ---- ---- ---- 87.80 +3.50 84.30 1920 ---- ---- ---- ---- 89.30 +3.50 85.80 1925 ---- ---- ---- ---- 90.80 +3.50 87.30 1930 ---- ---- ---- ---- 92.30 +3.50 88.80 1935 ---- ---- ---- ---- 93.90 +3.60 90.30 1940 ---- ---- ---- ---- 95.50 +3.60 91.90 1945 ---- ---- ---- ---- 97.20 +3.70 93.50 1950 ---- ---- ---- ---- 98.90 +3.80 95.10 1955 ---- ---- ---- ---- 100.60 +3.80 96.80 1960 ---- ---- ---- ---- 102.40 +3.90 98.50 1965 ---- ---- ---- ---- 104.10 +3.90 100.20 1970 ---- ---- ---- ---- 106.00 +4.00 102.00 1975 ---- ---- ---- ---- 107.80 +4.00 103.80 1980 ---- ---- ---- ---- 109.70 +4.00 105.70 1985 ---- ---- ---- ---- 111.70 +4.20 107.50 1990 ---- ---- ---- ---- 113.60 +4.20 109.40 1995 ---- ---- ---- ---- 115.60 +4.20 111.40 2000 ---- ---- ---- ---- 117.70 +4.30 113.40 2005 ---- ---- ---- ---- 119.70 +4.30 115.40 2010 ---- ---- ---- ---- 121.80 +4.40 117.40 2015 ---- ---- ---- ---- 123.90 +4.40 119.50 2020 ---- ---- ---- ---- 126.10 +4.50 121.60 2025 ---- ---- ---- ---- 128.30 +4.60 123.70 2030 ---- ---- ---- ---- 130.50 +4.60 125.90 2035 ---- ---- ---- ---- 132.80 +4.70 128.10 2040 ---- ---- ---- ---- 135.00 +4.70 130.30 2045 ---- ---- ---- ---- 137.40 +4.80 132.60 2050 ---- ---- ---- ---- 139.70 +4.80 134.90 2055 ---- ---- ---- ---- 142.10 +4.90 137.20 2060 ---- ---- ---- ---- 144.50 +4.90 139.60 2065 ---- ---- ---- ---- 146.90 +4.90 142.00 2070 ---- ---- ---- ---- 149.40 +5.00 144.40 2075 ---- ---- ---- ---- 151.90 +5.00 146.90 2080 ---- ---- ---- ---- 154.50 +5.10 149.40 2085 ---- ---- ---- ---- 157.10 +5.20 151.90 2090 ---- ---- ---- ---- 159.70 +5.20 154.50 2095 ---- ---- ---- ---- 162.30 +5.30 157.00 2100 ---- ---- ---- ---- 165.00 +5.30 159.70 2105 ---- ---- ---- ---- 167.70 +5.40 162.30 2110 ---- ---- ---- ---- 170.50 +5.50 165.00 2115 ---- ---- ---- ---- 173.30 +5.50 167.80 2120 ---- ---- ---- ---- 176.10 +5.60 170.50 2125 ---- ---- ---- ---- 178.90 +5.60 173.30 2130 ---- ---- ---- ---- 181.80 +5.70 176.10 2135 ---- ---- ---- ---- 184.70 +5.70 179.00 2140 ---- ---- ---- ---- 187.70 +5.80 181.90 2145 ---- ---- ---- ---- 190.70 +5.90 184.80 2150 ---- ---- ---- ---- 193.70 +5.90 187.80 2155 ---- ---- ---- ---- 196.70 +6.00 190.70 2160 ---- ---- ---- ---- 199.80 +6.00 193.80 2165 ---- ---- ---- ---- 202.90 +6.10 196.80 2170 ---- ---- ---- ---- 206.00 +6.10 199.90 2175 ---- ---- ---- ---- 209.20 +6.20 203.00 2180 ---- ---- ---- ---- 212.40 +6.20 206.20 2185 ---- ---- ---- ---- 215.60 +6.30 209.30 2190 ---- ---- ---- ---- 218.90 +6.40 212.50 2195 ---- ---- ---- ---- 222.10 +6.30 215.80 2200 ---- ---- ---- ---- 225.50 +6.50 219.00 2205 ---- ---- ---- ---- 228.80 +6.50 222.30 2210 ---- ---- ---- ---- 232.10 +6.50 225.60 2215 ---- ---- ---- ---- 235.50 +6.50 229.00 2220 ---- ---- ---- ---- 238.90 +6.60 232.30 2225 ---- ---- ---- ---- 242.40 +6.70 235.70 2230 ---- ---- ---- ---- 245.80 +6.70 239.10 2235 ---- ---- ---- ---- 249.30 +6.70 242.60 2240 ---- ---- ---- ---- 252.80 +6.70 246.10 2245 ---- ---- ---- ---- 256.40 +6.90 249.50 2250 ---- ---- ---- ---- 259.90 +6.80 253.10 2255 ---- ---- ---- ---- 263.50 +6.90 256.60 2260 ---- ---- ---- ---- 267.10 +7.00 260.10 2265 ---- ---- ---- ---- 270.70 +7.00 263.70 2270 ---- ---- ---- ---- 274.40 +7.10 267.30 2275 ---- ---- ---- ---- 278.00 +7.10 270.90 2280 ---- ---- ---- ---- 281.70 +7.10 274.60 2285 ---- ---- ---- ---- 285.40 +7.20 278.20 2290 ---- ---- ---- ---- 289.10 +7.20 281.90 2295 ---- ---- ---- ---- 292.90 +7.30 285.60 2300 ---- ---- ---- ---- 296.60 +7.30 289.30 2305 ---- ---- ---- ---- 300.40 +7.30 293.10 2310 ---- ---- ---- ---- 304.20 +7.40 296.80 2315 ---- ---- ---- ---- 308.00 +7.40 300.60 2320 ---- ---- ---- ---- 311.80 +7.50 304.30 2325 ---- ---- ---- ---- 315.60 +7.50 308.10 2330 ---- ---- ---- ---- 319.50 +7.50 312.00 2335 ---- ---- ---- ---- 323.40 +7.60 315.80 2340 ---- ---- ---- ---- 327.30 +7.70 319.60 2345 ---- ---- ---- ---- 331.20 +7.70 323.50 2350 ---- ---- ---- ---- 335.10 +7.70 327.40 2355 ---- ---- ---- ---- 339.00 +7.80 331.20 2360 ---- ---- ---- ---- 342.90 +7.80 335.10 2365 ---- ---- ---- ---- 346.90 +7.80 339.10 2370 ---- ---- ---- ---- 350.80 +7.80 343.00 2375 ---- ---- ---- ---- 354.80 +7.90 346.90 2380 ---- ---- ---- ---- 358.80 +7.90 350.90 2385 ---- ---- ---- ---- 362.80 +8.00 354.80 2390 ---- ---- ---- ---- 366.80 +8.00 358.80 2395 ---- ---- ---- ---- 370.80 +8.00 362.80 2400 ---- ---- ---- ---- 374.90 +8.10 366.80 2405 ---- ---- ---- ---- 378.90 +8.10 370.80 2410 ---- ---- ---- ---- 383.00 +8.20 374.80 2415 ---- ---- ---- ---- 387.00 +8.10 378.90 2420 ---- ---- ---- ---- 391.10 +8.20 382.90 2425 ---- ---- ---- ---- 395.20 +8.20 387.00 2430 ---- ---- ---- ---- 399.30 +8.30 391.00 2435 ---- ---- ---- ---- 403.40 +8.30 395.10 2440 ---- ---- ---- ---- 407.50 +8.30 399.20 2445 ---- ---- ---- ---- 411.70 +8.40 403.30 2450 ---- ---- ---- ---- 415.80 +8.40 407.40 2455 ---- ---- ---- ---- 419.90 +8.40 411.50 2460 ---- ---- ---- ---- 424.10 +8.40 415.70 2470 ---- ---- ---- ---- 432.50 +8.60 423.90 2475 ---- ---- ---- ---- 436.60 +8.50 428.10 2480 ---- ---- ---- ---- 440.80 +8.50 432.30 2490 ---- ---- ---- ---- 449.30 +8.70 440.60 2500 ---- ---- ---- ---- 457.70 +8.70 449.00 2510 ---- ---- ---- ---- 466.20 +8.70 457.50 2520 ---- ---- ---- ---- 474.70 +8.80 465.90 2525 ---- ---- ---- ---- 479.00 +8.80 470.20 2530 ---- ---- ---- ---- 483.30 +8.90 474.40 2540 ---- ---- ---- ---- 491.90 +8.90 483.00 2550 ---- ---- ---- ---- 500.50 +8.90 491.60 2560 ---- ---- ---- ---- 509.20 +9.00 500.20 2575 ---- ---- ---- ---- 522.20 +9.10 513.10 2600 ---- ---- ---- ---- 544.10 +9.20 534.90 2625 ---- ---- ---- ---- 566.10 +9.30 556.80 2650 ---- ---- ---- ---- 588.40 +9.50 578.90 2675 ---- ---- ---- ---- 610.70 +9.50 601.20 2700 ---- ---- ---- ---- 633.20 +9.60 623.60 2725 ---- ---- ---- ---- 655.90 +9.80 646.10 2750 ---- ---- ---- ---- 678.70 +9.90 668.80 3000 ---- ---- ---- ---- 912.20 +10.80 901.40 3500 ---- ---- ---- ---- 1398.00 +12.00 1386.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 10.30 +.50 9.80 1350 ---- ---- ---- ---- 11.60 +.50 11.10 1375 ---- ---- ---- ---- 13.10 +.60 12.50 1400 ---- ---- ---- ---- 14.70 +.60 14.10 1425 ---- ---- ---- ---- 16.50 +.70 15.80 1450 ---- ---- ---- ---- 18.40 +.80 17.60 1475 ---- ---- ---- ---- 20.50 +.80 19.70 1500 ---- ---- ---- ---- 22.80 +1.00 21.80 1520 ---- ---- ---- ---- 24.70 +1.00 23.70 1525 ---- ---- ---- ---- 25.20 +1.00 24.20 1530 ---- ---- ---- ---- 25.80 +1.10 24.70 1540 ---- ---- ---- ---- 26.80 +1.00 25.80 1550 ---- ---- ---- ---- 27.90 +1.10 26.80 1560 ---- ---- ---- ---- 29.10 +1.20 27.90 1570 ---- ---- ---- ---- 30.20 +1.20 29.00 1575 ---- ---- ---- ---- 30.80 +1.20 29.60 1580 ---- ---- ---- ---- 31.40 +1.20 30.20 1590 ---- ---- ---- ---- 32.70 +1.30 31.40 1600 ---- ---- ---- ---- 33.90 +1.30 32.60 1610 ---- ---- ---- ---- 35.30 +1.40 33.90 1615 ---- ---- ---- ---- 35.90 +1.40 34.50 1620 ---- ---- ---- ---- 36.60 +1.40 35.20 1625 ---- ---- ---- ---- 37.30 +1.40 35.90 1630 ---- ---- ---- ---- 38.00 +1.40 36.60 1635 ---- ---- ---- ---- 38.70 +1.50 37.20 1640 ---- ---- ---- ---- 39.50 +1.60 37.90 1645 ---- ---- ---- ---- 40.20 +1.50 38.70 1650 ---- ---- ---- ---- 40.90 +1.50 39.40 1655 ---- ---- ---- ---- 41.70 +1.60 40.10 1660 ---- ---- ---- ---- 42.40 +1.60 40.80 1665 ---- ---- ---- ---- 43.20 +1.60 41.60 1670 ---- ---- ---- ---- 44.00 +1.70 42.30 1675 ---- ---- ---- ---- 44.80 +1.70 43.10 1680 ---- ---- ---- ---- 45.60 +1.70 43.90 1685 ---- ---- ---- ---- 46.40 +1.70 44.70 1690 ---- ---- ---- ---- 47.30 +1.80 45.50 1695 ---- ---- ---- ---- 48.10 +1.80 46.30 1700 ---- ---- ---- ---- 49.00 +1.90 47.10 1705 ---- ---- ---- ---- 49.80 +1.80 48.00 1710 ---- ---- ---- ---- 50.70 +1.90 48.80 1715 ---- ---- ---- ---- 51.60 +1.90 49.70 1720 ---- ---- ---- ---- 52.50 +1.90 50.60 1725 ---- ---- ---- ---- 53.40 +2.00 51.40 1730 ---- ---- ---- ---- 54.30 +2.00 52.30 1735 ---- ---- ---- ---- 55.30 +2.10 53.20 1740 ---- ---- ---- ---- 56.20 +2.00 54.20 1745 ---- ---- ---- ---- 57.20 +2.10 55.10 1750 ---- ---- ---- ---- 58.20 +2.20 56.00 1755 ---- ---- ---- ---- 59.20 +2.20 57.00 1760 ---- ---- ---- ---- 60.20 +2.20 58.00 1765 ---- ---- ---- ---- 61.20 +2.30 58.90 1770 ---- ---- ---- ---- 62.20 +2.30 59.90 1775 ---- ---- ---- ---- 63.20 +2.30 60.90 1780 ---- ---- ---- ---- 64.30 +2.40 61.90 1785 ---- ---- ---- ---- 65.30 +2.30 63.00 1790 ---- ---- ---- ---- 66.40 +2.40 64.00 1795 ---- ---- ---- ---- 67.50 +2.40 65.10 1800 ---- ---- ---- ---- 68.60 +2.50 66.10 1805 ---- ---- ---- ---- 69.70 +2.50 67.20 1810 ---- ---- ---- ---- 70.90 +2.60 68.30 1815 ---- ---- ---- ---- 72.00 +2.60 69.40 1820 ---- ---- ---- ---- 73.20 +2.60 70.60 1825 ---- ---- ---- ---- 74.30 +2.60 71.70 1830 ---- ---- ---- ---- 75.50 +2.60 72.90 1835 ---- ---- ---- ---- 76.70 +2.70 74.00 1840 ---- ---- ---- ---- 78.00 +2.80 75.20 1845 ---- ---- ---- ---- 79.20 +2.80 76.40 1850 ---- ---- ---- ---- 80.40 +2.80 77.60 1855 ---- ---- ---- ---- 81.70 +2.90 78.80 1860 ---- ---- ---- ---- 83.00 +2.90 80.10 1865 ---- ---- ---- ---- 84.30 +3.00 81.30 1870 ---- ---- ---- ---- 85.60 +3.00 82.60 1875 ---- ---- ---- ---- 86.90 +3.10 83.80 1880 ---- ---- ---- ---- 88.20 +3.10 85.10 1885 ---- ---- ---- ---- 89.60 +3.10 86.50 1890 ---- ---- ---- ---- 90.90 +3.10 87.80 1895 ---- ---- ---- ---- 92.30 +3.20 89.10 1900 ---- ---- ---- ---- 93.70 +3.20 90.50 1905 ---- ---- ---- ---- 95.10 +3.20 91.90 1910 ---- ---- ---- ---- 96.60 +3.30 93.30 1915 ---- ---- ---- ---- 98.00 +3.30 94.70 1920 ---- ---- ---- ---- 99.50 +3.40 96.10 1925 ---- ---- ---- ---- 101.00 +3.40 97.60 1930 ---- ---- ---- ---- 102.60 +3.50 99.10 1935 ---- ---- ---- ---- 104.10 +3.50 100.60 1940 ---- ---- ---- ---- 105.70 +3.60 102.10 1945 ---- ---- ---- ---- 107.30 +3.60 103.70 1950 ---- ---- ---- ---- 108.90 +3.60 105.30 1955 ---- ---- ---- ---- 110.60 +3.70 106.90 1960 ---- ---- ---- ---- 112.30 +3.80 108.50 1965 ---- ---- ---- ---- 114.00 +3.80 110.20 1970 ---- ---- ---- ---- 115.80 +3.90 111.90 1975 ---- ---- ---- ---- 117.50 +3.80 113.70 1980 ---- ---- ---- ---- 119.40 +4.00 115.40 1985 ---- ---- ---- ---- 121.20 +4.00 117.20 1990 ---- ---- ---- ---- 123.10 +4.00 119.10 1995 ---- ---- ---- ---- 125.00 +4.10 120.90 2000 ---- ---- ---- ---- 127.00 +4.20 122.80 2005 ---- ---- ---- ---- 128.90 +4.10 124.80 2010 ---- ---- ---- ---- 131.00 +4.30 126.70 2015 ---- ---- ---- ---- 133.00 +4.30 128.70 2020 ---- ---- ---- ---- 135.10 +4.30 130.80 2025 ---- ---- ---- ---- 137.20 +4.40 132.80 2030 ---- ---- ---- ---- 139.40 +4.50 134.90 2035 ---- ---- ---- ---- 141.50 +4.40 137.10 2040 ---- ---- ---- ---- 143.80 +4.50 139.30 2045 ---- ---- ---- ---- 146.00 +4.50 141.50 2050 ---- ---- ---- ---- 148.30 +4.60 143.70 2055 ---- ---- ---- ---- 150.60 +4.60 146.00 2060 ---- ---- ---- ---- 153.00 +4.70 148.30 2065 ---- ---- ---- ---- 155.40 +4.80 150.60 2070 ---- ---- ---- ---- 157.80 +4.80 153.00 2075 ---- ---- ---- ---- 160.20 +4.80 155.40 2080 ---- ---- ---- ---- 162.70 +4.90 157.80 2085 ---- ---- ---- ---- 165.20 +4.90 160.30 2090 ---- ---- ---- ---- 167.70 +5.00 162.70 2095 ---- ---- ---- ---- 170.30 +5.00 165.30 2100 ---- ---- ---- ---- 172.90 +5.10 167.80 2105 ---- ---- ---- ---- 175.50 +5.10 170.40 2110 ---- ---- ---- ---- 178.20 +5.20 173.00 2115 ---- ---- ---- ---- 180.90 +5.30 175.60 2120 ---- ---- ---- ---- 183.60 +5.30 178.30 2125 ---- ---- ---- ---- 186.40 +5.40 181.00 2130 ---- ---- ---- ---- 189.10 +5.30 183.80 2135 ---- ---- ---- ---- 192.00 +5.50 186.50 2140 ---- ---- ---- ---- 194.80 +5.50 189.30 2145 ---- ---- ---- ---- 197.70 +5.50 192.20 2150 ---- ---- ---- ---- 200.60 +5.60 195.00 2155 ---- ---- ---- ---- 203.50 +5.60 197.90 2160 ---- ---- ---- ---- 206.50 +5.70 200.80 2165 ---- ---- ---- ---- 209.50 +5.70 203.80 2170 ---- ---- ---- ---- 212.60 +5.80 206.80 2175 ---- ---- ---- ---- 215.60 +5.80 209.80 2180 ---- ---- ---- ---- 218.70 +5.80 212.90 2185 ---- ---- ---- ---- 221.90 +5.90 216.00 2190 ---- ---- ---- ---- 225.00 +5.90 219.10 2195 ---- ---- ---- ---- 228.20 +6.00 222.20 2200 ---- ---- ---- ---- 231.40 +6.00 225.40 2205 ---- ---- ---- ---- 234.70 +6.10 228.60 2210 ---- ---- ---- ---- 238.00 +6.20 231.80 2215 ---- ---- ---- ---- 241.30 +6.20 235.10 2220 ---- ---- ---- ---- 244.60 +6.20 238.40 2225 ---- ---- ---- ---- 248.00 +6.30 241.70 2230 ---- ---- ---- ---- 251.30 +6.30 245.00 2235 ---- ---- ---- ---- 254.80 +6.40 248.40 2240 ---- ---- ---- ---- 258.20 +6.40 251.80 2245 ---- ---- ---- ---- 261.60 +6.40 255.20 2250 ---- ---- ---- ---- 265.10 +6.50 258.60 2255 ---- ---- ---- ---- 268.60 +6.50 262.10 2260 ---- ---- ---- ---- 272.10 +6.50 265.60 2265 ---- ---- ---- ---- 275.70 +6.60 269.10 2270 ---- ---- ---- ---- 279.20 +6.60 272.60 2275 ---- ---- ---- ---- 282.80 +6.70 276.10 2280 ---- ---- ---- ---- 286.40 +6.70 279.70 2285 ---- ---- ---- ---- 290.10 +6.80 283.30 2290 ---- ---- ---- ---- 293.70 +6.80 286.90 2295 ---- ---- ---- ---- 297.40 +6.90 290.50 2300 ---- ---- ---- ---- 301.00 +6.80 294.20 2305 ---- ---- ---- ---- 304.70 +6.90 297.80 2310 ---- ---- ---- ---- 308.50 +7.00 301.50 2315 ---- ---- ---- ---- 312.20 +7.00 305.20 2320 ---- ---- ---- ---- 315.90 +7.00 308.90 2325 ---- ---- ---- ---- 319.70 +7.10 312.60 2330 ---- ---- ---- ---- 323.50 +7.10 316.40 2335 ---- ---- ---- ---- 327.30 +7.20 320.10 2340 ---- ---- ---- ---- 331.10 +7.20 323.90 2345 ---- ---- ---- ---- 334.90 +7.20 327.70 2350 ---- ---- ---- ---- 338.80 +7.30 331.50 2355 ---- ---- ---- ---- 342.60 +7.30 335.30 2360 ---- ---- ---- ---- 346.50 +7.40 339.10 2365 ---- ---- ---- ---- 350.40 +7.40 343.00 2370 ---- ---- ---- ---- 354.20 +7.30 346.90 2375 ---- ---- ---- ---- 358.10 +7.40 350.70 2380 ---- ---- ---- ---- 362.10 +7.50 354.60 2385 ---- ---- ---- ---- 366.00 +7.50 358.50 2390 ---- ---- ---- ---- 369.90 +7.50 362.40 2395 ---- ---- ---- ---- 373.90 +7.60 366.30 2400 ---- ---- ---- ---- 377.80 +7.50 370.30 2405 ---- ---- ---- ---- 381.80 +7.60 374.20 2410 ---- ---- ---- ---- 385.80 +7.70 378.10 2415 ---- ---- ---- ---- 389.80 +7.70 382.10 2420 ---- ---- ---- ---- 393.80 +7.70 386.10 2425 ---- ---- ---- ---- 397.80 +7.70 390.10 2430 ---- ---- ---- ---- 401.80 +7.70 394.10 2435 ---- ---- ---- ---- 405.90 +7.80 398.10 2440 ---- ---- ---- ---- 409.90 +7.80 402.10 2445 ---- ---- ---- ---- 414.00 +7.90 406.10 2450 ---- ---- ---- ---- 418.10 +8.00 410.10 2455 ---- ---- ---- ---- 422.10 +7.90 414.20 2460 ---- ---- ---- ---- 426.20 +8.00 418.20 2465 ---- ---- ---- ---- 430.30 +8.00 422.30 2470 ---- ---- ---- ---- 434.40 +8.00 426.40 2475 ---- ---- ---- ---- 438.50 +8.00 430.50 2480 ---- ---- ---- ---- 442.70 +8.10 434.60 2490 ---- ---- ---- ---- 450.90 +8.10 442.80 2500 ---- ---- ---- ---- 459.20 +8.20 451.00 2510 ---- ---- ---- ---- 467.60 +8.30 459.30 2520 ---- ---- ---- ---- 476.00 +8.30 467.70 2525 ---- ---- ---- ---- 480.20 +8.40 471.80 2530 ---- ---- ---- ---- 484.40 +8.40 476.00 2540 ---- ---- ---- ---- 492.80 +8.40 484.40 2550 ---- ---- ---- ---- 501.30 +8.50 492.80 2560 ---- ---- ---- ---- 509.80 +8.50 501.30 2570 ---- ---- ---- ---- 518.40 +8.60 509.80 2575 ---- ---- ---- ---- 522.70 +8.70 514.00 2600 ---- ---- ---- ---- 544.20 +8.80 535.40 2625 ---- ---- ---- ---- 565.90 +8.90 557.00 2650 ---- ---- ---- ---- 587.70 +8.90 578.80 2675 ---- ---- ---- ---- 609.70 +9.00 600.70 2700 ---- ---- ---- ---- 631.90 +9.20 622.70 2725 ---- ---- ---- ---- 654.20 +9.30 644.90 2750 ---- ---- ---- ---- 676.60 +9.40 667.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.80 +.60 15.20 1375 ---- ---- ---- ---- 17.60 +.70 16.90 1400 ---- ---- ---- ---- 19.50 +.70 18.80 1425 ---- ---- ---- ---- 21.50 +.70 20.80 1450 ---- ---- ---- ---- 23.70 +.80 22.90 1475 ---- ---- ---- ---- 26.10 +.90 25.20 1500 ---- ---- ---- ---- 28.70 +1.00 27.70 1525 ---- ---- ---- ---- 31.40 +1.10 30.30 1530 ---- ---- ---- ---- 32.00 +1.10 30.90 1540 ---- ---- ---- ---- 33.20 +1.20 32.00 1550 ---- ---- ---- ---- 34.40 +1.20 33.20 1560 ---- ---- ---- ---- 35.60 +1.20 34.40 1570 ---- ---- ---- ---- 36.90 +1.30 35.60 1575 ---- ---- ---- ---- 37.50 +1.20 36.30 1580 ---- ---- ---- ---- 38.20 +1.30 36.90 1590 ---- ---- ---- ---- 39.50 +1.30 38.20 1600 ---- ---- ---- ---- 40.90 +1.40 39.50 1610 ---- ---- ---- ---- 42.30 +1.40 40.90 1620 ---- ---- ---- ---- 43.80 +1.50 42.30 1625 ---- ---- ---- ---- 44.50 +1.50 43.00 1630 ---- ---- ---- ---- 45.30 +1.60 43.70 1635 ---- ---- ---- ---- 46.00 +1.50 44.50 1640 ---- ---- ---- ---- 46.80 +1.60 45.20 1645 ---- ---- ---- ---- 47.60 +1.60 46.00 1650 ---- ---- ---- ---- 48.30 +1.60 46.70 1655 ---- ---- ---- ---- 49.10 +1.60 47.50 1660 ---- ---- ---- ---- 49.90 +1.60 48.30 1665 ---- ---- ---- ---- 50.80 +1.70 49.10 1670 ---- ---- ---- ---- 51.60 +1.70 49.90 1675 ---- ---- ---- ---- 52.40 +1.70 50.70 1680 ---- ---- ---- ---- 53.30 +1.80 51.50 1685 ---- ---- ---- ---- 54.10 +1.80 52.30 1690 ---- ---- ---- ---- 55.00 +1.80 53.20 1695 ---- ---- ---- ---- 55.90 +1.90 54.00 1700 ---- ---- ---- ---- 56.70 +1.80 54.90 1705 ---- ---- ---- ---- 57.60 +1.90 55.70 1710 ---- ---- ---- ---- 58.60 +2.00 56.60 1715 ---- ---- ---- ---- 59.50 +2.00 57.50 1720 ---- ---- ---- ---- 60.40 +2.00 58.40 1725 ---- ---- ---- ---- 61.30 +2.00 59.30 1730 ---- ---- ---- ---- 62.30 +2.00 60.30 1735 ---- ---- ---- ---- 63.30 +2.10 61.20 1740 ---- ---- ---- ---- 64.20 +2.10 62.10 1745 ---- ---- ---- ---- 65.20 +2.10 63.10 1750 ---- ---- ---- ---- 66.20 +2.10 64.10 1755 ---- ---- ---- ---- 67.20 +2.20 65.00 1760 ---- ---- ---- ---- 68.20 +2.20 66.00 1765 ---- ---- ---- ---- 69.30 +2.30 67.00 1770 ---- ---- ---- ---- 70.30 +2.30 68.00 1775 ---- ---- ---- ---- 71.40 +2.30 69.10 1780 ---- ---- ---- ---- 72.40 +2.30 70.10 1785 ---- ---- ---- ---- 73.50 +2.40 71.10 1790 ---- ---- ---- ---- 74.60 +2.40 72.20 1795 ---- ---- ---- ---- 75.70 +2.40 73.30 1800 ---- ---- ---- ---- 76.80 +2.50 74.30 1805 ---- ---- ---- ---- 77.90 +2.50 75.40 1810 ---- ---- ---- ---- 79.10 +2.60 76.50 1815 ---- ---- ---- ---- 80.20 +2.50 77.70 1820 ---- ---- ---- ---- 81.40 +2.60 78.80 1825 ---- ---- ---- ---- 82.50 +2.60 79.90 1830 ---- ---- ---- ---- 83.70 +2.60 81.10 1835 ---- ---- ---- ---- 84.90 +2.70 82.20 1840 ---- ---- ---- ---- 86.10 +2.70 83.40 1845 ---- ---- ---- ---- 87.40 +2.80 84.60 1850 ---- ---- ---- ---- 88.60 +2.80 85.80 1855 ---- ---- ---- ---- 89.90 +2.90 87.00 1860 ---- ---- ---- ---- 91.10 +2.80 88.30 1865 ---- ---- ---- ---- 92.40 +2.90 89.50 1870 ---- ---- ---- ---- 93.70 +2.90 90.80 1875 ---- ---- ---- ---- 95.00 +3.00 92.00 1880 ---- ---- ---- ---- 96.30 +3.00 93.30 1885 ---- ---- ---- ---- 97.60 +3.00 94.60 1890 ---- ---- ---- ---- 99.00 +3.10 95.90 1895 ---- ---- ---- ---- 100.30 +3.10 97.20 1900 ---- ---- ---- ---- 101.70 +3.10 98.60 1905 ---- ---- ---- ---- 103.10 +3.20 99.90 1910 ---- ---- ---- ---- 104.50 +3.20 101.30 1915 ---- ---- ---- ---- 105.90 +3.20 102.70 1920 ---- ---- ---- ---- 107.30 +3.20 104.10 1925 ---- ---- ---- ---- 108.80 +3.30 105.50 1930 ---- ---- ---- ---- 110.30 +3.40 106.90 1935 ---- ---- ---- ---- 111.80 +3.50 108.30 1940 ---- ---- ---- ---- 113.30 +3.50 109.80 1945 ---- ---- ---- ---- 114.80 +3.50 111.30 1950 ---- ---- ---- ---- 116.30 +3.50 112.80 1955 ---- ---- ---- ---- 117.90 +3.60 114.30 1960 ---- ---- ---- ---- 119.50 +3.60 115.90 1965 ---- ---- ---- ---- 121.10 +3.60 117.50 1970 ---- ---- ---- ---- 122.80 +3.70 119.10 1975 ---- ---- ---- ---- 124.40 +3.70 120.70 1980 ---- ---- ---- ---- 126.10 +3.70 122.40 1985 ---- ---- ---- ---- 127.90 +3.80 124.10 1990 ---- ---- ---- ---- 129.60 +3.80 125.80 1995 ---- ---- ---- ---- 131.40 +3.90 127.50 2000 ---- ---- ---- ---- 133.20 +3.90 129.30 2005 ---- ---- ---- ---- 135.10 +4.00 131.10 2010 ---- ---- ---- ---- 137.00 +4.00 133.00 2015 ---- ---- ---- ---- 138.90 +4.10 134.80 2020 ---- ---- ---- ---- 140.80 +4.10 136.70 2025 ---- ---- ---- ---- 142.80 +4.10 138.70 2030 ---- ---- ---- ---- 144.80 +4.10 140.70 2035 ---- ---- ---- ---- 146.90 +4.20 142.70 2040 ---- ---- ---- ---- 149.00 +4.30 144.70 2045 ---- ---- ---- ---- 151.10 +4.30 146.80 2050 ---- ---- ---- ---- 153.20 +4.30 148.90 2055 ---- ---- ---- ---- 155.40 +4.40 151.00 2060 ---- ---- ---- ---- 157.60 +4.40 153.20 2065 ---- ---- ---- ---- 159.90 +4.50 155.40 2070 ---- ---- ---- ---- 162.20 +4.50 157.70 2075 ---- ---- ---- ---- 164.50 +4.60 159.90 2080 ---- ---- ---- ---- 166.90 +4.70 162.20 2085 ---- ---- ---- ---- 169.20 +4.60 164.60 2090 ---- ---- ---- ---- 171.70 +4.80 166.90 2095 ---- ---- ---- ---- 174.10 +4.80 169.30 2100 ---- ---- ---- ---- 176.60 +4.80 171.80 2105 ---- ---- ---- ---- 179.10 +4.90 174.20 2110 ---- ---- ---- ---- 181.60 +4.90 176.70 2115 ---- ---- ---- ---- 184.20 +5.00 179.20 2120 ---- ---- ---- ---- 186.70 +4.90 181.80 2125 ---- ---- ---- ---- 189.40 +5.10 184.30 2130 ---- ---- ---- ---- 192.00 +5.10 186.90 2135 ---- ---- ---- ---- 194.70 +5.10 189.60 2140 ---- ---- ---- ---- 197.40 +5.20 192.20 2145 ---- ---- ---- ---- 200.10 +5.20 194.90 2150 ---- ---- ---- ---- 202.90 +5.20 197.70 2155 ---- ---- ---- ---- 205.70 +5.30 200.40 2160 ---- ---- ---- ---- 208.60 +5.40 203.20 2165 ---- ---- ---- ---- 211.40 +5.40 206.00 2170 ---- ---- ---- ---- 214.30 +5.40 208.90 2175 ---- ---- ---- ---- 217.20 +5.40 211.80 2180 ---- ---- ---- ---- 220.20 +5.50 214.70 2185 ---- ---- ---- ---- 223.20 +5.60 217.60 2190 ---- ---- ---- ---- 226.20 +5.60 220.60 2195 ---- ---- ---- ---- 229.30 +5.70 223.60 2200 ---- ---- ---- ---- 232.40 +5.70 226.70 2205 ---- ---- ---- ---- 235.50 +5.80 229.70 2210 ---- ---- ---- ---- 238.60 +5.80 232.80 2215 ---- ---- ---- ---- 241.80 +5.80 236.00 2220 ---- ---- ---- ---- 245.00 +5.90 239.10 2225 ---- ---- ---- ---- 248.20 +5.90 242.30 2230 ---- ---- ---- ---- 251.50 +5.90 245.60 2235 ---- ---- ---- ---- 254.80 +6.00 248.80 2240 ---- ---- ---- ---- 258.10 +6.00 252.10 2245 ---- ---- ---- ---- 261.40 +6.00 255.40 2250 ---- ---- ---- ---- 264.80 +6.10 258.70 2255 ---- ---- ---- ---- 268.20 +6.20 262.00 2260 ---- ---- ---- ---- 271.60 +6.20 265.40 2265 ---- ---- ---- ---- 275.00 +6.20 268.80 2270 ---- ---- ---- ---- 278.50 +6.30 272.20 2275 ---- ---- ---- ---- 282.00 +6.30 275.70 2280 ---- ---- ---- ---- 285.50 +6.30 279.20 2285 ---- ---- ---- ---- 289.00 +6.40 282.60 2290 ---- ---- ---- ---- 292.50 +6.30 286.20 2295 ---- ---- ---- ---- 296.10 +6.40 289.70 2300 ---- ---- ---- ---- 299.70 +6.50 293.20 2305 ---- ---- ---- ---- 303.30 +6.50 296.80 2310 ---- ---- ---- ---- 306.90 +6.50 300.40 2315 ---- ---- ---- ---- 310.60 +6.60 304.00 2320 ---- ---- ---- ---- 314.20 +6.60 307.60 2325 ---- ---- ---- ---- 317.90 +6.60 311.30 2330 ---- ---- ---- ---- 321.60 +6.70 314.90 2335 ---- ---- ---- ---- 325.30 +6.70 318.60 2340 ---- ---- ---- ---- 329.10 +6.80 322.30 2345 ---- ---- ---- ---- 332.80 +6.80 326.00 2350 ---- ---- ---- ---- 336.60 +6.80 329.80 2355 ---- ---- ---- ---- 340.30 +6.80 333.50 2360 ---- ---- ---- ---- 344.10 +6.80 337.30 2365 ---- ---- ---- ---- 347.90 +6.90 341.00 2370 ---- ---- ---- ---- 351.80 +7.00 344.80 2375 ---- ---- ---- ---- 355.60 +7.00 348.60 2380 ---- ---- ---- ---- 359.40 +7.00 352.40 2385 ---- ---- ---- ---- 363.30 +7.00 356.30 2390 ---- ---- ---- ---- 367.20 +7.10 360.10 2395 ---- ---- ---- ---- 371.10 +7.10 364.00 2400 ---- ---- ---- ---- 375.00 +7.20 367.80 2405 ---- ---- ---- ---- 378.90 +7.20 371.70 2410 ---- ---- ---- ---- 382.80 +7.20 375.60 2415 ---- ---- ---- ---- 386.70 +7.20 379.50 2420 ---- ---- ---- ---- 390.60 +7.20 383.40 2425 ---- ---- ---- ---- 394.60 +7.30 387.30 2430 ---- ---- ---- ---- 398.60 +7.40 391.20 2435 ---- ---- ---- ---- 402.50 +7.30 395.20 2440 ---- ---- ---- ---- 406.50 +7.40 399.10 2445 ---- ---- ---- ---- 410.50 +7.40 403.10 2450 ---- ---- ---- ---- 414.50 +7.40 407.10 2455 ---- ---- ---- ---- 418.50 +7.40 411.10 2460 ---- ---- ---- ---- 422.50 +7.50 415.00 2465 ---- ---- ---- ---- 426.60 +7.50 419.10 2470 ---- ---- ---- ---- 430.60 +7.50 423.10 2475 ---- ---- ---- ---- 434.70 +7.60 427.10 2480 ---- ---- ---- ---- 438.70 +7.60 431.10 2485 ---- ---- ---- ---- 442.80 +7.60 435.20 2490 ---- ---- ---- ---- 446.90 +7.70 439.20 2495 ---- ---- ---- ---- 451.00 +7.70 443.30 2500 ---- ---- ---- ---- 455.00 +7.70 447.30 2510 ---- ---- ---- ---- 463.30 +7.80 455.50 2520 ---- ---- ---- ---- 471.50 +7.80 463.70 2525 ---- ---- ---- ---- 475.70 +7.90 467.80 2530 ---- ---- ---- ---- 479.80 +7.90 471.90 2540 ---- ---- ---- ---- 488.10 +7.90 480.20 2550 ---- ---- ---- ---- 496.50 +8.00 488.50 2560 ---- ---- ---- ---- 504.90 +8.10 496.80 2570 ---- ---- ---- ---- 513.30 +8.10 505.20 2575 ---- ---- ---- ---- 517.50 +8.10 509.40 2580 ---- ---- ---- ---- 521.70 +8.10 513.60 2590 ---- ---- ---- ---- 530.20 +8.20 522.00 2600 ---- ---- ---- ---- 538.70 +8.20 530.50 2625 ---- ---- ---- ---- 560.10 +8.30 551.80 2650 ---- ---- ---- ---- 581.60 +8.40 573.20 2675 ---- ---- ---- ---- 603.40 +8.60 594.80 2700 ---- ---- ---- ---- 625.20 +8.60 616.60 2725 ---- ---- ---- ---- 647.20 +8.70 638.50 2750 ---- ---- ---- ---- 669.40 +8.90 660.50 2775 ---- ---- ---- ---- 691.60 +8.90 682.70 2800 ---- ---- ---- ---- 714.00 +9.00 705.00 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 20.50 +.70 19.80 1375 ---- ---- ---- ---- 22.50 +.70 21.80 1400 ---- ---- ---- ---- 24.70 +.80 23.90 1425 ---- ---- ---- ---- 27.00 +.80 26.20 1450 ---- ---- ---- ---- 29.50 +.90 28.60 1475 ---- ---- ---- ---- 32.20 +1.00 31.20 1500 ---- ---- ---- ---- 35.00 +1.10 33.90 1525 ---- ---- ---- ---- 38.10 +1.20 36.90 1550 ---- ---- ---- ---- 41.30 +1.30 40.00 1560 ---- ---- ---- ---- 42.60 +1.30 41.30 1570 ---- ---- ---- ---- 44.00 +1.40 42.60 1575 ---- ---- ---- ---- 44.70 +1.40 43.30 1580 ---- ---- ---- ---- 45.40 +1.40 44.00 1590 ---- ---- ---- ---- 46.80 +1.40 45.40 1600 ---- ---- ---- ---- 48.30 +1.50 46.80 1610 ---- ---- ---- ---- 49.80 +1.50 48.30 1620 ---- ---- ---- ---- 51.40 +1.60 49.80 1625 ---- ---- ---- ---- 52.10 +1.50 50.60 1630 ---- ---- ---- ---- 52.90 +1.60 51.30 1640 ---- ---- ---- ---- 54.60 +1.70 52.90 1650 ---- ---- ---- ---- 56.20 +1.70 54.50 1655 ---- ---- ---- ---- 57.00 +1.70 55.30 1660 ---- ---- ---- ---- 57.90 +1.70 56.20 1665 ---- ---- ---- ---- 58.70 +1.70 57.00 1670 ---- ---- ---- ---- 59.60 +1.80 57.80 1675 ---- ---- ---- ---- 60.50 +1.80 58.70 1680 ---- ---- ---- ---- 61.40 +1.90 59.50 1685 ---- ---- ---- ---- 62.30 +1.90 60.40 1690 ---- ---- ---- ---- 63.20 +1.90 61.30 1695 ---- ---- ---- ---- 64.10 +1.90 62.20 1700 ---- ---- ---- ---- 65.00 +1.90 63.10 1705 ---- ---- ---- ---- 65.90 +1.90 64.00 1710 ---- ---- ---- ---- 66.90 +2.00 64.90 1715 ---- ---- ---- ---- 67.80 +2.00 65.80 1720 ---- ---- ---- ---- 68.80 +2.00 66.80 1725 ---- ---- ---- ---- 69.80 +2.10 67.70 1730 ---- ---- ---- ---- 70.80 +2.10 68.70 1735 ---- ---- ---- ---- 71.80 +2.10 69.70 1740 ---- ---- ---- ---- 72.80 +2.20 70.60 1745 ---- ---- ---- ---- 73.80 +2.20 71.60 1750 ---- ---- ---- ---- 74.80 +2.20 72.60 1755 ---- ---- ---- ---- 75.80 +2.20 73.60 1760 ---- ---- ---- ---- 76.90 +2.30 74.60 1765 ---- ---- ---- ---- 77.90 +2.20 75.70 1770 ---- ---- ---- ---- 79.00 +2.30 76.70 1775 ---- ---- ---- ---- 80.10 +2.30 77.80 1780 ---- ---- ---- ---- 81.20 +2.40 78.80 1785 ---- ---- ---- ---- 82.30 +2.40 79.90 1790 ---- ---- ---- ---- 83.40 +2.40 81.00 1795 ---- ---- ---- ---- 84.50 +2.40 82.10 1800 ---- ---- ---- ---- 85.70 +2.50 83.20 1805 ---- ---- ---- ---- 86.80 +2.50 84.30 1810 ---- ---- ---- ---- 88.00 +2.60 85.40 1815 ---- ---- ---- ---- 89.10 +2.50 86.60 1820 ---- ---- ---- ---- 90.30 +2.60 87.70 1825 ---- ---- ---- ---- 91.50 +2.60 88.90 1830 ---- ---- ---- ---- 92.70 +2.70 90.00 1835 ---- ---- ---- ---- 93.90 +2.70 91.20 1840 ---- ---- ---- ---- 95.10 +2.70 92.40 1845 ---- ---- ---- ---- 96.40 +2.80 93.60 1850 ---- ---- ---- ---- 97.60 +2.80 94.80 1855 ---- ---- ---- ---- 98.90 +2.80 96.10 1860 ---- ---- ---- ---- 100.10 +2.80 97.30 1865 ---- ---- ---- ---- 101.40 +2.80 98.60 1870 ---- ---- ---- ---- 102.70 +2.90 99.80 1875 ---- ---- ---- ---- 104.00 +2.90 101.10 1880 ---- ---- ---- ---- 105.40 +3.00 102.40 1885 ---- ---- ---- ---- 106.70 +3.00 103.70 1890 ---- ---- ---- ---- 108.00 +3.00 105.00 1895 ---- ---- ---- ---- 109.40 +3.10 106.30 1900 ---- ---- ---- ---- 110.80 +3.10 107.70 1905 ---- ---- ---- ---- 112.10 +3.10 109.00 1910 ---- ---- ---- ---- 113.50 +3.10 110.40 1915 ---- ---- ---- ---- 114.90 +3.20 111.70 1920 ---- ---- ---- ---- 116.40 +3.30 113.10 1925 ---- ---- ---- ---- 117.80 +3.30 114.50 1930 ---- ---- ---- ---- 119.30 +3.40 115.90 1935 ---- ---- ---- ---- 120.70 +3.30 117.40 1940 ---- ---- ---- ---- 122.20 +3.40 118.80 1945 ---- ---- ---- ---- 123.70 +3.40 120.30 1950 ---- ---- ---- ---- 125.20 +3.40 121.80 1955 ---- ---- ---- ---- 126.80 +3.50 123.30 1960 ---- ---- ---- ---- 128.30 +3.50 124.80 1965 ---- ---- ---- ---- 129.90 +3.60 126.30 1970 ---- ---- ---- ---- 131.50 +3.60 127.90 1975 ---- ---- ---- ---- 133.10 +3.60 129.50 1980 ---- ---- ---- ---- 134.80 +3.70 131.10 1985 ---- ---- ---- ---- 136.40 +3.70 132.70 1990 ---- ---- ---- ---- 138.10 +3.70 134.40 1995 ---- ---- ---- ---- 139.90 +3.80 136.10 2000 ---- ---- ---- ---- 141.60 +3.80 137.80 2005 ---- ---- ---- ---- 143.40 +3.90 139.50 2010 ---- ---- ---- ---- 145.20 +3.90 141.30 2015 ---- ---- ---- ---- 147.10 +4.00 143.10 2020 ---- ---- ---- ---- 148.90 +4.00 144.90 2025 ---- ---- ---- ---- 150.80 +4.00 146.80 2030 ---- ---- ---- ---- 152.80 +4.10 148.70 2035 ---- ---- ---- ---- 154.80 +4.10 150.70 2040 ---- ---- ---- ---- 156.80 +4.20 152.60 2045 ---- ---- ---- ---- 158.80 +4.20 154.60 2050 ---- ---- ---- ---- 160.90 +4.20 156.70 2055 ---- ---- ---- ---- 163.00 +4.30 158.70 2060 ---- ---- ---- ---- 165.10 +4.30 160.80 2065 ---- ---- ---- ---- 167.30 +4.30 163.00 2070 ---- ---- ---- ---- 169.50 +4.40 165.10 2075 ---- ---- ---- ---- 171.80 +4.50 167.30 2080 ---- ---- ---- ---- 174.00 +4.40 169.60 2085 ---- ---- ---- ---- 176.30 +4.50 171.80 2090 ---- ---- ---- ---- 178.70 +4.60 174.10 2095 ---- ---- ---- ---- 181.10 +4.60 176.50 2100 ---- ---- ---- ---- 183.50 +4.70 178.80 2105 ---- ---- ---- ---- 185.90 +4.70 181.20 2110 ---- ---- ---- ---- 188.40 +4.80 183.60 2115 ---- ---- ---- ---- 190.80 +4.70 186.10 2120 ---- ---- ---- ---- 193.40 +4.80 188.60 2125 ---- ---- ---- ---- 195.90 +4.80 191.10 2130 ---- ---- ---- ---- 198.50 +4.90 193.60 2135 ---- ---- ---- ---- 201.10 +4.90 196.20 2140 ---- ---- ---- ---- 203.70 +4.90 198.80 2145 ---- ---- ---- ---- 206.40 +5.00 201.40 2150 ---- ---- ---- ---- 209.10 +5.00 204.10 2155 ---- ---- ---- ---- 211.80 +5.00 206.80 2160 ---- ---- ---- ---- 214.60 +5.10 209.50 2165 ---- ---- ---- ---- 217.40 +5.20 212.20 2170 ---- ---- ---- ---- 220.20 +5.20 215.00 2175 ---- ---- ---- ---- 223.00 +5.20 217.80 2180 ---- ---- ---- ---- 225.90 +5.30 220.60 2185 ---- ---- ---- ---- 228.80 +5.30 223.50 2190 ---- ---- ---- ---- 231.80 +5.40 226.40 2195 ---- ---- ---- ---- 234.70 +5.40 229.30 2200 ---- ---- ---- ---- 237.70 +5.40 232.30 2205 ---- ---- ---- ---- 240.80 +5.50 235.30 2210 ---- ---- ---- ---- 243.80 +5.50 238.30 2215 ---- ---- ---- ---- 246.90 +5.50 241.40 2220 ---- ---- ---- ---- 250.10 +5.60 244.50 2225 ---- ---- ---- ---- 253.20 +5.60 247.60 2230 ---- ---- ---- ---- 256.40 +5.70 250.70 2235 ---- ---- ---- ---- 259.60 +5.70 253.90 2240 ---- ---- ---- ---- 262.90 +5.80 257.10 2245 ---- ---- ---- ---- 266.10 +5.70 260.40 2250 ---- ---- ---- ---- 269.40 +5.80 263.60 2255 ---- ---- ---- ---- 272.80 +5.90 266.90 2260 ---- ---- ---- ---- 276.10 +5.90 270.20 2265 ---- ---- ---- ---- 279.50 +5.90 273.60 2270 ---- ---- ---- ---- 282.90 +6.00 276.90 2275 ---- ---- ---- ---- 286.30 +6.00 280.30 2280 ---- ---- ---- ---- 289.70 +6.00 283.70 2285 ---- ---- ---- ---- 293.20 +6.00 287.20 2290 ---- ---- ---- ---- 296.70 +6.10 290.60 2295 ---- ---- ---- ---- 300.20 +6.10 294.10 2300 ---- ---- ---- ---- 303.80 +6.20 297.60 2305 ---- ---- ---- ---- 307.30 +6.20 301.10 2310 ---- ---- ---- ---- 310.90 +6.20 304.70 2315 ---- ---- ---- ---- 314.50 +6.30 308.20 2320 ---- ---- ---- ---- 318.10 +6.30 311.80 2325 ---- ---- ---- ---- 321.70 +6.30 315.40 2330 ---- ---- ---- ---- 325.40 +6.40 319.00 2335 ---- ---- ---- ---- 329.00 +6.30 322.70 2340 ---- ---- ---- ---- 332.70 +6.40 326.30 2345 ---- ---- ---- ---- 336.40 +6.40 330.00 2350 ---- ---- ---- ---- 340.20 +6.50 333.70 2355 ---- ---- ---- ---- 343.90 +6.50 337.40 2360 ---- ---- ---- ---- 347.60 +6.50 341.10 2365 ---- ---- ---- ---- 351.40 +6.60 344.80 2370 ---- ---- ---- ---- 355.20 +6.60 348.60 2375 ---- ---- ---- ---- 359.00 +6.70 352.30 2380 ---- ---- ---- ---- 362.80 +6.70 356.10 2385 ---- ---- ---- ---- 366.60 +6.70 359.90 2390 ---- ---- ---- ---- 370.40 +6.70 363.70 2395 ---- ---- ---- ---- 374.30 +6.80 367.50 2400 ---- ---- ---- ---- 378.10 +6.80 371.30 2405 ---- ---- ---- ---- 382.00 +6.80 375.20 2410 ---- ---- ---- ---- 385.90 +6.90 379.00 2415 ---- ---- ---- ---- 389.80 +6.90 382.90 2420 ---- ---- ---- ---- 393.70 +6.90 386.80 2425 ---- ---- ---- ---- 397.60 +6.90 390.70 2430 ---- ---- ---- ---- 401.50 +6.90 394.60 2435 ---- ---- ---- ---- 405.50 +7.00 398.50 2440 ---- ---- ---- ---- 409.40 +7.00 402.40 2445 ---- ---- ---- ---- 413.40 +7.10 406.30 2450 ---- ---- ---- ---- 417.30 +7.00 410.30 2455 ---- ---- ---- ---- 421.30 +7.10 414.20 2460 ---- ---- ---- ---- 425.30 +7.10 418.20 2465 ---- ---- ---- ---- 429.30 +7.20 422.10 2470 ---- ---- ---- ---- 433.30 +7.20 426.10 2475 ---- ---- ---- ---- 437.30 +7.20 430.10 2480 ---- ---- ---- ---- 441.30 +7.20 434.10 2485 ---- ---- ---- ---- 445.40 +7.30 438.10 2490 ---- ---- ---- ---- 449.40 +7.30 442.10 2495 ---- ---- ---- ---- 453.50 +7.40 446.10 2500 ---- ---- ---- ---- 457.50 +7.30 450.20 2505 ---- ---- ---- ---- 461.60 +7.40 454.20 2510 ---- ---- ---- ---- 465.70 +7.40 458.30 2515 ---- ---- ---- ---- 469.70 +7.40 462.30 2520 ---- ---- ---- ---- 473.80 +7.40 466.40 2525 ---- ---- ---- ---- 477.90 +7.40 470.50 2530 ---- ---- ---- ---- 482.10 +7.50 474.60 2540 ---- ---- ---- ---- 490.30 +7.50 482.80 2550 ---- ---- ---- ---- 498.60 +7.60 491.00 2560 ---- ---- ---- ---- 506.90 +7.60 499.30 2570 ---- ---- ---- ---- 515.20 +7.60 507.60 2575 ---- ---- ---- ---- 519.40 +7.70 511.70 2580 ---- ---- ---- ---- 523.60 +7.70 515.90 2590 ---- ---- ---- ---- 532.00 +7.80 524.20 2600 ---- ---- ---- ---- 540.40 +7.80 532.60 2610 ---- ---- ---- ---- 548.90 +7.90 541.00 2625 ---- ---- ---- ---- 561.60 +7.90 553.70 2650 ---- ---- ---- ---- 583.00 +8.00 575.00 2675 ---- ---- ---- ---- 604.50 +8.10 596.40 2700 ---- ---- ---- ---- 626.20 +8.20 618.00 2725 ---- ---- ---- ---- 648.00 +8.30 639.70 2750 ---- ---- ---- ---- 670.00 +8.40 661.60 2775 ---- ---- ---- ---- 692.10 +8.50 683.60 2800 ---- ---- ---- ---- 714.30 +8.60 705.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 26.80 +.80 26.00 1400 ---- ---- ---- ---- 29.20 +.90 28.30 1425 ---- ---- ---- ---- 31.70 +.90 30.80 1450 ---- ---- ---- ---- 34.40 +.90 33.50 1475 ---- ---- ---- ---- 37.30 +1.00 36.30 1500 ---- ---- ---- ---- 40.40 +1.20 39.20 1525 ---- ---- ---- ---- 43.60 +1.20 42.40 1550 ---- ---- ---- ---- 47.00 +1.30 45.70 1570 ---- ---- ---- ---- 49.90 +1.40 48.50 1575 ---- ---- ---- ---- 50.60 +1.40 49.20 1580 ---- ---- ---- ---- 51.30 +1.40 49.90 1590 ---- ---- ---- ---- 52.80 +1.40 51.40 1600 ---- ---- ---- ---- 54.40 +1.50 52.90 1610 ---- ---- ---- ---- 56.00 +1.60 54.40 1620 ---- ---- ---- ---- 57.60 +1.60 56.00 1625 ---- ---- ---- ---- 58.40 +1.60 56.80 1630 ---- ---- ---- ---- 59.20 +1.60 57.60 1640 ---- ---- ---- ---- 60.90 +1.70 59.20 1650 ---- ---- ---- ---- 62.60 +1.70 60.90 1660 ---- ---- ---- ---- 64.30 +1.70 62.60 1670 ---- ---- ---- ---- 66.10 +1.80 64.30 1675 ---- ---- ---- ---- 67.00 +1.80 65.20 1680 ---- ---- ---- ---- 67.90 +1.80 66.10 1685 ---- ---- ---- ---- 68.90 +1.90 67.00 1690 ---- ---- ---- ---- 69.80 +1.90 67.90 1695 ---- ---- ---- ---- 70.70 +1.90 68.80 1700 ---- ---- ---- ---- 71.70 +2.00 69.70 1705 ---- ---- ---- ---- 72.60 +1.90 70.70 1710 ---- ---- ---- ---- 73.60 +2.00 71.60 1715 ---- ---- ---- ---- 74.60 +2.00 72.60 1720 ---- ---- ---- ---- 75.60 +2.10 73.50 1725 ---- ---- ---- ---- 76.50 +2.00 74.50 1730 ---- ---- ---- ---- 77.60 +2.10 75.50 1735 ---- ---- ---- ---- 78.60 +2.10 76.50 1740 ---- ---- ---- ---- 79.60 +2.10 77.50 1745 ---- ---- ---- ---- 80.60 +2.10 78.50 1750 ---- ---- ---- ---- 81.70 +2.20 79.50 1755 ---- ---- ---- ---- 82.70 +2.20 80.50 1760 ---- ---- ---- ---- 83.80 +2.20 81.60 1765 ---- ---- ---- ---- 84.90 +2.30 82.60 1770 ---- ---- ---- ---- 85.90 +2.20 83.70 1775 ---- ---- ---- ---- 87.00 +2.30 84.70 1780 ---- ---- ---- ---- 88.10 +2.30 85.80 1785 ---- ---- ---- ---- 89.20 +2.30 86.90 1790 ---- ---- ---- ---- 90.40 +2.40 88.00 1795 ---- ---- ---- ---- 91.50 +2.40 89.10 1800 ---- ---- ---- ---- 92.60 +2.40 90.20 1805 ---- ---- ---- ---- 93.80 +2.50 91.30 1810 ---- ---- ---- ---- 95.00 +2.50 92.50 1815 ---- ---- ---- ---- 96.10 +2.50 93.60 1820 ---- ---- ---- ---- 97.30 +2.50 94.80 1825 ---- ---- ---- ---- 98.50 +2.60 95.90 1830 ---- ---- ---- ---- 99.70 +2.60 97.10 1835 ---- ---- ---- ---- 100.90 +2.60 98.30 1840 ---- ---- ---- ---- 102.20 +2.70 99.50 1845 ---- ---- ---- ---- 103.40 +2.70 100.70 1850 ---- ---- ---- ---- 104.60 +2.70 101.90 1855 ---- ---- ---- ---- 105.90 +2.70 103.20 1860 ---- ---- ---- ---- 107.20 +2.80 104.40 1865 ---- ---- ---- ---- 108.40 +2.80 105.60 1870 ---- ---- ---- ---- 109.70 +2.80 106.90 1875 ---- ---- ---- ---- 111.00 +2.80 108.20 1880 ---- ---- ---- ---- 112.40 +2.90 109.50 1885 ---- ---- ---- ---- 113.70 +2.90 110.80 1890 ---- ---- ---- ---- 115.00 +2.90 112.10 1895 ---- ---- ---- ---- 116.40 +3.00 113.40 1900 ---- ---- ---- ---- 117.70 +3.00 114.70 1905 ---- ---- ---- ---- 119.10 +3.00 116.10 1910 ---- ---- ---- ---- 120.50 +3.10 117.40 1915 ---- ---- ---- ---- 121.90 +3.10 118.80 1920 ---- ---- ---- ---- 123.30 +3.20 120.10 1925 ---- ---- ---- ---- 124.70 +3.20 121.50 1930 ---- ---- ---- ---- 126.10 +3.20 122.90 1935 ---- ---- ---- ---- 127.60 +3.30 124.30 1940 ---- ---- ---- ---- 129.00 +3.20 125.80 1945 ---- ---- ---- ---- 130.50 +3.30 127.20 1950 ---- ---- ---- ---- 132.00 +3.40 128.60 1955 ---- ---- ---- ---- 133.50 +3.40 130.10 1960 ---- ---- ---- ---- 135.00 +3.40 131.60 1965 ---- ---- ---- ---- 136.50 +3.40 133.10 1970 ---- ---- ---- ---- 138.00 +3.40 134.60 1975 ---- ---- ---- ---- 139.60 +3.50 136.10 1980 ---- ---- ---- ---- 141.20 +3.60 137.60 1985 ---- ---- ---- ---- 142.80 +3.60 139.20 1990 ---- ---- ---- ---- 144.40 +3.60 140.80 1995 ---- ---- ---- ---- 146.00 +3.60 142.40 2000 ---- ---- ---- ---- 147.60 +3.60 144.00 2005 ---- ---- ---- ---- 149.30 +3.70 145.60 2010 ---- ---- ---- ---- 151.00 +3.70 147.30 2015 ---- ---- ---- ---- 152.70 +3.70 149.00 2020 ---- ---- ---- ---- 154.50 +3.80 150.70 2025 ---- ---- ---- ---- 156.30 +3.90 152.40 2030 ---- ---- ---- ---- 158.10 +3.90 154.20 2035 ---- ---- ---- ---- 159.90 +3.90 156.00 2040 ---- ---- ---- ---- 161.70 +3.90 157.80 2045 ---- ---- ---- ---- 163.60 +4.00 159.60 2050 ---- ---- ---- ---- 165.60 +4.10 161.50 2055 ---- ---- ---- ---- 167.50 +4.10 163.40 2060 ---- ---- ---- ---- 169.50 +4.10 165.40 2065 ---- ---- ---- ---- 171.50 +4.10 167.40 2070 ---- ---- ---- ---- 173.60 +4.20 169.40 2075 ---- ---- ---- ---- 175.60 +4.20 171.40 2080 ---- ---- ---- ---- 177.80 +4.30 173.50 2085 ---- ---- ---- ---- 179.90 +4.30 175.60 2090 ---- ---- ---- ---- 182.10 +4.30 177.80 2095 ---- ---- ---- ---- 184.40 +4.40 180.00 2100 ---- ---- ---- ---- 186.70 +4.40 182.30 2105 ---- ---- ---- ---- 189.00 +4.40 184.60 2110 ---- ---- ---- ---- 191.40 +4.50 186.90 2115 ---- ---- ---- ---- 193.80 +4.50 189.30 2120 ---- ---- ---- ---- 196.30 +4.60 191.70 2125 ---- ---- ---- ---- 198.80 +4.60 194.20 2130 ---- ---- ---- ---- 201.30 +4.60 196.70 2135 ---- ---- ---- ---- 203.90 +4.70 199.20 2140 ---- ---- ---- ---- 206.50 +4.70 201.80 2145 ---- ---- ---- ---- 209.20 +4.80 204.40 2150 ---- ---- ---- ---- 211.90 +4.80 207.10 2155 ---- ---- ---- ---- 214.60 +4.80 209.80 2160 ---- ---- ---- ---- 217.40 +4.90 212.50 2165 ---- ---- ---- ---- 220.20 +4.90 215.30 2170 ---- ---- ---- ---- 223.00 +4.90 218.10 2175 ---- ---- ---- ---- 225.90 +5.00 220.90 2180 ---- ---- ---- ---- 228.70 +5.00 223.70 2185 ---- ---- ---- ---- 231.70 +5.10 226.60 2190 ---- ---- ---- ---- 234.60 +5.00 229.60 2195 ---- ---- ---- ---- 237.60 +5.10 232.50 2200 ---- ---- ---- ---- 240.60 +5.10 235.50 2205 ---- ---- ---- ---- 243.70 +5.20 238.50 2210 ---- ---- ---- ---- 246.70 +5.20 241.50 2215 ---- ---- ---- ---- 249.80 +5.30 244.50 2220 ---- ---- ---- ---- 252.90 +5.30 247.60 2225 ---- ---- ---- ---- 256.00 +5.30 250.70 2230 ---- ---- ---- ---- 259.20 +5.40 253.80 2235 ---- ---- ---- ---- 262.40 +5.40 257.00 2240 ---- ---- ---- ---- 265.60 +5.50 260.10 2245 ---- ---- ---- ---- 268.80 +5.50 263.30 2250 ---- ---- ---- ---- 272.00 +5.50 266.50 2255 ---- ---- ---- ---- 275.20 +5.50 269.70 2260 ---- ---- ---- ---- 278.50 +5.60 272.90 2265 ---- ---- ---- ---- 281.80 +5.60 276.20 2270 ---- ---- ---- ---- 285.10 +5.60 279.50 2275 ---- ---- ---- ---- 288.40 +5.70 282.70 2280 ---- ---- ---- ---- 291.70 +5.70 286.00 2285 ---- ---- ---- ---- 295.10 +5.80 289.30 2290 ---- ---- ---- ---- 298.40 +5.70 292.70 2295 ---- ---- ---- ---- 301.80 +5.80 296.00 2300 ---- ---- ---- ---- 305.20 +5.80 299.40 2305 ---- ---- ---- ---- 308.60 +5.80 302.80 2310 ---- ---- ---- ---- 312.10 +5.90 306.20 2315 ---- ---- ---- ---- 315.50 +5.90 309.60 2320 ---- ---- ---- ---- 319.00 +5.90 313.10 2325 ---- ---- ---- ---- 322.50 +6.00 316.50 2330 ---- ---- ---- ---- 326.00 +6.00 320.00 2335 ---- ---- ---- ---- 329.60 +6.10 323.50 2340 ---- ---- ---- ---- 333.10 +6.00 327.10 2345 ---- ---- ---- ---- 336.70 +6.10 330.60 2350 ---- ---- ---- ---- 340.30 +6.10 334.20 2355 ---- ---- ---- ---- 344.00 +6.20 337.80 2360 ---- ---- ---- ---- 347.60 +6.20 341.40 2365 ---- ---- ---- ---- 351.30 +6.20 345.10 2370 ---- ---- ---- ---- 355.00 +6.30 348.70 2375 ---- ---- ---- ---- 358.70 +6.30 352.40 2380 ---- ---- ---- ---- 362.40 +6.30 356.10 2385 ---- ---- ---- ---- 366.10 +6.30 359.80 2390 ---- ---- ---- ---- 369.90 +6.40 363.50 2395 ---- ---- ---- ---- 373.70 +6.40 367.30 2400 ---- ---- ---- ---- 377.40 +6.40 371.00 2405 ---- ---- ---- ---- 381.20 +6.40 374.80 2410 ---- ---- ---- ---- 385.00 +6.40 378.60 2415 ---- ---- ---- ---- 388.90 +6.50 382.40 2420 ---- ---- ---- ---- 392.70 +6.50 386.20 2425 ---- ---- ---- ---- 396.50 +6.50 390.00 2430 ---- ---- ---- ---- 400.40 +6.60 393.80 2435 ---- ---- ---- ---- 404.20 +6.60 397.60 2440 ---- ---- ---- ---- 408.10 +6.60 401.50 2445 ---- ---- ---- ---- 412.00 +6.70 405.30 2450 ---- ---- ---- ---- 415.90 +6.70 409.20 2455 ---- ---- ---- ---- 419.80 +6.80 413.00 2460 ---- ---- ---- ---- 423.70 +6.80 416.90 2465 ---- ---- ---- ---- 427.60 +6.80 420.80 2470 ---- ---- ---- ---- 431.50 +6.80 424.70 2475 ---- ---- ---- ---- 435.40 +6.80 428.60 2480 ---- ---- ---- ---- 439.30 +6.80 432.50 2485 ---- ---- ---- ---- 443.20 +6.80 436.40 2490 ---- ---- ---- ---- 447.20 +6.90 440.30 2495 ---- ---- ---- ---- 451.10 +6.90 444.20 2500 ---- ---- ---- ---- 455.10 +7.00 448.10 2505 ---- ---- ---- ---- 459.00 +6.90 452.10 2510 ---- ---- ---- ---- 463.00 +7.00 456.00 2515 ---- ---- ---- ---- 467.00 +7.10 459.90 2520 ---- ---- ---- ---- 471.00 +7.10 463.90 2525 ---- ---- ---- ---- 474.90 +7.00 467.90 2530 ---- ---- ---- ---- 478.90 +7.10 471.80 2535 ---- ---- ---- ---- 482.90 +7.10 475.80 2540 ---- ---- ---- ---- 487.00 +7.20 479.80 2550 ---- ---- ---- ---- 495.00 +7.20 487.80 2560 ---- ---- ---- ---- 503.10 +7.20 495.90 2570 ---- ---- ---- ---- 511.20 +7.30 503.90 2575 ---- ---- ---- ---- 515.30 +7.30 508.00 2580 ---- ---- ---- ---- 519.40 +7.40 512.00 2590 ---- ---- ---- ---- 527.50 +7.30 520.20 2600 ---- ---- ---- ---- 535.70 +7.40 528.30 2610 ---- ---- ---- ---- 544.00 +7.50 536.50 2620 ---- ---- ---- ---- 552.30 +7.60 544.70 2625 ---- ---- ---- ---- 556.40 +7.50 548.90 2630 ---- ---- ---- ---- 560.60 +7.60 553.00 2650 ---- ---- ---- ---- 577.20 +7.60 569.60 2675 ---- ---- ---- ---- 598.20 +7.70 590.50 2700 ---- ---- ---- ---- 619.40 +7.80 611.60 2725 ---- ---- ---- ---- 640.70 +7.90 632.80 2750 ---- ---- ---- ---- 662.20 +8.00 654.20 2775 ---- ---- ---- ---- 683.80 +8.10 675.70 2800 ---- ---- ---- ---- 705.50 +8.20 697.30 2825 ---- ---- ---- ---- 727.40 +8.30 719.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 35.10 +.90 34.20 1425 ---- ---- ---- ---- 37.90 +1.00 36.90 1450 ---- ---- ---- ---- 40.80 +1.00 39.80 1475 ---- ---- ---- ---- 43.90 +1.10 42.80 1500 ---- ---- ---- ---- 47.20 +1.30 45.90 1525 ---- ---- ---- ---- 50.60 +1.30 49.30 1550 ---- ---- ---- ---- 54.20 +1.40 52.80 1575 ---- ---- ---- ---- 58.00 +1.50 56.50 1580 ---- ---- ---- ---- 58.70 +1.40 57.30 1590 ---- ---- ---- ---- 60.30 +1.50 58.80 1600 ---- ---- ---- ---- 61.90 +1.50 60.40 1610 ---- ---- ---- ---- 63.60 +1.60 62.00 1620 ---- ---- ---- ---- 65.20 +1.60 63.60 1625 ---- ---- ---- ---- 66.10 +1.70 64.40 1630 ---- ---- ---- ---- 66.90 +1.60 65.30 1640 ---- ---- ---- ---- 68.70 +1.80 66.90 1650 ---- ---- ---- ---- 70.40 +1.70 68.70 1660 ---- ---- ---- ---- 72.20 +1.80 70.40 1670 ---- ---- ---- ---- 74.10 +1.90 72.20 1675 ---- ---- ---- ---- 75.00 +1.90 73.10 1680 ---- ---- ---- ---- 75.90 +1.90 74.00 1685 ---- ---- ---- ---- 76.90 +1.90 75.00 1690 ---- ---- ---- ---- 77.80 +1.90 75.90 1695 ---- ---- ---- ---- 78.80 +2.00 76.80 1700 ---- ---- ---- ---- 79.70 +1.90 77.80 1705 ---- ---- ---- ---- 80.70 +2.00 78.70 1710 ---- ---- ---- ---- 81.70 +2.00 79.70 1715 ---- ---- ---- ---- 82.70 +2.00 80.70 1720 ---- ---- ---- ---- 83.70 +2.10 81.60 1725 ---- ---- ---- ---- 84.70 +2.10 82.60 1730 ---- ---- ---- ---- 85.70 +2.10 83.60 1735 ---- ---- ---- ---- 86.80 +2.20 84.60 1740 ---- ---- ---- ---- 87.80 +2.10 85.70 1745 ---- ---- ---- ---- 88.80 +2.10 86.70 1750 ---- ---- ---- ---- 89.90 +2.20 87.70 1755 ---- ---- ---- ---- 91.00 +2.20 88.80 1760 ---- ---- ---- ---- 92.00 +2.20 89.80 1765 ---- ---- ---- ---- 93.10 +2.20 90.90 1770 ---- ---- ---- ---- 94.20 +2.30 91.90 1775 ---- ---- ---- ---- 95.30 +2.30 93.00 1780 ---- ---- ---- ---- 96.40 +2.30 94.10 1785 ---- ---- ---- ---- 97.60 +2.40 95.20 1790 ---- ---- ---- ---- 98.70 +2.40 96.30 1795 ---- ---- ---- ---- 99.80 +2.40 97.40 1800 ---- ---- ---- ---- 101.00 +2.50 98.50 1805 ---- ---- ---- ---- 102.10 +2.40 99.70 1810 ---- ---- ---- ---- 103.30 +2.50 100.80 1815 ---- ---- ---- ---- 104.50 +2.50 102.00 1820 ---- ---- ---- ---- 105.70 +2.60 103.10 1825 ---- ---- ---- ---- 106.90 +2.60 104.30 1830 ---- ---- ---- ---- 108.10 +2.60 105.50 1835 ---- ---- ---- ---- 109.30 +2.60 106.70 1840 ---- ---- ---- ---- 110.50 +2.60 107.90 1845 ---- ---- ---- ---- 111.70 +2.60 109.10 1850 ---- ---- ---- ---- 113.00 +2.70 110.30 1855 ---- ---- ---- ---- 114.20 +2.70 111.50 1860 ---- ---- ---- ---- 115.50 +2.70 112.80 1865 ---- ---- ---- ---- 116.80 +2.80 114.00 1870 ---- ---- ---- ---- 118.10 +2.80 115.30 1875 ---- ---- ---- ---- 119.40 +2.90 116.50 1880 ---- ---- ---- ---- 120.70 +2.90 117.80 1885 ---- ---- ---- ---- 122.00 +2.90 119.10 1890 ---- ---- ---- ---- 123.30 +2.90 120.40 1895 ---- ---- ---- ---- 124.70 +3.00 121.70 1900 ---- ---- ---- ---- 126.00 +3.00 123.00 1905 ---- ---- ---- ---- 127.40 +3.00 124.40 1910 ---- ---- ---- ---- 128.70 +3.00 125.70 1915 ---- ---- ---- ---- 130.10 +3.10 127.00 1920 ---- ---- ---- ---- 131.50 +3.10 128.40 1925 ---- ---- ---- ---- 132.90 +3.10 129.80 1930 ---- ---- ---- ---- 134.30 +3.10 131.20 1935 ---- ---- ---- ---- 135.70 +3.10 132.60 1940 ---- ---- ---- ---- 137.20 +3.20 134.00 1945 ---- ---- ---- ---- 138.60 +3.20 135.40 1950 ---- ---- ---- ---- 140.10 +3.30 136.80 1955 ---- ---- ---- ---- 141.50 +3.30 138.20 1960 ---- ---- ---- ---- 143.00 +3.30 139.70 1965 ---- ---- ---- ---- 144.50 +3.40 141.10 1970 ---- ---- ---- ---- 146.00 +3.40 142.60 1975 ---- ---- ---- ---- 147.50 +3.40 144.10 1980 ---- ---- ---- ---- 149.10 +3.50 145.60 1985 ---- ---- ---- ---- 150.60 +3.50 147.10 1990 ---- ---- ---- ---- 152.20 +3.50 148.70 1995 ---- ---- ---- ---- 153.80 +3.60 150.20 2000 ---- ---- ---- ---- 155.40 +3.60 151.80 2005 ---- ---- ---- ---- 157.00 +3.60 153.40 2010 ---- ---- ---- ---- 158.70 +3.60 155.10 2015 ---- ---- ---- ---- 160.40 +3.70 156.70 2020 ---- ---- ---- ---- 162.10 +3.70 158.40 2025 ---- ---- ---- ---- 163.80 +3.70 160.10 2030 ---- ---- ---- ---- 165.60 +3.80 161.80 2035 ---- ---- ---- ---- 167.40 +3.90 163.50 2040 ---- ---- ---- ---- 169.20 +3.90 165.30 2045 ---- ---- ---- ---- 171.00 +3.90 167.10 2050 ---- ---- ---- ---- 172.90 +3.90 169.00 2055 ---- ---- ---- ---- 174.80 +3.90 170.90 2060 ---- ---- ---- ---- 176.80 +4.00 172.80 2065 ---- ---- ---- ---- 178.70 +4.00 174.70 2070 ---- ---- ---- ---- 180.70 +4.00 176.70 2075 ---- ---- ---- ---- 182.80 +4.10 178.70 2080 ---- ---- ---- ---- 184.90 +4.20 180.70 2085 ---- ---- ---- ---- 187.00 +4.20 182.80 2090 ---- ---- ---- ---- 189.10 +4.20 184.90 2095 ---- ---- ---- ---- 191.30 +4.30 187.00 2100 ---- ---- ---- ---- 193.50 +4.30 189.20 2105 ---- ---- ---- ---- 195.70 +4.30 191.40 2110 ---- ---- ---- ---- 198.00 +4.30 193.70 2115 ---- ---- ---- ---- 200.30 +4.40 195.90 2120 ---- ---- ---- ---- 202.70 +4.40 198.30 2125 ---- ---- ---- ---- 205.00 +4.40 200.60 2130 ---- ---- ---- ---- 207.40 +4.40 203.00 2135 ---- ---- ---- ---- 209.90 +4.50 205.40 2140 ---- ---- ---- ---- 212.30 +4.50 207.80 2145 ---- ---- ---- ---- 214.80 +4.50 210.30 2150 ---- ---- ---- ---- 217.40 +4.70 212.70 2155 ---- ---- ---- ---- 219.90 +4.60 215.30 2160 ---- ---- ---- ---- 222.50 +4.70 217.80 2165 ---- ---- ---- ---- 225.10 +4.70 220.40 2170 ---- ---- ---- ---- 227.70 +4.70 223.00 2175 ---- ---- ---- ---- 230.40 +4.80 225.60 2180 ---- ---- ---- ---- 233.10 +4.80 228.30 2185 ---- ---- ---- ---- 235.80 +4.90 230.90 2190 ---- ---- ---- ---- 238.60 +4.90 233.70 2195 ---- ---- ---- ---- 241.40 +5.00 236.40 2200 ---- ---- ---- ---- 244.20 +5.00 239.20 2205 ---- ---- ---- ---- 247.00 +5.00 242.00 2210 ---- ---- ---- ---- 249.90 +5.10 244.80 2215 ---- ---- ---- ---- 252.80 +5.10 247.70 2220 ---- ---- ---- ---- 255.70 +5.10 250.60 2225 ---- ---- ---- ---- 258.70 +5.20 253.50 2230 ---- ---- ---- ---- 261.70 +5.20 256.50 2235 ---- ---- ---- ---- 264.70 +5.20 259.50 2240 ---- ---- ---- ---- 267.80 +5.30 262.50 2245 ---- ---- ---- ---- 270.90 +5.30 265.60 2250 ---- ---- ---- ---- 274.00 +5.30 268.70 2255 ---- ---- ---- ---- 277.10 +5.30 271.80 2260 ---- ---- ---- ---- 280.30 +5.40 274.90 2265 ---- ---- ---- ---- 283.50 +5.40 278.10 2270 ---- ---- ---- ---- 286.80 +5.50 281.30 2275 ---- ---- ---- ---- 290.00 +5.40 284.60 2280 ---- ---- ---- ---- 293.30 +5.50 287.80 2285 ---- ---- ---- ---- 296.70 +5.60 291.10 2290 ---- ---- ---- ---- 300.00 +5.60 294.40 2295 ---- ---- ---- ---- 303.40 +5.60 297.80 2300 ---- ---- ---- ---- 306.80 +5.70 301.10 2305 ---- ---- ---- ---- 310.20 +5.70 304.50 2310 ---- ---- ---- ---- 313.60 +5.60 308.00 2315 ---- ---- ---- ---- 317.10 +5.70 311.40 2320 ---- ---- ---- ---- 320.60 +5.70 314.90 2325 ---- ---- ---- ---- 324.10 +5.80 318.30 2330 ---- ---- ---- ---- 327.70 +5.90 321.80 2335 ---- ---- ---- ---- 331.20 +5.80 325.40 2340 ---- ---- ---- ---- 334.80 +5.90 328.90 2345 ---- ---- ---- ---- 338.40 +5.90 332.50 2350 ---- ---- ---- ---- 342.00 +5.90 336.10 2355 ---- ---- ---- ---- 345.60 +5.90 339.70 2360 ---- ---- ---- ---- 349.30 +6.00 343.30 2365 ---- ---- ---- ---- 353.00 +6.10 346.90 2370 ---- ---- ---- ---- 356.60 +6.00 350.60 2375 ---- ---- ---- ---- 360.30 +6.00 354.30 2380 ---- ---- ---- ---- 364.10 +6.10 358.00 2385 ---- ---- ---- ---- 367.80 +6.10 361.70 2390 ---- ---- ---- ---- 371.50 +6.10 365.40 2395 ---- ---- ---- ---- 375.30 +6.20 369.10 2400 ---- ---- ---- ---- 379.10 +6.20 372.90 2405 ---- ---- ---- ---- 382.90 +6.20 376.70 2410 ---- ---- ---- ---- 386.70 +6.30 380.40 2415 ---- ---- ---- ---- 390.50 +6.30 384.20 2420 ---- ---- ---- ---- 394.30 +6.30 388.00 2425 ---- ---- ---- ---- 398.20 +6.30 391.90 2430 ---- ---- ---- ---- 402.00 +6.30 395.70 2435 ---- ---- ---- ---- 405.90 +6.40 399.50 2440 ---- ---- ---- ---- 409.80 +6.40 403.40 2445 ---- ---- ---- ---- 413.70 +6.40 407.30 2450 ---- ---- ---- ---- 417.60 +6.50 411.10 2455 ---- ---- ---- ---- 421.50 +6.50 415.00 2460 ---- ---- ---- ---- 425.40 +6.50 418.90 2465 ---- ---- ---- ---- 429.30 +6.50 422.80 2470 ---- ---- ---- ---- 433.30 +6.60 426.70 2475 ---- ---- ---- ---- 437.20 +6.50 430.70 2480 ---- ---- ---- ---- 441.20 +6.60 434.60 2485 ---- ---- ---- ---- 445.20 +6.70 438.50 2490 ---- ---- ---- ---- 449.10 +6.60 442.50 2495 ---- ---- ---- ---- 453.10 +6.60 446.50 2500 ---- ---- ---- ---- 457.10 +6.70 450.40 2505 ---- ---- ---- ---- 461.10 +6.70 454.40 2510 ---- ---- ---- ---- 465.10 +6.70 458.40 2515 ---- ---- ---- ---- 469.20 +6.80 462.40 2520 ---- ---- ---- ---- 473.20 +6.80 466.40 2525 ---- ---- ---- ---- 477.20 +6.80 470.40 2530 ---- ---- ---- ---- 481.30 +6.80 474.50 2535 ---- ---- ---- ---- 485.30 +6.80 478.50 2540 ---- ---- ---- ---- 489.40 +6.90 482.50 2545 ---- ---- ---- ---- 493.50 +6.90 486.60 2550 ---- ---- ---- ---- 497.60 +7.00 490.60 2560 ---- ---- ---- ---- 505.70 +6.90 498.80 2570 ---- ---- ---- ---- 514.00 +7.00 507.00 2575 ---- ---- ---- ---- 518.10 +7.00 511.10 2580 ---- ---- ---- ---- 522.20 +7.00 515.20 2590 ---- ---- ---- ---- 530.50 +7.10 523.40 2600 ---- ---- ---- ---- 538.80 +7.10 531.70 2610 ---- ---- ---- ---- 547.10 +7.10 540.00 2620 ---- ---- ---- ---- 555.50 +7.20 548.30 2625 ---- ---- ---- ---- 559.70 +7.20 552.50 2630 ---- ---- ---- ---- 563.90 +7.30 556.60 2640 ---- ---- ---- ---- 572.30 +7.30 565.00 2650 ---- ---- ---- ---- 580.70 +7.30 573.40 2675 ---- ---- ---- ---- 602.00 +7.40 594.60 2700 ---- ---- ---- ---- 623.30 +7.50 615.80 2725 ---- ---- ---- ---- 644.90 +7.60 637.30 2750 ---- ---- ---- ---- 666.50 +7.60 658.90 2775 ---- ---- ---- ---- 688.40 +7.80 680.60 2800 ---- ---- ---- ---- 710.30 +7.80 702.50 2825 ---- ---- ---- ---- 732.40 +7.90 724.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 72.50 +1.70 70.80 1650 ---- ---- ---- ---- 76.90 +1.70 75.20 1675 ---- ---- ---- ---- 81.60 +1.90 79.70 1700 ---- ---- ---- ---- 86.40 +2.00 84.40 1725 ---- ---- ---- ---- 91.40 +2.00 89.40 1750 ---- ---- ---- ---- 96.70 +2.20 94.50 1775 ---- ---- ---- ---- 102.10 +2.30 99.80 1800 ---- ---- ---- ---- 107.70 +2.40 105.30 1820 ---- ---- ---- ---- 112.40 +2.50 109.90 1825 ---- ---- ---- ---- 113.60 +2.50 111.10 1830 ---- ---- ---- ---- 114.80 +2.50 112.30 1840 ---- ---- ---- ---- 117.20 +2.50 114.70 1850 ---- ---- ---- ---- 119.70 +2.60 117.10 1860 ---- ---- ---- ---- 122.20 +2.70 119.50 1870 ---- ---- ---- ---- 124.70 +2.70 122.00 1875 ---- ---- ---- ---- 126.00 +2.70 123.30 1880 ---- ---- ---- ---- 127.30 +2.80 124.50 1890 ---- ---- ---- ---- 129.90 +2.80 127.10 1900 ---- ---- ---- ---- 132.60 +2.90 129.70 1910 ---- ---- ---- ---- 135.30 +3.00 132.30 1915 ---- ---- ---- ---- 136.60 +2.90 133.70 1920 ---- ---- ---- ---- 138.00 +3.00 135.00 1925 ---- ---- ---- ---- 139.40 +3.00 136.40 1930 ---- ---- ---- ---- 140.80 +3.10 137.70 1935 ---- ---- ---- ---- 142.20 +3.10 139.10 1940 ---- ---- ---- ---- 143.60 +3.10 140.50 1945 ---- ---- ---- ---- 145.00 +3.10 141.90 1950 ---- ---- ---- ---- 146.50 +3.20 143.30 1955 ---- ---- ---- ---- 147.90 +3.20 144.70 1960 ---- ---- ---- ---- 149.30 +3.20 146.10 1965 ---- ---- ---- ---- 150.80 +3.30 147.50 1970 ---- ---- ---- ---- 152.30 +3.30 149.00 1975 ---- ---- ---- ---- 153.80 +3.40 150.40 1980 ---- ---- ---- ---- 155.20 +3.30 151.90 1985 ---- ---- ---- ---- 156.80 +3.40 153.40 1990 ---- ---- ---- ---- 158.30 +3.40 154.90 1995 ---- ---- ---- ---- 159.80 +3.40 156.40 2000 ---- ---- ---- ---- 161.40 +3.50 157.90 2005 ---- ---- ---- ---- 162.90 +3.50 159.40 2010 ---- ---- ---- ---- 164.50 +3.50 161.00 2015 ---- ---- ---- ---- 166.10 +3.50 162.60 2020 ---- ---- ---- ---- 167.70 +3.60 164.10 2025 ---- ---- ---- ---- 169.40 +3.60 165.80 2030 ---- ---- ---- ---- 171.00 +3.60 167.40 2035 ---- ---- ---- ---- 172.70 +3.60 169.10 2040 ---- ---- ---- ---- 174.40 +3.70 170.70 2045 ---- ---- ---- ---- 176.20 +3.80 172.40 2050 ---- ---- ---- ---- 178.00 +3.80 174.20 2055 ---- ---- ---- ---- 179.80 +3.80 176.00 2060 ---- ---- ---- ---- 181.60 +3.90 177.70 2065 ---- ---- ---- ---- 183.40 +3.80 179.60 2070 ---- ---- ---- ---- 185.30 +3.90 181.40 2075 ---- ---- ---- ---- 187.20 +3.90 183.30 2080 ---- ---- ---- ---- 189.20 +4.00 185.20 2085 ---- ---- ---- ---- 191.20 +4.00 187.20 2090 ---- ---- ---- ---- 193.20 +4.00 189.20 2095 ---- ---- ---- ---- 195.30 +4.10 191.20 2100 ---- ---- ---- ---- 197.30 +4.10 193.20 2105 ---- ---- ---- ---- 199.50 +4.20 195.30 2110 ---- ---- ---- ---- 201.60 +4.10 197.50 2115 ---- ---- ---- ---- 203.80 +4.20 199.60 2120 ---- ---- ---- ---- 206.00 +4.20 201.80 2125 ---- ---- ---- ---- 208.30 +4.30 204.00 2130 ---- ---- ---- ---- 210.60 +4.30 206.30 2135 ---- ---- ---- ---- 212.90 +4.30 208.60 2140 ---- ---- ---- ---- 215.20 +4.30 210.90 2145 ---- ---- ---- ---- 217.60 +4.40 213.20 2150 ---- ---- ---- ---- 220.00 +4.40 215.60 2155 ---- ---- ---- ---- 222.50 +4.50 218.00 2160 ---- ---- ---- ---- 225.00 +4.50 220.50 2165 ---- ---- ---- ---- 227.50 +4.50 223.00 2170 ---- ---- ---- ---- 230.00 +4.50 225.50 2175 ---- ---- ---- ---- 232.60 +4.60 228.00 2180 ---- ---- ---- ---- 235.20 +4.70 230.50 2185 ---- ---- ---- ---- 237.80 +4.70 233.10 2190 ---- ---- ---- ---- 240.40 +4.70 235.70 2195 ---- ---- ---- ---- 243.10 +4.70 238.40 2200 ---- ---- ---- ---- 245.80 +4.70 241.10 2205 ---- ---- ---- ---- 248.50 +4.70 243.80 2210 ---- ---- ---- ---- 251.30 +4.80 246.50 2215 ---- ---- ---- ---- 254.10 +4.80 249.30 2220 ---- ---- ---- ---- 256.90 +4.90 252.00 2225 ---- ---- ---- ---- 259.80 +4.90 254.90 2230 ---- ---- ---- ---- 262.70 +5.00 257.70 2235 ---- ---- ---- ---- 265.60 +5.00 260.60 2240 ---- ---- ---- ---- 268.50 +5.00 263.50 2245 ---- ---- ---- ---- 271.50 +5.00 266.50 2250 ---- ---- ---- ---- 274.50 +5.10 269.40 2255 ---- ---- ---- ---- 277.60 +5.10 272.50 2260 ---- ---- ---- ---- 280.60 +5.10 275.50 2265 ---- ---- ---- ---- 283.70 +5.10 278.60 2270 ---- ---- ---- ---- 286.90 +5.20 281.70 2275 ---- ---- ---- ---- 290.00 +5.20 284.80 2280 ---- ---- ---- ---- 293.20 +5.20 288.00 2285 ---- ---- ---- ---- 296.50 +5.30 291.20 2290 ---- ---- ---- ---- 299.70 +5.30 294.40 2295 ---- ---- ---- ---- 303.00 +5.40 297.60 2300 ---- ---- ---- ---- 306.30 +5.40 300.90 2305 ---- ---- ---- ---- 309.60 +5.40 304.20 2310 ---- ---- ---- ---- 313.00 +5.50 307.50 2315 ---- ---- ---- ---- 316.40 +5.50 310.90 2320 ---- ---- ---- ---- 319.80 +5.50 314.30 2325 ---- ---- ---- ---- 323.20 +5.50 317.70 2330 ---- ---- ---- ---- 326.70 +5.60 321.10 2335 ---- ---- ---- ---- 330.20 +5.60 324.60 2340 ---- ---- ---- ---- 333.70 +5.60 328.10 2345 ---- ---- ---- ---- 337.20 +5.60 331.60 2350 ---- ---- ---- ---- 340.70 +5.60 335.10 2355 ---- ---- ---- ---- 344.30 +5.70 338.60 2360 ---- ---- ---- ---- 347.90 +5.70 342.20 2365 ---- ---- ---- ---- 351.50 +5.70 345.80 2370 ---- ---- ---- ---- 355.10 +5.70 349.40 2375 ---- ---- ---- ---- 358.80 +5.80 353.00 2380 ---- ---- ---- ---- 362.50 +5.90 356.60 2385 ---- ---- ---- ---- 366.10 +5.80 360.30 2390 ---- ---- ---- ---- 369.80 +5.80 364.00 2395 ---- ---- ---- ---- 373.50 +5.90 367.60 2400 ---- ---- ---- ---- 377.30 +6.00 371.30 2405 ---- ---- ---- ---- 381.00 +5.90 375.10 2410 ---- ---- ---- ---- 384.80 +6.00 378.80 2415 ---- ---- ---- ---- 388.60 +6.00 382.60 2420 ---- ---- ---- ---- 392.30 +6.00 386.30 2425 ---- ---- ---- ---- 396.10 +6.00 390.10 2430 ---- ---- ---- ---- 400.00 +6.10 393.90 2435 ---- ---- ---- ---- 403.80 +6.10 397.70 2440 ---- ---- ---- ---- 407.60 +6.10 401.50 2445 ---- ---- ---- ---- 411.50 +6.20 405.30 2450 ---- ---- ---- ---- 415.40 +6.20 409.20 2455 ---- ---- ---- ---- 419.20 +6.20 413.00 2460 ---- ---- ---- ---- 423.10 +6.20 416.90 2465 ---- ---- ---- ---- 427.00 +6.20 420.80 2470 ---- ---- ---- ---- 430.90 +6.20 424.70 2475 ---- ---- ---- ---- 434.90 +6.30 428.60 2480 ---- ---- ---- ---- 438.80 +6.30 432.50 2485 ---- ---- ---- ---- 442.70 +6.30 436.40 2490 ---- ---- ---- ---- 446.70 +6.40 440.30 2495 ---- ---- ---- ---- 450.60 +6.40 444.20 2500 ---- ---- ---- ---- 454.60 +6.40 448.20 2505 ---- ---- ---- ---- 458.60 +6.50 452.10 2510 ---- ---- ---- ---- 462.50 +6.40 456.10 2515 ---- ---- ---- ---- 466.50 +6.40 460.10 2520 ---- ---- ---- ---- 470.50 +6.40 464.10 2525 ---- ---- ---- ---- 474.50 +6.50 468.00 2530 ---- ---- ---- ---- 478.60 +6.60 472.00 2535 ---- ---- ---- ---- 482.60 +6.60 476.00 2540 ---- ---- ---- ---- 486.60 +6.50 480.10 2545 ---- ---- ---- ---- 490.70 +6.60 484.10 2550 ---- ---- ---- ---- 494.70 +6.60 488.10 2555 ---- ---- ---- ---- 498.80 +6.60 492.20 2560 ---- ---- ---- ---- 502.80 +6.60 496.20 2565 ---- ---- ---- ---- 506.90 +6.60 500.30 2570 ---- ---- ---- ---- 511.00 +6.70 504.30 2575 ---- ---- ---- ---- 515.10 +6.70 508.40 2580 ---- ---- ---- ---- 519.20 +6.70 512.50 2590 ---- ---- ---- ---- 527.40 +6.80 520.60 2600 ---- ---- ---- ---- 535.70 +6.80 528.90 2610 ---- ---- ---- ---- 543.90 +6.80 537.10 2620 ---- ---- ---- ---- 552.20 +6.80 545.40 2625 ---- ---- ---- ---- 556.40 +6.90 549.50 2630 ---- ---- ---- ---- 560.60 +6.90 553.70 2640 ---- ---- ---- ---- 568.90 +6.90 562.00 2650 ---- ---- ---- ---- 577.30 +7.00 570.30 2660 ---- ---- ---- ---- 585.70 +7.00 578.70 2675 ---- ---- ---- ---- 598.40 +7.10 591.30 2700 ---- ---- ---- ---- 619.70 +7.20 612.50 2725 ---- ---- ---- ---- 641.10 +7.30 633.80 2750 ---- ---- ---- ---- 662.60 +7.30 655.30 2775 ---- ---- ---- ---- 684.30 +7.40 676.90 2800 ---- ---- ---- ---- 706.10 +7.50 698.60 2825 ---- ---- ---- ---- 728.00 +7.50 720.50 2850 ---- ---- ---- ---- 750.10 +7.60 742.50 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 103.40 +2.20 101.20 1775 ---- ---- ---- ---- 108.80 +2.20 106.60 1800 ---- ---- ---- ---- 114.50 +2.30 112.20 1825 ---- ---- ---- ---- 120.40 +2.50 117.90 1850 ---- ---- ---- ---- 126.50 +2.60 123.90 1875 ---- ---- ---- ---- 132.90 +2.80 130.10 1900 ---- ---- ---- ---- 139.40 +2.90 136.50 1925 ---- ---- ---- ---- 146.20 +3.00 143.20 1940 ---- ---- ---- ---- 150.30 +3.00 147.30 1950 ---- ---- ---- ---- 153.20 +3.10 150.10 1960 ---- ---- ---- ---- 156.00 +3.10 152.90 1970 ---- ---- ---- ---- 158.90 +3.20 155.70 1975 ---- ---- ---- ---- 160.40 +3.20 157.20 1980 ---- ---- ---- ---- 161.90 +3.30 158.60 1990 ---- ---- ---- ---- 164.90 +3.40 161.50 2000 ---- ---- ---- ---- 167.90 +3.40 164.50 2010 ---- ---- ---- ---- 171.00 +3.50 167.50 2020 ---- ---- ---- ---- 174.10 +3.50 170.60 2030 ---- ---- ---- ---- 177.40 +3.60 173.80 2040 ---- ---- ---- ---- 180.70 +3.60 177.10 2045 ---- ---- ---- ---- 182.40 +3.70 178.70 2050 ---- ---- ---- ---- 184.10 +3.70 180.40 2055 ---- ---- ---- ---- 185.80 +3.70 182.10 2060 ---- ---- ---- ---- 187.60 +3.70 183.90 2065 ---- ---- ---- ---- 189.40 +3.80 185.60 2070 ---- ---- ---- ---- 191.20 +3.80 187.40 2075 ---- ---- ---- ---- 193.10 +3.80 189.30 2080 ---- ---- ---- ---- 195.00 +3.90 191.10 2085 ---- ---- ---- ---- 196.90 +3.90 193.00 2090 ---- ---- ---- ---- 198.80 +3.90 194.90 2095 ---- ---- ---- ---- 200.80 +3.90 196.90 2100 ---- ---- ---- ---- 202.90 +4.00 198.90 2105 ---- ---- ---- ---- 204.90 +4.00 200.90 2110 ---- ---- ---- ---- 207.00 +4.00 203.00 2115 ---- ---- ---- ---- 209.10 +4.10 205.00 2120 ---- ---- ---- ---- 211.30 +4.10 207.20 2125 ---- ---- ---- ---- 213.50 +4.20 209.30 2130 ---- ---- ---- ---- 215.70 +4.20 211.50 2135 ---- ---- ---- ---- 217.90 +4.20 213.70 2140 ---- ---- ---- ---- 220.20 +4.20 216.00 2145 ---- ---- ---- ---- 222.60 +4.30 218.30 2150 ---- ---- ---- ---- 224.90 +4.30 220.60 2155 ---- ---- ---- ---- 227.30 +4.30 223.00 2160 ---- ---- ---- ---- 229.70 +4.30 225.40 2165 ---- ---- ---- ---- 232.20 +4.40 227.80 2170 ---- ---- ---- ---- 234.70 +4.40 230.30 2175 ---- ---- ---- ---- 237.20 +4.50 232.70 2180 ---- ---- ---- ---- 239.70 +4.50 235.20 2185 ---- ---- ---- ---- 242.30 +4.50 237.80 2190 ---- ---- ---- ---- 244.90 +4.60 240.30 2195 ---- ---- ---- ---- 247.50 +4.60 242.90 2200 ---- ---- ---- ---- 250.10 +4.60 245.50 2205 ---- ---- ---- ---- 252.80 +4.60 248.20 2210 ---- ---- ---- ---- 255.50 +4.70 250.80 2215 ---- ---- ---- ---- 258.20 +4.70 253.50 2220 ---- ---- ---- ---- 261.00 +4.70 256.30 2225 ---- ---- ---- ---- 263.80 +4.80 259.00 2230 ---- ---- ---- ---- 266.60 +4.80 261.80 2235 ---- ---- ---- ---- 269.50 +4.80 264.70 2240 ---- ---- ---- ---- 272.40 +4.90 267.50 2245 ---- ---- ---- ---- 275.30 +4.90 270.40 2250 ---- ---- ---- ---- 278.30 +5.00 273.30 2255 ---- ---- ---- ---- 281.20 +4.90 276.30 2260 ---- ---- ---- ---- 284.30 +5.00 279.30 2265 ---- ---- ---- ---- 287.30 +5.00 282.30 2270 ---- ---- ---- ---- 290.40 +5.00 285.40 2275 ---- ---- ---- ---- 293.50 +5.00 288.50 2280 ---- ---- ---- ---- 296.70 +5.10 291.60 2285 ---- ---- ---- ---- 299.90 +5.20 294.70 2290 ---- ---- ---- ---- 303.10 +5.20 297.90 2295 ---- ---- ---- ---- 306.30 +5.20 301.10 2300 ---- ---- ---- ---- 309.60 +5.20 304.40 2305 ---- ---- ---- ---- 312.90 +5.20 307.70 2310 ---- ---- ---- ---- 316.20 +5.20 311.00 2315 ---- ---- ---- ---- 319.60 +5.30 314.30 2320 ---- ---- ---- ---- 322.90 +5.30 317.60 2325 ---- ---- ---- ---- 326.30 +5.30 321.00 2330 ---- ---- ---- ---- 329.80 +5.40 324.40 2335 ---- ---- ---- ---- 333.20 +5.40 327.80 2340 ---- ---- ---- ---- 336.70 +5.40 331.30 2345 ---- ---- ---- ---- 340.20 +5.50 334.70 2350 ---- ---- ---- ---- 343.70 +5.50 338.20 2355 ---- ---- ---- ---- 347.20 +5.50 341.70 2360 ---- ---- ---- ---- 350.70 +5.50 345.20 2365 ---- ---- ---- ---- 354.30 +5.60 348.70 2370 ---- ---- ---- ---- 357.90 +5.60 352.30 2375 ---- ---- ---- ---- 361.40 +5.60 355.80 2380 ---- ---- ---- ---- 365.00 +5.60 359.40 2385 ---- ---- ---- ---- 368.60 +5.60 363.00 2390 ---- ---- ---- ---- 372.30 +5.70 366.60 2395 ---- ---- ---- ---- 375.90 +5.70 370.20 2400 ---- ---- ---- ---- 379.50 +5.70 373.80 2405 ---- ---- ---- ---- 383.20 +5.80 377.40 2410 ---- ---- ---- ---- 386.80 +5.70 381.10 2415 ---- ---- ---- ---- 390.50 +5.80 384.70 2420 ---- ---- ---- ---- 394.20 +5.80 388.40 2425 ---- ---- ---- ---- 397.90 +5.90 392.00 2430 ---- ---- ---- ---- 401.60 +5.90 395.70 2435 ---- ---- ---- ---- 405.30 +5.90 399.40 2440 ---- ---- ---- ---- 409.00 +5.90 403.10 2445 ---- ---- ---- ---- 412.70 +5.90 406.80 2450 ---- ---- ---- ---- 416.50 +6.00 410.50 2455 ---- ---- ---- ---- 420.20 +6.00 414.20 2460 ---- ---- ---- ---- 424.00 +6.00 418.00 2465 ---- ---- ---- ---- 427.80 +6.10 421.70 2470 ---- ---- ---- ---- 431.50 +6.00 425.50 2475 ---- ---- ---- ---- 435.30 +6.10 429.20 2480 ---- ---- ---- ---- 439.10 +6.10 433.00 2485 ---- ---- ---- ---- 442.90 +6.10 436.80 2490 ---- ---- ---- ---- 446.80 +6.20 440.60 2495 ---- ---- ---- ---- 450.60 +6.20 444.40 2500 ---- ---- ---- ---- 454.40 +6.20 448.20 2505 ---- ---- ---- ---- 458.30 +6.30 452.00 2510 ---- ---- ---- ---- 462.10 +6.20 455.90 2515 ---- ---- ---- ---- 466.00 +6.30 459.70 2520 ---- ---- ---- ---- 469.80 +6.20 463.60 2530 ---- ---- ---- ---- 477.60 +6.30 471.30 2540 ---- ---- ---- ---- 485.40 +6.40 479.00 2550 ---- ---- ---- ---- 493.30 +6.50 486.80 2560 ---- ---- ---- ---- 501.10 +6.40 494.70 2570 ---- ---- ---- ---- 509.00 +6.50 502.50 2575 ---- ---- ---- ---- 513.00 +6.50 506.50 2580 ---- ---- ---- ---- 517.00 +6.60 510.40 2590 ---- ---- ---- ---- 524.90 +6.60 518.30 2600 ---- ---- ---- ---- 532.90 +6.60 526.30 2610 ---- ---- ---- ---- 540.90 +6.60 534.30 2625 ---- ---- ---- ---- 553.00 +6.70 546.30 2650 ---- ---- ---- ---- 573.30 +6.80 566.50 2675 ---- ---- ---- ---- 593.80 +6.90 586.90 2700 ---- ---- ---- ---- 614.50 +7.00 607.50 2725 ---- ---- ---- ---- 635.30 +7.10 628.20 2750 ---- ---- ---- ---- 656.20 +7.10 649.10 2775 ---- ---- ---- ---- 677.40 +7.30 670.10 2800 ---- ---- ---- ---- 698.60 +7.30 691.30 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1710 ---- ---- ---- 186.30A 186.80 ---- ---- 1715 ---- 199.60B 181.30A 181.30A 181.80 -13.00 194.80 1720 ---- 194.60B 176.30A 176.30A 176.80 -13.00 189.80 1725 ---- 189.60B 171.30A 171.30A 171.80 -13.00 184.80 1730 ---- 184.60B 166.30A 166.30A 166.80 -13.00 179.80 1735 ---- 179.70B 161.30A 161.30A 161.80 -13.00 174.80 1740 ---- 174.60B 156.30A 156.30A 156.90 -13.00 169.90 1 1 1745 ---- 169.60B 151.40A 151.40A 151.90 -13.00 164.90 1750 ---- 164.60B 146.40A 146.40A 146.90 -13.00 159.90 1755 ---- 159.60B 141.40A 141.40A 141.90 -13.00 154.90 1760 ---- 154.60B 136.40A 136.40A 137.00 -12.90 149.90 1765 ---- 149.60B 131.50A 131.50A 132.00 -12.90 144.90 1770 ---- 144.70B 126.50A 126.50A 127.00 -12.90 139.90 1775 ---- 139.80B 121.60A 121.60A 122.10 -12.90 135.00 1 1780 ---- 134.80B 116.60A 116.60A 117.10 -12.90 130.00 1785 ---- 129.80B 111.70A 111.70A 112.20 -12.80 125.00 1790 ---- 124.80B 106.80A 106.80A 107.30 -12.80 120.10 1795 ---- 119.90B 101.80A 101.80A 102.40 -12.70 115.10 1800 ---- 114.90B 96.90A 96.90A 97.50 -12.60 110.10 1 1805 ---- 110.00B 92.10A 92.10A 92.60 -12.60 105.20 1810 ---- 105.00B 87.20A 87.20A 87.80 -12.50 100.30 1815 ---- 100.10B 82.40A 82.40A 82.90 -12.50 95.40 1820 ---- 95.20B 77.60A 77.60A 78.20 -12.30 90.50 1825 ---- 90.30B 72.90A 72.90A 73.40 -12.20 85.60 1830 ---- 85.40B 68.20A 68.20A 68.80 -12.00 80.80 1835 ---- 80.60B 63.60A 63.60A 64.20 -11.80 76.00 1840 ---- 75.80B 59.10A 59.10A 59.60 -11.60 71.20 1845 ---- 71.00B 54.70A 54.70A 55.20 -11.30 66.50 1850 ---- 66.30B 50.30A 50.30A 50.80 -11.10 61.90 1855 ---- 61.70B 46.10A 46.10A 46.60 -10.80 57.40 1860 ---- 57.10B 42.00A 42.00A 42.50 -10.40 52.90 1865 ---- 52.60B 38.10A 38.10A 38.50 -10.10 48.60 1870 ---- 48.30B 34.30A 34.30A 34.80 -9.60 44.40 1875 ---- 44.10B 30.70A 30.70A 31.20 -9.20 40.40 1 1880 ---- 39.90B 27.40A 27.40A 27.70 -8.80 36.50 1885 ---- 36.00B 24.20A 24.20A 24.60 -8.20 32.80 1890 ---- 32.20B 21.20A 21.20A 21.60 -7.70 29.30 1 1895 ---- 28.70B 18.50A 18.50A 18.80 -7.20 1 26.00 1900 18.40 25.40B 16.00A 16.00A 16.30 -6.70 7 23.00 1905 17.60 22.40B 13.80A 17.20B 14.10 -6.00 21 20.10 1 1910 ---- 19.40B 11.80A 11.80A 12.00 -5.60 1 17.60 6 8 1915 16.70 16.80B 10.00A 10.00A 10.20 -5.00 21 15.20 1920 ---- 14.40B 8.50A 8.50A 8.70 -4.40 1 13.10 1 1925 9.50 12.30B 7.20A 10.20B 7.30 -3.90 70 11.20 5 10 1930 7.40 10.50B 6.10A 10.50B 6.20 -3.30 10 9.50 37 1935 6.00 8.90B 5.10A 5.10A 5.20 -2.90 15 8.10 1940 5.70 7.50B 4.30A 5.50B 4.40 -2.40 31 6.80 14 38 1945 5.00 6.20B 3.70 4.10B 3.70 -2.10 30 5.80 14 15 1950 ---- 5.20B 3.10A 3.10A 3.10 -1.70 7 4.80 28 1955 3.30 4.30B 2.70A 4.30B 2.60 -1.50 6 4.10 15 34 1960 ---- 3.60B 2.30A 2.30A 2.30 -1.10 3.40 4 22 1965 ---- 3.00B 2.00A 2.00A 2.00 -.90 2.90 27 1970 ---- 2.50B 1.80A 1.80A 1.70 -.70 2.40 11 1975 2.00 2.10B 1.60A 2.10B 1.50 -.50 42 2.00 7 34 1980 1.60 1.80B 1.40A 1.40A 1.30 -.40 618 1.70 1 37 1985 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 25 1990 1.10 1.10 1.10 1.10 1.10 -.20 4 1.30 5 1995 ---- ---- 1.00A 1.00A 1.00 -.10 4 1.10 19 2000 ---- ---- .90A .90A .90 -.10 1.00 10 2005 ---- ---- ---- ---- .80 .00 .80 1 4 2010 ---- ---- ---- ---- .80 .00 .80 1 2015 ---- ---- ---- ---- .70 .00 .70 8 2020 ---- ---- ---- ---- .70 +.10 .60 1 6 2025 ---- .60B ---- .60B .60 +.10 .50 2 2030 ---- .60B ---- .60B .60 +.10 .50 7 2035 ---- ---- ---- ---- .60 +.10 .50 5 2040 ---- .50B ---- .50B .50 +.10 .40 2045 ---- .50B ---- ---- .50 +.10 .40 1 2050 ---- ---- ---- ---- .50 +.10 .40 2055 ---- .40B ---- .40B .50 +.20 .30 5 2060 ---- .40B ---- .40B .40 +.10 .30 2 2065 ---- .40B ---- .40B .40 +.10 .30 2070 ---- .40B ---- ---- .40 +.10 .30 2 2075 ---- ---- ---- ---- .40 +.10 .30 6 2080 ---- .30B ---- .30B .40 +.20 .20 20 2085 ---- .30B ---- .30B .30 +.10 .20 2090 ---- .30B ---- .30B .30 +.10 .20 2 2095 ---- .30B ---- .30B .30 +.10 .20 2100 ---- .30B ---- .30B .30 +.10 .20 1 2105 ---- .30B ---- .30B .30 +.10 .20 2110 ---- ---- ---- ---- .30 +.10 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 22 2125 ---- ---- ---- ---- .20 .00 7 .20 7 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .20 .00 .20 6 6 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .20 .00 .20 2150 ---- ---- ---- ---- .20 .00 .20 2155 ---- ---- ---- ---- .20 .00 36 .20 27 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options PUT 1710 ---- ---- ---- .20A .20 ---- 11 ---- 1715 ---- ---- ---- ---- .20 .00 25 .20 1720 ---- ---- ---- ---- .30 +.10 .20 1725 ---- ---- ---- ---- .30 +.10 .20 1730 ---- ---- ---- ---- .30 +.10 .20 7 1735 ---- ---- ---- ---- .30 +.10 .20 1740 ---- ---- ---- ---- .30 +.10 .20 1745 ---- ---- ---- ---- .40 +.20 7 .20 1750 .20 .30B .20 .30B .40 +.20 3 .20 1755 ---- .30B ---- .30B .40 +.20 .20 1760 ---- ---- ---- ---- .40 +.10 .30 1765 ---- .40B ---- .40B .50 +.20 .30 1770 ---- .40B ---- .40B .50 +.20 .30 10 1775 ---- .50B ---- .50B .60 +.30 .30 17 1780 ---- .50B ---- .50B .60 +.30 .30 23 1785 ---- .60B ---- .60B .70 +.30 .40 40 52 1790 ---- .60B ---- .60B .70 +.30 .40 1795 ---- .70B ---- .70B .80 +.40 .40 1800 1.00 1.00 1.00 .90A .90 +.40 1 .50 1805 ---- .90B ---- .90B 1.00 +.50 .50 6 1810 ---- 1.10B ---- 1.10B 1.20 +.60 .60 1815 ---- 1.30B ---- 1.30B 1.40 +.70 .70 1820 ---- 1.50B ---- 1.50B 1.60 +.80 .80 22 1825 1.70 1.80B 1.70 1.60A 1.90 +1.00 6 .90 2 1830 ---- 2.10B ---- 2.10B 2.20 +1.10 1.10 5 1835 ---- 2.50B ---- 2.50B 2.60 +1.30 1.30 3 5 1840 3.00 3.00 1.40A 2.50A 3.00 +1.50 9 1.50 2 1845 2.40 3.60B 1.70A 3.60B 3.60 +1.70 10 1.90 6 1850 4.00 4.20 2.00A 3.50A 4.20 +2.00 23 2.20 24 1855 ---- 5.00B 2.30A 5.00B 5.00 +2.30 2.70 7 1860 4.10 5.80B 2.80A 5.80B 5.90 +2.70 31 3.20 6 1865 5.00 6.90B 3.30A 6.90B 6.90 +3.00 43 3.90 17 1870 ---- 8.10B 3.90A 8.10B 8.10 +3.40 4.70 1875 6.80 9.50B 4.70A 4.70A 9.50 +3.90 35 5.60 23 56 1880 8.30 11.10B 5.60A 11.10B 11.10 +4.30 108 6.80 18 30 1885 ---- 12.90B 6.70A 12.90B 12.90 +4.90 4 8.00 33 1890 11.00 15.00B 8.00A 8.00A 14.90 +5.40 11 9.50 23 1895 ---- 17.30B 9.40A 17.30B 17.10 +5.90 25 11.20 12 42 1900 17.30 19.80B 11.10A 17.70A 19.60 +6.40 49 13.20 13 35 1905 16.80 22.60B 13.00A 20.80B 22.30 +7.00 46 15.30 14 87 1910 17.60 25.50B 15.20A 22.50A 25.30 +7.60 73 17.70 1 4 1915 19.10 28.70B 17.50A 28.70B 28.50 +8.10 25 20.40 3 30 1920 ---- 32.20B 20.20A 32.20B 31.90 +8.60 1 23.30 1 1925 ---- 35.90B 23.10A 35.80B 35.60 +9.20 26.40 16 1930 ---- 39.70B 26.20A 39.70B 39.40 +9.70 29.70 9 1935 ---- 43.80B 29.50A 43.70B 43.40 +10.20 33.20 1 1940 ---- 48.00B 33.10A 47.90B 47.60 +10.60 37.00 2 1945 ---- 52.30B 36.90A 52.30B 51.90 +11.00 40.90 1 1950 ---- 56.80B 40.80A 56.70B 56.30 +11.30 45.00 1 1955 ---- 61.30B 45.00A 61.30B 60.80 +11.60 49.20 1 1960 ---- 65.90B 49.10A 65.90B 65.50 +12.00 53.50 2 1965 ---- 70.60B 53.40A 70.60B 70.10 +12.10 58.00 2 1970 ---- 75.30B 57.90A 75.30B 74.90 +12.40 62.50 1 1975 ---- 80.10B 62.60A 80.10B 79.70 +12.60 67.10 1980 ---- 84.90B 67.20A 84.90B 84.50 +12.70 71.80 1985 ---- 89.80B 71.90A 89.80B 89.30 +12.70 76.60 1990 ---- 94.70B 76.70A 94.70B 94.20 +12.90 81.30 1 1995 ---- 99.60B 81.50A 99.60B 99.10 +12.90 86.20 2000 ---- 104.50B 86.30A 104.50B 104.00 +13.00 91.00 2005 ---- 109.40B 91.20A 109.40B 109.00 +13.10 95.90 2010 ---- 114.40B 96.10A 114.40B 113.90 +13.10 100.80 2015 ---- 119.30B 101.00A 119.30B 118.80 +13.10 105.70 2020 ---- 124.30B 106.00A 124.30B 123.80 +13.20 110.60 2025 ---- 129.20B 110.90A 129.20B 128.80 +13.20 115.60 1 2030 ---- 134.20B 115.80A 134.20B 133.70 +13.20 120.50 2035 ---- 139.20B 120.80A 139.20B 138.70 +13.20 125.50 2040 ---- 144.10B 125.80A 144.10B 143.70 +13.20 130.50 2045 ---- 149.10B 130.60A 149.10B 148.60 +13.20 135.40 2050 ---- 154.10B 135.70A 154.10B 153.60 +13.20 140.40 2055 ---- 159.10B 140.70A 159.10B 158.60 +13.20 145.40 2060 ---- 164.10B 145.60A 164.10B 163.50 +13.20 150.30 2065 ---- 169.00B 150.50A 169.00B 168.50 +13.20 155.30 2070 ---- 174.00B 155.70A 174.00B 173.50 +13.20 160.30 2075 ---- 179.00B 160.70A 179.00B 178.50 +13.20 165.30 2080 ---- 184.00B 165.70A 184.00B 183.50 +13.20 170.30 2085 ---- 189.00B 170.60A 189.00B 188.40 +13.10 175.30 2090 ---- 194.00B 175.60A 194.00B 193.40 +13.10 180.30 2095 ---- 199.00B 180.50A 199.00B 198.40 +13.10 185.30 2100 ---- 204.00B 185.60A 204.00B 203.40 +13.20 190.20 2105 ---- 208.90B 190.60A 208.90B 208.40 +13.20 195.20 2110 ---- 213.90B 195.60A 213.90B 213.40 +13.20 200.20 2115 ---- 218.90B 200.60A 218.90B 218.40 +13.20 205.20 2120 ---- 223.90B 205.60A 223.90B 223.40 +13.20 210.20 2125 ---- 228.90B 210.60A 228.90B 228.30 +13.10 215.20 2130 ---- 233.90B 215.50A 233.90B 233.30 +13.10 220.20 2135 ---- 238.90B 220.50A 238.90B 238.30 +13.10 225.20 2140 ---- 243.90B 225.50A 243.90B 243.30 +13.10 230.20 2145 ---- 248.90B 230.50A 248.90B 248.30 +13.10 235.20 2150 ---- 253.90B 235.40A 253.90B 253.30 +13.10 240.20 2155 ---- 258.90B 240.40A 258.90B 258.30 +13.10 245.20 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1710 ---- ---- ---- 187.60A 186.80 ---- ---- 1715 ---- 198.00B 182.60A 182.60A 181.80 -13.00 194.80 1720 ---- 193.00B 177.40A 177.40A 176.80 -13.00 189.80 1725 ---- 189.60B 171.30A 171.30A 171.80 -13.00 184.80 1730 ---- 183.10B 167.50A 167.50A 166.90 -12.90 179.80 1735 ---- 178.10B 162.60A 162.60A 161.90 -12.90 174.80 1740 ---- 173.10B 157.60A 157.60A 156.90 -13.00 169.90 1745 ---- 168.10B 152.60A 152.60A 152.00 -12.90 164.90 1750 ---- 164.60B 146.50A 146.50A 147.00 -12.90 159.90 1755 ---- 158.20B 142.70A 142.70A 142.00 -12.90 154.90 1760 ---- 153.20B 137.60A 137.60A 137.10 -12.80 149.90 1765 ---- 148.10B 132.80A 132.80A 132.10 -12.90 145.00 1770 ---- 143.00B 127.80A 127.80A 127.20 -12.80 140.00 1775 ---- 139.80B 121.80A 121.80A 122.30 -12.70 135.00 1780 ---- 133.10B 118.00A 118.00A 117.40 -12.70 130.10 1785 ---- 128.20B 113.10A 113.10A 112.50 -12.60 125.10 1790 ---- 123.20B 108.30A 108.30A 107.60 -12.60 120.20 1795 ---- 118.30B 103.30A 103.30A 102.80 -12.50 115.30 1800 ---- 115.10B 97.40A 97.40A 97.90 -12.40 110.30 1805 ---- 108.50B 93.80A 93.80A 93.10 -12.40 105.50 1810 ---- 103.60B 89.00A 89.00A 88.40 -12.20 100.60 1815 ---- 98.70B 84.30A 84.30A 83.70 -12.00 95.70 1820 ---- 93.80B 79.50A 79.50A 79.00 -11.90 90.90 1825 ---- 90.80B 73.90A 73.90A 74.40 -11.70 86.10 1830 ---- 84.60B 69.40A 69.40A 69.90 -11.50 81.40 1835 ---- 79.90B 64.90A 64.90A 65.40 -11.30 76.70 1840 ---- 75.20B 60.50A 60.50A 61.00 -11.10 72.10 1845 ---- 71.40B 56.30A 56.30A 56.70 -10.80 67.50 1850 ---- 67.30B 52.10A 52.10A 52.60 -10.40 63.00 1855 ---- 62.80B 48.10A 48.10A 48.50 -10.20 58.70 1860 ---- 58.50B 44.20A 44.20A 44.60 -9.80 54.40 1865 ---- 54.20B 40.40A 40.40A 40.80 -9.40 50.20 1870 ---- 50.00B 36.80A 36.80A 37.10 -9.10 46.20 1875 ---- 45.90B 33.40A 33.40A 33.70 -8.60 42.30 1880 ---- 42.10B 30.20A 30.20A 30.40 -8.20 38.60 1885 ---- 38.30B 27.10A 27.10A 27.30 -7.80 35.10 1890 ---- 34.80B 24.20A 24.20A 24.40 -7.40 31.80 1895 ---- 31.40B 21.50A 21.50A 21.70 -6.90 28.60 1900 20.00 28.20B 19.00A 21.00B 19.20 -6.50 1 25.70 1905 ---- 25.10B 16.80A 16.80A 16.90 -6.00 22.90 1910 ---- 22.30B 14.70A 14.70A 14.80 -5.60 20.40 1915 ---- 19.70B 12.80A 12.80A 13.00 -5.00 18.00 5 5 1920 14.00 17.30B 11.00 12.40B 11.30 -4.60 2 15.90 1925 ---- 15.20B 9.70A 9.70A 9.80 -4.10 13.90 1930 ---- 13.30B 8.40A 8.40A 8.50 -3.70 12.20 1935 9.00 11.60B 7.20A 8.10B 7.40 -3.20 8 10.60 1940 ---- 10.00B 6.30A 6.30A 6.40 -2.80 9.20 1945 ---- 8.70B 5.40A 5.40A 5.50 -2.40 7.90 1950 5.70 7.50B 4.70A 4.70A 4.80 -2.00 17 6.80 10 26 1955 ---- 6.40B 4.10A 4.10A 4.10 -1.80 3 5.90 1960 ---- 5.50B 3.60A 3.60A 3.60 -1.50 5.10 45 1965 ---- 4.70B 3.10A 3.10A 3.10 -1.30 4.40 1970 ---- 4.00B 2.70A 2.70A 2.80 -1.00 1 3.80 2 1975 ---- 3.50B 2.40A 2.40A 2.40 -.90 3.30 1980 ---- 3.00B 2.20A 2.20A 2.10 -.80 7 2.90 28 1985 ---- 2.60B 2.00A 2.00A 1.90 -.60 2.50 1 1990 ---- ---- 1.80A 1.80A 1.70 -.50 2.20 1995 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 2000 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 2005 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 2010 ---- ---- 1.20A 1.20A 1.10 -.20 1 1.30 28 2015 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2020 ---- ---- ---- ---- 1.00 .00 1.00 2025 ---- ---- ---- ---- .90 .00 .90 2030 .80 .80 .80 .80 .80 .00 1 .80 2035 .80 .80 .80 .80 .80 +.10 1 .70 2040 ---- ---- ---- ---- .70 .00 .70 1 2045 ---- .70B ---- .70B .70 +.10 .60 7 2050 ---- .60B ---- .60B .60 +.10 .50 1 2055 ---- .60B ---- .60B .60 +.10 .50 1 2060 ---- .60B ---- ---- .50 .00 .50 20 2065 ---- .50B ---- .50B .50 +.10 .40 2070 ---- .50B ---- .50B .50 +.10 .40 1 2075 ---- .50B ---- .50B .40 .00 .40 2080 ---- .40B ---- .40B .40 +.10 .30 2085 ---- .40B ---- .40B .40 +.10 .30 2090 ---- .40B ---- .40B .40 +.10 .30 2095 ---- .40B ---- .40B .40 +.10 .30 2100 ---- .40B ---- .40B .30 .00 .30 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- .30B ---- .30B .30 +.10 .20 2115 ---- .30B ---- .30B .30 +.10 .20 2120 ---- .30B ---- .30B .30 +.10 .20 2125 ---- .30B ---- .30B .30 +.10 .20 2130 ---- .30B ---- .30B .30 +.10 1 .20 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options PUT 1710 ---- ---- ---- .30A .30 ---- ---- 1715 ---- .30B ---- .30B .30 +.10 .20 1720 ---- .30B ---- .30B .40 +.20 .20 1725 ---- .30B ---- .30B .40 +.20 .20 1730 ---- .30B ---- .30B .40 +.20 1 .20 1735 ---- .40B ---- .40B .40 +.20 .20 1740 ---- .40B ---- .40B .50 +.20 .30 1745 ---- .40B ---- .40B .50 +.20 .30 1750 ---- .50B ---- .50B .50 +.20 .30 1755 ---- .50B ---- .50B .60 +.30 .30 1760 ---- .60B ---- .60B .60 +.30 .30 1765 ---- .60B ---- .60B .70 +.30 .40 1770 .80 .80 .80 .80 .70 +.30 110 .40 1775 ---- .80B ---- .80B .80 +.40 .40 1780 .90 .90 .90 .90 .90 +.40 25 .50 1785 ---- .90B ---- .90B 1.00 +.50 .50 1790 ---- 1.10B ---- 1.10B 1.10 +.50 .60 1795 ---- 1.20B ---- 1.20B 1.30 +.60 .70 1800 ---- 1.40B ---- 1.40B 1.40 +.60 .80 1805 ---- 1.50B ---- 1.50B 1.60 +.70 .90 1810 ---- 1.80B ---- 1.80B 1.90 +.90 1.00 1 1815 ---- 2.10B ---- 2.10B 2.20 +1.10 1.10 1820 ---- 2.40B ---- 2.40B 2.50 +1.20 1.30 1825 ---- 2.80B ---- 2.80B 2.90 +1.40 80 1.50 50 50 1830 ---- 3.30B 1.70A 3.30B 3.30 +1.50 200 1.80 1835 ---- 3.80B 2.00A 3.80B 3.90 +1.80 2.10 1840 ---- 4.40B 2.30A 4.40B 4.50 +2.00 2.50 300 300 1845 3.10 5.20 2.60A 4.40A 5.20 +2.30 10 2.90 1850 ---- 6.00B 3.10A 5.90B 6.00 +2.60 3.40 1855 ---- 6.90B 3.60A 6.90B 6.90 +2.90 4.00 1860 ---- 8.00B 4.20A 7.90B 8.00 +3.30 3 4.70 1 1865 ---- 9.20B 4.90A 9.20B 9.20 +3.70 1 5.50 1 1870 5.60 10.50B 5.60 9.10A 10.50 +4.00 15 6.50 1 1875 11.00 12.10B 6.70A 10.50A 12.00 +4.40 81 7.60 52 56 1880 ---- 13.90B 7.80A 13.80B 13.70 +4.80 202 8.90 10 10 1885 ---- 15.80B 9.10A 15.80B 15.60 +5.20 10.40 1890 ---- 17.90B 10.50A 17.90B 17.70 +5.70 12.00 300 300 1895 ---- 20.30B 12.10A 20.20B 20.00 +6.10 2 13.90 1900 ---- 22.80B 13.90A 22.80B 22.50 +6.60 2 15.90 1905 ---- 25.50B 15.90A 25.50B 25.20 +7.00 18.20 1910 ---- 28.40B 18.10A 28.40B 28.10 +7.50 1 20.60 1915 ---- 31.50B 20.50A 31.50B 31.20 +8.00 23.20 5 6 1920 ---- 34.80B 23.10A 34.80B 34.50 +8.40 1 26.10 1925 ---- 38.30B 26.00A 38.30B 38.00 +8.90 29.10 1930 ---- 42.00B 28.90A 42.00B 41.70 +9.40 32.30 1935 ---- 45.90B 32.30A 45.90B 45.60 +9.90 35.70 1940 ---- 49.80B 35.70A 49.80B 49.50 +10.20 39.30 1 1945 ---- 54.00B 39.30A 54.00B 53.70 +10.70 43.00 1950 ---- 58.30B 43.00A 58.20B 57.90 +11.00 46.90 1955 ---- 62.60B 47.00A 62.60B 62.30 +11.30 51.00 1 1960 ---- 67.10B 51.00A 67.10B 66.70 +11.50 55.20 1965 ---- 71.60B 55.20A 71.60B 71.30 +11.80 59.50 1970 ---- 76.20B 59.50A 76.20B 75.90 +12.00 63.90 1975 ---- 80.90B 63.90A 80.90B 80.50 +12.10 68.40 1980 ---- 84.50B 68.40A 84.50B 85.30 +12.40 72.90 1985 ---- 89.20B 72.90A 89.10B 90.00 +12.50 77.50 1990 ---- 94.10B 78.80A 94.10B 94.80 +12.60 82.20 1995 ---- 98.90B 83.50A 98.90B 99.60 +12.70 86.90 2000 ---- 104.90B 87.10A 104.90B 104.50 +12.80 91.70 1 1 2005 ---- 108.60B 93.30A 108.60B 109.30 +12.80 96.50 2010 ---- 113.50B 98.10A 113.50B 114.20 +12.90 101.30 2015 ---- 118.30B 103.00A 118.30B 119.10 +13.00 106.10 2020 ---- 123.30B 107.90A 123.30B 124.00 +13.00 111.00 2025 ---- 129.40B 111.20A 129.40B 128.90 +13.00 115.90 2030 ---- 133.20B 117.70A 133.20B 133.90 +13.10 120.80 2035 ---- 138.10B 122.50A 138.10B 138.80 +13.10 125.70 2040 ---- 143.10B 127.60A 143.10B 143.70 +13.10 130.60 2045 ---- 148.00B 132.60A 148.00B 148.70 +13.10 135.60 2050 ---- 154.20B 135.90A 154.20B 153.70 +13.20 140.50 2055 ---- 157.90B 142.50A 157.90B 158.60 +13.10 145.50 2060 ---- 162.90B 147.40A 162.90B 163.60 +13.20 150.40 2065 ---- 168.00B 152.40A 168.00B 168.50 +13.10 155.40 2070 ---- 172.90B 157.40A 172.90B 173.50 +13.10 160.40 2075 ---- 179.10B 160.70A 179.10B 178.50 +13.20 165.30 2080 ---- 182.90B 167.30A 182.90B 183.50 +13.20 170.30 2085 ---- 187.80B 172.30A 187.80B 188.40 +13.10 175.30 2090 ---- 192.80B 177.30A 192.80B 193.40 +13.10 180.30 2095 ---- 197.70B 182.30A 197.70B 198.40 +13.10 185.30 2100 ---- 204.00B 185.70A 204.00B 203.40 +13.20 190.20 2105 ---- 207.90B 192.30A 207.90B 208.40 +13.20 195.20 2110 ---- 212.80B 197.10A 212.80B 213.40 +13.20 200.20 2115 ---- 217.50B 202.10A 217.50B 218.30 +13.10 205.20 2120 ---- 222.50B 207.10A 222.50B 223.30 +13.10 210.20 2125 ---- 228.90B 210.60A 228.90B 228.30 +13.10 215.20 2130 ---- 232.50B 217.10A 232.50B 233.30 +13.10 220.20 TOTAL EST.VOL VOLUME OPEN INT OG3 AUG23 Gold Weekly 3 Options CALL 1710 ---- ---- ---- 187.50A 186.80 ---- ---- 1715 ---- 198.70B 181.90A 181.90A 181.80 -13.10 194.90 1720 ---- 193.70B 176.90A 176.90A 176.80 -13.10 189.90 1725 ---- 188.70B 171.10A 171.10A 171.80 -13.10 184.90 1730 ---- 183.70B 166.90A 166.90A 166.80 -13.10 179.90 1735 ---- 178.70B 161.90A 161.90A 161.80 -13.10 174.90 1740 ---- 173.70B 156.90A 156.90A 156.80 -13.10 169.90 1745 ---- 168.70B 151.90A 151.90A 151.80 -13.10 164.90 1750 ---- 164.60B 146.20A 146.20A 146.80 -13.10 159.90 1755 ---- 158.70B 141.20A 141.20A 141.80 -13.10 154.90 1760 ---- 153.70B 136.20A 136.20A 136.80 -13.10 149.90 1765 ---- 148.70B 131.20A 131.20A 131.80 -13.10 144.90 1770 ---- 144.00B 126.20A 126.20A 126.80 -13.10 139.90 1775 ---- 139.70B 121.20A 121.20A 121.80 -13.10 134.90 1780 ---- 134.70B 116.20A 116.20A 116.80 -13.10 129.90 1785 ---- 129.60B 111.20A 111.20A 111.80 -13.10 124.90 1790 ---- 124.60B 106.20A 106.20A 106.80 -13.10 119.90 1795 ---- 119.60B 101.20A 101.20A 101.80 -13.10 114.90 1800 ---- 114.60B 96.20A 96.20A 96.80 -13.10 109.90 1805 ---- 109.60B 91.20A 91.20A 91.80 -13.10 104.90 1810 ---- 104.60B 86.20A 86.20A 86.80 -13.10 99.90 1 1815 ---- 99.60B 81.20A 81.20A 81.80 -13.10 94.90 1820 ---- 94.60B 76.20A 76.20A 76.80 -13.10 89.90 1825 ---- 89.60B 71.20A 71.20A 71.80 -13.10 84.90 1 1830 ---- 84.60B 66.20A 66.20A 66.80 -13.10 79.90 1835 ---- 79.60B 61.20A 61.20A 61.80 -13.10 74.90 1 1840 ---- 74.60B 56.30A 56.30A 56.80 -13.10 69.90 1845 ---- 69.60B 51.30A 51.30A 51.90 -13.00 64.90 1850 ---- 64.60B 46.30A 46.30A 46.90 -13.00 59.90 1 1855 ---- 59.60B 41.30A 41.30A 41.90 -13.00 54.90 1 1860 ---- 54.60B 36.40A 36.40A 37.00 -12.90 49.90 1865 ---- 49.70B 31.50A 31.50A 32.10 -12.90 45.00 1870 38.80 44.70B 26.60A 26.60A 27.20 -12.90 1 40.10 1875 ---- 39.80B 21.80A 21.80A 22.40 -12.80 35.20 1 1880 22.20 34.80B 17.20A 22.70B 17.80 -12.50 1 30.30 1885 ---- 29.90B 13.00A 13.00A 13.50 -12.10 25.60 2 3 1890 9.90 25.10B 9.10A 12.40B 9.60 -11.40 2 21.00 2 2 1895 ---- 20.30B 5.90A 5.90A 6.20 -10.60 16.80 3 3 1900 9.30 15.80B 3.50 4.90 3.80 -9.10 119 12.90 117 100 1905 7.00 11.70B 2.00 2.80A 2.20 -7.40 102 9.60 56 31 1910 4.70 8.10B 1.10 1.50A 1.20 -5.60 282 6.80 288 164 1915 2.90 5.20 .70 .90A .70 -3.90 592 4.60 73 52 1920 1.40 3.10B .50A .60 .40 -2.60 212 3.00 334 290 1925 .90 1.70 .30 .40 .30 -1.60 253 1.90 148 207 1930 .90 .90 .20 .20 .20 -1.00 292 1.20 141 481 1935 .50 .50 .30 .30 .20 -.60 81 .80 153 178 1940 .30 .40 .20 .20 .20 -.30 299 .50 53 462 1945 .30 .30 .20 .20 .20 -.20 68 .40 82 303 1950 .30 .30 .10 .30 .20 -.10 133 .30 181 237 1955 .20 .20 .20 .20 .20 .00 119 .20 31 127 1960 .30 .30 .20 .20 .20 .00 96 .20 30 186 1965 .10 .20 .10 .20 .20 +.10 26 .10 101 221 1970 .20 .20 .10 .20 .20 +.10 433 .10 22 227 1975 .20 .20 .10 .20 .20 +.10 311 .10 35 173 1980 .10 .20 .10 .20 .20 +.10 130 .10 9 265 1985 .20 .20 .10 .20 .10 .00 96 .10 191 1990 .10 .20 .10 .20 .10 .00 194 .10 238 1995 .10 .20B .10 .20B .10 .00 15 .10 50 94 2000 .10 .20B .10 .20B .10 .00 25 .10 35 819 2005 .10 .20B .10 .20B .10 .00 4 .10 131 187 2010 .10 .10 .10 .10 .10 .00 40 .10 83 2015 ---- ---- ---- ---- .10 .00 .10 167 2020 .10 .10 .10 .10 .10 .00 99 .10 609 2025 .10 .10 .10 .10 .10 .00 324 .10 35 2030 .10 .10 .10 .10 .10 .00 51 .10 19 2035 .10 .20 .10 .20 .10 .00 68 .10 215 2040 .10 .20 .10 .20 .10 .00 238 .10 489 2045 ---- ---- ---- ---- .10 .00 .10 8 2050 ---- ---- ---- ---- .10 .00 .10 36 2055 .10 .10 .10 .10 .10 .00 105 .10 13 2060 ---- ---- ---- ---- .10 .00 .10 12 2065 .10 .10 .10 .10 .10 .00 95 .10 607 2070 .10 .10 .10 .10 .10 .00 28 .10 29 2075 ---- ---- ---- ---- .10 .00 .10 35 2080 ---- ---- ---- ---- .10 .00 .10 3 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 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 1710 ---- ---- ---- .10A .10 ---- ---- 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .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 .10 .10 .10 .10 .00 11 .10 1805 ---- ---- ---- ---- .10 .00 .10 298 1810 ---- ---- ---- ---- .10 .00 .10 400 410 1815 ---- ---- ---- ---- .10 .00 .10 117 100 1820 ---- ---- ---- ---- .10 .00 .10 219 1825 ---- ---- ---- ---- .10 .00 .10 20 1830 ---- ---- ---- ---- .10 .00 200 .10 32 1835 ---- ---- ---- ---- .10 .00 .10 14 114 1840 .10 .10 .10 .10 .10 .00 1 .10 28 88 1845 .20 .20 .10 .10 .20 +.10 6 .10 23 87 1850 .10 .20B .10 .10 .20 +.10 58 .10 302 1855 .20 .20 .10 .20B .20 +.10 25 .10 218 1860 .30 .30 .10 .20B .30 +.20 121 .10 2 147 1865 .30 .30 .10 .20 .40 +.20 85 .20 159 1870 .60 .60 .10 .30 .50 +.20 90 .30 31 91 1875 .50 .90 .20 .20 .70 +.30 341 .40 43 224 1880 .40 1.20 .20 .50B 1.10 +.60 468 .50 101 111 1885 1.60 1.80B .40 .90A 1.80 +1.00 375 .80 93 140 1890 2.00 3.00 .50 2.90B 2.90 +1.70 512 1.20 193 178 1895 2.80 4.80B .80A 2.50B 4.50 +2.50 480 2.00 80 217 1900 4.30 7.40B 1.30A 5.50B 7.10 +4.00 460 3.10 366 579 1905 6.70 10.80B 2.20A 7.20B 10.50 +5.70 639 4.80 215 314 1910 9.30 14.90B 3.60A 11.30B 14.50 +7.50 112 7.00 231 226 1915 12.40 19.50B 5.70A 16.40B 19.00 +9.20 65 9.80 50 270 1920 18.20 24.30B 8.50A 19.60A 23.70 +10.50 20 13.20 9 424 1925 17.90 29.20B 12.20A 24.40A 28.60 +11.50 23 17.10 15 179 1930 21.00 34.10B 16.40A 34.10B 33.50 +12.10 16 21.40 36 419 1935 28.50 39.10B 21.00A 27.90A 38.50 +12.50 1 26.00 21 82 1940 ---- 44.10B 25.80A 44.10B 43.50 +12.80 7 30.70 2 76 1945 ---- 49.10B 30.70A 49.10B 48.50 +12.90 35.60 2 83 1950 47.50 54.10B 35.60A 54.10B 53.50 +13.00 2 40.50 152 1955 ---- 59.10B 40.60A 59.10B 58.50 +13.10 45.40 18 1960 ---- 64.10B 45.60A 64.10B 63.50 +13.10 50.40 46 1965 ---- 69.00B 50.50A 69.00B 68.50 +13.20 55.30 10 1970 ---- 74.00B 55.50A 74.00B 73.50 +13.20 8 60.30 12 1975 ---- 79.00B 60.60A 79.00B 78.50 +13.20 65.30 12 1980 ---- 84.00B 65.60A 84.00B 83.50 +13.20 70.30 14 1985 ---- 89.00B 70.60A 89.00B 88.40 +13.10 75.30 4 1990 ---- 94.00B 75.60A 94.00B 93.40 +13.10 80.30 5 1995 ---- 99.00B 80.60A 99.00B 98.40 +13.10 85.30 2000 ---- 104.00B 85.50A 104.00B 103.40 +13.10 90.30 7 2005 ---- 109.00B 90.50A 109.00B 108.40 +13.10 95.30 1 2010 ---- 113.90B 95.50A 113.90B 113.40 +13.10 100.30 2015 109.50 118.90B 100.50A 118.90B 118.40 +13.10 1 105.30 2020 ---- 123.90B 105.40A 123.90B 123.40 +13.10 110.30 2025 ---- 128.90B 110.50A 128.90B 128.40 +13.10 115.30 2030 ---- 133.90B 115.50A 133.90B 133.40 +13.10 120.30 2035 ---- 138.90B 120.50A 138.90B 138.40 +13.10 125.30 2040 ---- 143.90B 125.50A 143.90B 143.40 +13.10 130.30 2045 ---- 148.90B 130.50A 148.90B 148.40 +13.10 135.30 2050 ---- 153.90B 135.50A 153.90B 153.40 +13.10 140.30 2055 ---- 158.90B 140.50A 158.90B 158.40 +13.10 145.30 2060 ---- 163.90B 145.50A 163.90B 163.40 +13.10 150.30 2065 ---- 168.90B 150.50A 168.90B 168.40 +13.10 155.30 2070 ---- 173.90B 155.50A 173.90B 173.40 +13.10 160.30 2075 ---- 178.90B 160.50A 178.90B 178.40 +13.10 165.30 2080 ---- 183.50B 166.30A 183.50B 183.40 +13.10 170.30 2085 ---- 188.10B 171.30A 188.10B 188.40 +13.10 175.30 2090 ---- 193.10B 176.30A 193.10B 193.40 +13.10 180.30 2095 ---- 198.10B 181.30A 198.10B 198.40 +13.10 185.30 2100 ---- 203.90B 185.40A 203.90B 203.40 +13.10 190.30 2105 ---- 208.10B 191.30A 208.10B 208.40 +13.10 195.30 2110 ---- 213.10B 196.30A 213.10B 213.40 +13.10 200.30 2115 ---- 218.10B 201.30A 218.10B 218.40 +13.10 205.30 2120 ---- 223.10B 206.30A 223.10B 223.40 +13.10 210.30 2125 ---- 228.10B 211.30A 228.10B 228.40 +13.10 215.30 2130 ---- 233.10B 216.30A 233.10B 233.40 +13.10 220.30 2135 ---- 238.10B 221.30A 238.10B 238.40 +13.10 225.30 2140 ---- 243.10B 226.30A 243.10B 243.40 +13.10 230.30 2145 ---- 248.10B 231.30A 248.10B 248.40 +13.10 235.30 2150 ---- 253.30B 236.10A 253.30B 253.40 +13.10 240.30 2155 ---- 258.10B 241.30A 258.10B 258.40 +13.10 245.30 2160 ---- 263.10B 246.30A 263.10B 263.40 +13.10 250.30 2165 ---- 268.10B 251.30A 268.10B 268.40 +13.10 255.30 2170 ---- 273.10B 256.40A 273.10B 273.40 +13.10 260.30 2175 ---- 278.10B 261.40A 278.10B 278.40 +13.10 265.30 2180 ---- 283.10B 266.40A 283.10B 283.40 +13.10 270.30 2185 ---- 288.10B 271.40A 288.10B 288.40 +13.10 275.30 2190 ---- 293.10B 276.40A 293.10B 293.40 +13.10 280.30 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1710 ---- ---- ---- 186.20A 186.70 ---- ---- 1715 ---- 198.10B 181.20A 181.20A 181.70 -13.10 194.80 1720 ---- 193.90B 176.20A 176.20A 176.70 -13.10 189.80 1725 ---- 189.60B 171.20A 171.20A 171.70 -13.10 184.80 1730 ---- 184.60B 166.20A 166.20A 166.70 -13.10 179.80 1735 ---- 179.60B 161.20A 161.20A 161.70 -13.10 174.80 1740 ---- 174.60B 156.20A 156.20A 156.80 -13.00 169.80 1745 ---- 169.60B 151.30A 151.30A 151.80 -13.00 164.80 1750 ---- 164.70B 146.30A 146.30A 146.80 -13.00 159.80 1755 ---- 159.70B 141.30A 141.30A 141.80 -13.00 154.80 1760 ---- 154.60B 136.30A 136.30A 136.80 -13.00 149.80 1765 ---- 149.60B 131.30A 131.30A 131.80 -13.00 144.80 1770 ---- 144.60B 126.30A 126.30A 126.80 -13.00 139.80 1775 ---- 139.60B 121.30A 121.30A 121.90 -12.90 134.80 1780 ---- 134.60B 116.40A 116.40A 116.90 -12.90 129.80 1785 ---- 129.60B 111.40A 111.40A 111.90 -13.00 124.90 1790 ---- 124.60B 106.40A 106.40A 106.90 -13.00 119.90 1795 ---- 119.60B 101.40A 101.40A 102.00 -12.90 114.90 1800 ---- 114.70B 96.50A 96.50A 97.00 -12.90 109.90 1805 ---- 109.70B 91.50A 91.50A 92.10 -12.80 104.90 1810 ---- 104.80B 86.60A 86.60A 87.10 -12.90 100.00 1815 ---- 99.80B 81.70A 81.70A 82.20 -12.80 95.00 1 1820 ---- 94.80B 76.70A 76.70A 77.30 -12.70 90.00 1 1825 ---- 89.90B 71.90A 71.90A 72.40 -12.70 85.10 1830 ---- 84.90B 67.00A 67.00A 67.50 -12.60 80.10 1 1835 ---- 80.00B 62.20A 62.20A 62.70 -12.50 75.20 1840 ---- 75.00B 57.40A 57.40A 57.90 -12.40 70.30 1 1845 ---- 70.10B 52.70A 52.70A 53.20 -12.20 65.40 1850 ---- 65.20B 48.00A 48.00A 48.50 -12.10 60.60 1855 53.20 60.40B 43.50A 60.40B 44.00 -11.80 1 55.80 1860 43.80 55.60B 39.00A 39.00A 39.50 -11.50 2 51.00 1 1865 39.20 50.80B 34.80A 34.80A 35.20 -11.20 2 46.40 1870 35.00 46.10B 30.70A 30.70A 31.10 -10.80 1 41.90 1875 ---- 41.60B 26.80A 26.80A 27.20 -10.30 37.50 1 1880 25.40 37.10B 23.10A 26.20B 23.50 -9.70 2 33.20 1885 ---- 32.80B 19.70A 19.70A 20.00 -9.20 29.20 4 1890 19.30 28.60B 16.50A 19.10B 16.80 -8.60 15 25.40 5 5 1895 15.30 24.80B 13.70A 16.00B 14.00 -7.90 8 21.90 1900 11.20 21.10B 11.20 13.20B 11.50 -7.10 43 18.60 1905 13.30 17.80B 9.10A 13.70B 9.30 -6.40 156 15.70 3 11 1910 8.70 14.80B 7.30A 9.30B 7.50 -5.60 1 13.10 55 57 1915 8.70 12.10B 5.60 6.90B 5.90 -4.80 25 10.70 37 38 1920 6.70 9.80B 4.50A 4.50A 4.70 -4.00 23 8.70 66 56 1925 5.80 7.80B 3.50A 3.50A 3.70 -3.40 22 7.10 10 19 1930 4.90 6.10B 2.80 3.30B 2.90 -2.70 42 5.60 2 508 1935 3.60 4.80B 2.20A 3.50B 2.30 -2.20 5 4.50 8 29 1940 2.50 3.70B 1.80A 1.80A 1.80 -1.70 19 3.50 154 169 1945 2.80 2.80 1.40A 2.00B 1.40 -1.40 4 2.80 2 26 1950 1.60 2.20B 1.20A 2.20B 1.20 -1.00 18 2.20 124 123 1955 1.50 1.70B 1.00A 1.00A 1.00 -.70 9 1.70 14 81 1960 ---- ---- .90A .90A .80 -.50 8 1.30 4 32 1965 ---- ---- .80A .80A .70 -.40 10 1.10 13 72 1970 .70 .80B .60 .70 .60 -.30 13 .90 4 27 1975 .60 .60 .60 .60 .50 -.20 12 .70 34 1980 .70 .70 .50 .50 .50 -.10 12 .60 3 73 1985 .50 .50 .50 .50 .40 -.10 13 .50 103 112 1990 ---- ---- ---- ---- .40 .00 .40 9 37 1995 ---- ---- ---- ---- .40 .00 4 .40 56 255 2000 .40 .40 .40 .40 .40 .00 9 .40 17 456 2005 .40 .40 .40 .40 .30 .00 1 .30 5 14 2010 ---- ---- ---- ---- .30 .00 .30 9 11 2015 ---- ---- ---- ---- .30 .00 .30 40 2020 .20 .30B .20 .30B .30 .00 1 .30 28 2025 ---- .30B ---- .30B .30 +.10 .20 20 48 2030 ---- .30B ---- .30B .30 +.10 .20 30 2035 ---- .30B ---- .30B .20 .00 4 .20 25 2040 ---- .30B ---- .30B .20 .00 .20 5 2045 ---- .30B ---- .30B .20 .00 4 .20 19 2050 ---- ---- ---- ---- .20 .00 .20 17 2055 ---- ---- ---- ---- .20 .00 .20 27 2060 ---- .20B ---- .20B .20 +.10 .10 5 2065 ---- .20B ---- .20B .20 +.10 .10 11 2070 ---- .20B ---- .20B .20 +.10 .10 7 2075 ---- .20B ---- .20B .20 +.10 .10 40 2080 ---- .20B ---- .20B .20 +.10 38 .10 7 2085 ---- .20B ---- .20B .20 +.10 .10 25 2090 ---- .20B ---- .20B .20 +.10 .10 25 2095 ---- .20B ---- .20B .10 .00 .10 7 2100 ---- .20B ---- .20B .10 .00 .10 2105 ---- .20B ---- .20B .10 .00 .10 2110 ---- .20B ---- .20B .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 .10 .10 .10 .10 .00 6 .10 2180 ---- ---- ---- ---- .10 .00 .10 2 2185 .10 .10 .10 .10 .10 .00 18 .10 2190 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1710 ---- ---- ---- .20A .10 ---- ---- 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .20 +.10 .10 1750 ---- ---- ---- ---- .20 +.10 .10 1755 ---- .20B ---- .20B .20 +.10 .10 1760 ---- .20B ---- .20B .20 +.10 .10 1765 ---- .20B ---- .20B .20 +.10 .10 40 1770 ---- .20B ---- .20B .20 +.10 .10 1775 ---- .20B ---- .20B .20 +.10 4 .10 1780 ---- .20B ---- .20B .30 +.20 38 .10 2 1785 ---- .20B ---- .20B .30 +.20 .10 1790 ---- ---- ---- ---- .30 +.10 .20 1795 ---- ---- ---- ---- .30 +.10 .20 3 1800 ---- .30B ---- .30B .40 +.20 4 .20 7 7 1805 ---- .30B ---- .30B .40 +.20 .20 1 5 1810 .20 .40B .20 .40B .50 +.30 10 .20 1 11 1815 ---- .40B ---- .40B .50 +.20 .30 7 15 1820 .60 .60 .40 .60 .60 +.30 79 .30 23 92 1825 ---- .60B ---- .60B .70 +.30 .40 2 5 1830 ---- .80B ---- .80B .90 +.50 5 .40 9 1835 .90 1.00B .90 .90 1.00 +.50 1002 .50 2 5 1840 .90 1.20B .90 .90 1.30 +.70 2 .60 2 1845 .70 1.50B .60 1.50B 1.50 +.80 28 .70 3 33 1850 .90 1.90B .80 1.50A 1.90 +1.10 6 .80 17 16 1855 1.90 2.30B .90 1.80 2.30 +1.30 109 1.00 10 18 1860 1.70 2.90B 1.10A 2.30A 2.90 +1.60 40 1.30 4 10 1865 2.70 3.60B 1.40A 3.60B 3.60 +2.00 24 1.60 30 30 1870 2.60 4.50B 1.70A 4.50B 4.40 +2.30 10 2.10 6 7 1875 2.20 5.50B 2.00 5.50B 5.50 +2.80 1135 2.70 29 36 1880 4.90 6.80B 2.60A 6.80B 6.80 +3.30 21 3.50 15 37 1885 5.00 8.40B 3.30A 6.60A 8.30 +3.80 22 4.50 6 199 1890 5.30 10.30B 4.20A 8.20A 10.20 +4.60 17 5.60 15 48 1895 7.70 12.50B 5.20 12.50B 12.30 +5.20 35 7.10 4 51 1900 9.80 15.00B 6.70A 14.80B 14.80 +6.00 10 8.80 217 201 1905 11.90 17.80B 8.30A 11.50A 17.60 +6.70 21 10.90 6 20 1910 13.80 21.00B 10.30A 21.00B 20.70 +7.50 27 13.20 17 32 1915 ---- 24.50B 12.60A 24.50B 24.20 +8.30 2 15.90 3 69 1920 17.20 28.30B 15.30A 28.20B 27.90 +9.00 20 18.90 30 1925 20.30 32.30B 18.30A 28.40A 31.90 +9.70 8 22.20 4 119 1930 30.50 36.50B 21.70A 31.70A 36.10 +10.30 14 25.80 6 384 1935 ---- 40.90B 25.30A 40.90B 40.50 +10.90 2 29.60 6 1940 ---- 45.40B 29.20A 45.40B 45.00 +11.30 33.70 2 9 1945 ---- 50.10B 33.40A 50.10B 49.70 +11.80 37.90 28 1950 ---- 54.90B 37.70A 54.90B 54.40 +12.10 1 42.30 1 19 1955 ---- 59.70B 42.20A 59.70B 59.20 +12.40 2 46.80 1 11 1960 ---- 64.50B 46.80A 64.50B 64.00 +12.50 51.50 36 1965 ---- 69.40B 51.50A 69.40B 68.90 +12.70 56.20 13 1970 ---- 74.40B 56.30A 74.40B 73.80 +12.80 61.00 1 2 1975 ---- 79.30B 61.10A 79.30B 78.80 +13.00 65.80 2 1980 ---- 84.20B 66.00A 84.20B 83.70 +13.00 70.70 1 1985 ---- 89.20B 70.90A 89.20B 88.70 +13.10 75.60 1 1990 ---- 94.20B 75.80A 94.20B 93.60 +13.00 80.60 1 1995 ---- 99.20B 80.80A 99.20B 98.60 +13.10 85.50 2000 ---- 104.10B 85.70A 104.10B 103.60 +13.10 90.50 2005 ---- 109.10B 90.70A 109.10B 108.60 +13.10 95.50 1 2010 ---- 114.10B 95.70A 114.10B 113.50 +13.10 100.40 2015 104.60 119.10B 100.60A 119.10B 118.50 +13.10 1 105.40 2020 ---- 124.10B 105.50A 124.10B 123.50 +13.10 110.40 2025 ---- 129.00B 110.70A 129.00B 128.50 +13.20 115.30 2030 ---- 134.00B 115.70A 134.00B 133.50 +13.20 120.30 2035 ---- 139.00B 120.70A 139.00B 138.50 +13.20 125.30 2040 ---- 144.00B 125.70A 144.00B 143.40 +13.10 130.30 2045 ---- 149.00B 130.60A 149.00B 148.40 +13.10 135.30 2050 ---- 154.00B 135.60A 154.00B 153.40 +13.10 140.30 2055 ---- 159.00B 140.50A 159.00B 158.40 +13.10 145.30 2060 ---- 164.00B 145.60A 164.00B 163.40 +13.10 150.30 2065 ---- 169.00B 150.60A 169.00B 168.40 +13.20 155.20 2070 ---- 174.00B 155.60A 174.00B 173.40 +13.20 160.20 2075 ---- 179.00B 160.60A 179.00B 178.40 +13.20 165.20 2080 ---- 184.00B 165.60A 184.00B 183.40 +13.20 170.20 2085 ---- 188.90B 170.60A 188.90B 188.40 +13.20 175.20 2090 ---- 193.90B 175.60A 193.90B 193.40 +13.20 180.20 2095 ---- 198.90B 180.60A 198.90B 198.40 +13.20 185.20 2100 ---- 203.90B 185.50A 203.90B 203.30 +13.10 190.20 2105 ---- 208.90B 190.50A 208.90B 208.30 +13.10 195.20 2110 ---- 213.90B 195.50A 213.90B 213.30 +13.10 200.20 2115 ---- 218.90B 200.50A 218.90B 218.30 +13.10 205.20 2120 ---- 223.90B 205.50A 223.90B 223.30 +13.10 210.20 2125 ---- 228.90B 210.50A 228.90B 228.30 +13.10 215.20 2130 ---- 233.90B 215.50A 233.90B 233.30 +13.10 220.20 2135 ---- 238.90B 220.50A 238.90B 238.30 +13.10 225.20 2140 ---- 243.90B 225.40A 243.90B 243.30 +13.10 230.20 2145 ---- 248.90B 230.40A 248.90B 248.30 +13.10 235.20 2150 ---- 253.90B 235.50A 253.90B 253.30 +13.10 240.20 2155 ---- 258.90B 240.50A 258.90B 258.30 +13.10 245.20 2160 ---- 263.90B 245.50A 263.90B 263.30 +13.10 250.20 2165 ---- 268.90B 250.50A 268.90B 268.30 +13.10 255.20 2170 ---- 273.90B 255.50A 273.90B 273.30 +13.10 260.20 2175 ---- 278.90B 260.50A 278.90B 278.30 +13.10 265.20 2180 ---- 283.90B 265.50A 283.90B 283.30 +13.10 270.20 2185 ---- 288.90B 270.50A 288.90B 288.30 +13.10 275.20 2190 ---- 293.90B 275.50A 293.90B 293.30 +13.10 280.20 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 14.779B ---- 14.765B 14.465 +.180 14.285 850 ---- 14.529B ---- 14.515B 14.215 +.180 14.035 875 ---- 14.279B ---- 14.266B 13.965 +.180 13.785 900 ---- 14.029B ---- 14.016B 13.715 +.180 13.535 925 ---- 13.780B ---- 13.768B 13.465 +.180 13.285 950 ---- 13.530B ---- 13.518B 13.215 +.180 13.035 975 ---- 13.280B ---- 13.268B 12.965 +.180 12.785 1000 ---- 13.030B ---- 13.018B 12.715 +.180 12.535 1025 ---- 12.780B ---- 12.768B 12.465 +.180 12.285 1050 ---- 12.530B ---- 12.518B 12.215 +.180 12.035 1075 ---- 12.280B ---- 12.269B 11.965 +.180 11.785 1100 ---- 12.030B ---- 12.019B 11.715 +.180 11.535 1125 ---- 11.780B ---- 11.766B 11.465 +.180 11.285 1150 ---- 11.530B ---- 11.516B 11.215 +.180 11.035 1175 ---- 11.280B ---- 11.266B 10.965 +.180 10.785 1200 ---- 11.030B ---- 11.016B 10.715 +.180 10.535 1225 ---- 10.781B ---- 10.770B 10.465 +.180 10.285 1250 ---- 10.531B ---- 10.520B 10.215 +.180 10.035 1275 ---- 10.281B ---- 10.270B 9.965 +.180 9.785 1300 ---- 10.031B ---- 10.019B 9.715 +.180 9.535 1325 ---- 9.781B ---- 9.769B 9.465 +.180 9.285 1350 ---- 9.531B ---- 9.519B 9.215 +.180 9.035 1375 ---- 9.281B ---- 9.270B 8.965 +.180 8.785 1400 ---- 9.031B ---- 9.020B 8.715 +.180 8.535 1425 ---- 8.781B ---- 8.770B 8.465 +.180 8.285 1450 ---- 8.531B ---- 8.520B 8.215 +.180 8.035 1475 ---- 8.281B ---- 8.270B 7.965 +.180 7.785 1500 ---- 8.031B ---- 8.018B 7.715 +.180 7.535 1525 ---- 7.781B ---- 7.768B 7.465 +.180 7.285 1550 ---- 7.532B ---- 7.521B 7.215 +.180 7.035 1575 ---- 7.282B ---- 7.271B 6.965 +.180 6.785 1600 ---- 7.032B ---- 7.021B 6.715 +.180 6.535 1625 ---- 6.782B ---- 6.771B 6.465 +.180 6.285 1650 ---- 6.532B ---- 6.521B 6.215 +.180 6.035 1675 ---- 6.282B ---- 6.271B 5.965 +.180 5.785 1700 ---- 6.032B ---- 6.021B 5.715 +.180 5.535 1 1725 ---- 5.782B ---- 5.771B 5.465 +.180 5.285 2 1750 ---- 5.532B ---- 5.521B 5.215 +.180 5.035 1 1775 ---- 5.282B ---- 5.271B 4.965 +.180 4.785 1800 ---- 5.032B ---- 5.021B 4.715 +.180 4.535 1825 ---- 4.782B ---- 4.771B 4.465 +.180 4.285 1850 ---- 4.532B ---- 4.521B 4.215 +.180 4.035 1875 ---- 4.282B ---- 4.271B 3.965 +.180 3.785 1900 ---- 4.033B 3.398A 3.398A 3.715 +.180 3.535 1925 ---- 3.783B 3.149A 3.149A 3.465 +.180 3.285 1950 ---- 3.533B 2.899A 2.899A 3.215 +.180 3.035 10 1975 ---- 3.309B 2.650A 2.650A 2.965 +.180 2.785 20 2000 ---- 3.060B 2.402A 2.402A 2.716 +.180 2.536 145 2025 ---- 2.810B 2.154A 2.154A 2.467 +.180 2.287 20 2050 ---- 2.562B 1.908A 1.908A 2.220 +.180 2.040 3 2055 ---- 2.511B 1.859A 1.859A 2.170 +.179 1.991 2060 ---- 2.461B 1.810A 1.810A 2.121 +.179 1.942 2065 ---- 2.412B 1.761A 1.761A 2.071 +.179 1.892 2070 ---- 2.362B 1.713A 1.713A 2.022 +.179 1.843 2075 ---- 2.312B 1.664A 1.664A 1.973 +.179 1.794 3 2080 ---- 2.262B 1.616A 1.616A 1.924 +.178 1.746 2085 ---- 2.213B 1.568A 1.568A 1.875 +.178 1.697 2090 ---- 2.163B 1.520A 1.520A 1.826 +.178 1.648 2095 ---- 2.114B 1.472A 1.472A 1.777 +.177 1.600 2100 ---- 2.066B 1.425A 1.425A 1.728 +.176 1.552 103 2105 ---- 2.015B 1.377A 1.377A 1.679 +.175 1.504 2110 ---- 1.966B 1.330A 1.330A 1.631 +.175 1.456 2115 ---- 1.918B 1.284A 1.284A 1.583 +.175 1.408 2120 ---- 1.868B 1.237A 1.237A 1.534 +.173 1.361 2125 ---- 1.820B 1.191A 1.191A 1.486 +.172 1.314 18 2130 ---- 1.770B 1.145A 1.145A 1.438 +.171 1.267 2135 ---- 1.721B 1.100A 1.100A 1.391 +.170 1.221 2140 ---- 1.672B 1.055A 1.055A 1.343 +.169 1.174 1 2145 ---- 1.624B 1.011A 1.011A 1.296 +.167 1.129 10 2150 ---- 1.576B .968A .968A 1.249 +.165 1.084 190 2155 ---- 1.528B .924A .924A 1.203 +.164 1.039 2160 ---- 1.480B .883A .883A 1.157 +.162 .995 1 1 2165 ---- 1.432B .841A .841A 1.111 +.160 .951 2170 ---- 1.384B .800A .800A 1.066 +.158 .908 2 2175 ---- 1.337B .760A .760A 1.022 +.156 .866 3 2180 ---- 1.290B .721A .721A .978 +.154 .824 7 2185 ---- 1.245B .683A .683A .934 +.151 .783 2 2190 ---- 1.197B .647A .647A .892 +.149 .743 2 2195 ---- 1.152B .610A .610A .850 +.146 .704 4 2200 .785 1.105B .574A 1.104B .808 +.142 4 .666 3 326 2205 ---- 1.062B .541A .541A .768 +.139 .629 2210 ---- 1.018B .509A .509A .729 +.136 .593 2215 ---- .973B .477A .477A .690 +.132 .558 2220 ---- .931B .447A .447A .653 +.128 .525 4 2225 .438 .887B .417A .630B .616 +.124 11 .492 8 2230 ---- .844B .389A .389A .581 +.120 .461 3 14 2235 .545 .805B .363A .558B .547 +.116 8 .431 6 2240 .503 .763B .338A .711B .514 +.112 8 .402 1 8 2245 ---- .724B .314A .314A .482 +.107 .375 3 5 2250 .475 .685B .293A .459B .451 +.102 17 .349 28 166 2255 .340 .648B .271A .451B .422 +.097 4 .325 4 34 2260 ---- .611B .252A .252A .394 +.092 .302 8 89 2265 ---- .576B .232A .232A .367 +.087 .280 34 2270 .327 .541B .214A .352B .342 +.082 20 .260 43 2275 .210 .508B .198A .285A .318 +.078 104 .240 7 236 2280 .382 .476B .184A .264A .295 +.073 10 .222 2 49 2285 .364 .445B .169A .281B .273 +.067 11 .206 40 2290 .338 .416B .156A .288B .253 +.063 123 .190 2 99 2295 .314 .387B .142A .207A .234 +.059 8 .175 10 2300 .153 .362B .131A .220A .216 +.055 151 .161 92 390 2305 ---- .337B .121A .121A .199 +.051 .148 3 48 2310 ---- .313B .111A .111A .183 +.047 .136 37 2315 ---- .291B .102A .102A .169 +.044 .125 12 35 2320 .140 .269B .095A .168B .155 +.040 5 .115 74 2325 .099 .250B .086A .145B .143 +.037 101 .106 20 229 2330 .121 .231B .079A .115A .131 +.034 12 .097 1 90 2335 .150 .213B .074A .106A .120 +.031 13 .089 56 2340 ---- .197B .068A .068A .111 +.029 1 .082 3 257 2345 .126 .181B .062A .089A .102 +.027 1 .075 23 2350 .067 .167B .058A .083A .093 +.024 139 .069 67 571 2355 .121 .156 .054A .076A .086 +.022 11 .064 33 2360 .052 .140B .051A .078B .079 +.020 33 .059 17 150 2365 ---- .130B .047A .047A .072 +.018 .054 3 12 2370 .078 .118B .044A .059A .066 +.016 20 .050 68 2375 .076 .109B .041A .095B .061 +.015 34 .046 44 497 2380 .072 .101B .039A .087B .056 +.013 25 .043 1 23 2385 .067 .092B .036A .080B .052 +.012 6 .040 12 52 2390 .062 .085B .034A .073B .048 +.011 12 .037 146 2395 .058 .078B .032A .067B .044 +.010 10 .034 51 2400 .051 .072B .031A .038A .041 +.009 65 .032 275 822 2405 ---- .066B .029A .029A .038 +.008 .030 6 60 2410 .053 .061B .031 .036B .035 +.007 6 .028 52 2415 ---- .057B ---- .057B .033 +.007 9 .026 60 2420 ---- .053B ---- .053B .031 +.007 .024 21 2425 ---- .049B ---- .049B .028 +.005 71 .023 1 126 2430 ---- .045B ---- .045B .027 +.005 1 .022 43 2435 ---- .042B ---- .042B .025 +.005 .020 57 2440 ---- .039B ---- .039B .023 +.004 .019 70 2445 ---- .036B ---- .036B .022 +.004 .018 10 17 2450 .022 .034B .022 .034B .020 +.003 12 .017 225 409 2455 ---- .031B ---- .031B .019 +.003 .016 57 2460 ---- .029B ---- .029B .018 +.003 .015 24 2465 ---- .027B ---- .027B .017 +.002 .015 11 2470 ---- .026B ---- .026B .016 +.002 .014 55 2475 .025 .025 .013 .013 .015 +.002 6 .013 20 416 2480 .012 .023B .012 .013B .014 +.001 1 .013 91 2485 ---- .022B ---- .022B .013 +.001 .012 67 2490 ---- .020B ---- .020B .013 +.001 .012 82 2495 ---- .019B ---- .019B .012 +.001 .011 63 2500 .012 .019 .012 .013A .011 .000 26 .011 19 1452 2505 ---- .017B ---- .017B .011 +.001 .010 196 2510 ---- .016B ---- .016B .010 .000 .010 126 2515 ---- .015B ---- .015B .010 +.001 .009 40 2520 ---- .012B ---- .012B .009 .000 .009 43 2525 ---- .012B ---- .012B .009 .000 .009 1 656 2530 ---- .011B ---- .011B .009 +.001 .008 38 2535 ---- .010B ---- .010B .008 .000 1 .008 66 2540 ---- .010B ---- .010B .008 .000 .008 79 2545 ---- .009B ---- .009B .008 +.001 .007 36 2550 .007 .009B .007 .009B .007 .000 13 .007 14 751 2555 ---- .008B ---- .008B .007 .000 .007 56 2560 ---- .008B ---- .008B .007 +.001 .006 87 2565 ---- .007B ---- .007B .007 +.001 .006 36 2570 ---- .007B ---- .007B .006 .000 .006 60 2575 .010 .010 .008A .008A .006 .000 1 .006 79 2580 ---- .006B ---- .006B .006 +.001 .005 20 2585 ---- .006B ---- .006B .006 +.001 .005 27 2590 ---- .006B ---- .006B .006 +.001 .005 36 2595 ---- .006B ---- .006B .005 .000 .005 10 43 2600 ---- .006B ---- .006B .005 .000 .005 4 2360 2605 ---- .006B ---- .006B .005 +.001 .004 27 2610 ---- .006B ---- .006B .005 +.001 .004 36 2615 ---- .005B ---- .005B .005 +.001 .004 11 2620 ---- .005B ---- .005B .005 +.001 .004 91 2625 ---- .005B ---- .005B .005 +.001 .004 16 218 2630 ---- ---- ---- ---- .005 +.001 .004 11 2635 ---- ---- ---- ---- .004 .000 .004 41 2640 ---- ---- ---- ---- .004 .000 .004 2 49 2645 ---- ---- ---- ---- .004 .000 .004 36 2650 .007 .007 .004A .004A .004 .000 10 .004 17 374 2655 ---- ---- ---- ---- .004 .000 .004 30 2660 ---- ---- ---- ---- .004 .000 .004 44 2665 ---- ---- ---- ---- .004 .000 .004 57 2670 ---- ---- ---- ---- .004 .000 .004 35 2675 ---- ---- ---- ---- .004 .000 .004 140 2680 ---- ---- ---- ---- .004 .000 .004 13 2685 ---- ---- ---- ---- .003 -.001 .004 77 2690 ---- ---- .003A .003A .003 -.001 .004 18 2695 ---- ---- .003A .003A .003 -.001 .004 24 2700 ---- ---- .003A .003A .003 -.001 .004 1 1684 2725 ---- ---- .003A .003A .003 -.001 .004 230 2750 .003 .003 .003 .003 .003 -.001 10 .004 1 582 2775 ---- ---- .003A .003A .002 -.002 .004 115 2800 ---- ---- .002A .002A .002 -.002 .004 1154 2825 ---- ---- .002A .002A .002 -.002 .004 66 2850 ---- ---- .002A .002A .002 -.001 .003 259 2875 ---- ---- .002A .002A .001 -.002 .003 149 2900 ---- ---- .002A .002A .001 -.002 .003 3 382 2925 ---- ---- .002A .002A .001 -.002 .003 86 2950 ---- ---- .002A .002A .001 -.002 .003 101 2975 ---- ---- ---- ---- .001 -.001 .002 175 3000 ---- ---- ---- ---- .001 -.001 1 .002 21 2378 3025 ---- ---- ---- ---- .001 -.001 .002 48 3050 ---- ---- .001A .001A .001 -.001 .002 3 50 3075 ---- ---- .001A .001A .001 -.001 .002 52 3100 ---- ---- ---- ---- .001 .000 .001 12 161 3125 ---- ---- ---- ---- .001 .000 .001 7 3150 ---- ---- ---- ---- .001 .000 .001 141 3175 ---- ---- ---- ---- .001 .000 .001 42 3200 ---- ---- ---- ---- .001 .000 .001 15 427 3225 ---- ---- ---- ---- .001 .000 .001 25 3250 ---- ---- ---- ---- .001 .000 .001 476 3275 ---- ---- ---- ---- .001 .000 .001 8 3300 ---- ---- ---- ---- .001 .000 .001 17 489 3325 ---- ---- ---- ---- .001 .000 .001 44 3350 ---- ---- ---- ---- .001 .000 .001 6 19 3375 ---- ---- ---- ---- .001 .000 .001 33 3400 ---- ---- ---- ---- .001 .000 .001 15 667 3425 ---- ---- ---- ---- .001 .000 .001 5 3450 ---- ---- ---- ---- .001 .000 .001 8 18 3475 ---- ---- ---- ---- .001 .000 .001 1 3500 ---- ---- ---- ---- .001 .000 .001 19 1374 3525 ---- ---- ---- ---- .001 .000 .001 13 3550 ---- ---- ---- ---- .001 .000 .001 3 28 3575 ---- ---- ---- ---- .001 .000 .001 5 3600 ---- ---- ---- ---- .001 .000 .001 12 155 3625 ---- ---- ---- ---- .001 .000 .001 5 3650 ---- ---- ---- ---- .001 .000 .001 9 4000 ---- ---- ---- ---- .001 .000 .001 19 2028 4500 ---- ---- ---- ---- .001 .000 .001 5 114 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 1275 ---- ---- ---- ---- 10.292 ---- ---- 1300 ---- 10.335B ---- 10.317B 10.042 +.186 9.856 1325 ---- 10.085B ---- 10.070B 9.792 +.186 9.606 1350 ---- 9.835B ---- 9.820B 9.542 +.186 9.356 1375 ---- 9.586B ---- 9.569B 9.292 +.186 9.106 1400 ---- 9.336B ---- 9.320B 9.042 +.186 8.856 1425 ---- 9.086B ---- 9.069B 8.792 +.186 8.606 1450 ---- 8.836B ---- 8.821B 8.542 +.186 8.356 1475 ---- 8.586B ---- 8.570B 8.292 +.186 8.106 1500 ---- 8.337B ---- 8.320B 8.042 +.186 7.856 1525 ---- 8.087B ---- 8.070B 7.792 +.186 7.606 1550 ---- 7.837B ---- 7.822B 7.542 +.186 7.356 1575 ---- 7.587B ---- 7.571B 7.292 +.186 7.106 1600 ---- 7.338B ---- 7.321B 7.042 +.186 6.856 1625 ---- 7.088B ---- 7.072B 6.792 +.186 6.606 1650 ---- 6.838B ---- 6.821B 6.542 +.186 6.356 1675 ---- 6.588B ---- 6.572B 6.292 +.186 6.106 1700 ---- 6.338B ---- 6.322B 6.042 +.186 10 5.856 1725 ---- 6.089B ---- 6.072B 5.792 +.186 5.606 1750 ---- 5.839B ---- 5.824B 5.542 +.186 5.356 1775 ---- 5.589B ---- 5.573B 5.292 +.186 5.106 1800 ---- 5.339B ---- 5.323B 5.042 +.186 4.856 26 1825 ---- 5.090B ---- 5.075B 4.792 +.185 4.607 1850 ---- 4.840B ---- 4.824B 4.543 +.185 4.358 55 1875 ---- 4.591B ---- 4.575B 4.294 +.185 4.109 17 1900 ---- 4.362B ---- 4.362B 4.046 +.185 3.861 115 1925 ---- 4.096B ---- 4.080B 3.800 +.186 3.614 15 1950 ---- 3.850B ---- 3.834B 3.554 +.186 3.368 1975 ---- 3.604B ---- 3.588B 3.310 +.186 3.124 2000 ---- 3.359B 2.758A 2.758A 3.068 +.186 2.882 22 2025 ---- 3.117B 2.521A 2.521A 2.828 +.185 2.643 2050 ---- 2.912B 2.289A 2.289A 2.591 +.183 2.408 2 2075 ---- 2.673B 2.061A 2.061A 2.358 +.181 2.177 2 2085 ---- ---- ---- ---- 2.266 ---- ---- 2090 ---- ---- ---- ---- 2.221 ---- ---- 2095 ---- 2.452B ---- 2.435B 2.175 +.178 1.997 2100 ---- 2.440B 1.840A 1.840A 2.130 +.177 1.953 101 2105 ---- 2.359B ---- 2.342B 2.085 +.176 1.909 2110 ---- 2.312B ---- 2.297B 2.041 +.176 1.865 2115 ---- 2.266B ---- 2.250B 1.996 +.174 1.822 2120 ---- 2.220B ---- 2.204B 1.952 +.173 1.779 2125 ---- 2.208B 1.628A 1.628A 1.909 +.173 1.736 1 2130 ---- 2.129B ---- 2.113B 1.865 +.171 1.694 2135 ---- 2.084B ---- 2.068B 1.822 +.170 1.652 5 2140 ---- 2.039B ---- 2.024B 1.779 +.169 1.610 5 2145 ---- 1.994B ---- 1.977B 1.737 +.168 1.569 2150 ---- 1.985B 1.428A 1.428A 1.695 +.167 1.528 1 2155 ---- 1.907B ---- 1.890B 1.654 +.166 1.488 2160 ---- 1.871B ---- 1.854B 1.612 +.164 1.448 2165 ---- 1.827B ---- 1.814B 1.572 +.163 1.409 2170 ---- 1.784B ---- 1.771B 1.532 +.162 1.370 2175 ---- 1.769B 1.238A 1.238A 1.492 +.161 1.331 1 2180 ---- 1.698B ---- 1.686B 1.453 +.159 1.294 2185 ---- 1.656B ---- 1.640B 1.414 +.158 1.256 2190 ---- 1.614B ---- 1.601B 1.376 +.156 1.220 2195 ---- 1.573B ---- 1.560B 1.338 +.154 1.184 2200 1.120 1.561B 1.065A 1.310 1.301 +.153 11 1.148 4 12 2205 ---- 1.491B ---- 1.478B 1.264 +.150 1.114 2210 ---- 1.451B ---- 1.436B 1.228 +.149 1.079 2215 ---- 1.412B ---- 1.397B 1.193 +.147 1.046 2220 ---- 1.373B .950A .950A 1.158 +.145 1.013 2225 ---- 1.365B .906A .906A 1.124 +.143 .981 1 2230 ---- 1.297B .890A .890A 1.090 +.140 .950 2235 .871 1.273B .848A .848A 1.058 +.139 4 .919 2240 ---- 1.222B .820A .820A 1.025 +.136 .889 4 2245 ---- 1.186B .792A .792A .994 +.135 .859 8 2250 ---- 1.183B .765A .765A .963 +.132 .831 16 2255 ---- 1.131B .738A .738A .932 +.129 .803 2260 .952 1.097B .713A 1.096B .903 +.127 1 .776 4 2265 ---- 1.077B .688A .688A .874 +.125 .749 50 2270 ---- 1.044B .663A .663A .845 +.122 .723 2 2275 .812 1.016B .639A .777A .818 +.120 14 .698 3 26 2280 ---- .981B .617A .617A .791 +.117 .674 1 2285 ---- .950B .595A .595A .764 +.114 .650 8 2290 ---- .920B .572A .572A .739 +.112 .627 2 2295 ---- .890B .551A .551A .714 +.110 .604 4 2300 .554 .863B .531A .690 .689 +.107 18 .582 21 102 2305 .617 .836B .511A .601A .666 +.105 40 .561 16 2310 .730 .808B .492A .770B .642 +.101 7 .541 13 2315 .612 .782B .474A .586A .620 +.099 4 .521 2320 .570 .754B .455A .565A .598 +.097 1 .501 5 2325 .450 .729B .439A .582B .577 +.095 133 .482 200 279 2330 ---- .705B .422A .422A .556 +.092 .464 51 2335 ---- .680B .405A .405A .536 +.089 .447 2 2340 ---- .659B .389A .389A .517 +.087 .430 2 2345 ---- .634B .375A .375A .498 +.084 .414 50 2350 .395 .611B .360A .452A .480 +.082 18 .398 4 312 2355 .465 .590B .346A .434A .462 +.079 5 .383 6 2360 .447 .571B .333A .419A .445 +.077 6 .368 19 2365 ---- .548B .320A .320A .428 +.074 .354 1 2370 .424 .531B .307A .388A .412 +.072 3 .340 11 2375 .404 .508B .295A .373A .397 +.070 2 .327 7 142 2380 ---- .490B .285A .285A .382 +.068 .314 10 2385 .365 .472B .274A .346A .368 +.066 5 .302 8 2390 .347 .455B .263A .332A .354 +.063 1 .291 10 13 2395 .336 .439B .253A .348B .340 +.060 3 .280 4 2400 .300 .423B .243A .423B .327 +.058 21 .269 7 110 2405 ---- .406B .233A .233A .315 +.056 .259 10 41 2410 ---- .391B .225A .225A .303 +.054 .249 17 2415 .223 .376B .216A .216A .292 +.053 1 .239 3 9 2420 .280 .364B .208A .283B .281 +.051 31 .230 5 2425 ---- .350B .200A .200A .270 +.049 1 .221 6 62 2430 ---- .337B .193A .193A .260 +.047 .213 19 2435 .249 .323B .186A .236A .250 +.045 1 .205 3 11 2440 ---- .311B .179A .179A .241 +.043 2 .198 47 2445 ---- .299B .172A .172A .232 +.042 .190 5 2450 .180 .288B .166A .228B .223 +.040 9 .183 40 230 2455 .197 .277B .160A .219B .215 +.038 1 .177 5 15 2460 .205 .267B .153A .196A .207 +.037 1 .170 10 12 2465 ---- .257B .149A .149A .199 +.035 .164 10 11 2470 ---- .247B .143A .143A .192 +.034 .158 7 2475 ---- .238B .138A .138A .185 +.032 18 .153 118 2480 .195 .229B .133A .166A .178 +.031 7 .147 1 31 2485 ---- .221B .129A .129A .172 +.030 1 .142 27 2490 ---- .213B .124A .124A .165 +.028 1 .137 10 2495 ---- .205B .120A .120A .159 +.027 .132 19 2500 .156 .198B .116A .154B .154 +.026 26 .128 8 530 2505 .148 .190B .112A .140A .148 +.024 1 .124 40 2510 .138 .184B .109A .144B .143 +.024 4 .119 19 12 2515 ---- .177B .105A .105A .138 +.023 .115 3 2520 ---- .171B .103A .103A .133 +.021 .112 1 48 2525 .127 .165B .100A .123A .129 +.021 9 .108 18 215 2530 ---- .159B .097A .097A .124 +.019 .105 2 2535 .122 .153B .094A .115A .120 +.019 10 .101 2 2540 ---- .148B .091A .091A .116 +.018 .098 7 2545 ---- .143B .088A .088A .112 +.017 .095 48 2550 .108 .138B .086A .104A .108 +.016 25 .092 1 245 2555 .102 .133B .083A .105B .105 +.016 1 .089 58 2560 ---- .129B .081A .081A .101 +.015 .086 28 2565 .089 .125B .079A .125B .098 +.014 1 .084 134 2570 .087 .121B .077A .121B .095 +.014 1 .081 15 2575 .085 .117B .074A .117B .092 +.013 1 .079 21 2580 .070 .113B .070 .113B .089 +.012 2 .077 1 13 2585 ---- .109B .071A .071A .086 +.012 .074 1 2 2590 ---- .106B .069A .069A .083 +.011 .072 1 13 2595 ---- .102B .067A .067A .081 +.011 .070 1 10 2600 .098 .099B .065A .075A .078 +.010 3 .068 7 473 2605 ---- .096B .064A .064A .076 +.010 .066 1 8 2610 ---- .093B .062A .062A .073 +.008 .065 1 15 2615 ---- .090B .061A .061A .071 +.008 .063 1 2 2620 ---- .088B .059A .059A .069 +.008 .061 1 7 2625 ---- .085B .058A .058A .067 +.008 .059 1 174 2630 ---- .082B .057A .057A .065 +.007 .058 11 2635 ---- .080B ---- .080B .063 +.007 .056 4 2640 ---- .078B .054A .054A .061 +.006 .055 11 2645 ---- .076B .053A .053A .060 +.006 .054 17 2650 .076 .076 .076 .056A .058 +.006 1 .052 5 482 2655 ---- .071B ---- .071B .056 +.005 .051 11 2660 ---- .069B ---- .069B .055 +.005 .050 25 2665 ---- .067B ---- .067B .053 +.004 .049 8 2670 ---- .066B ---- .066B .052 +.005 .047 6 2675 ---- .064B ---- .064B .051 +.005 5 .046 214 2680 ---- .062B ---- .062B .049 +.004 .045 8 2685 ---- .061B ---- .061B .048 +.004 .044 4 2690 ---- .059B ---- .059B .047 +.004 .043 20 2695 ---- .057B ---- .057B .045 +.003 .042 6 2700 .046 .056B .046 .046 .044 +.003 3 .041 1 312 2725 ---- .050B ---- .050B .039 +.002 .037 35 2750 ---- .044B ---- .044B .035 +.001 7 .034 1 147 2775 ---- .039B ---- .039B .031 .000 .031 27 2800 ---- .034B ---- .034B .028 .000 .028 1 249 2825 ---- .030B ---- .030B .025 -.001 .026 39 2850 ---- .028B ---- .028B .023 -.001 .024 111 2875 ---- .023B ---- .023B .021 -.001 .022 98 2900 ---- .022B ---- .022B .019 -.001 .020 2 112 2925 ---- .020B ---- .020B .017 -.002 .019 20 2950 ---- .019B ---- .019B .016 -.002 .018 54 2975 ---- .017B ---- .017B .015 -.001 .016 26 3000 .020 .020 .017A .017A .014 -.001 2 .015 371 3025 ---- .015B ---- .015B .013 -.001 .014 20 3050 ---- .014B ---- .014B .012 -.001 .013 22 3075 ---- ---- ---- ---- .012 -.001 .013 9 3100 .016 .016 .014A .014A .011 -.001 1 .012 118 3125 ---- .012B ---- .012B .010 -.001 .011 4 3150 ---- .011B ---- .011B .010 .000 .010 59 3175 ---- ---- ---- ---- .009 -.001 .010 9 3200 ---- .010B ---- .010B .009 .000 3 .009 1 167 3225 ---- ---- ---- ---- .009 .000 .009 6 3250 ---- ---- ---- ---- .008 .000 .008 13 3275 ---- ---- ---- ---- .008 .000 .008 3 3300 ---- ---- ---- ---- .008 .000 .008 1 58 3325 ---- ---- ---- ---- .007 .000 .007 5 3350 ---- ---- ---- ---- .007 .000 .007 19 3375 ---- ---- ---- ---- .007 .000 .007 11 3400 .008 .008 .008 .008 .007 +.001 12 .006 81 3425 ---- ---- ---- ---- .006 .000 .006 1 3450 ---- ---- ---- ---- .006 .000 .006 1 14 3475 ---- ---- ---- ---- .006 .000 .006 24 3500 .008 .008 .008 .008 .006 .000 29 .006 169 3525 ---- ---- ---- ---- .006 +.001 .005 21 3550 ---- ---- ---- ---- .006 +.001 .005 29 3575 ---- ---- ---- ---- .005 .000 .005 2 3600 ---- ---- ---- ---- .005 .000 .005 107 3625 ---- ---- ---- ---- .005 .000 .005 3650 ---- ---- ---- ---- .005 .000 .005 20 3675 ---- ---- ---- ---- .005 .000 .005 30 4000 ---- ---- ---- ---- .004 .000 .004 4500 ---- ---- ---- ---- .003 .000 .003 5000 ---- ---- ---- ---- .003 .000 .003 15 6000 ---- ---- ---- ---- .003 .000 .003 7000 ---- ---- ---- ---- .003 .000 .003 8000 ---- ---- ---- ---- .003 +.001 .002 9000 ---- ---- ---- ---- .002 .000 .002 10000 ---- ---- ---- ---- .002 .000 .002 1 SO NOV23 Silver Option CALL 1275 ---- ---- ---- ---- 10.292 ---- ---- 1300 ---- 10.213B ---- 10.213B 10.042 +.186 9.856 1325 ---- 9.962B ---- 9.962B 9.792 +.186 9.606 1350 ---- 9.714B ---- 9.714B 9.542 +.186 9.356 1375 ---- 9.464B ---- 9.464B 9.292 +.186 9.106 1400 ---- 9.213B ---- 9.213B 9.042 +.186 8.856 1425 ---- 8.963B ---- 8.963B 8.792 +.186 8.606 1450 ---- 8.713B ---- 8.713B 8.542 +.186 8.356 1475 ---- 8.464B ---- 8.464B 8.292 +.186 8.106 1500 ---- 8.214B ---- 8.214B 8.042 +.186 7.856 1525 ---- 7.964B ---- 7.964B 7.792 +.186 7.606 1550 ---- 7.715B ---- 7.715B 7.542 +.186 7.356 1575 ---- 7.465B ---- 7.465B 7.292 +.186 7.106 1600 ---- 7.215B ---- 7.215B 7.042 +.186 6.856 1625 ---- 6.966B ---- 6.966B 6.792 +.186 6.606 1650 ---- 6.716B ---- 6.716B 6.542 +.186 6.356 1675 ---- 6.466B ---- 6.466B 6.292 +.186 6.106 1700 ---- 6.216B ---- 6.216B 6.042 +.186 5.856 1725 ---- 5.967B ---- 5.967B 5.792 +.186 5.606 1750 ---- 5.718B ---- 5.718B 5.542 +.186 5.356 1775 ---- 5.468B ---- 5.468B 5.293 +.185 5.108 1800 ---- 5.221B ---- 5.221B 5.044 +.184 4.860 20 1825 ---- 4.973B ---- 4.973B 4.798 +.185 4.613 1850 ---- 4.727B ---- 4.727B 4.552 +.185 4.367 1875 ---- 4.482B ---- 4.482B 4.308 +.185 4.123 1900 ---- 4.238B ---- 4.238B 4.066 +.185 3.881 13 1925 ---- 3.996B 3.518A 3.518A 3.825 +.185 3.640 1950 ---- 3.808B 3.282A 3.282A 3.587 +.185 3.402 1975 ---- 3.672B 3.050A 3.050A 3.351 +.183 3.168 2000 ---- 3.436B 2.822A 2.822A 3.119 +.182 2.937 3 2025 ---- 3.201B 2.598A 2.598A 2.891 +.181 2.710 2050 ---- 2.972B 2.380A 2.380A 2.668 +.179 2.489 1 2075 ---- 2.747B 2.170A 2.170A 2.450 +.175 2.275 2085 ---- ---- ---- ---- 2.364 ---- ---- 2090 ---- ---- ---- ---- 2.322 ---- ---- 2095 ---- 2.434B ---- 2.433B 2.280 +.171 2.109 2100 ---- 2.527B 1.968A 1.968A 2.238 +.170 2.068 9 2105 ---- 2.348B ---- 2.347B 2.197 +.169 2.028 2110 ---- 2.305B ---- 2.304B 2.156 +.168 1.988 2115 ---- 2.263B ---- 2.262B 2.115 +.167 1.948 2120 ---- 2.221B ---- 2.220B 2.075 +.166 1.909 2125 ---- 2.313B 1.776A 1.776A 2.035 +.165 1.870 2130 ---- 2.138B ---- 2.137B 1.995 +.164 1.831 2135 ---- 2.099B ---- 2.098B 1.956 +.163 1.793 2140 ---- 2.057B ---- 2.056B 1.917 +.161 1.756 2145 ---- 2.016B ---- 2.015B 1.879 +.161 1.718 2150 ---- 2.109B 1.594A 1.594A 1.841 +.159 1.682 3 2155 ---- 1.939B ---- 1.938B 1.803 +.158 1.645 2160 ---- 1.900B ---- 1.900B 1.766 +.157 1.609 2165 ---- 1.861B ---- 1.860B 1.729 +.155 1.574 2170 ---- 1.823B ---- 1.822B 1.693 +.154 1.539 2175 ---- 1.911B 1.423A 1.423A 1.657 +.153 1.504 2180 ---- 1.746B ---- 1.745B 1.622 +.152 1.470 2185 ---- 1.711B ---- 1.710B 1.587 +.150 1.437 2190 ---- 1.674B ---- 1.674B 1.553 +.149 1.404 2195 ---- 1.636B ---- 1.635B 1.519 +.148 1.371 2200 ---- 1.725B 1.265A 1.265A 1.486 +.147 1.339 9 2205 ---- 1.566B 1.250A 1.250A 1.453 +.145 1.308 2210 ---- 1.532B 1.220A 1.220A 1.420 +.143 1.277 2215 ---- 1.499B 1.191A 1.191A 1.389 +.143 1.246 2220 ---- 1.463B 1.162A 1.162A 1.357 +.140 1.217 2225 ---- 1.549B 1.120A 1.120A 1.326 +.139 1.187 2230 ---- 1.399B 1.093A 1.093A 1.296 +.138 1.158 2 2235 ---- 1.366B 1.065A 1.065A 1.266 +.136 1.130 2240 ---- 1.347B 1.039A 1.039A 1.236 +.134 1.102 1 2245 ---- 1.412B 1.013A 1.013A 1.207 +.132 1.075 6 2250 ---- 1.384B .986A .986A 1.179 +.131 1.048 51 2255 ---- 1.348B .962A .962A 1.151 +.129 1.022 1 2260 ---- 1.317B .937A .937A 1.123 +.126 .997 2265 ---- 1.287B .913A .913A 1.096 +.125 .971 2270 .938 1.258B .890A 1.257B 1.070 +.123 2 .947 1 2275 ---- 1.231B .867A .867A 1.044 +.121 .923 1 2280 ---- 1.199B .844A .844A 1.018 +.119 .899 4 2285 ---- 1.171B .822A .822A .993 +.117 .876 2290 ---- 1.145B .800A .800A .968 +.115 .853 8 2295 ---- 1.118B .780A .780A .944 +.113 .831 5 2300 .939 1.091B .758A 1.091B .921 +.112 2 .809 51 159 2305 ---- 1.065B .738A .738A .898 +.110 .788 5 2310 ---- 1.038B .720A .720A .875 +.108 .767 2 2315 .880 1.013B .699A 1.013B .853 +.106 3 .747 23 2320 .857 .988B .682A .988B .831 +.104 4 .727 1 2325 .835 .963B .663A .963B .810 +.102 5 .708 218 2330 .815 .939B .646A .813B .789 +.100 8 .689 7 2335 .794 .916B .628A .916B .769 +.099 4 .670 2340 .771 .893B .611A .773B .749 +.097 7 .652 1 2345 .751 .871B .594A .871B .729 +.094 1 .635 5 5 2350 .736 .849B .578A .675A .710 +.092 52 .618 240 2355 ---- .828B .563A .563A .692 +.091 .601 2360 .696 .808B .547A .808B .674 +.089 2 .585 5 2365 .671 .786B .533A .622A .656 +.087 5 .569 39 2370 ---- .766B .517A .517A .639 +.085 .554 4 2375 ---- .747B .504A .504A .622 +.083 .539 2380 ---- .728B .491A .491A .606 +.082 .524 2385 .550 .709B .479A .709B .590 +.080 5 .510 15 2390 ---- .690B .465A .465A .574 +.078 .496 14 2395 ---- .674B .453A .453A .559 +.076 .483 42 2400 .515 .656B .440A .547B .544 +.074 30 .470 1 136 2405 .537 .639B .429A .639B .530 +.073 3 .457 6 2410 ---- .621B .418A .418A .516 +.071 .445 6 2415 ---- .606B .407A .407A .503 +.070 .433 13 2420 ---- .591B .394A .394A .489 +.067 .422 2 8 2425 .408 .575B .383A .575B .476 +.065 14 .411 2 19 2430 ---- .560B .375A .375A .464 +.064 .400 5 2435 ---- .546B .365A .365A .452 +.063 .389 25 2440 ---- .532B .356A .356A .440 +.061 .379 5 2445 ---- .517B .345A .345A .428 +.059 .369 36 2450 ---- .504B .336A .336A .417 +.058 .359 1 154 2455 .456 .491B .328A .383A .406 +.056 5 .350 6 2460 .444 .479B .320A .373A .396 +.055 5 .341 1 2465 ---- .467B .312A .312A .386 +.054 .332 2470 ---- .453B .304A .304A .376 +.053 .323 2 12 2475 ---- .443B .297A .297A .366 +.051 .315 26 2480 ---- .430B .289A .289A .357 +.050 .307 2485 ---- .420B .281A .281A .347 +.048 .299 2 3 2490 ---- .408B .274A .274A .339 +.047 .292 2 2495 ---- .398B .267A .267A .330 +.046 .284 4 2500 ---- .389B .261A .261A .322 +.045 1 .277 3 539 2505 .342 .379B .254A .379B .313 +.043 5 .270 3 2510 ---- .369B .248A .248A .306 +.042 .264 2515 ---- .360B .242A .242A .298 +.041 .257 1 2520 .304 .351B .236A .274A .291 +.040 7 .251 2525 ---- .342B .231A .231A .283 +.038 .245 62 2530 ---- .333B .225A .225A .276 +.037 .239 2535 ---- .324B .220A .220A .270 +.037 .233 3 2540 .264 .316B .215A .253A .263 +.036 6 .227 2 2545 ---- .308B .210A .210A .257 +.035 .222 24 2550 ---- .300B .205A .205A .250 +.033 .217 21 2555 ---- .293B .200A .200A .244 +.033 .211 2560 ---- .287B .196A .196A .239 +.033 .206 1 2565 ---- .280B .191A .191A .233 +.031 .202 8 2570 ---- .273B .186A .186A .227 +.030 .197 2575 ---- .265B .182A .182A .222 +.029 .193 107 2580 .225 .259B .178A .259B .217 +.029 5 .188 2585 ---- .253B .174A .174A .212 +.028 .184 2590 ---- .247B .171A .171A .207 +.027 .180 2595 ---- .241B .167A .167A .202 +.026 .176 6 2600 .200 .235B .163A .198B .197 +.025 13 .172 3 737 2605 .197 .230B .160A .230B .193 +.025 10 .168 11 2610 .189 .225B .156A .183A .188 +.023 2 .165 6 2615 ---- .219B .153A .153A .184 +.023 .161 2620 .184 .214B .150A .214B .180 +.022 10 .158 2625 ---- .210B .147A .147A .176 +.021 1 .155 10 2630 ---- .205B .144A .144A .172 +.020 .152 2635 ---- .200B .142A .142A .168 +.019 .149 2640 ---- .195B .139A .139A .164 +.018 .146 8 2645 ---- .191B .137A .137A .161 +.018 .143 19 2650 .182 .187B .134A .187B .157 +.017 41 .140 20 171 2655 ---- .183B .132A .132A .154 +.017 .137 12 2660 ---- .179B .129A .129A .150 +.015 .135 1 2665 ---- .175B .126A .126A .147 +.015 .132 6 2670 ---- .171B .124A .124A .144 +.014 .130 4 2675 ---- .168B .122A .122A .141 +.014 .127 9 2680 ---- .164B .120A .120A .138 +.013 .125 2685 .151 .160B .117A .153B .135 +.013 4 .122 2700 ---- .151B .111A .111A .127 +.011 4 .116 43 2725 ---- .136B .102A .102A .114 +.008 .106 12 2750 ---- .123B .094A .094A .103 +.006 2 .097 27 2775 ---- .111B .087A .087A .094 +.004 .090 26 2800 .100 .102B .081A .102B .085 +.002 2 .083 4 475 2825 ---- .093B .074A .074A .077 .000 .077 41 2850 ---- .086B .070A .070A .071 .000 32 .071 2 150 2875 ---- .079B .065A .065A .065 -.001 .066 7 2900 ---- .073B .060A .072B .059 -.003 .062 21 2925 .052 .067B .052 .055B .055 -.003 1 .058 1 2950 ---- .063B .051A .062B .050 -.004 .054 1 17 2975 ---- .058B .047A .058B .046 -.005 .051 14 3000 ---- .054B .044A .054B .043 -.004 2 .047 6 215 3025 ---- .050B .042A .050B .040 -.004 .044 9 3050 ---- .047B .039A .046B .037 -.005 .042 2 3075 ---- .044B .036A .043B .034 -.005 .039 20 3100 ---- .041B .034A .041B .032 -.005 1 .037 680 3125 ---- .039B .032A .039B .030 -.005 .035 15 3150 ---- .036B .030A .036B .028 -.005 1 .033 8 3175 ---- .034B .028A .034B .026 -.005 .031 2 3200 .023 .030B .022 .022 .024 -.005 128 .029 110 3225 ---- .028B .025A .028B .023 -.004 .027 7 3250 ---- .027B .024A .027B .021 -.005 .026 108 3275 ---- ---- .023A .023A .020 -.005 .025 3 3300 ---- .024B .022A .024B .019 -.004 1 .023 34 3325 ---- .023B .021A .023B .018 -.004 .022 3 3350 ---- .022B .020A .022B .017 -.004 .021 3 3375 ---- .021B .019A .021B .016 -.004 .020 5 3400 ---- .020B ---- .020B .015 -.004 .019 29 3425 ---- .019B ---- .019B .015 -.003 .018 8 3450 ---- .018B ---- .018B .014 -.003 .017 15 3475 ---- ---- ---- ---- .013 -.004 .017 3500 ---- .017B ---- .017B .013 -.003 .016 216 3525 ---- .016B ---- .016B .012 -.003 .015 3 3550 ---- ---- ---- ---- .011 -.004 .015 18 3575 ---- ---- ---- ---- .011 -.003 .014 1 3600 ---- ---- ---- ---- .010 -.004 .014 12 3625 ---- ---- ---- ---- .010 -.003 .013 2 3650 ---- ---- ---- ---- .010 -.003 .013 36 3675 ---- ---- ---- ---- .009 -.003 .012 6 4000 ---- ---- ---- ---- .006 -.002 .008 4500 ---- ---- ---- ---- .004 -.002 .006 5000 ---- ---- ---- ---- .003 -.002 .005 27 6000 ---- ---- ---- ---- .002 -.003 .005 7000 ---- ---- ---- ---- .002 -.002 .004 8000 ---- ---- ---- ---- .002 -.002 .004 9000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- .002 -.001 .003 SO DEC23 Silver Option CALL 725 ---- 15.915B ---- ---- 15.792 +.186 15.606 750 ---- 15.665B ---- ---- 15.542 +.186 15.356 775 ---- 15.415B ---- ---- 15.292 +.186 15.106 800 ---- 15.166B ---- ---- 15.042 +.186 14.856 1 825 ---- 14.916B ---- ---- 14.792 +.186 14.606 850 ---- 14.667B ---- ---- 14.542 +.186 14.356 875 ---- 14.417B ---- ---- 14.292 +.186 14.106 900 ---- 14.167B ---- ---- 14.042 +.186 13.856 925 ---- 13.918B ---- ---- 13.792 +.186 13.606 950 ---- 13.668B ---- ---- 13.542 +.186 13.356 975 ---- 13.419B ---- ---- 13.292 +.186 13.106 1000 ---- 13.169B ---- ---- 13.042 +.186 12.856 1025 ---- 12.919B ---- ---- 12.792 +.186 12.606 1050 ---- 12.670B ---- ---- 12.542 +.186 12.356 1075 ---- 12.420B ---- ---- 12.292 +.186 12.106 1100 ---- 12.171B ---- ---- 12.042 +.186 11.856 1125 ---- 11.921B ---- ---- 11.792 +.186 11.606 1150 ---- 11.671B ---- ---- 11.542 +.186 11.356 1175 ---- 11.422B ---- ---- 11.292 +.186 11.106 1200 ---- 11.172B ---- ---- 11.042 +.186 10.856 1225 ---- 10.923B ---- ---- 10.792 +.186 10.606 1250 ---- 10.673B ---- ---- 10.542 +.186 10.356 1275 ---- 10.423B ---- ---- 10.292 +.186 10.106 1300 ---- 10.174B ---- ---- 10.042 +.186 9.856 1325 ---- 9.924B ---- ---- 9.792 +.186 9.606 1350 ---- 9.675B ---- ---- 9.542 +.186 9.356 1375 ---- 9.425B ---- ---- 9.292 +.186 9.106 1400 ---- 9.175B ---- ---- 9.042 +.186 8.856 1425 ---- 8.926B ---- ---- 8.792 +.186 8.606 1450 ---- 8.676B ---- ---- 8.542 +.186 8.356 1475 ---- 8.427B ---- ---- 8.292 +.186 8.106 1500 ---- 8.177B ---- ---- 8.042 +.186 7.856 4 1525 ---- 7.928B ---- ---- 7.792 +.186 7.606 1550 ---- 7.678B ---- ---- 7.542 +.186 7.356 1575 ---- 7.428B ---- ---- 7.292 +.186 7.106 1600 ---- 7.179B ---- ---- 7.042 +.186 5 6.856 1625 ---- 6.929B ---- ---- 6.792 +.186 6.606 1650 ---- 6.680B ---- ---- 6.542 +.186 6.356 1675 ---- 6.430B ---- ---- 6.292 +.186 6.106 1700 ---- 6.181B ---- ---- 6.042 +.186 5.856 34 1725 ---- 5.933B ---- ---- 5.793 +.185 5.608 11 1750 ---- 5.685B ---- ---- 5.546 +.186 5.360 28 1775 ---- 5.439B ---- ---- 5.300 +.185 5.115 19 1800 ---- 5.234B ---- 5.234B 5.055 +.185 4.870 193 1825 ---- 4.972B ---- 4.972B 4.812 +.184 4.628 1850 ---- 4.708B 4.264A 4.264A 4.571 +.184 4.387 6 1875 ---- 4.490B 4.028A 4.028A 4.332 +.183 4.149 2 1900 ---- 4.417B 3.794A 3.794A 4.095 +.182 3.913 3 1925 ---- 4.180B 3.563A 3.563A 3.862 +.181 3.681 2 1950 ---- 3.946B 3.336A 3.336A 3.631 +.180 3.451 4 1975 ---- 3.714B 3.114A 3.114A 3.404 +.178 3.226 2000 ---- 3.486B 2.896A 2.896A 3.182 +.176 3.006 18 2025 ---- 3.262B 2.684A 2.684A 2.964 +.173 2.791 2050 ---- 3.045B 2.481A 2.481A 2.753 +.170 2.583 2075 ---- 2.830B 2.283A 2.283A 2.548 +.167 2.381 1 2100 ---- 2.623B 2.095A 2.095A 2.350 +.162 2.188 21 2125 ---- 2.423B 1.916A 1.916A 2.161 +.158 2.003 138 2150 ---- 2.231B 1.747A 1.747A 1.980 +.152 1.828 2175 ---- 2.047B 1.587A 1.587A 1.810 +.148 1.662 54 2200 1.450 1.873B 1.438A 1.438A 1.649 +.141 1 1.508 26 2225 ---- 1.708B 1.298A 1.298A 1.498 +.135 1.363 1 1 2250 ---- 1.553B 1.171A 1.171A 1.358 +.128 1.230 22 2275 1.090 1.410B 1.052A 1.052A 1.228 +.120 10 1.108 229 2300 .985 1.276B .944A 1.071A 1.109 +.113 22 .996 107 291 2325 1.023 1.154B .847A 1.154B .999 +.105 6 .894 157 2350 .857 1.042B .760A .864A .900 +.098 83 .802 9 176 2375 ---- .941B .681A .681A .809 +.090 .719 86 2400 .685 .847B .612A .847B .728 +.083 25 .645 10 233 2425 ---- .763B .549A .549A .655 +.076 .579 27 2450 ---- .687B .493A .493A .589 +.069 .520 17 211 2475 ---- .619B .445A .445A .530 +.062 .468 229 2500 .449 .559B .402A .483 .478 +.056 71 .422 538 1126 2525 ---- .505B .362A .362A .432 +.050 .382 11 2550 ---- .457B .329A .329A .390 +.044 .346 1 305 2575 .356 .414B .300A .345A .354 +.040 7 .314 1 143 2600 ---- .375B .274A .274A .322 +.036 .286 16 464 2625 .295 .342B .251A .287A .293 +.031 6 .262 326 2650 ---- .312B .230A .230A .267 +.027 .240 507 2675 .252 .285B .212A .285B .245 +.024 1 .221 6 2700 .231 .261B .196A .261B .224 +.021 80 .203 540 1806 2725 .207 .240B .181A .204A .206 +.018 8 .188 20 2750 ---- .220B .169A .169A .190 +.016 .174 355 2775 ---- .203B .157A .157A .175 +.013 .162 4 2800 ---- .188B .147A .147A .162 +.011 326 .151 36 838 2825 ---- .174B .137A .137A .150 +.009 2 .141 1 279 2850 ---- .162B .129A .129A .139 +.007 11 .132 2 749 2875 ---- .150B .121A .121A .129 +.005 .124 193 2900 ---- .140B .114A .114A .120 +.004 3 .116 1 907 2925 ---- .131B .108A .108A .112 +.003 .109 279 2950 ---- .123B .102A .102A .104 +.001 .103 25 2975 ---- .115B .096A .096A .097 .000 .097 19 3000 ---- .108B .091A .091A .091 -.001 150 .092 209 3708 3025 ---- .102B .085A .101B .085 -.002 .087 30 3050 ---- .096B .080A .080A .079 -.004 .083 25 3075 ---- .091B .075A .091B .074 -.005 .079 268 3100 ---- .086B .070A .086B .069 -.006 .075 6 241 3125 ---- .081B .066A .081B .065 -.006 .071 9 3150 ---- .077B .062A .077B .061 -.007 11 .068 49 98 3175 ---- .073B .059A .073B .057 -.008 .065 2 3200 ---- .069B .055A .069B .054 -.008 .062 467 3225 ---- .066B .052A .066B .051 -.008 .059 2 3250 ---- .062B .049A .062B .048 -.009 .057 96 3275 ---- .059B .047A .059B .046 -.008 .054 2 3300 ---- .056B .044A .056B .043 -.009 .052 25 126 3325 ---- .054B .042A .054B .041 -.009 .050 1 4 3350 ---- .051B .039A .051B .039 -.009 .048 69 3375 ---- .049B .037A .049B .037 -.009 .046 2 3400 ---- .047B .035A .047B .036 -.008 .044 68 3425 ---- .045B .033A .045B .034 -.008 .042 47 70 3450 ---- .043B .032A .043B .033 -.008 .041 11 3475 .041 .041 .030A .030A .031 -.008 1 .039 2 3500 .042 .042 .027 .028B .030 -.007 221 .037 2517 3525 ---- ---- .029A .029A .028 -.008 5 .036 3550 ---- ---- .028A .028A .027 -.007 17 .034 23 3575 ---- ---- .027A .027A .025 -.008 .033 3 3600 ---- ---- .026A .026A .024 -.007 .031 152 3625 ---- ---- .025A .025A .023 -.007 .030 6 3650 ---- ---- .024A .024A .022 -.007 .029 1 3675 ---- ---- .023A .023A .021 -.007 .028 3700 ---- ---- .023A .023A .020 -.006 .026 252 3725 ---- ---- .022A .022A .019 -.006 .025 5 3750 ---- ---- .021A .021A .018 -.006 .024 8 3775 ---- ---- .021A .021A .017 -.007 .024 2 3800 .020 .022 .020 .020A .017 -.006 4 .023 4 3825 ---- ---- .020A .020A .016 -.006 .022 2 3850 .018 .018 .018 .018 .016 -.005 20 .021 3 3875 ---- ---- .019A .019A .015 -.006 .021 3900 ---- ---- .018A .018A .015 -.005 .020 2 3925 ---- ---- .018A .018A .015 -.005 .020 1 3950 ---- ---- .018A .018A .014 -.005 .019 11 3975 ---- ---- .017A .017A .014 -.005 .019 4000 ---- ---- .017A .017A .014 -.004 51 .018 2094 4025 ---- ---- .017A .017A .013 -.005 .018 4050 ---- ---- .016A .016A .013 -.005 .018 1 4075 ---- ---- .016A .016A .013 -.004 .017 10 4500 ---- ---- ---- ---- .010 -.003 .013 290 5000 ---- ---- ---- ---- .008 -.002 .010 1985 6000 ---- ---- ---- ---- .006 -.001 .007 442 7000 ---- ---- ---- ---- .005 .000 .005 52 7500 ---- ---- ---- ---- .004 .000 .004 91 8000 ---- ---- ---- ---- .004 .000 .004 13 9000 ---- ---- ---- ---- .003 .000 .003 41 10000 ---- ---- ---- ---- .003 +.001 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 10.141 +.193 9.948 1350 ---- ---- ---- ---- 9.891 +.193 9.698 1375 ---- ---- ---- ---- 9.641 +.193 9.448 1400 ---- ---- ---- ---- 9.391 +.193 9.198 1425 ---- ---- ---- ---- 9.141 +.193 8.948 1450 ---- ---- ---- ---- 8.891 +.193 8.698 1475 ---- ---- ---- ---- 8.641 +.193 8.448 1500 ---- ---- ---- ---- 8.391 +.193 8.198 1525 ---- ---- ---- ---- 8.141 +.193 7.948 1550 ---- ---- ---- ---- 7.891 +.193 7.698 1575 ---- ---- ---- ---- 7.641 +.193 7.448 1600 ---- ---- ---- ---- 7.391 +.193 7.198 1625 ---- ---- ---- ---- 7.141 +.193 6.948 1650 ---- ---- ---- ---- 6.891 +.193 6.698 1675 ---- ---- ---- ---- 6.641 +.192 6.449 1700 ---- ---- ---- ---- 6.392 +.191 6.201 1725 ---- ---- ---- ---- 6.145 +.191 5.954 1750 ---- ---- ---- ---- 5.899 +.190 5.709 1775 ---- ---- ---- ---- 5.654 +.189 5.465 1800 ---- ---- ---- ---- 5.411 +.189 5.222 1825 ---- ---- 4.861A 4.861A 5.170 +.188 4.982 1850 ---- 4.963B 4.624A 4.624A 4.931 +.187 4.744 1875 ---- 5.011B 4.390A 4.390A 4.695 +.187 4.508 1900 ---- 4.774B 4.159A 4.159A 4.461 +.187 4.274 13 1925 ---- 4.540B 3.932A 3.932A 4.231 +.187 4.044 1950 ---- 4.307B 3.708A 3.708A 4.003 +.185 3.818 1975 ---- 4.080B 3.488A 3.488A 3.780 +.184 3.596 2000 ---- 3.855B 3.272A 3.272A 3.560 +.182 3.378 2025 ---- 3.633B 3.064A 3.064A 3.346 +.180 3.166 2050 ---- 3.417B 2.861A 2.861A 3.137 +.177 2.960 2075 ---- 3.208B 2.665A 2.665A 2.934 +.174 2.760 2100 ---- 3.003B 2.477A 2.477A 2.738 +.171 2.567 2125 ---- 2.804B 2.296A 2.296A 2.548 +.166 2.382 2150 ---- 2.612B 2.124A 2.124A 2.367 +.162 2.205 2175 ---- 2.429B 1.961A 1.961A 2.194 +.157 2.037 2200 ---- 2.252B 1.807A 1.807A 2.029 +.152 1.877 3 2225 ---- 2.084B 1.661A 1.661A 1.873 +.147 1.726 2250 ---- 1.925B 1.521A 1.521A 1.727 +.142 1.585 1 2275 ---- 1.775B 1.393A 1.393A 1.589 +.137 1.452 2300 1.450 1.634B 1.275A 1.470B 1.460 +.131 16 1.329 1 2325 ---- 1.502B 1.165A 1.165A 1.340 +.125 14 1.215 52 128 2350 1.241 1.379B 1.065A 1.236B 1.229 +.118 3 1.111 1 47 2375 ---- 1.266B .973A .973A 1.125 +.111 1.014 2400 ---- 1.161B .890A .890A 1.030 +.104 100 .926 54 2425 ---- 1.064B .811A .811A .943 +.097 .846 68 2450 ---- .975B .742A .742A .862 +.089 .773 1 2475 ---- .894B .678A .678A .789 +.082 .707 4 2500 ---- .820B .621A .621A .723 +.075 24 .648 32 2525 ---- .752B .569A .569A .662 +.068 .594 11 2550 ---- .691B .524A .524A .607 +.062 20 .545 4 201 2575 ---- .635B .481A .481A .558 +.056 .502 23 2600 ---- .584B .444A .444A .513 +.051 201 .462 79 2625 ---- .538B .410A .410A .473 +.046 .427 9 2650 ---- .497B .380A .380A .437 +.042 .395 33 2675 ---- .460B .353A .353A .404 +.037 .367 9 2700 ---- .426B .329A .329A .374 +.033 12 .341 4 2725 ---- .395B .306A .306A .348 +.031 .317 11 2750 ---- .367B .286A .286A .324 +.028 .296 15 2775 ---- .342B .268A .268A .302 +.025 .277 5 2800 ---- .319B .251A .251A .282 +.023 .259 205 2825 ---- .298B .236A .236A .263 +.020 .243 13 2850 ---- .279B .222A .222A .247 +.018 .229 8 2875 ---- .261B .209A .209A .231 +.016 .215 2900 ---- .245B .199A .199A .217 +.014 .203 9 2925 ---- .231B .188A .188A .204 +.012 .192 2950 ---- .218B .178A .178A .192 +.010 .182 2975 ---- .205B .169A .169A .181 +.008 .173 3000 ---- .194B .161A .161A .170 +.006 .164 144 3025 ---- .184B .153A .153A .161 +.005 10 .156 2 21 3050 ---- .174B .146A .146A .152 +.003 .149 5 3075 ---- .165B .139A .139A .143 +.001 .142 9 3100 ---- .157B .133A .133A .136 +.001 .135 19 3125 ---- .149B .127A .127A .128 -.001 .129 11 3150 ---- .142B .121A .121A .122 -.002 .124 4 3175 ---- .135B .115A .115A .115 -.003 .118 10 3200 ---- .129B .109A .109A .110 -.003 .113 3225 ---- .123B .104A .104A .104 -.005 .109 10 3250 ---- .118B .099A .118B .099 -.005 .104 13 3275 ---- .112B .094A .112B .094 -.006 .100 1 3300 ---- .108B .089A .108B .090 -.006 .096 9 3325 ---- .103B .085A .103B .086 -.007 .093 6 3350 ---- .099B .081A .099B .081 -.008 .089 14 3375 .078 .095B .077A .078 .078 -.008 15 .086 15 3400 ---- .091B .074A .091B .074 -.009 .083 8 3425 ---- .088B .070A .088B .071 -.009 .080 3450 ---- .084B .067A .084B .067 -.010 .077 4 3475 ---- .081B .064A .081B .065 -.010 .075 3500 .061 .078B .061 .062B .062 -.010 15 .072 54 3525 ---- .075B .059A .075B .059 -.010 .069 3 3550 ---- .072B .056A .072B .057 -.010 .067 6 7 3575 ---- .070B .053A .070B .054 -.011 .065 44 3600 ---- .067B .051A .067B .052 -.011 .063 15 3800 .044 .051B .032 .036B .039 -.009 255 .048 75 4200 ---- ---- .024A .024A .025 -.004 .029 100 4300 .014 .014 .014 .015B .023 -.003 4 .026 150 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.141 +.193 9.948 1350 ---- ---- ---- ---- 9.891 +.193 9.698 1375 ---- ---- ---- ---- 9.641 +.193 9.448 1400 ---- ---- ---- ---- 9.391 +.193 9.198 1425 ---- ---- ---- ---- 9.141 +.193 8.948 1450 ---- ---- ---- ---- 8.891 +.193 8.698 1475 ---- ---- ---- ---- 8.641 +.193 8.448 1500 ---- ---- ---- ---- 8.391 +.193 8.198 1525 ---- ---- ---- ---- 8.141 +.193 7.948 1550 ---- ---- ---- ---- 7.891 +.193 7.698 1575 ---- ---- ---- ---- 7.641 +.193 7.448 1600 ---- ---- ---- ---- 7.391 +.193 7.198 1625 ---- ---- ---- ---- 7.141 +.193 6.948 1650 ---- ---- ---- ---- 6.892 +.193 6.699 1675 ---- ---- ---- ---- 6.644 +.192 6.452 1700 ---- ---- ---- ---- 6.398 +.192 6.206 1725 ---- ---- ---- ---- 6.153 +.191 5.962 1750 ---- ---- ---- ---- 5.911 +.191 5.720 1775 ---- ---- ---- ---- 5.670 +.191 5.479 1800 ---- 5.436B 5.123A 5.123A 5.431 +.190 5.241 1 1825 ---- 5.486B 4.889A 4.889A 5.195 +.190 5.005 1850 ---- 5.270B 4.657A 4.657A 4.961 +.189 4.772 1875 ---- 5.035B 4.429A 4.429A 4.730 +.188 4.542 1900 ---- 4.802B 4.204A 4.204A 4.501 +.186 4.315 1925 ---- 4.573B 3.983A 3.983A 4.276 +.185 4.091 1950 ---- 4.347B 3.766A 3.766A 4.054 +.182 3.872 1975 ---- 4.125B 3.553A 3.553A 3.837 +.180 3.657 2 2000 ---- 3.907B 3.348A 3.348A 3.625 +.178 3.447 2025 ---- 3.695B 3.146A 3.146A 3.418 +.175 3.243 2050 ---- 3.486B 2.952A 2.952A 3.216 +.172 3.044 2 2075 ---- 3.283B 2.765A 2.765A 3.021 +.168 2.853 2100 ---- 3.088B 2.585A 2.585A 2.833 +.165 2.668 2125 ---- 2.897B 2.413A 2.413A 2.652 +.162 2.490 2150 ---- 2.714B 2.250A 2.250A 2.478 +.157 2.321 2175 ---- 2.538B 2.092A 2.092A 2.313 +.153 2.160 2200 ---- 2.370B 1.944A 1.944A 2.155 +.148 2.007 1 2225 ---- 2.210B 1.804A 1.804A 2.006 +.144 1.862 2250 ---- 2.057B 1.672A 1.672A 1.864 +.138 1.726 2275 ---- 1.913B 1.550A 1.550A 1.731 +.132 1.599 2300 ---- 1.777B 1.435A 1.435A 1.606 +.126 1.480 2325 ---- 1.648B 1.328A 1.328A 1.489 +.120 1.369 2350 ---- 1.528B 1.228A 1.228A 1.380 +.114 1.266 2375 ---- 1.416B 1.136A 1.136A 1.278 +.108 1.170 2400 ---- 1.311B 1.050A 1.050A 1.183 +.102 1.081 1 2425 ---- 1.215B .972A .972A 1.095 +.095 1.000 2450 ---- 1.124B .899A .899A 1.014 +.089 .925 2475 ---- 1.042B .833A .833A .939 +.083 .856 2500 ---- .964B .769A .769A .870 +.077 .793 2525 ---- .894B .714A .714A .806 +.071 .735 50 2550 ---- .829B .664A .664A .748 +.066 .682 2575 ---- .773B .619A .619A .695 +.061 .634 2600 ---- .718B .576A .576A .646 +.055 .591 1 2625 ---- .668B .538A .538A .602 +.051 .551 2650 ---- .622B .503A .503A .561 +.047 .514 100 2675 ---- .581B .471A .471A .524 +.043 .481 2700 ---- .543B .442A .442A .490 +.039 .451 2725 ---- .508B .417A .417A .459 +.036 .423 2750 ---- .476B .392A .392A .430 +.032 .398 2775 ---- .447B .370A .370A .404 +.029 .375 2800 ---- .420B .350A .350A .380 +.026 .354 2 2825 ---- .396B .331A .331A .358 +.024 .334 2850 ---- .374B .313A .313A .338 +.022 .316 2875 ---- .352B .297A .297A .319 +.019 .300 2900 ---- .334B .282A .282A .302 +.018 .284 1 2925 ---- .315B .268A .268A .286 +.016 .270 2950 ---- .298B .256A .256A .271 +.014 .257 2975 ---- .283B .244A .244A .257 +.012 .245 3000 ---- .269B ---- .269B .244 +.010 .234 3025 ---- .256B ---- .256B .232 +.009 .223 3050 ---- .243B ---- .243B .221 +.008 .213 3075 ---- .231B ---- .231B .210 +.006 .204 3100 ---- .221B ---- .221B .200 +.004 .196 3125 ---- .210B ---- .210B .191 +.003 .188 3150 ---- .200B ---- .200B .182 +.002 .180 3175 ---- .192B ---- .192B .174 +.001 .173 3200 ---- .183B ---- .183B .166 .000 .166 3225 ---- .175B ---- .175B .159 -.001 .160 3250 ---- .168B ---- .168B .152 -.002 .154 3275 ---- .161B ---- .161B .146 -.002 .148 3300 ---- .155B ---- .155B .140 -.003 .143 3325 ---- .149B .137A .149B .134 -.004 .138 3350 ---- .143B .132A .143B .129 -.004 .133 3375 ---- .139B .126A .139B .124 -.004 .128 3400 ---- .133B .122A .133B .119 -.005 .124 2 3425 ---- .128B .117A .128B .115 -.005 .120 3450 ---- .124B .112A .124B .111 -.005 .116 3475 ---- .119B .108A .119B .107 -.005 .112 3500 ---- .115B .104A .115B .103 -.006 .109 5 3525 ---- .112B .100A .112B .100 -.006 .106 3550 ---- .108B .096A .108B .096 -.007 .103 3575 ---- .104B .093A .104B .093 -.007 .100 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 12.391 +.193 12.198 1125 ---- ---- ---- ---- 12.141 +.193 11.948 1150 ---- ---- ---- ---- 11.891 +.193 11.698 1175 ---- ---- ---- ---- 11.641 +.193 11.448 1200 ---- ---- ---- ---- 11.391 +.193 11.198 1225 ---- ---- ---- ---- 11.141 +.193 10.948 1250 ---- ---- ---- ---- 10.891 +.193 10.698 1275 ---- ---- ---- ---- 10.641 +.193 10.448 1300 ---- ---- ---- ---- 10.391 +.193 10.198 1325 ---- ---- ---- ---- 10.141 +.193 9.948 1350 ---- ---- ---- ---- 9.891 +.193 9.698 1375 ---- ---- ---- ---- 9.641 +.193 9.448 1400 ---- ---- ---- ---- 9.391 +.193 9.198 1425 ---- ---- ---- ---- 9.141 +.193 8.948 1450 ---- ---- ---- ---- 8.891 +.193 8.698 1475 ---- ---- ---- ---- 8.641 +.193 8.448 1500 ---- ---- ---- ---- 8.391 +.193 8.198 1525 ---- ---- ---- ---- 8.141 +.193 7.948 1550 ---- ---- ---- ---- 7.891 +.193 7.698 1575 ---- ---- ---- ---- 7.641 +.193 7.448 1600 ---- ---- ---- ---- 7.392 +.193 7.199 1625 ---- ---- ---- ---- 7.144 +.192 6.952 1650 ---- ---- ---- ---- 6.898 +.191 6.707 1675 ---- ---- ---- ---- 6.653 +.190 6.463 3 1700 ---- ---- ---- ---- 6.410 +.190 6.220 1725 ---- ---- ---- ---- 6.169 +.189 5.980 90 1750 ---- 5.771B 5.620A 5.620A 5.930 +.189 5.741 8 1775 ---- 5.880B 5.385A 5.385A 5.693 +.189 5.504 1800 ---- 5.765B 5.153A 5.153A 5.458 +.188 5.270 1825 ---- 5.530B 4.924A 4.924A 5.226 +.187 5.039 1850 ---- 5.296B 4.698A 4.698A 4.997 +.186 4.811 1875 ---- 5.067B 4.475A 4.475A 4.771 +.185 4.586 1900 ---- 4.840B 4.256A 4.256A 4.548 +.183 4.365 1925 ---- 4.616B 4.041A 4.041A 4.330 +.182 4.148 1950 ---- 4.398B 3.832A 3.832A 4.116 +.181 3.935 1975 ---- 4.182B 3.627A 3.627A 3.906 +.178 3.728 2000 ---- 3.971B 3.429A 3.429A 3.702 +.176 3.526 2 2025 ---- 3.765B 3.236A 3.236A 3.503 +.173 3.330 2050 ---- 3.565B 3.049A 3.049A 3.310 +.170 3.140 2075 ---- 3.371B 2.869A 2.869A 3.124 +.168 2.956 2100 ---- 3.181B 2.695A 2.695A 2.943 +.164 2.779 2 2125 ---- 2.998B 2.530A 2.530A 2.770 +.162 2.608 2150 ---- 2.822B 2.371A 2.371A 2.603 +.158 2.445 2175 ---- 2.653B 2.221A 2.221A 2.444 +.154 2.290 2200 ---- 2.491B 2.078A 2.078A 2.292 +.150 2.142 1 8 2225 ---- 2.337B 1.938A 1.938A 2.147 +.145 2.002 2250 ---- 2.194B 1.811A 1.811A 2.011 +.141 1.870 2275 ---- 2.056B 1.690A 1.690A 1.881 +.135 1.746 2300 ---- 1.925B 1.576A 1.576A 1.759 +.130 1.629 27 2325 ---- 1.801B 1.472A 1.472A 1.645 +.126 1.519 1 2350 ---- 1.684B 1.372A 1.372A 1.537 +.120 1.417 18 2375 ---- 1.575B 1.282A 1.282A 1.436 +.113 1.323 2400 ---- 1.474B 1.196A 1.196A 1.343 +.109 23 1.234 21 224 2425 ---- 1.379B 1.117A 1.117A 1.255 +.103 1.152 76 2450 1.166 1.290B 1.044A 1.148A 1.174 +.097 4 1.077 11 2475 ---- 1.208B .976A .976A 1.098 +.091 1.007 2500 ---- 1.131B .913A .913A 1.028 +.086 .942 75 2525 ---- 1.060B .855A .855A .964 +.082 .882 28 2550 ---- .994B .803A .803A .904 +.077 .827 1 10 2575 ---- .933B .754A .754A .848 +.072 .776 1 4 2600 .710 .876B .708A .708A .797 +.068 1 .729 1 584 2625 ---- .824B .666A .666A .749 +.063 .686 1 30 2650 ---- .775B .628A .628A .705 +.059 .646 1 248 2675 ---- .730B .592A .592A .665 +.056 .609 1 50 2700 ---- .689B .559A .559A .627 +.052 3 .575 129 2725 ---- .650B .530A .530A .593 +.050 .543 22 2750 ---- .615B .502A .502A .560 +.046 .514 86 2775 ---- .582B .476A .476A .531 +.043 .488 67 2800 ---- .551B .452A .452A .503 +.040 .463 10 76 2825 ---- .523B .431A .431A .477 +.037 .440 2850 ---- .496B .410A .410A .453 +.035 .418 2875 ---- .472B .391A .391A .431 +.032 .399 10 2900 ---- .449B .372A .372A .410 +.030 20 .380 21 266 2925 ---- .427B .355A .355A .391 +.028 .363 2950 ---- .407B .339A .339A .373 +.026 .347 2975 ---- .388B .325A .325A .356 +.024 .332 69 3000 .347 .370B .311A .334A .340 +.022 128 .318 33 510 3025 ---- .354B .298A .298A .325 +.021 .304 9 3050 ---- .338B .286A .286A .311 +.019 .292 3075 ---- .324B .275A .275A .298 +.018 .280 3100 ---- .310B .265A .265A .285 +.016 .269 1 3125 ---- .297B .255A .255A .273 +.015 .258 3150 ---- .285B .246A .246A .262 +.014 .248 1 43 3175 ---- .274B .237A .237A .251 +.012 .239 3200 ---- .263B .228A .228A .241 +.011 .230 10 3225 ---- .253B .220A .220A .232 +.010 .222 3250 ---- .244B .213A .213A .223 +.009 .214 245 3275 ---- .234B .205A .205A .215 +.008 .207 3300 ---- .226B .199A .199A .207 +.007 .200 87 3325 ---- .218B .192A .192A .199 +.006 .193 3350 ---- .210B .186A .186A .192 +.005 .187 8 3375 ---- .203B .180A .180A .185 +.004 .181 9 3400 ---- .196B .174A .196B .178 +.003 .175 83 3425 ---- .189B .168A .189B .172 +.003 .169 3450 ---- .183B .162A .183B .166 +.002 .164 3475 ---- .177B .156A .177B .160 +.001 .159 10 3500 ---- .171B .151A .171B .155 +.001 .154 1477 3525 ---- .166B .146A .166B .149 -.001 .150 8 3550 ---- .161B .141A .160B .144 -.002 .146 3575 ---- .156B .136A .155B .139 -.002 .141 13 3600 ---- .151B .131A .151B .135 -.002 .137 3 3625 ---- .146B .127A .146B .130 -.004 .134 11 3650 ---- .142B .123A .142B .126 -.004 .130 10 3675 ---- .138B .119A .138B .122 -.004 .126 10 3700 ---- .134B .115A .134B .118 -.005 130 .123 15 4000 .092 .098 .076 .079B .081 -.009 42 .090 1 851 4250 .057 .075B .057 .058B .061 -.009 15 .070 4500 ---- ---- ---- .046A .048 ---- 375 ---- 4700 ---- ---- .044A .044A .040 -.007 .047 100 5000 ---- ---- .036A .036A .031 -.006 1 .037 355 7000 .020 .021 .020 .020A .012 -.002 3 .014 5 10000 ---- ---- ---- ---- .008 -.001 .009 43 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.133 +.194 9.939 1375 ---- ---- ---- ---- 9.883 +.194 9.689 1400 ---- ---- ---- ---- 9.633 +.194 9.439 1425 ---- ---- ---- ---- 9.383 +.194 9.189 1450 ---- ---- ---- ---- 9.133 +.194 8.939 1475 ---- ---- ---- ---- 8.883 +.194 8.689 1500 ---- ---- ---- ---- 8.633 +.194 8.439 1525 ---- ---- ---- ---- 8.383 +.194 8.189 1550 ---- ---- ---- ---- 8.134 +.194 7.940 1575 ---- ---- ---- ---- 7.886 +.191 7.695 1600 ---- ---- ---- ---- 7.640 +.191 7.449 1625 ---- ---- ---- ---- 7.396 +.192 7.204 1650 ---- ---- ---- ---- 7.154 +.193 6.961 1675 ---- ---- ---- ---- 6.913 +.192 6.721 1700 ---- ---- 6.368A 6.368A 6.675 +.191 6.484 11 1725 ---- 6.590B 6.134A 6.134A 6.439 +.190 6.249 1750 ---- 6.500B 5.903A 5.903A 6.205 +.188 6.017 1775 ---- 6.265B 5.674A 5.674A 5.974 +.186 5.788 1800 ---- 6.033B 5.449A 5.449A 5.746 +.185 5.561 1825 ---- 5.805B 5.227A 5.227A 5.521 +.184 5.337 1850 ---- 5.579B 5.009A 5.009A 5.299 +.182 5.117 1875 ---- 5.357B 4.795A 4.795A 5.081 +.182 4.899 1900 ---- 5.138B 4.584A 4.584A 4.867 +.181 4.686 1925 ---- 4.923B 4.380A 4.380A 4.657 +.180 4.477 1950 ---- 4.712B 4.179A 4.179A 4.452 +.179 4.273 1975 ---- 4.505B 3.982A 3.982A 4.251 +.177 4.074 2000 ---- 4.303B 3.792A 3.792A 4.055 +.175 3.880 2025 ---- 4.106B 3.608A 3.608A 3.864 +.172 3.692 2050 ---- 3.915B 3.429A 3.429A 3.679 +.170 3.509 2075 ---- 3.728B 3.256A 3.256A 3.499 +.166 3.333 2100 ---- 3.547B 3.091A 3.091A 3.326 +.164 3.162 1 2125 ---- 3.372B 2.931A 2.931A 3.158 +.160 2.998 2150 ---- 3.203B 2.776A 2.776A 2.996 +.156 2.840 1 2175 ---- 3.040B 2.630A 2.630A 2.841 +.152 2.689 2200 ---- 2.884B 2.490A 2.490A 2.692 +.148 2.544 2225 ---- 2.733B 2.356A 2.356A 2.549 +.144 2.405 2250 ---- 2.597B 2.212A 2.212A 2.413 +.139 2.274 2275 ---- 2.460B 2.092A 2.092A 2.283 +.135 2.148 2300 ---- 2.330B 1.977A 1.977A 2.160 +.130 2.030 1 2325 ---- 2.205B 1.868A 1.868A 2.043 +.126 1.917 2350 1.863 2.088B 1.766A 2.066B 1.933 +.122 2 1.811 1 2375 ---- 1.976B 1.668A 1.668A 1.828 +.116 1.712 51 2400 ---- 1.871B 1.578A 1.578A 1.730 +.112 1.618 2425 ---- 1.772B 1.493A 1.493A 1.637 +.107 1.530 1 2450 ---- 1.678B 1.413A 1.413A 1.550 +.103 1.447 50 2475 ---- 1.590B 1.337A 1.337A 1.468 +.098 1.370 2500 ---- 1.507B 1.267A 1.267A 1.391 +.094 1.297 2525 ---- 1.429B 1.200A 1.200A 1.319 +.089 1.230 2550 ---- 1.356B 1.139A 1.139A 1.251 +.085 1.166 50 2575 ---- 1.287B 1.082A 1.082A 1.188 +.081 1.107 2600 ---- 1.222B 1.027A 1.027A 1.129 +.078 1.051 1 76 2625 ---- 1.162B .977A .977A 1.073 +.074 .999 1 1 2650 ---- 1.105B .929A .929A 1.021 +.071 .950 1 2675 ---- 1.052B .885A .885A .972 +.068 .904 2700 ---- 1.002B .844A .844A .926 +.064 .862 51 2725 ---- .955B .805A .805A .883 +.061 .822 1 2750 ---- .911B .769A .769A .843 +.059 .784 2775 ---- .870B .735A .735A .805 +.056 .749 2800 ---- .831B .703A .703A .769 +.053 1 .716 17 2825 ---- .794B .673A .673A .736 +.051 .685 2850 ---- .760B .645A .645A .704 +.047 .657 2875 ---- .728B .619A .619A .675 +.046 .629 2900 ---- .698B .595A .595A .647 +.043 .604 2925 ---- .669B .571A .571A .621 +.041 .580 2950 ---- .642B .548A .548A .596 +.039 .557 2975 ---- .616B .529A .529A .573 +.037 .536 3000 ---- .593B .509A .509A .551 +.035 1 .516 391 3025 ---- .569B .490A .490A .531 +.034 .497 3050 ---- .548B .473A .473A .511 +.032 .479 3075 ---- .527B .456A .456A .493 +.031 .462 3100 ---- .507B .440A .440A .475 +.030 .445 3125 ---- .489B .425A .425A .458 +.028 .430 3150 ---- .472B .411A .411A .443 +.028 .415 105 3175 ---- .455B .398A .398A .428 +.026 .402 3200 ---- .439B .385A .385A .413 +.025 .388 4 3225 ---- .424B .373A .373A .399 +.023 .376 3250 ---- .410B .361A .361A .386 +.022 .364 3275 ---- .396B .350A .350A .374 +.021 .353 3300 ---- .383B .340A .340A .361 +.019 .342 57 3325 ---- .371B .330A .330A .350 +.019 .331 3350 ---- .359B .320A .320A .339 +.017 .322 3375 ---- .348B ---- .348B .328 +.016 .312 3400 ---- .337B ---- .337B .318 +.015 .303 8 3425 ---- .327B ---- .327B .308 +.013 .295 3450 ---- .318B ---- .318B .299 +.012 .287 1 3475 ---- .308B ---- .308B .291 +.012 .279 3500 ---- .299B ---- .299B .282 +.010 .272 3525 ---- .291B ---- .291B .274 +.010 .264 3550 ---- .283B ---- .283B .267 +.009 .258 3575 ---- .275B ---- .275B .259 +.008 .251 3600 ---- .267B ---- .267B .252 +.007 .245 102 3625 ---- .260B ---- .260B .246 +.007 .239 2 3650 ---- .253B ---- .253B .239 +.006 .233 1 3675 ---- .246B ---- .246B .233 +.006 .227 3700 ---- .240B ---- .240B .227 +.005 .222 3725 ---- .234B ---- .234B .221 +.004 .217 4000 ---- .181B .168A .179B .169 .000 .169 1 11 4500 ---- .120B .110A .117B .108 -.005 .113 216 5000 ---- .082B .074A .082B .072 -.007 .079 1 11 6000 .049 .049 .047A .047A .037 -.005 1 .042 442 10000 ---- ---- ---- ---- .014 -.001 .015 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 16.616 +.195 16.421 750 ---- ---- ---- ---- 16.366 +.195 16.171 775 ---- ---- ---- ---- 16.116 +.195 15.921 800 ---- ---- ---- ---- 15.866 +.195 15.671 825 ---- ---- ---- ---- 15.616 +.195 15.421 850 ---- ---- ---- ---- 15.366 +.195 15.171 875 ---- ---- ---- ---- 15.116 +.195 14.921 900 ---- ---- ---- ---- 14.866 +.195 14.671 925 ---- ---- ---- ---- 14.616 +.195 14.421 950 ---- ---- ---- ---- 14.366 +.195 14.171 975 ---- ---- ---- ---- 14.116 +.195 13.921 1000 ---- ---- ---- ---- 13.866 +.195 13.671 1025 ---- ---- ---- ---- 13.616 +.195 13.421 1050 ---- ---- ---- ---- 13.366 +.195 13.171 1075 ---- ---- ---- ---- 13.116 +.195 12.921 1100 ---- ---- ---- ---- 12.866 +.195 12.671 1125 ---- ---- ---- ---- 12.616 +.195 12.421 1150 ---- ---- ---- ---- 12.366 +.195 12.171 1175 ---- ---- ---- ---- 12.116 +.195 11.921 1200 ---- ---- ---- ---- 11.866 +.195 11.671 1225 ---- ---- ---- ---- 11.616 +.195 11.421 1250 ---- ---- ---- ---- 11.366 +.195 11.171 1275 ---- ---- ---- ---- 11.116 +.195 10.921 1300 ---- ---- ---- ---- 10.866 +.195 10.671 1325 ---- ---- ---- ---- 10.616 +.195 10.421 1350 ---- ---- ---- ---- 10.366 +.195 10.171 1375 ---- ---- ---- ---- 10.116 +.195 9.921 1400 ---- ---- ---- ---- 9.866 +.195 9.671 1425 ---- ---- ---- ---- 9.616 +.195 9.421 1450 ---- ---- ---- ---- 9.367 +.194 9.173 1475 ---- ---- ---- ---- 9.120 +.192 8.928 1500 ---- ---- ---- ---- 8.875 +.190 8.685 1525 ---- ---- ---- ---- 8.633 +.189 8.444 1550 ---- ---- ---- ---- 8.393 +.187 8.206 1575 ---- ---- ---- ---- 8.156 +.186 7.970 1600 ---- ---- ---- ---- 7.920 +.184 7.736 1625 ---- ---- ---- ---- 7.687 +.182 7.505 1650 ---- ---- ---- ---- 7.457 +.181 7.276 1675 ---- ---- ---- ---- 7.228 +.179 7.049 1700 ---- ---- ---- ---- 7.002 +.177 6.825 1725 ---- ---- ---- ---- 6.779 +.175 6.604 1750 ---- ---- ---- ---- 6.558 +.173 6.385 1775 ---- ---- ---- ---- 6.339 +.171 6.168 1800 ---- ---- ---- ---- 6.124 +.169 5.955 1825 ---- ---- ---- ---- 5.910 +.166 5.744 1850 ---- ---- ---- ---- 5.700 +.165 5.535 1875 ---- ---- ---- ---- 5.492 +.162 5.330 1900 ---- ---- ---- ---- 5.288 +.160 5.128 1925 ---- ---- ---- ---- 5.086 +.157 4.929 1950 ---- ---- ---- ---- 4.889 +.155 4.734 1975 ---- ---- ---- ---- 4.695 +.152 4.543 2000 ---- ---- ---- ---- 4.505 +.149 4.356 2025 ---- ---- ---- ---- 4.320 +.146 4.174 2050 ---- ---- ---- ---- 4.139 +.143 3.996 2075 ---- ---- ---- ---- 3.963 +.140 3.823 2100 ---- ---- ---- ---- 3.791 +.137 3.654 2125 ---- ---- ---- ---- 3.625 +.134 3.491 2150 ---- ---- ---- ---- 3.464 +.131 3.333 2175 ---- ---- ---- ---- 3.308 +.127 3.181 2200 ---- ---- ---- ---- 3.157 +.124 3.033 2225 ---- ---- ---- ---- 3.012 +.120 2.892 2250 ---- ---- ---- ---- 2.873 +.117 2.756 2275 ---- ---- ---- ---- 2.739 +.114 2.625 2300 ---- ---- ---- ---- 2.611 +.110 2.501 2325 ---- ---- ---- ---- 2.489 +.108 2.381 2350 ---- ---- ---- ---- 2.372 +.104 2.268 2375 ---- ---- ---- ---- 2.261 +.101 2.160 2400 ---- ---- ---- ---- 2.155 +.097 2.058 53 2425 ---- ---- ---- ---- 2.055 +.094 1.961 2450 ---- ---- ---- ---- 1.960 +.091 1.869 2475 ---- ---- ---- ---- 1.870 +.088 1.782 2500 ---- ---- ---- ---- 1.785 +.085 1.700 2525 ---- ---- ---- ---- 1.704 +.081 1.623 2550 ---- ---- ---- ---- 1.629 +.079 1.550 1 2575 ---- ---- ---- ---- 1.557 +.075 1.482 2600 ---- ---- ---- ---- 1.490 +.073 1.417 25 2625 ---- ---- ---- ---- 1.426 +.070 1.356 12 2650 ---- ---- ---- ---- 1.366 +.067 1.299 13 2675 ---- ---- ---- ---- 1.310 +.065 1.245 2700 ---- ---- ---- ---- 1.257 +.063 1.194 16 2725 ---- ---- ---- ---- 1.207 +.061 1.146 2750 ---- ---- ---- ---- 1.160 +.059 1.101 2775 ---- ---- ---- ---- 1.115 +.057 1.058 2800 ---- ---- ---- ---- 1.073 +.055 1.018 43 2825 ---- ---- ---- ---- 1.033 +.053 .980 2850 ---- ---- ---- ---- .996 +.052 .944 2875 ---- ---- ---- ---- .960 +.050 .910 2900 ---- ---- ---- ---- .926 +.048 .878 2925 ---- ---- ---- ---- .894 +.047 .847 2950 ---- ---- ---- ---- .864 +.046 .818 6 2975 ---- ---- ---- ---- .835 +.044 .791 3000 ---- ---- ---- ---- .807 +.042 10 .765 75 2710 3025 ---- ---- ---- ---- .781 +.041 .740 3050 ---- ---- ---- ---- .755 +.038 .717 3075 ---- ---- ---- ---- .731 +.036 .695 3100 ---- ---- ---- ---- .708 +.035 .673 41 3125 ---- ---- ---- ---- .686 +.034 .652 3150 ---- ---- ---- ---- .665 +.033 .632 3175 ---- ---- ---- ---- .645 +.032 .613 3200 ---- ---- ---- ---- .626 +.032 .594 3225 ---- ---- ---- ---- .607 +.031 .576 3250 ---- ---- ---- ---- .590 +.031 .559 3275 ---- ---- ---- ---- .573 +.030 .543 3300 ---- ---- ---- ---- .557 +.030 .527 3325 ---- ---- ---- ---- .541 +.030 .511 3350 ---- ---- ---- ---- .526 +.029 .497 3375 ---- ---- ---- ---- .512 +.029 .483 3400 ---- ---- ---- ---- .498 +.029 .469 3425 ---- ---- ---- ---- .485 +.029 .456 3450 ---- ---- ---- ---- .472 +.028 .444 3475 ---- ---- ---- ---- .460 +.028 .432 3500 ---- ---- ---- ---- .448 +.027 10 .421 75 2651 3525 ---- ---- ---- ---- .437 +.027 .410 3550 ---- ---- ---- ---- .426 +.026 .400 3575 ---- ---- ---- ---- .415 +.025 .390 3600 ---- ---- ---- ---- .405 +.024 .381 3625 ---- ---- ---- ---- .395 +.023 .372 3650 ---- ---- ---- ---- .386 +.022 .364 3675 ---- ---- ---- ---- .377 +.021 .356 3700 ---- ---- ---- ---- .368 +.020 .348 3725 ---- ---- ---- ---- .360 +.019 .341 3750 ---- ---- ---- ---- .352 +.018 .334 3775 ---- ---- ---- ---- .344 +.017 .327 3800 ---- ---- ---- ---- .337 +.017 .320 11 3825 ---- ---- ---- ---- .330 +.016 .314 3850 ---- ---- ---- ---- .323 +.016 .307 3875 ---- ---- ---- ---- .316 +.015 .301 3900 ---- ---- ---- ---- .310 +.014 .296 3925 ---- ---- ---- ---- .304 +.014 .290 3950 ---- ---- ---- ---- .298 +.013 .285 3975 ---- ---- ---- ---- .292 +.013 .279 4000 ---- ---- ---- ---- .287 +.013 .274 4025 ---- ---- ---- ---- .281 +.012 .269 4050 ---- ---- ---- ---- .276 +.011 .265 4075 ---- ---- ---- ---- .271 +.011 .260 4100 ---- ---- ---- ---- .267 +.011 .256 4500 ---- ---- ---- ---- .208 +.009 .199 4700 ---- ---- ---- ---- .187 +.008 .179 4900 ---- ---- ---- ---- .170 +.008 .162 5000 ---- ---- ---- ---- .163 +.008 .155 243 5500 ---- ---- ---- ---- .133 +.007 .126 6000 .106 .106 .104 .106 .113 +.007 3 .106 7000 ---- ---- ---- ---- .091 +.004 .087 109 7500 ---- ---- ---- ---- .088 +.003 .085 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.153 +.196 16.957 750 ---- ---- ---- ---- 16.903 +.196 16.707 775 ---- ---- ---- ---- 16.653 +.196 16.457 800 ---- ---- ---- ---- 16.403 +.196 16.207 825 ---- ---- ---- ---- 16.153 +.196 15.957 850 ---- ---- ---- ---- 15.903 +.196 15.707 875 ---- ---- ---- ---- 15.653 +.196 15.457 900 ---- ---- ---- ---- 15.403 +.196 15.207 925 ---- ---- ---- ---- 15.153 +.196 14.957 950 ---- ---- ---- ---- 14.903 +.196 14.707 975 ---- ---- ---- ---- 14.653 +.196 14.457 1000 ---- ---- ---- ---- 14.403 +.196 14.207 1025 ---- ---- ---- ---- 14.153 +.196 13.957 1050 ---- ---- ---- ---- 13.903 +.196 13.707 1075 ---- ---- ---- ---- 13.653 +.196 13.457 1100 ---- ---- ---- ---- 13.403 +.196 13.207 1125 ---- ---- ---- ---- 13.153 +.196 12.957 1150 ---- ---- ---- ---- 12.903 +.196 12.707 1175 ---- ---- ---- ---- 12.653 +.196 12.457 1200 ---- ---- ---- ---- 12.403 +.196 12.207 1225 ---- ---- ---- ---- 12.153 +.196 11.957 1250 ---- ---- ---- ---- 11.903 +.196 11.707 1275 ---- ---- ---- ---- 11.653 +.196 11.457 1300 ---- ---- ---- ---- 11.404 +.194 11.210 1325 ---- ---- ---- ---- 11.157 +.193 10.964 1350 ---- ---- ---- ---- 10.911 +.191 10.720 1375 ---- ---- ---- ---- 10.668 +.191 10.477 1400 ---- ---- ---- ---- 10.426 +.189 10.237 1425 ---- ---- ---- ---- 10.186 +.188 9.998 1450 ---- ---- ---- ---- 9.947 +.186 9.761 1475 ---- ---- ---- ---- 9.710 +.185 9.525 1500 ---- ---- ---- ---- 9.475 +.183 9.292 1525 ---- ---- ---- ---- 9.242 +.182 9.060 1550 ---- ---- ---- ---- 9.010 +.180 8.830 1575 ---- ---- ---- ---- 8.780 +.179 8.601 1600 ---- ---- ---- ---- 8.553 +.178 8.375 1625 ---- ---- ---- ---- 8.327 +.176 8.151 1650 ---- ---- ---- ---- 8.104 +.175 7.929 1675 ---- ---- ---- ---- 7.882 +.173 7.709 1700 ---- ---- ---- ---- 7.664 +.172 7.492 1725 ---- ---- ---- ---- 7.448 +.170 7.278 1750 ---- ---- ---- ---- 7.235 +.168 7.067 1775 ---- ---- ---- ---- 7.025 +.166 6.859 1800 ---- ---- ---- ---- 6.818 +.164 6.654 1825 ---- ---- ---- ---- 6.614 +.162 6.452 1850 ---- ---- ---- ---- 6.413 +.160 6.253 1875 ---- ---- ---- ---- 6.216 +.158 6.058 1900 ---- ---- ---- ---- 6.022 +.155 5.867 1925 ---- ---- ---- ---- 5.832 +.153 5.679 1950 ---- ---- ---- ---- 5.646 +.151 5.495 1975 ---- ---- ---- ---- 5.464 +.149 5.315 2000 ---- ---- ---- ---- 5.285 +.147 5.138 2025 ---- ---- ---- ---- 5.110 +.144 4.966 2050 ---- ---- ---- ---- 4.939 +.141 4.798 2075 ---- ---- ---- ---- 4.773 +.139 4.634 2100 ---- ---- ---- ---- 4.611 +.137 4.474 2125 ---- ---- ---- ---- 4.453 +.134 4.319 2150 ---- ---- ---- ---- 4.300 +.132 4.168 2175 ---- ---- ---- ---- 4.151 +.129 4.022 2200 ---- ---- ---- ---- 4.008 +.127 3.881 2225 ---- ---- ---- ---- 3.869 +.124 3.745 2250 ---- ---- ---- ---- 3.734 +.121 3.613 2275 ---- ---- ---- ---- 3.605 +.119 3.486 2300 ---- ---- ---- ---- 3.480 +.115 3.365 2325 ---- ---- ---- ---- 3.361 +.113 3.248 2350 ---- ---- ---- ---- 3.246 +.111 3.135 2375 ---- ---- ---- ---- 3.136 +.108 3.028 2400 ---- ---- ---- ---- 3.030 +.105 2.925 2425 ---- ---- ---- ---- 2.929 +.103 2.826 2450 ---- ---- ---- ---- 2.833 +.101 2.732 2475 ---- ---- ---- ---- 2.741 +.098 2.643 2500 ---- ---- ---- ---- 2.653 +.096 2.557 2525 ---- ---- ---- ---- 2.569 +.094 2.475 2550 ---- ---- ---- ---- 2.489 +.091 2.398 2575 ---- ---- ---- ---- 2.412 +.088 2.324 2600 ---- ---- ---- ---- 2.340 +.087 2.253 2625 ---- ---- ---- ---- 2.271 +.085 2.186 2650 ---- ---- ---- ---- 2.205 +.083 2.122 2675 ---- ---- ---- ---- 2.142 +.080 2.062 2700 ---- ---- ---- ---- 2.082 +.078 2.004 2725 ---- ---- ---- ---- 2.025 +.077 1.948 2750 ---- ---- ---- ---- 1.970 +.074 1.896 2775 ---- ---- ---- ---- 1.918 +.073 1.845 2800 ---- ---- ---- ---- 1.869 +.072 1.797 2825 ---- ---- ---- ---- 1.821 +.070 1.751 2850 ---- ---- ---- ---- 1.775 +.068 1.707 2875 ---- ---- ---- ---- 1.731 +.066 1.665 2900 ---- ---- ---- ---- 1.690 +.065 1.625 2925 ---- ---- ---- ---- 1.649 +.063 1.586 2950 ---- ---- ---- ---- 1.611 +.062 1.549 2975 ---- ---- ---- ---- 1.574 +.061 1.513 3000 ---- ---- ---- ---- 1.538 +.060 1.478 3025 ---- ---- ---- ---- 1.503 +.058 1.445 3050 ---- ---- ---- ---- 1.470 +.056 1.414 3075 ---- ---- ---- ---- 1.438 +.055 1.383 3100 ---- ---- ---- ---- 1.408 +.055 1.353 3125 ---- ---- ---- ---- 1.378 +.053 1.325 3150 ---- ---- ---- ---- 1.349 +.052 1.297 3175 ---- ---- ---- ---- 1.321 +.051 1.270 3200 ---- ---- ---- ---- 1.294 +.050 1.244 3225 ---- ---- ---- ---- 1.268 +.049 1.219 3250 ---- ---- ---- ---- 1.243 +.048 1.195 1 3275 ---- ---- ---- ---- 1.219 +.047 1.172 3300 ---- ---- ---- ---- 1.195 +.046 1.149 3325 ---- ---- ---- ---- 1.172 +.045 1.127 3350 ---- ---- ---- ---- 1.150 +.044 1.106 3375 ---- ---- ---- ---- 1.129 +.044 1.085 3400 ---- ---- ---- ---- 1.108 +.043 1.065 3425 ---- ---- ---- ---- 1.088 +.043 1.045 3450 ---- ---- ---- ---- 1.068 +.041 1.027 3475 ---- ---- ---- ---- 1.049 +.041 1.008 3500 ---- ---- ---- ---- 1.030 +.039 .991 1 3525 ---- ---- ---- ---- 1.012 +.039 .973 3550 ---- ---- ---- ---- .995 +.038 .957 3575 ---- ---- ---- ---- .978 +.037 .941 3600 ---- ---- ---- ---- .962 +.037 .925 3625 ---- ---- ---- ---- .946 +.036 .910 3650 ---- ---- ---- ---- .931 +.036 .895 3675 ---- ---- ---- ---- .917 +.036 .881 3700 ---- ---- ---- ---- .902 +.034 .868 3725 ---- ---- ---- ---- .889 +.034 .855 3750 ---- ---- ---- ---- .875 +.033 .842 3775 ---- ---- ---- ---- .863 +.033 .830 3800 ---- ---- ---- ---- .850 +.032 .818 3825 ---- ---- ---- ---- .838 +.032 .806 3850 ---- ---- ---- ---- .827 +.032 .795 3875 ---- ---- ---- ---- .815 +.031 .784 3900 ---- ---- ---- ---- .804 +.030 .774 3925 ---- ---- ---- ---- .794 +.030 .764 3950 ---- ---- ---- ---- .784 +.030 .754 3975 ---- ---- ---- ---- .774 +.030 .744 4000 ---- ---- ---- ---- .764 +.029 .735 4025 ---- ---- ---- ---- .755 +.029 .726 4050 ---- ---- ---- ---- .746 +.028 .718 4075 ---- ---- ---- ---- .737 +.027 .710 4100 ---- ---- ---- ---- .729 +.028 .701 5000 ---- ---- ---- ---- .552 +.019 .533 6000 ---- ---- ---- ---- .506 +.016 .490 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.294 +.196 15.098 950 ---- ---- ---- ---- 15.044 +.196 14.848 975 ---- ---- ---- ---- 14.794 +.196 14.598 1000 ---- ---- ---- ---- 14.544 +.196 14.348 1025 ---- ---- ---- ---- 14.294 +.196 14.098 1050 ---- ---- ---- ---- 14.044 +.196 13.848 1075 ---- ---- ---- ---- 13.794 +.196 13.598 1100 ---- ---- ---- ---- 13.544 +.196 13.348 1125 ---- ---- ---- ---- 13.294 +.195 13.099 1150 ---- ---- ---- ---- 13.046 +.194 12.852 1175 ---- ---- ---- ---- 12.799 +.192 12.607 1200 ---- ---- ---- ---- 12.555 +.191 12.364 1225 ---- ---- ---- ---- 12.313 +.190 12.123 1250 ---- ---- ---- ---- 12.073 +.189 11.884 1275 ---- ---- ---- ---- 11.834 +.187 11.647 1300 ---- ---- ---- ---- 11.598 +.186 11.412 1325 ---- ---- ---- ---- 11.363 +.184 11.179 1350 ---- ---- ---- ---- 11.130 +.183 10.947 1375 ---- ---- ---- ---- 10.899 +.182 10.717 1400 ---- ---- ---- ---- 10.669 +.181 10.488 1425 ---- ---- ---- ---- 10.440 +.179 10.261 1450 ---- ---- ---- ---- 10.214 +.178 10.036 1475 ---- ---- ---- ---- 9.988 +.176 9.812 1500 ---- ---- ---- ---- 9.765 +.176 9.589 1525 ---- ---- ---- ---- 9.542 +.173 9.369 1550 ---- ---- ---- ---- 9.322 +.173 9.149 1575 ---- ---- ---- ---- 9.103 +.171 8.932 1600 ---- ---- ---- ---- 8.886 +.170 8.716 1625 ---- ---- ---- ---- 8.671 +.168 8.503 1650 ---- ---- ---- ---- 8.458 +.167 8.291 1675 ---- ---- ---- ---- 8.247 +.165 8.082 1700 ---- ---- ---- ---- 8.039 +.163 7.876 1725 ---- ---- ---- ---- 7.834 +.162 7.672 1750 ---- ---- ---- ---- 7.631 +.160 7.471 1775 ---- ---- ---- ---- 7.432 +.159 7.273 1800 ---- ---- ---- ---- 7.235 +.157 7.078 1825 ---- ---- ---- ---- 7.042 +.155 6.887 1850 ---- ---- ---- ---- 6.851 +.153 6.698 1875 ---- ---- ---- ---- 6.665 +.152 6.513 1900 ---- ---- ---- ---- 6.481 +.149 6.332 1925 ---- ---- ---- ---- 6.301 +.147 6.154 1950 ---- ---- ---- ---- 6.125 +.146 5.979 1975 ---- ---- ---- ---- 5.952 +.144 5.808 2000 ---- ---- ---- ---- 5.783 +.142 5.641 2025 ---- ---- ---- ---- 5.617 +.140 5.477 2050 ---- ---- ---- ---- 5.455 +.137 5.318 2075 ---- ---- ---- ---- 5.297 +.135 5.162 2100 ---- ---- ---- ---- 5.143 +.133 5.010 2125 ---- ---- ---- ---- 4.993 +.131 4.862 2150 ---- ---- ---- ---- 4.847 +.128 4.719 2175 ---- ---- ---- ---- 4.706 +.127 4.579 2200 ---- ---- ---- ---- 4.569 +.125 4.444 2225 ---- ---- ---- ---- 4.436 +.123 4.313 2250 ---- ---- ---- ---- 4.307 +.120 4.187 2275 ---- ---- ---- ---- 4.183 +.118 4.065 2300 ---- ---- ---- ---- 4.064 +.116 3.948 2325 ---- ---- ---- ---- 3.949 +.114 3.835 2350 ---- ---- ---- ---- 3.838 +.111 3.727 2375 ---- ---- ---- ---- 3.732 +.109 3.623 2400 ---- ---- ---- ---- 3.630 +.107 3.523 2425 ---- ---- ---- ---- 3.533 +.106 3.427 2450 ---- ---- ---- ---- 3.439 +.103 3.336 2475 ---- ---- ---- ---- 3.350 +.101 3.249 2500 ---- ---- ---- ---- 3.264 +.099 3.165 2525 ---- ---- ---- ---- 3.183 +.097 3.086 2550 ---- ---- ---- ---- 3.105 +.096 3.009 2575 ---- ---- ---- ---- 3.031 +.094 2.937 2600 ---- ---- ---- ---- 2.960 +.092 2.868 2625 ---- ---- ---- ---- 2.892 +.090 2.802 2650 ---- ---- ---- ---- 2.828 +.089 2.739 2675 ---- ---- ---- ---- 2.766 +.086 2.680 2700 ---- ---- ---- ---- 2.707 +.085 2.622 2725 ---- ---- ---- ---- 2.651 +.083 2.568 2750 ---- ---- ---- ---- 2.598 +.082 2.516 2775 ---- ---- ---- ---- 2.547 +.081 2.466 2800 ---- ---- ---- ---- 2.498 +.079 2.419 2825 ---- ---- ---- ---- 2.451 +.078 2.373 2850 ---- ---- ---- ---- 2.406 +.077 2.329 2875 ---- ---- ---- ---- 2.362 +.075 2.287 2900 ---- ---- ---- ---- 2.321 +.074 2.247 2925 ---- ---- ---- ---- 2.280 +.072 2.208 2950 ---- ---- ---- ---- 2.242 +.071 2.171 2975 ---- ---- ---- ---- 2.205 +.070 2.135 3000 ---- ---- ---- ---- 2.169 +.069 2.100 3025 ---- ---- ---- ---- 2.134 +.067 2.067 3050 ---- ---- ---- ---- 2.101 +.067 2.034 3075 ---- ---- ---- ---- 2.069 +.066 2.003 3100 ---- ---- ---- ---- 2.037 +.064 1.973 3125 ---- ---- ---- ---- 2.007 +.064 1.943 3150 ---- ---- ---- ---- 1.978 +.063 1.915 3175 ---- ---- ---- ---- 1.949 +.062 1.887 3200 ---- ---- ---- ---- 1.922 +.061 1.861 3225 ---- ---- ---- ---- 1.895 +.060 1.835 3250 ---- ---- ---- ---- 1.869 +.060 1.809 3275 ---- ---- ---- ---- 1.843 +.058 1.785 3300 ---- ---- ---- ---- 1.818 +.057 1.761 3325 ---- ---- ---- ---- 1.794 +.056 1.738 3350 ---- ---- ---- ---- 1.771 +.056 1.715 3375 ---- ---- ---- ---- 1.748 +.055 1.693 3400 ---- ---- ---- ---- 1.726 +.055 1.671 3425 ---- ---- ---- ---- 1.704 +.054 1.650 3450 ---- ---- ---- ---- 1.683 +.053 1.630 3475 ---- ---- ---- ---- 1.662 +.052 1.610 3500 ---- ---- ---- ---- 1.642 +.051 1.591 3525 ---- ---- ---- ---- 1.623 +.051 1.572 3550 ---- ---- ---- ---- 1.604 +.050 1.554 3575 ---- ---- ---- ---- 1.585 +.049 1.536 3600 ---- ---- ---- ---- 1.568 +.050 1.518 3625 ---- ---- ---- ---- 1.550 +.048 1.502 3650 ---- ---- ---- ---- 1.533 +.048 1.485 3675 ---- ---- ---- ---- 1.517 +.047 1.470 3700 ---- ---- ---- ---- 1.501 +.047 1.454 3725 ---- ---- ---- ---- 1.486 +.046 1.440 3750 ---- ---- ---- ---- 1.471 +.046 1.425 3775 ---- ---- ---- ---- 1.457 +.046 1.411 3800 ---- ---- ---- ---- 1.443 +.045 1.398 3825 ---- ---- ---- ---- 1.429 +.044 1.385 3850 ---- ---- ---- ---- 1.416 +.044 1.372 3875 ---- ---- ---- ---- 1.403 +.043 1.360 3900 ---- ---- ---- ---- 1.391 +.043 1.348 3925 ---- ---- ---- ---- 1.379 +.042 1.337 3950 ---- ---- ---- ---- 1.368 +.042 1.326 3975 ---- ---- ---- ---- 1.356 +.041 1.315 4000 ---- ---- ---- ---- 1.346 +.042 1.304 4025 ---- ---- ---- ---- 1.335 +.041 1.294 4050 ---- ---- ---- ---- 1.325 +.041 1.284 4075 ---- ---- ---- ---- 1.315 +.040 1.275 4100 ---- ---- ---- ---- 1.306 +.040 1.266 4125 ---- ---- ---- ---- 1.296 +.039 1.257 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 15.406 +.196 15.210 950 ---- ---- ---- ---- 15.156 +.196 14.960 975 ---- ---- ---- ---- 14.906 +.196 14.710 1000 ---- ---- ---- ---- 14.656 +.196 14.460 1025 ---- ---- ---- ---- 14.406 +.196 14.210 1050 ---- ---- ---- ---- 14.156 +.195 13.961 1075 ---- ---- ---- ---- 13.908 +.194 13.714 1100 ---- ---- ---- ---- 13.662 +.192 13.470 1125 ---- ---- ---- ---- 13.419 +.191 13.228 1150 ---- ---- ---- ---- 13.177 +.189 12.988 1175 ---- ---- ---- ---- 12.938 +.188 12.750 1200 ---- ---- ---- ---- 12.701 +.187 12.514 1225 ---- ---- ---- ---- 12.466 +.186 12.280 1250 ---- ---- ---- ---- 12.232 +.184 12.048 1275 ---- ---- ---- ---- 12.000 +.182 11.818 1300 ---- ---- ---- ---- 11.770 +.181 11.589 1325 ---- ---- ---- ---- 11.542 +.180 11.362 1350 ---- ---- ---- ---- 11.315 +.179 11.136 1375 ---- ---- ---- ---- 11.090 +.178 10.912 1400 ---- ---- ---- ---- 10.866 +.177 10.689 1425 ---- ---- ---- ---- 10.643 +.175 10.468 1450 ---- ---- ---- ---- 10.422 +.174 10.248 1475 ---- ---- ---- ---- 10.202 +.172 10.030 1500 ---- ---- ---- ---- 9.984 +.171 9.813 1525 ---- ---- ---- ---- 9.767 +.170 9.597 1550 ---- ---- ---- ---- 9.552 +.168 9.384 1575 ---- ---- ---- ---- 9.338 +.167 9.171 1600 ---- ---- ---- ---- 9.127 +.166 8.961 1625 ---- ---- ---- ---- 8.917 +.164 8.753 1650 ---- ---- ---- ---- 8.709 +.163 8.546 1675 ---- ---- ---- ---- 8.504 +.162 8.342 1700 ---- ---- ---- ---- 8.301 +.160 8.141 1725 ---- ---- ---- ---- 8.100 +.158 7.942 1750 ---- ---- ---- ---- 7.903 +.157 7.746 1775 ---- ---- ---- ---- 7.708 +.155 7.553 1800 ---- ---- ---- ---- 7.517 +.153 7.364 1825 ---- ---- ---- ---- 7.329 +.152 7.177 1850 ---- ---- ---- ---- 7.144 +.150 6.994 1875 ---- ---- ---- ---- 6.962 +.148 6.814 1900 ---- ---- ---- ---- 6.784 +.147 6.637 1925 ---- ---- ---- ---- 6.609 +.145 6.464 1950 ---- ---- ---- ---- 6.437 +.142 6.295 1975 ---- ---- ---- ---- 6.269 +.141 6.128 2000 ---- ---- ---- ---- 6.105 +.139 5.966 2025 ---- ---- ---- ---- 5.944 +.137 5.807 2050 ---- ---- ---- ---- 5.787 +.135 5.652 2075 ---- ---- ---- ---- 5.633 +.133 5.500 2100 ---- ---- ---- ---- 5.484 +.132 5.352 2125 ---- ---- ---- ---- 5.338 +.130 5.208 2150 ---- ---- ---- ---- 5.196 +.127 5.069 2175 ---- ---- ---- ---- 5.059 +.126 4.933 2200 ---- ---- ---- ---- 4.925 +.124 4.801 2225 ---- ---- ---- ---- 4.796 +.122 4.674 2250 ---- ---- ---- ---- 4.671 +.120 4.551 2275 ---- ---- ---- ---- 4.550 +.117 4.433 2300 ---- ---- ---- ---- 4.434 +.116 4.318 2325 ---- ---- ---- ---- 4.322 +.113 4.209 2350 ---- ---- ---- ---- 4.215 +.112 4.103 2375 ---- ---- ---- ---- 4.112 +.110 4.002 2400 ---- ---- ---- ---- 4.013 +.108 3.905 2425 ---- ---- ---- ---- 3.918 +.107 3.811 2450 ---- ---- ---- ---- 3.827 +.105 3.722 2475 ---- ---- ---- ---- 3.740 +.103 3.637 2500 ---- ---- ---- ---- 3.657 +.101 3.556 2525 ---- ---- ---- ---- 3.577 +.099 3.478 2550 ---- ---- ---- ---- 3.502 +.098 3.404 2575 ---- ---- ---- ---- 3.429 +.096 3.333 2600 ---- ---- ---- ---- 3.361 +.095 3.266 2625 ---- ---- ---- ---- 3.295 +.093 3.202 2650 ---- ---- ---- ---- 3.232 +.091 3.141 2675 ---- ---- ---- ---- 3.172 +.089 3.083 2700 ---- ---- ---- ---- 3.115 +.088 3.027 2725 ---- ---- ---- ---- 3.061 +.087 2.974 2750 ---- ---- ---- ---- 3.009 +.086 2.923 2775 ---- ---- ---- ---- 2.959 +.084 2.875 2800 ---- ---- ---- ---- 2.911 +.083 2.828 2825 ---- ---- ---- ---- 2.865 +.081 2.784 2850 ---- ---- ---- ---- 2.822 +.081 2.741 2875 ---- ---- ---- ---- 2.779 +.079 2.700 2900 ---- ---- ---- ---- 2.739 +.078 2.661 2925 ---- ---- ---- ---- 2.700 +.077 2.623 2950 ---- ---- ---- ---- 2.662 +.076 2.586 2975 ---- ---- ---- ---- 2.626 +.075 2.551 3000 ---- ---- ---- ---- 2.591 +.074 2.517 3025 ---- ---- ---- ---- 2.557 +.073 2.484 3050 ---- ---- ---- ---- 2.524 +.072 2.452 3075 ---- ---- ---- ---- 2.492 +.071 2.421 3100 ---- ---- ---- ---- 2.462 +.070 2.392 3125 ---- ---- ---- ---- 2.432 +.069 2.363 3150 ---- ---- ---- ---- 2.403 +.068 2.335 3175 ---- ---- ---- ---- 2.375 +.068 2.307 3200 ---- ---- ---- ---- 2.347 +.066 2.281 3225 ---- ---- ---- ---- 2.321 +.066 2.255 3250 ---- ---- ---- ---- 2.295 +.065 2.230 3275 ---- ---- ---- ---- 2.270 +.065 2.205 3300 ---- ---- ---- ---- 2.245 +.063 2.182 3325 ---- ---- ---- ---- 2.221 +.063 2.158 3350 ---- ---- ---- ---- 2.198 +.062 2.136 3375 ---- ---- ---- ---- 2.175 +.062 2.113 3400 ---- ---- ---- ---- 2.153 +.061 2.092 3425 ---- ---- ---- ---- 2.131 +.060 2.071 3450 ---- ---- ---- ---- 2.110 +.060 2.050 3475 ---- ---- ---- ---- 2.089 +.059 2.030 3500 ---- ---- ---- ---- 2.069 +.058 2.011 3525 ---- ---- ---- ---- 2.049 +.057 1.992 3550 ---- ---- ---- ---- 2.030 +.057 1.973 3575 ---- ---- ---- ---- 2.011 +.056 1.955 3600 ---- ---- ---- ---- 1.993 +.055 1.938 3625 ---- ---- ---- ---- 1.976 +.055 1.921 3650 ---- ---- ---- ---- 1.959 +.055 1.904 3675 ---- ---- ---- ---- 1.942 +.054 1.888 3700 ---- ---- ---- ---- 1.926 +.053 1.873 3725 ---- ---- ---- ---- 1.911 +.053 1.858 3750 ---- ---- ---- ---- 1.896 +.053 1.843 3775 ---- ---- ---- ---- 1.881 +.052 1.829 3800 ---- ---- ---- ---- 1.867 +.052 1.815 3825 ---- ---- ---- ---- 1.853 +.051 1.802 3850 ---- ---- ---- ---- 1.840 +.051 1.789 3875 ---- ---- ---- ---- 1.827 +.050 1.777 3900 ---- ---- ---- ---- 1.815 +.050 1.765 3925 ---- ---- ---- ---- 1.803 +.050 1.753 3950 ---- ---- ---- ---- 1.791 +.049 1.742 3975 ---- ---- ---- ---- 1.780 +.049 1.731 4000 ---- ---- ---- ---- 1.769 +.048 1.721 4025 ---- ---- ---- ---- 1.759 +.048 1.711 4050 ---- ---- ---- ---- 1.748 +.047 1.701 4075 ---- ---- ---- ---- 1.738 +.047 1.691 4100 ---- ---- ---- ---- 1.729 +.047 1.682 4125 ---- ---- ---- ---- 1.720 +.047 1.673 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.209 +.191 15.018 1050 ---- ---- ---- ---- 14.969 +.190 14.779 1075 ---- ---- ---- ---- 14.730 +.188 14.542 1100 ---- ---- ---- ---- 14.494 +.187 14.307 1125 ---- ---- ---- ---- 14.260 +.186 14.074 1150 ---- ---- ---- ---- 14.027 +.184 13.843 1175 ---- ---- ---- ---- 13.797 +.183 13.614 1200 ---- ---- ---- ---- 13.568 +.182 13.386 1225 ---- ---- ---- ---- 13.341 +.180 13.161 1250 ---- ---- ---- ---- 13.116 +.180 12.936 1275 ---- ---- ---- ---- 12.892 +.178 12.714 1300 ---- ---- ---- ---- 12.670 +.177 12.493 1325 ---- ---- ---- ---- 12.449 +.176 12.273 1350 ---- ---- ---- ---- 12.229 +.175 12.054 1375 ---- ---- ---- ---- 12.011 +.174 11.837 1400 ---- ---- ---- ---- 11.794 +.172 11.622 1425 ---- ---- ---- ---- 11.578 +.171 11.407 1450 ---- ---- ---- ---- 11.363 +.169 11.194 1475 ---- ---- ---- ---- 11.150 +.169 10.981 1500 ---- ---- ---- ---- 10.938 +.168 10.770 1525 ---- ---- ---- ---- 10.726 +.166 10.560 1550 ---- ---- ---- ---- 10.516 +.165 10.351 1575 ---- ---- ---- ---- 10.307 +.164 10.143 1600 ---- ---- ---- ---- 10.099 +.162 9.937 1625 ---- ---- ---- ---- 9.892 +.161 9.731 1650 ---- ---- ---- ---- 9.687 +.160 9.527 1675 ---- ---- ---- ---- 9.483 +.159 9.324 1700 ---- ---- ---- ---- 9.281 +.158 9.123 1725 ---- ---- ---- ---- 9.081 +.157 8.924 1750 ---- ---- ---- ---- 8.882 +.154 8.728 1775 ---- ---- ---- ---- 8.686 +.153 8.533 1800 ---- ---- ---- ---- 8.493 +.152 8.341 1825 ---- ---- ---- ---- 8.302 +.151 8.151 1850 ---- ---- ---- ---- 8.114 +.149 7.965 1875 ---- ---- ---- ---- 7.929 +.147 7.782 1900 ---- ---- ---- ---- 7.748 +.146 7.602 1925 ---- ---- ---- ---- 7.569 +.144 7.425 1950 ---- ---- ---- ---- 7.394 +.143 7.251 1975 ---- ---- ---- ---- 7.222 +.142 7.080 2000 ---- ---- ---- ---- 7.053 +.140 6.913 2025 ---- ---- ---- ---- 6.888 +.138 6.750 2050 ---- ---- ---- ---- 6.726 +.137 6.589 2075 ---- ---- ---- ---- 6.568 +.135 6.433 2100 ---- ---- ---- ---- 6.413 +.134 6.279 2125 ---- ---- ---- ---- 6.261 +.132 6.129 2150 ---- ---- ---- ---- 6.113 +.130 5.983 2175 ---- ---- ---- ---- 5.968 +.128 5.840 2200 ---- ---- ---- ---- 5.827 +.126 5.701 2225 ---- ---- ---- ---- 5.690 +.125 5.565 2250 ---- ---- ---- ---- 5.557 +.123 5.434 2275 ---- ---- ---- ---- 5.428 +.122 5.306 2300 ---- ---- ---- ---- 5.302 +.119 5.183 2325 ---- ---- ---- ---- 5.181 +.118 5.063 2350 ---- ---- ---- ---- 5.064 +.116 4.948 2375 ---- ---- ---- ---- 4.951 +.114 4.837 2400 ---- ---- ---- ---- 4.843 +.113 4.730 2425 ---- ---- ---- ---- 4.739 +.112 4.627 2450 ---- ---- ---- ---- 4.638 +.109 4.529 2475 ---- ---- ---- ---- 4.542 +.108 4.434 2500 ---- ---- ---- ---- 4.450 +.106 4.344 2525 ---- ---- ---- ---- 4.362 +.105 4.257 2550 ---- ---- ---- ---- 4.278 +.103 4.175 2575 ---- ---- ---- ---- 4.198 +.102 4.096 2600 ---- ---- ---- ---- 4.121 +.100 4.021 2625 ---- ---- ---- ---- 4.048 +.099 3.949 2650 ---- ---- ---- ---- 3.978 +.097 3.881 2675 ---- ---- ---- ---- 3.912 +.096 3.816 2700 ---- ---- ---- ---- 3.849 +.095 3.754 2725 ---- ---- ---- ---- 3.789 +.094 3.695 2750 ---- ---- ---- ---- 3.732 +.093 3.639 2775 ---- ---- ---- ---- 3.677 +.091 3.586 2800 ---- ---- ---- ---- 3.626 +.090 3.536 2825 ---- ---- ---- ---- 3.576 +.089 3.487 2850 ---- ---- ---- ---- 3.529 +.088 3.441 2875 ---- ---- ---- ---- 3.484 +.087 3.397 2900 ---- ---- ---- ---- 3.441 +.086 3.355 2925 ---- ---- ---- ---- 3.400 +.085 3.315 2950 ---- ---- ---- ---- 3.360 +.083 3.277 2975 ---- ---- ---- ---- 3.322 +.082 3.240 3000 ---- ---- ---- ---- 3.286 +.082 3.204 3025 ---- ---- ---- ---- 3.250 +.080 3.170 3050 ---- ---- ---- ---- 3.217 +.080 3.137 3075 ---- ---- ---- ---- 3.184 +.079 3.105 3100 ---- ---- ---- ---- 3.153 +.078 3.075 3125 ---- ---- ---- ---- 3.122 +.077 3.045 3150 ---- ---- ---- ---- 3.093 +.077 3.016 3175 ---- ---- ---- ---- 3.064 +.075 2.989 3200 ---- ---- ---- ---- 3.037 +.075 2.962 3225 ---- ---- ---- ---- 3.010 +.074 2.936 3250 ---- ---- ---- ---- 2.984 +.074 2.910 3275 ---- ---- ---- ---- 2.958 +.072 2.886 3300 ---- ---- ---- ---- 2.933 +.072 2.861 3325 ---- ---- ---- ---- 2.909 +.071 2.838 3350 ---- ---- ---- ---- 2.886 +.071 2.815 3375 ---- ---- ---- ---- 2.863 +.070 2.793 3400 ---- ---- ---- ---- 2.840 +.069 2.771 3425 ---- ---- ---- ---- 2.818 +.068 2.750 3450 ---- ---- ---- ---- 2.797 +.068 2.729 3475 ---- ---- ---- ---- 2.776 +.067 2.709 3500 ---- ---- ---- ---- 2.756 +.067 2.689 3525 ---- ---- ---- ---- 2.736 +.067 2.669 3550 ---- ---- ---- ---- 2.716 +.066 2.650 3575 ---- ---- ---- ---- 2.697 +.065 2.632 3600 ---- ---- ---- ---- 2.678 +.064 2.614 3625 ---- ---- ---- ---- 2.660 +.064 2.596 3650 ---- ---- ---- ---- 2.643 +.064 2.579 3675 ---- ---- ---- ---- 2.625 +.063 2.562 3700 ---- ---- ---- ---- 2.609 +.063 2.546 3725 ---- ---- ---- ---- 2.593 +.062 2.531 3750 ---- ---- ---- ---- 2.577 +.062 2.515 3775 ---- ---- ---- ---- 2.562 +.061 2.501 3800 ---- ---- ---- ---- 2.547 +.061 2.486 3825 ---- ---- ---- ---- 2.533 +.061 2.472 3850 ---- ---- ---- ---- 2.519 +.060 2.459 3875 ---- ---- ---- ---- 2.506 +.060 2.446 3900 ---- ---- ---- ---- 2.493 +.059 2.434 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.334 +.188 15.146 1050 ---- ---- ---- ---- 15.099 +.187 14.912 1075 ---- ---- ---- ---- 14.866 +.186 14.680 1100 ---- ---- ---- ---- 14.634 +.184 14.450 1125 ---- ---- ---- ---- 14.405 +.183 14.222 1150 ---- ---- ---- ---- 14.178 +.182 13.996 1175 ---- ---- ---- ---- 13.952 +.180 13.772 1200 ---- ---- ---- ---- 13.728 +.179 13.549 1225 ---- ---- ---- ---- 13.506 +.178 13.328 1250 ---- ---- ---- ---- 13.285 +.177 13.108 1275 ---- ---- ---- ---- 13.066 +.176 12.890 1300 ---- ---- ---- ---- 12.848 +.175 12.673 1325 ---- ---- ---- ---- 12.631 +.173 12.458 1350 ---- ---- ---- ---- 12.415 +.172 12.243 1375 ---- ---- ---- ---- 12.201 +.171 12.030 1400 ---- ---- ---- ---- 11.988 +.170 11.818 1425 ---- ---- ---- ---- 11.776 +.169 11.607 1450 ---- ---- ---- ---- 11.565 +.167 11.398 1475 ---- ---- ---- ---- 11.355 +.166 11.189 1500 ---- ---- ---- ---- 11.146 +.165 10.981 1525 ---- ---- ---- ---- 10.938 +.163 10.775 1550 ---- ---- ---- ---- 10.731 +.162 10.569 1575 ---- ---- ---- ---- 10.526 +.162 10.364 1600 ---- ---- ---- ---- 10.321 +.160 10.161 1625 ---- ---- ---- ---- 10.117 +.159 9.958 1650 ---- ---- ---- ---- 9.915 +.158 9.757 1675 ---- ---- ---- ---- 9.714 +.157 9.557 1700 ---- ---- ---- ---- 9.514 +.155 9.359 1725 ---- ---- ---- ---- 9.317 +.154 9.163 1750 ---- ---- ---- ---- 9.121 +.152 8.969 1775 ---- ---- ---- ---- 8.928 +.151 8.777 1800 ---- ---- ---- ---- 8.737 +.150 8.587 1825 ---- ---- ---- ---- 8.549 +.148 8.401 1850 ---- ---- ---- ---- 8.364 +.147 8.217 1875 ---- ---- ---- ---- 8.182 +.146 8.036 1900 ---- ---- ---- ---- 8.003 +.144 7.859 1925 ---- ---- ---- ---- 7.828 +.143 7.685 1950 ---- ---- ---- ---- 7.655 +.141 7.514 1975 ---- ---- ---- ---- 7.486 +.140 7.346 2000 ---- ---- ---- ---- 7.320 +.138 7.182 2025 ---- ---- ---- ---- 7.158 +.137 7.021 2050 ---- ---- ---- ---- 6.998 +.135 6.863 2075 ---- ---- ---- ---- 6.843 +.134 6.709 2100 ---- ---- ---- ---- 6.690 +.132 6.558 2125 ---- ---- ---- ---- 6.541 +.131 6.410 2150 ---- ---- ---- ---- 6.395 +.129 6.266 2175 ---- ---- ---- ---- 6.253 +.127 6.126 2200 ---- ---- ---- ---- 6.115 +.126 5.989 2225 ---- ---- ---- ---- 5.980 +.124 5.856 2250 ---- ---- ---- ---- 5.849 +.122 5.727 2275 ---- ---- ---- ---- 5.722 +.121 5.601 2300 ---- ---- ---- ---- 5.599 +.119 5.480 2325 ---- ---- ---- ---- 5.480 +.118 5.362 2350 ---- ---- ---- ---- 5.366 +.117 5.249 2375 ---- ---- ---- ---- 5.255 +.115 5.140 2400 ---- ---- ---- ---- 5.149 +.114 5.035 2425 ---- ---- ---- ---- 5.046 +.111 4.935 2450 ---- ---- ---- ---- 4.948 +.110 4.838 2475 ---- ---- ---- ---- 4.854 +.108 4.746 2500 ---- ---- ---- ---- 4.764 +.107 4.657 2525 ---- ---- ---- ---- 4.678 +.105 4.573 2550 ---- ---- ---- ---- 4.596 +.104 4.492 2575 ---- ---- ---- ---- 4.518 +.103 4.415 2600 ---- ---- ---- ---- 4.443 +.102 4.341 2625 ---- ---- ---- ---- 4.372 +.100 4.272 2650 ---- ---- ---- ---- 4.304 +.099 4.205 2675 ---- ---- ---- ---- 4.240 +.098 4.142 2700 ---- ---- ---- ---- 4.179 +.097 4.082 2725 ---- ---- ---- ---- 4.120 +.095 4.025 2750 ---- ---- ---- ---- 4.065 +.094 3.971 2775 ---- ---- ---- ---- 4.013 +.093 3.920 2800 ---- ---- ---- ---- 3.963 +.092 3.871 2825 ---- ---- ---- ---- 3.915 +.091 3.824 2850 ---- ---- ---- ---- 3.870 +.090 3.780 2875 ---- ---- ---- ---- 3.827 +.089 3.738 2900 ---- ---- ---- ---- 3.785 +.088 3.697 2925 ---- ---- ---- ---- 3.746 +.087 3.659 2950 ---- ---- ---- ---- 3.708 +.086 3.622 2975 ---- ---- ---- ---- 3.672 +.085 3.587 3000 ---- ---- ---- ---- 3.637 +.084 3.553 3025 ---- ---- ---- ---- 3.603 +.083 3.520 3050 ---- ---- ---- ---- 3.571 +.083 3.488 3075 ---- ---- ---- ---- 3.540 +.082 3.458 3100 ---- ---- ---- ---- 3.510 +.081 3.429 3125 ---- ---- ---- ---- 3.481 +.080 3.401 3150 ---- ---- ---- ---- 3.453 +.079 3.374 3175 ---- ---- ---- ---- 3.426 +.079 3.347 3200 ---- ---- ---- ---- 3.399 +.077 3.322 3225 ---- ---- ---- ---- 3.374 +.077 3.297 3250 ---- ---- ---- ---- 3.349 +.076 3.273 3275 ---- ---- ---- ---- 3.325 +.076 3.249 3300 ---- ---- ---- ---- 3.301 +.075 3.226 3325 ---- ---- ---- ---- 3.278 +.074 3.204 3350 ---- ---- ---- ---- 3.256 +.074 3.182 3375 ---- ---- ---- ---- 3.234 +.073 3.161 3400 ---- ---- ---- ---- 3.213 +.073 3.140 3425 ---- ---- ---- ---- 3.192 +.072 3.120 3450 ---- ---- ---- ---- 3.172 +.072 3.100 3475 ---- ---- ---- ---- 3.152 +.071 3.081 3500 ---- ---- ---- ---- 3.132 +.070 3.062 3525 ---- ---- ---- ---- 3.113 +.070 3.043 3550 ---- ---- ---- ---- 3.095 +.070 3.025 3575 ---- ---- ---- ---- 3.076 +.068 3.008 3600 ---- ---- ---- ---- 3.059 +.069 2.990 3625 ---- ---- ---- ---- 3.041 +.068 2.973 3650 ---- ---- ---- ---- 3.025 +.068 2.957 3675 ---- ---- ---- ---- 3.008 +.067 2.941 3700 ---- ---- ---- ---- 2.992 +.066 2.926 3725 ---- ---- ---- ---- 2.977 +.066 2.911 3750 ---- ---- ---- ---- 2.962 +.066 2.896 3775 ---- ---- ---- ---- 2.948 +.066 2.882 3800 ---- ---- ---- ---- 2.934 +.065 2.869 3825 ---- ---- ---- ---- 2.920 +.064 2.856 3850 ---- ---- ---- ---- 2.907 +.064 2.843 3875 ---- ---- ---- ---- 2.895 +.064 2.831 3900 ---- ---- ---- ---- 2.883 +.063 2.820 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 15.487 +.185 15.302 1050 ---- ---- ---- ---- 15.258 +.184 15.074 1075 ---- ---- ---- ---- 15.031 +.182 14.849 1100 ---- ---- ---- ---- 14.806 +.180 14.626 1125 ---- ---- ---- ---- 14.583 +.179 14.404 1150 ---- ---- ---- ---- 14.362 +.178 14.184 1175 ---- ---- ---- ---- 14.142 +.177 13.965 1200 ---- ---- ---- ---- 13.924 +.176 13.748 1225 ---- ---- ---- ---- 13.707 +.174 13.533 1250 ---- ---- ---- ---- 13.492 +.173 13.319 1275 ---- ---- ---- ---- 13.278 +.172 13.106 1300 ---- ---- ---- ---- 13.065 +.171 12.894 1325 ---- ---- ---- ---- 12.853 +.169 12.684 1350 ---- ---- ---- ---- 12.643 +.169 12.474 1375 ---- ---- ---- ---- 12.433 +.167 12.266 1400 ---- ---- ---- ---- 12.225 +.166 12.059 1425 ---- ---- ---- ---- 12.018 +.166 11.852 1450 ---- ---- ---- ---- 11.811 +.164 11.647 1475 ---- ---- ---- ---- 11.606 +.163 11.443 1500 ---- ---- ---- ---- 11.401 +.162 11.239 1525 ---- ---- ---- ---- 11.197 +.161 11.036 1550 ---- ---- ---- ---- 10.994 +.159 10.835 1575 ---- ---- ---- ---- 10.792 +.158 10.634 1600 ---- ---- ---- ---- 10.591 +.157 10.434 1625 ---- ---- ---- ---- 10.391 +.156 10.235 1650 ---- ---- ---- ---- 10.192 +.155 10.037 1675 ---- ---- ---- ---- 9.994 +.153 9.841 1700 ---- ---- ---- ---- 9.798 +.152 9.646 1725 ---- ---- ---- ---- 9.604 +.151 9.453 1750 ---- ---- ---- ---- 9.412 +.150 9.262 1775 ---- ---- ---- ---- 9.222 +.149 9.073 1800 ---- ---- ---- ---- 9.034 +.147 8.887 1825 ---- ---- ---- ---- 8.850 +.146 8.704 1850 ---- ---- ---- ---- 8.668 +.145 8.523 1875 ---- ---- ---- ---- 8.489 +.143 8.346 1900 ---- ---- ---- ---- 8.314 +.142 8.172 1925 ---- ---- ---- ---- 8.142 +.141 8.001 1950 ---- ---- ---- ---- 7.973 +.140 7.833 1975 ---- ---- ---- ---- 7.807 +.138 7.669 2000 ---- ---- ---- ---- 7.644 +.136 7.508 2025 ---- ---- ---- ---- 7.485 +.135 7.350 2050 ---- ---- ---- ---- 7.329 +.134 7.195 2075 ---- ---- ---- ---- 7.177 +.133 7.044 2100 ---- ---- ---- ---- 7.027 +.130 6.897 2125 ---- ---- ---- ---- 6.882 +.130 6.752 2150 ---- ---- ---- ---- 6.739 +.128 6.611 2175 ---- ---- ---- ---- 6.600 +.126 6.474 2200 ---- ---- ---- ---- 6.465 +.125 6.340 2225 ---- ---- ---- ---- 6.333 +.123 6.210 2250 ---- ---- ---- ---- 6.205 +.122 6.083 2275 ---- ---- ---- ---- 6.081 +.120 5.961 2300 ---- ---- ---- ---- 5.961 +.119 5.842 2325 ---- ---- ---- ---- 5.845 +.117 5.728 2350 ---- ---- ---- ---- 5.733 +.116 5.617 2375 ---- ---- ---- ---- 5.626 +.115 5.511 2400 ---- ---- ---- ---- 5.522 +.113 5.409 2425 ---- ---- ---- ---- 5.423 +.112 5.311 2450 ---- ---- ---- ---- 5.327 +.110 5.217 2475 ---- ---- ---- ---- 5.236 +.109 5.127 2500 ---- ---- ---- ---- 5.149 +.108 5.041 2525 ---- ---- ---- ---- 5.066 +.106 4.960 2550 ---- ---- ---- ---- 4.987 +.106 4.881 2575 ---- ---- ---- ---- 4.911 +.104 4.807 2600 ---- ---- ---- ---- 4.839 +.103 4.736 2625 ---- ---- ---- ---- 4.771 +.102 4.669 2650 ---- ---- ---- ---- 4.706 +.101 4.605 2675 ---- ---- ---- ---- 4.644 +.099 4.545 2700 ---- ---- ---- ---- 4.586 +.098 4.488 2725 ---- ---- ---- ---- 4.530 +.097 4.433 2750 ---- ---- ---- ---- 4.478 +.096 4.382 2775 ---- ---- ---- ---- 4.428 +.095 4.333 2800 ---- ---- ---- ---- 4.381 +.094 4.287 2825 ---- ---- ---- ---- 4.336 +.093 4.243 2850 ---- ---- ---- ---- 4.293 +.092 4.201 2875 ---- ---- ---- ---- 4.253 +.091 4.162 2900 ---- ---- ---- ---- 4.214 +.090 4.124 2925 ---- ---- ---- ---- 4.177 +.089 4.088 2950 ---- ---- ---- ---- 4.142 +.089 4.053 2975 ---- ---- ---- ---- 4.108 +.088 4.020 3000 ---- ---- ---- ---- 4.075 +.086 3.989 3025 ---- ---- ---- ---- 4.044 +.086 3.958 3050 ---- ---- ---- ---- 4.014 +.085 3.929 3075 ---- ---- ---- ---- 3.986 +.085 3.901 3100 ---- ---- ---- ---- 3.958 +.084 3.874 3125 ---- ---- ---- ---- 3.931 +.083 3.848 3150 ---- ---- ---- ---- 3.906 +.083 3.823 3175 ---- ---- ---- ---- 3.881 +.082 3.799 3200 ---- ---- ---- ---- 3.857 +.082 3.775 3225 ---- ---- ---- ---- 3.833 +.080 3.753 3250 ---- ---- ---- ---- 3.810 +.080 3.730 3275 ---- ---- ---- ---- 3.788 +.079 3.709 3300 ---- ---- ---- ---- 3.767 +.079 3.688 3325 ---- ---- ---- ---- 3.746 +.079 3.667 3350 ---- ---- ---- ---- 3.725 +.077 3.648 3375 ---- ---- ---- ---- 3.705 +.077 3.628 3400 ---- ---- ---- ---- 3.686 +.077 3.609 3425 ---- ---- ---- ---- 3.667 +.076 3.591 3450 ---- ---- ---- ---- 3.648 +.075 3.573 3475 ---- ---- ---- ---- 3.630 +.075 3.555 3500 ---- ---- ---- ---- 3.612 +.074 3.538 3525 ---- ---- ---- ---- 3.595 +.074 3.521 3550 ---- ---- ---- ---- 3.578 +.074 3.504 3575 ---- ---- ---- ---- 3.561 +.073 3.488 3600 ---- ---- ---- ---- 3.545 +.073 3.472 3625 ---- ---- ---- ---- 3.529 +.072 3.457 3650 ---- ---- ---- ---- 3.514 +.072 3.442 3675 ---- ---- ---- ---- 3.499 +.071 3.428 3700 ---- ---- ---- ---- 3.484 +.070 3.414 3725 ---- ---- ---- ---- 3.470 +.070 3.400 3750 ---- ---- ---- ---- 3.457 +.070 3.387 3775 ---- ---- ---- ---- 3.444 +.070 3.374 3800 ---- ---- ---- ---- 3.432 +.070 3.362 3825 ---- ---- ---- ---- 3.420 +.069 3.351 3850 ---- ---- ---- ---- 3.408 +.068 3.340 3875 ---- ---- ---- ---- 3.397 +.068 3.329 3900 ---- ---- ---- ---- 3.386 +.067 3.319 3925 ---- ---- ---- ---- 3.376 +.067 3.309 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.265 +.168 13.097 1325 ---- ---- ---- ---- 13.058 +.168 12.890 1350 ---- ---- ---- ---- 12.851 +.166 12.685 1375 ---- ---- ---- ---- 12.646 +.166 12.480 1400 ---- ---- ---- ---- 12.441 +.164 12.277 1425 ---- ---- ---- ---- 12.237 +.163 12.074 1450 ---- ---- ---- ---- 12.034 +.161 11.873 1475 ---- ---- ---- ---- 11.832 +.160 11.672 1500 ---- ---- ---- ---- 11.631 +.160 11.471 1525 ---- ---- ---- ---- 11.430 +.158 11.272 1550 ---- ---- ---- ---- 11.231 +.158 11.073 1575 ---- ---- ---- ---- 11.032 +.156 10.876 1600 ---- ---- ---- ---- 10.833 +.155 10.678 1625 ---- ---- ---- ---- 10.636 +.154 10.482 1650 ---- ---- ---- ---- 10.439 +.152 10.287 1675 ---- ---- ---- ---- 10.244 +.152 10.092 1700 ---- ---- ---- ---- 10.050 +.150 9.900 1725 ---- ---- ---- ---- 9.858 +.150 9.708 1750 ---- ---- ---- ---- 9.667 +.148 9.519 1775 ---- ---- ---- ---- 9.478 +.147 9.331 1800 ---- ---- ---- ---- 9.292 +.146 9.146 1825 ---- ---- ---- ---- 9.108 +.145 8.963 1850 ---- ---- ---- ---- 8.927 +.144 8.783 1875 ---- ---- ---- ---- 8.748 +.142 8.606 1900 ---- ---- ---- ---- 8.573 +.140 8.433 1925 ---- ---- ---- ---- 8.402 +.140 8.262 1950 ---- ---- ---- ---- 8.233 +.138 8.095 1975 ---- ---- ---- ---- 8.068 +.137 7.931 2000 ---- ---- ---- ---- 7.906 +.136 7.770 2025 ---- ---- ---- ---- 7.747 +.134 7.613 2050 ---- ---- ---- ---- 7.592 +.133 7.459 2075 ---- ---- ---- ---- 7.439 +.131 7.308 2100 ---- ---- ---- ---- 7.291 +.130 7.161 2125 ---- ---- ---- ---- 7.145 +.128 7.017 2150 ---- ---- ---- ---- 7.003 +.127 6.876 2175 ---- ---- ---- ---- 6.864 +.125 6.739 2200 ---- ---- ---- ---- 6.729 +.124 6.605 2225 ---- ---- ---- ---- 6.597 +.123 6.474 2250 ---- ---- ---- ---- 6.469 +.121 6.348 2275 ---- ---- ---- ---- 6.345 +.120 6.225 2300 ---- ---- ---- ---- 6.225 +.119 6.106 2325 ---- ---- ---- ---- 6.108 +.117 5.991 2350 ---- ---- ---- ---- 5.996 +.116 5.880 2375 ---- ---- ---- ---- 5.887 +.114 5.773 2400 ---- ---- ---- ---- 5.783 +.113 5.670 2425 ---- ---- ---- ---- 5.683 +.112 5.571 2450 ---- ---- ---- ---- 5.587 +.110 5.477 2475 ---- ---- ---- ---- 5.496 +.110 5.386 2500 ---- ---- ---- ---- 5.408 +.108 5.300 2525 ---- ---- ---- ---- 5.324 +.106 5.218 2550 ---- ---- ---- ---- 5.245 +.106 5.139 2575 ---- ---- ---- ---- 5.169 +.105 5.064 2600 ---- ---- ---- ---- 5.096 +.103 4.993 2625 ---- ---- ---- ---- 5.028 +.102 4.926 2650 ---- ---- ---- ---- 4.963 +.101 4.862 2675 ---- ---- ---- ---- 4.901 +.100 4.801 2700 ---- ---- ---- ---- 4.843 +.099 4.744 2725 ---- ---- ---- ---- 4.788 +.098 4.690 2750 ---- ---- ---- ---- 4.736 +.097 4.639 2775 ---- ---- ---- ---- 4.687 +.096 4.591 2800 ---- ---- ---- ---- 4.640 +.095 4.545 2825 ---- ---- ---- ---- 4.596 +.094 4.502 2850 ---- ---- ---- ---- 4.554 +.093 4.461 2875 ---- ---- ---- ---- 4.515 +.093 4.422 2900 ---- ---- ---- ---- 4.477 +.091 4.386 2925 ---- ---- ---- ---- 4.441 +.090 4.351 2950 ---- ---- ---- ---- 4.407 +.090 4.317 2975 ---- ---- ---- ---- 4.374 +.089 4.285 3000 ---- ---- ---- ---- 4.343 +.088 4.255 3025 ---- ---- ---- ---- 4.313 +.087 4.226 3050 ---- ---- ---- ---- 4.284 +.086 4.198 3075 ---- ---- ---- ---- 4.257 +.086 4.171 3100 ---- ---- ---- ---- 4.231 +.085 4.146 3125 ---- ---- ---- ---- 4.206 +.085 4.121 3150 ---- ---- ---- ---- 4.182 +.084 4.098 3175 ---- ---- ---- ---- 4.159 +.084 4.075 3200 ---- ---- ---- ---- 4.137 +.083 4.054 3225 ---- ---- ---- ---- 4.116 +.083 4.033 3250 ---- ---- ---- ---- 4.095 +.081 4.014 3275 ---- ---- ---- ---- 4.076 +.081 3.995 3300 ---- ---- ---- ---- 4.057 +.081 3.976 3325 ---- ---- ---- ---- 4.038 +.080 3.958 3350 ---- ---- ---- ---- 4.020 +.080 3.940 3375 ---- ---- ---- ---- 4.002 +.079 3.923 3400 ---- ---- ---- ---- 3.984 +.078 3.906 3425 ---- ---- ---- ---- 3.966 +.078 3.888 3450 ---- ---- ---- ---- 3.949 +.078 3.871 3475 ---- ---- ---- ---- 3.930 +.077 3.853 3500 ---- ---- ---- ---- 3.912 +.077 3.835 3525 ---- ---- ---- ---- 3.893 +.076 3.817 3550 ---- ---- ---- ---- 3.874 +.076 3.798 3575 ---- ---- ---- ---- 3.854 +.075 3.779 3600 ---- ---- ---- ---- 3.835 +.075 3.760 3625 ---- ---- ---- ---- 3.815 +.074 3.741 3650 ---- ---- ---- ---- 3.795 +.074 3.721 3675 ---- ---- ---- ---- 3.775 +.073 3.702 3700 ---- ---- ---- ---- 3.756 +.073 3.683 3725 ---- ---- ---- ---- 3.736 +.072 3.664 3750 ---- ---- ---- ---- 3.717 +.072 3.645 3775 ---- ---- ---- ---- 3.699 +.072 3.627 3800 ---- ---- ---- ---- 3.680 +.071 3.609 3825 ---- ---- ---- ---- 3.663 +.071 3.592 3850 ---- ---- ---- ---- 3.646 +.071 3.575 3875 ---- ---- ---- ---- 3.629 +.070 3.559 3900 ---- ---- ---- ---- 3.613 +.070 3.543 3925 ---- ---- ---- ---- 3.597 +.069 3.528 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.151 +.156 10.995 1600 ---- ---- ---- ---- 10.967 +.154 10.813 1625 ---- ---- ---- ---- 10.784 +.152 10.632 1650 ---- ---- ---- ---- 10.603 +.151 10.452 1675 ---- ---- ---- ---- 10.424 +.151 10.273 1700 ---- ---- ---- ---- 10.245 +.149 10.096 1725 ---- ---- ---- ---- 10.068 +.148 9.920 1750 ---- ---- ---- ---- 9.892 +.146 9.746 1775 ---- ---- ---- ---- 9.718 +.146 9.572 1800 ---- ---- ---- ---- 9.544 +.144 9.400 1825 ---- ---- ---- ---- 9.372 +.143 9.229 1850 ---- ---- ---- ---- 9.201 +.141 9.060 1875 ---- ---- ---- ---- 9.031 +.140 8.891 1900 ---- ---- ---- ---- 8.863 +.139 8.724 1925 ---- ---- ---- ---- 8.696 +.138 8.558 1950 ---- ---- ---- ---- 8.531 +.136 8.395 1975 ---- ---- ---- ---- 8.368 +.135 8.233 2000 ---- ---- ---- ---- 8.207 +.134 8.073 2025 ---- ---- ---- ---- 8.049 +.133 7.916 2050 ---- ---- ---- ---- 7.893 +.131 7.762 2075 ---- ---- ---- ---- 7.741 +.130 7.611 2100 ---- ---- ---- ---- 7.591 +.128 7.463 2125 ---- ---- ---- ---- 7.446 +.128 7.318 2150 ---- ---- ---- ---- 7.304 +.126 7.178 2175 ---- ---- ---- ---- 7.166 +.124 7.042 2200 ---- ---- ---- ---- 7.032 +.123 6.909 2225 ---- ---- ---- ---- 6.903 +.122 6.781 2250 ---- ---- ---- ---- 6.777 +.121 6.656 2275 ---- ---- ---- ---- 6.655 +.119 6.536 2300 ---- ---- ---- ---- 6.538 +.118 6.420 2325 ---- ---- ---- ---- 6.425 +.117 6.308 2350 ---- ---- ---- ---- 6.315 +.115 6.200 2375 ---- ---- ---- ---- 6.210 +.114 6.096 2400 ---- ---- ---- ---- 6.109 +.113 5.996 2425 ---- ---- ---- ---- 6.012 +.112 5.900 2450 ---- ---- ---- ---- 5.919 +.111 5.808 2475 ---- ---- ---- ---- 5.830 +.110 5.720 2500 ---- ---- ---- ---- 5.744 +.108 5.636 2525 ---- ---- ---- ---- 5.663 +.107 5.556 2550 ---- ---- ---- ---- 5.586 +.106 5.480 2575 ---- ---- ---- ---- 5.512 +.105 5.407 2600 ---- ---- ---- ---- 5.442 +.104 5.338 2625 ---- ---- ---- ---- 5.375 +.102 5.273 2650 ---- ---- ---- ---- 5.313 +.102 5.211 2675 ---- ---- ---- ---- 5.253 +.100 5.153 2700 ---- ---- ---- ---- 5.197 +.099 5.098 2725 ---- ---- ---- ---- 5.145 +.099 5.046 2750 ---- ---- ---- ---- 5.095 +.098 4.997 2775 ---- ---- ---- ---- 5.048 +.097 4.951 2800 ---- ---- ---- ---- 5.004 +.096 4.908 2825 ---- ---- ---- ---- 4.963 +.095 4.868 2850 ---- ---- ---- ---- 4.924 +.095 4.829 2875 ---- ---- ---- ---- 4.887 +.094 4.793 2900 ---- ---- ---- ---- 4.852 +.093 4.759 2925 ---- ---- ---- ---- 4.818 +.092 4.726 2950 ---- ---- ---- ---- 4.787 +.091 4.696 2975 ---- ---- ---- ---- 4.757 +.091 4.666 3000 ---- ---- ---- ---- 4.728 +.090 4.638 3025 ---- ---- ---- ---- 4.700 +.089 4.611 3050 ---- ---- ---- ---- 4.674 +.088 4.586 3075 ---- ---- ---- ---- 4.649 +.088 4.561 3100 ---- ---- ---- ---- 4.625 +.087 4.538 3125 ---- ---- ---- ---- 4.602 +.086 4.516 3150 ---- ---- ---- ---- 4.581 +.086 4.495 3175 ---- ---- ---- ---- 4.560 +.085 4.475 3200 ---- ---- ---- ---- 4.540 +.085 4.455 3225 ---- ---- ---- ---- 4.521 +.084 4.437 3250 ---- ---- ---- ---- 4.503 +.084 4.419 3275 ---- ---- ---- ---- 4.486 +.084 4.402 3300 ---- ---- ---- ---- 4.469 +.083 4.386 3325 ---- ---- ---- ---- 4.453 +.083 4.370 3350 ---- ---- ---- ---- 4.436 +.081 4.355 3375 ---- ---- ---- ---- 4.421 +.082 4.339 3400 ---- ---- ---- ---- 4.405 +.081 4.324 3425 ---- ---- ---- ---- 4.389 +.080 4.309 3450 ---- ---- ---- ---- 4.373 +.080 4.293 3475 ---- ---- ---- ---- 4.357 +.080 4.277 3500 ---- ---- ---- ---- 4.340 +.079 4.261 3525 ---- ---- ---- ---- 4.323 +.079 4.244 3550 ---- ---- ---- ---- 4.305 +.078 4.227 3575 ---- ---- ---- ---- 4.287 +.078 4.209 3600 ---- ---- ---- ---- 4.269 +.078 4.191 3625 ---- ---- ---- ---- 4.250 +.077 4.173 3650 ---- ---- ---- ---- 4.232 +.077 4.155 3675 ---- ---- ---- ---- 4.213 +.076 4.137 3700 ---- ---- ---- ---- 4.195 +.076 4.119 3725 ---- ---- ---- ---- 4.177 +.076 4.101 3750 ---- ---- ---- ---- 4.159 +.075 4.084 3775 ---- ---- ---- ---- 4.142 +.075 4.067 3800 ---- ---- ---- ---- 4.125 +.075 4.050 3825 ---- ---- ---- ---- 4.108 +.074 4.034 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 4 1225 ---- ---- ---- ---- .001 .000 .001 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 40 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 6 1400 ---- ---- ---- ---- .001 .000 .001 300 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 250 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 244 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 5 1575 ---- ---- ---- ---- .001 .000 .001 1 1600 ---- ---- ---- ---- .001 .000 .001 3 1625 ---- ---- ---- ---- .001 .000 .001 8 1650 ---- ---- ---- ---- .001 .000 .001 6 127 1675 ---- ---- ---- ---- .001 .000 .001 20 1700 ---- ---- ---- ---- .001 .000 .001 15 21 1725 ---- ---- ---- ---- .001 .000 .001 14 1750 .001 .001 .001 .001 .001 .000 1 .001 3 307 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 ---- ---- ---- ---- .001 .000 .001 12 163 1825 .001 .001 .001 .001 .001 .000 10 .001 35 1850 .001 .001 .001 .001 .001 .000 20 .001 163 1875 .002 .002 .002 .002 .001 .000 22 .001 1 167 1900 .002 .002 .002 .002 .001 .000 1 .001 81 1925 .002 .002 .002 .002 .001 .000 8 .001 1 47 1950 ---- .002B ---- .002B .001 .000 .001 233 1975 ---- ---- ---- ---- .002 .000 .002 7 147 2000 ---- .005B ---- .005B .003 .000 40 .003 2 423 2025 .004 .004 .004 .004 .004 .000 1 .004 56 2050 .010 .010 .005 .005 .007 .000 18 .007 208 2055 ---- ---- .007A .007A .007 -.001 .008 11 2060 ---- ---- .008A .008A .008 -.001 .009 2065 ---- ---- .008A .008A .008 -.001 .009 2 2070 ---- .011B .008A .011B .009 -.001 .010 1 2075 ---- ---- .008A .008A .010 -.002 .012 44 2080 ---- .015B .009A .015B .011 -.002 .013 22 2085 .011 .016B .009A .011 .012 -.002 1 .014 21 2090 ---- .018B .010A .018B .013 -.002 .015 2095 ---- .021B .011A .021B .014 -.003 .017 6 2100 ---- .024B .011A .024B .015 -.004 2 .019 318 2105 ---- .025B .012A .025B .016 -.005 .021 1 2110 ---- .028B .013A .028B .018 -.005 .023 9 2115 ---- .031B .014A .031B .019 -.006 .025 16 2120 ---- .035B .015A .035B .021 -.007 .028 16 2125 ---- .039B .016A .039B .023 -.008 7 .031 6 215 2130 ---- .044B .017A .044B .025 -.009 1 .034 36 2135 ---- .049B .018A .049B .027 -.010 .037 25 2140 ---- .054B .020A .054B .030 -.011 .041 15 2145 ---- .059B .021A .059B .033 -.012 .045 4 12 2150 .028 .065B .023A .023A .036 -.014 17 .050 9 537 2155 ---- .072B .024A .072B .040 -.015 .055 16 13 2160 ---- .080B .026A .080B .043 -.018 .061 21 2165 ---- .088B .028A .088B .048 -.019 20 .067 6 32 2170 ---- .098B .031A .098B .053 -.021 .074 34 2175 .044 .107B .034A .045A .058 -.024 14 .082 13 103 2180 .051 .118B .037A .069B .064 -.026 7 .090 6 24 2185 .056 .129B .041A .076B .070 -.029 9 .099 28 2190 ---- .141B .044A .141B .078 -.031 .109 9 2195 .062 .155B .048A .072A .086 -.034 11 .120 17 2200 .155 .169B .052A .088A .094 -.038 202 .132 85 850 2205 .060 .186B .057A .114B .104 -.041 5 .145 6 55 2210 ---- .203B .061A .203B .114 -.045 40 .159 6 103 2215 ---- .221B .067A .221B .126 -.048 .174 6 26 2220 ---- .242B .075A .242B .138 -.052 .190 32 2225 .222 .265B .082A .082A .152 -.056 64 .208 43 149 2230 .255 .287B .090A .090A .167 -.059 32 .226 907 2235 .285 .307B .098A .207B .182 -.064 10 .246 11 145 2240 .154 .331B .107A .185A .199 -.069 8 .268 98 2245 .172 .357B .119A .203A .217 -.073 6 .290 10 23 2250 .345 .385B .130A .222 .237 -.078 71 .315 328 279 2255 .415 .415 .142A .241A .257 -.083 23 .340 69 2260 .265 .443B .156A .263A .279 -.088 6 .367 12 74 2265 ---- .475B .171A .474B .303 -.092 .395 148 2270 .338 .508B .187A .310A .327 -.097 4 .424 1 177 2275 .280 .541B .205A .313A .353 -.102 89 .455 17 396 2280 .336 .575B .223A .331A .380 -.107 5 .487 77 2285 .270 .611B .241A .442B .408 -.112 41 .520 130 2290 .481 .648B .262A .488B .438 -.116 1 .554 100 2295 .393 .685B .286A .505B .469 -.120 4 .589 57 2300 .695 .725B .307A .539B .500 -.126 65 .626 41 604 2305 .452 .764B .333A .574B .534 -.129 16 .663 101 2310 ---- .805B .359A .805B .568 -.133 .701 63 2315 .529 .846B .387A .647B .603 -.136 1 .739 26 2320 ---- .888B .415A .888B .640 -.139 .779 1 112 2325 ---- .931B .445A .931B .677 -.143 .820 123 2330 ---- .974B .476A .974B .715 -.146 .861 39 2335 ---- 1.018B .508A 1.018B .755 -.148 .903 60 2340 ---- 1.063B .542A 1.063B .795 -.151 .946 1 49 2345 ---- 1.108B .576A 1.108B .836 -.153 1 .989 15 2350 ---- 1.153B .611A 1.153B .877 -.156 1.033 1 571 2355 ---- 1.199B .649A 1.199B .920 -.157 1.077 29 2360 ---- 1.245B .686A 1.245B .962 -.160 1.122 1 29 2365 ---- 1.292B .725A 1.292B 1.006 -.162 1.168 31 2370 ---- 1.339B .764A 1.339B 1.050 -.163 1.213 91 2375 ---- 1.386B .803A 1.386B 1.095 -.165 1.260 412 2380 ---- 1.434B .845A 1.434B 1.140 -.166 1.306 50 2385 ---- 1.481B .887A 1.481B 1.185 -.168 1.353 62 2390 .990 1.529B .929A .929A 1.231 -.169 10 1.400 69 2395 ---- 1.577B .972A 1.577B 1.278 -.169 1.447 153 2400 1.270 1.626B 1.016A 1.209A 1.324 -.171 3 1.495 1 467 2405 ---- 1.674B 1.060A 1.674B 1.371 -.172 1.543 50 2410 1.410 1.723B 1.104A 1.104A 1.419 -.172 1 1.591 114 2415 ---- 1.771B 1.151A 1.771B 1.466 -.173 1.639 32 2420 ---- 1.820B 1.197A 1.819B 1.514 -.173 1.687 13 2425 ---- 1.869B 1.242A 1.869B 1.562 -.174 1.736 135 2430 ---- 1.918B 1.288A 1.918B 1.610 -.174 1.784 54 2435 ---- 1.967B 1.335A 1.967B 1.658 -.175 1.833 78 2440 ---- 2.016B 1.382A 2.016B 1.706 -.176 1.882 52 2445 ---- 2.065B 1.429A 2.065B 1.755 -.176 1.931 13 2450 ---- 2.114B 1.477A 2.114B 1.803 -.177 3 1.980 1 514 2455 ---- 2.163B 1.524A 2.162B 1.852 -.177 2.029 51 2460 ---- 2.213B 1.572A 2.212B 1.901 -.177 2.078 8 2465 ---- 2.262B 1.620A 2.262B 1.950 -.177 2.127 50 2470 ---- 2.312B 1.668A 2.312B 1.999 -.178 2.177 35 2475 ---- 2.361B 1.717A 2.361B 2.048 -.178 2.226 172 2480 ---- 2.410B 1.764A 2.410B 2.097 -.178 2.275 78 2485 ---- 2.460B 1.814A 2.459B 2.146 -.179 2.325 30 2490 ---- 2.510B 1.862A 2.509B 2.195 -.179 2.374 61 2495 ---- 2.559B 1.910A 2.559B 2.245 -.179 2.424 35 2500 ---- 2.609B 1.960A 2.609B 2.294 -.179 2.473 1 789 2505 ---- 2.658B 2.009A 2.658B 2.343 -.180 2.523 97 2510 ---- 2.708B 2.058A 2.707B 2.393 -.179 2.572 48 2515 ---- 2.758B 2.106A 2.758B 2.442 -.180 2.622 8 2520 ---- 2.807B 2.156A 2.807B 2.492 -.179 2.671 14 2525 ---- 2.857B 2.206A 2.857B 2.541 -.180 2.721 123 2530 ---- 2.907B 2.255A 2.907B 2.591 -.180 2.771 14 2535 ---- 2.956B 2.304A 2.956B 2.641 -.179 2.820 10 2540 ---- 3.006B 2.352A 3.006B 2.690 -.180 2.870 3 2545 ---- 3.056B 2.403A 3.055B 2.740 -.180 2.920 4 2550 ---- 3.106B 2.452A 3.106B 2.790 -.179 2.969 159 2555 ---- 3.155B 2.502A 3.155B 2.839 -.180 3.019 2 2560 ---- 3.205B 2.551A 3.205B 2.889 -.180 3.069 4 2565 ---- 3.255B 2.601A 3.255B 2.939 -.179 3.118 4 2570 ---- 3.305B 2.650A 3.305B 2.989 -.179 3.168 9 2575 ---- 3.355B 2.700A 3.355B 3.039 -.179 3.218 27 2580 ---- 3.405B 2.748A 3.405B 3.088 -.180 3.268 5 2585 ---- 3.454B 2.799A 3.454B 3.138 -.179 3.317 2590 ---- 3.504B 2.849A 3.504B 3.188 -.179 3.367 5 2595 ---- 3.554B 2.898A 3.554B 3.238 -.179 3.417 1 2600 ---- 3.604B 2.948A 3.604B 3.288 -.179 3.467 558 2605 ---- 3.654B 2.998A 3.654B 3.338 -.179 3.517 1 2610 ---- 3.704B 3.046A 3.704B 3.387 -.180 3.567 2615 ---- 3.754B 3.096A 3.754B 3.437 -.179 3.616 2 2620 ---- 3.804B 3.147A 3.804B 3.487 -.179 3.666 2625 ---- 3.854B 3.196A 3.854B 3.537 -.179 3.716 17 2630 ---- 3.903B 3.246A 3.903B 3.587 -.179 3.766 3 2635 ---- 3.953B 3.296A 3.953B 3.637 -.179 3.816 2640 ---- 4.003B 3.346A 4.003B 3.687 -.179 3.866 2645 ---- 4.053B 3.395A 4.053B 3.737 -.179 3.916 2650 ---- 4.103B 3.444A 4.103B 3.786 -.180 3.966 1 30 2655 ---- 4.153B 3.494A 4.153B 3.836 -.180 4.016 2660 ---- 4.203B 3.545A 4.203B 3.886 -.180 4.066 2665 ---- 4.252B 3.595A 4.252B 3.936 -.180 4.116 2670 ---- 4.302B 3.645A 4.302B 3.986 -.180 4.166 2675 ---- 4.353B 3.694A 4.353B 4.036 -.180 4.216 37 2680 ---- 4.403B 3.744A 4.403B 4.086 -.180 4.266 2685 ---- 4.453B 3.794A 4.453B 4.136 -.180 4.316 2690 ---- 4.503B 3.844A 4.503B 4.186 -.180 4.366 2695 ---- 4.553B 3.894A 4.553B 4.236 -.180 4.416 2700 ---- 4.603B 3.944A 4.603B 4.286 -.180 4.466 1 686 2725 ---- 4.852B 4.192A 4.852B 4.535 -.181 4.716 3 2750 ---- 5.102B 4.443A 5.102B 4.785 -.181 4.966 10 13 2775 ---- 5.352B 4.692A 5.351B 5.035 -.181 5.216 2800 ---- 5.602B 4.942A 5.602B 5.285 -.180 5.465 11 2825 ---- 5.852B 5.192A 5.852B 5.535 -.180 5.715 3 2850 ---- 6.102B 5.440A 6.101B 5.785 -.180 5.965 3 2875 ---- 6.352B 5.690A 6.352B 6.035 -.180 6.215 2900 ---- 6.600B 5.940A 6.600B 6.285 -.180 6.465 2925 ---- 6.746B 6.191A 6.191A 6.535 -.180 6.715 2950 ---- 6.996B 6.441A 6.996B 6.785 -.180 6.965 2975 ---- 7.246B 6.691A 7.246B 7.035 -.180 7.215 4 3000 ---- ---- 6.940A 6.940A 7.285 -.180 7.465 6 3025 ---- ---- 7.217A 7.217A 7.535 -.180 7.715 3050 ---- ---- 7.467A 7.467A 7.785 -.180 7.965 3075 ---- ---- 7.718A 7.718A 8.035 -.180 8.215 3100 ---- ---- 7.968A 7.968A 8.285 -.180 8.465 3125 ---- ---- 8.218A 8.218A 8.535 -.180 8.715 3150 ---- ---- 8.467A 8.467A 8.785 -.180 8.965 3175 ---- ---- 8.717A 8.717A 9.035 -.180 9.215 3200 ---- ---- 8.967A 8.967A 9.285 -.180 9.465 3225 ---- ---- 9.217A 9.217A 9.535 -.180 9.715 3250 ---- ---- 9.467A 9.467A 9.785 -.180 9.965 3275 ---- ---- 9.717A 9.717A 10.035 -.180 10.215 3300 ---- ---- 9.967A 9.967A 10.285 -.180 10.465 3325 ---- ---- 10.217A 10.217A 10.535 -.180 10.715 3350 ---- ---- 10.468A 10.468A 10.785 -.180 10.965 3375 ---- ---- 10.718A 10.718A 11.035 -.180 11.215 3400 ---- ---- 10.968A 10.968A 11.285 -.180 11.465 3425 ---- ---- 11.218A 11.218A 11.535 -.180 11.715 3450 ---- ---- 11.468A 11.468A 11.785 -.180 11.965 3475 ---- ---- 11.718A 11.718A 12.035 -.180 12.215 3500 ---- ---- 11.966A 11.966A 12.285 -.180 12.465 3525 ---- ---- 12.218A 12.218A 12.535 -.180 12.715 3550 ---- ---- 12.468A 12.468A 12.785 -.180 12.965 3575 ---- ---- 12.716A 12.716A 13.035 -.180 13.215 3600 ---- ---- 12.966A 12.966A 13.285 -.180 13.465 3625 ---- ---- 13.216A 13.216A 13.535 -.180 13.715 3650 ---- ---- 13.466A 13.466A 13.785 -.180 13.965 4000 ---- ---- 16.967A 16.967A 17.285 -.180 17.465 4500 ---- ---- 21.967A 21.967A 22.285 -.180 22.465 5000 ---- ---- 26.966A 26.966A 27.285 -.180 27.465 6000 ---- ---- 36.967A 36.967A 37.285 -.180 37.465 7000 ---- ---- 46.967A 46.967A 47.285 -.180 47.465 8000 ---- ---- 56.968A 56.968A 57.285 -.180 57.465 9000 ---- ---- 66.968A 66.968A 67.285 -.180 67.465 10000 ---- ---- 76.968A 76.968A 77.285 -.180 77.465 SO OCT23 Silver Option PUT 1275 ---- ---- ---- .003A .001 ---- ---- 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 -.001 .002 8 1575 ---- ---- ---- ---- .001 -.001 .002 5 1600 ---- ---- ---- ---- .001 -.001 1 .002 14 1625 ---- ---- ---- ---- .001 -.002 .003 1650 ---- ---- ---- ---- .001 -.002 .003 62 1675 ---- ---- ---- ---- .002 -.002 .004 34 1700 ---- ---- ---- ---- .002 -.002 .004 43 1725 ---- ---- ---- ---- .003 -.002 .005 100 1750 ---- ---- ---- ---- .003 -.003 .006 1 28 1775 ---- ---- ---- ---- .004 -.003 .007 3 1800 ---- ---- ---- ---- .005 -.003 .008 2 36 1825 .006 .006 .006 .006 .007 -.002 2 .009 6 1850 ---- ---- .010A .010A .009 -.002 .011 1 179 1875 ---- ---- ---- ---- .011 -.001 .012 20 1900 .011 .011 .011 .012B .014 -.001 12 .015 2 40 1925 ---- ---- .017A .017A .018 .000 .018 17 1950 ---- ---- .019A .019A .023 +.001 5 .022 21 1975 ---- .031B .024A .031B .029 +.001 .028 2 48 2000 ---- .040B .029A .040B .036 .000 2 .036 1 263 2025 ---- .053B .037A .053B .046 .000 .046 23 2050 .056 .071B .046A .060B .059 -.002 11 .061 11 277 2075 ---- .093B .058A .093B .075 -.005 .080 7 125 2085 ---- ---- ---- .065A .083 ---- ---- 2090 ---- ---- ---- .067A .088 ---- ---- 2095 ---- .115B .070A .115B .092 -.008 .100 2100 .116 .121B .073A .097A .097 -.008 13 .105 8 197 2105 ---- .128B .077A .128B .102 -.009 .111 1 2110 ---- .135B .080A .135B .107 -.010 .117 1 40 2115 .101 .142B .084A .084A .112 -.011 1 .123 1 10 2120 ---- .150B .088A .150B .118 -.012 .130 17 2125 ---- .159B .093A .159B .124 -.013 .137 29 2130 ---- .167B .097A .167B .131 -.014 .145 5 2135 ---- .176B .101A .176B .137 -.016 .153 6 7 2140 ---- .186B .106A .186B .145 -.016 .161 1 8 2145 ---- .195B .111A .195B .152 -.017 .169 7 2150 .160 .206B .117A .157A .160 -.018 16 .178 19 163 2155 ---- .218B .123A .218B .168 -.020 6 .188 13 24 2160 ---- .228B .129A .228B .177 -.021 .198 8 11 2165 .181 .240B .135A .194B .186 -.022 6 .208 16 2170 .181 .256B .142A .205B .196 -.023 1 .219 10 2175 .200 .266B .149A .203B .206 -.025 14 .231 12 104 2180 ---- .279B .156A .279B .216 -.027 1 .243 6 61 2185 ---- .297B .164A .297B .227 -.028 .255 11 6 2190 ---- .308B .172A .308B .239 -.029 32 .268 1 14 2195 ---- .324B .181A .324B .251 -.031 1 .282 7 2200 .320 .342B .190A .256 .264 -.032 49 .296 2 196 2205 ---- .357B .200A .357B .277 -.034 .311 4 2210 ---- .375B .210A .375B .291 -.036 .327 1 47 2215 .322 .393B .221A .297A .305 -.038 7 .343 13 22 2220 ---- .411B .232A .411B .320 -.040 .360 21 2225 .329 .431B .243A .351B .336 -.042 9 .378 68 2230 .337 .451B .256A .367B .352 -.044 6 .396 1 28 2235 .356 .471B .268A .385B .369 -.046 2 .415 6 2240 .315 .493B .282A .374A .386 -.049 8 .435 4 158 2245 ---- .515B .296A .515B .404 -.051 1 .455 1 17 2250 .480 .536B .311A .441B .423 -.054 14 .477 119 479 2255 ---- .560B .326A .560B .443 -.055 3 .498 8 2260 .446 .584B .341A .482B .463 -.058 10 .521 13 2265 ---- .608B .358A .608B .484 -.060 .544 13 2270 .494 .634B .374A .526B .505 -.063 18 .568 156 2275 .480 .664B .393A .511A .527 -.066 16 .593 1 22 2280 .531 .687B .411A .571B .550 -.068 1 .618 45 2285 .559 .714B .430A .596B .573 -.071 1 .644 3 2290 .577 .742B .450A .621B .597 -.074 2 .671 1 2295 .475 .771B .470A .646B .622 -.076 2 .698 4 2300 .746 .801B .491A .673B .647 -.079 37 .726 22 241 2305 .652 .830B .513A .699B .673 -.081 34 .754 48 2310 ---- .861B .535A .861B .700 -.083 5 .783 9 159 2315 ---- .893B .558A .893B .727 -.086 .813 19 2320 .727 .925B .581A .784B .755 -.089 1 .844 4 9 2325 .695 .956B .605A .763A .784 -.091 4 .875 101 2330 ---- .991B .630A .990B .813 -.093 .906 23 2335 ---- 1.024B .656A 1.023B .843 -.095 .938 7 2340 ---- 1.059B .684A 1.058B .873 -.098 .971 4 2345 .886 1.094B .710A .936B .904 -.101 1 1.005 2 2350 .922 1.129B .738A .898A .935 -.104 1 1.039 98 2355 ---- 1.165B .766A 1.165B .967 -.106 1.073 4 16 2360 ---- 1.201B .795A 1.200B 1.000 -.108 1.108 27 2365 ---- 1.238B .825A 1.237B 1.033 -.111 1.144 3 2370 ---- ---- .854A .854A 1.067 -.113 1.180 22 2375 ---- 1.312B .885A 1.312B 1.101 -.116 1.217 16 2380 ---- ---- .917A .917A 1.136 -.118 1.254 3 2385 ---- ---- .949A .949A 1.172 -.120 1.292 29 2390 ---- ---- .983A .983A 1.208 -.122 1.330 4 2395 ---- ---- 1.020A 1.020A 1.244 -.124 1.368 6 2400 ---- 1.509B 1.047A 1.509B 1.281 -.126 1.407 81 2405 ---- ---- 1.085A 1.085A 1.318 -.129 1.447 7 2410 ---- ---- 1.139A 1.139A 1.356 -.131 1.487 13 2415 ---- ---- 1.174A 1.174A 1.395 -.132 1.527 6 2420 ---- ---- 1.208A 1.208A 1.433 -.135 1.568 13 2425 ---- 1.717B 1.222A 1.717B 1.473 -.136 1.609 36 2430 ---- ---- 1.282A 1.282A 1.512 -.139 1.651 2 2435 ---- ---- 1.317A 1.317A 1.552 -.140 1.692 1 2440 ---- ---- 1.356A 1.356A 1.593 -.142 1.735 45 2445 ---- ---- 1.394A 1.394A 1.633 -.144 1.777 2 2450 ---- 1.932B 1.409A 1.932B 1.675 -.145 1.820 44 2455 ---- ---- 1.471A 1.471A 1.716 -.147 1.863 6 2460 ---- ---- 1.511A 1.511A 1.758 -.148 1.906 2465 ---- ---- 1.550A 1.550A 1.800 -.150 1.950 4 2470 ---- ---- 1.590A 1.590A 1.843 -.151 1.994 1 2475 ---- 2.154B 1.608A 2.154B 1.885 -.153 2.038 12 2480 ---- ---- 1.672A 1.672A 1.928 -.155 2.083 65 2485 ---- ---- 1.713A 1.713A 1.972 -.155 2.127 5 2490 ---- ---- 1.754A 1.754A 2.015 -.157 2.172 4 2495 ---- ---- 1.796A 1.796A 2.059 -.158 2.217 2500 2.080 2.381B 1.816A 2.057A 2.103 -.160 20 2.263 2 313 2505 ---- ---- 1.881A 1.881A 2.148 -.160 2.308 2510 ---- ---- 1.924A 1.924A 2.192 -.162 2.354 2515 ---- ---- 1.967A 1.967A 2.237 -.163 2.400 4 2520 ---- ---- 2.010A 2.010A 2.282 -.164 2.446 32 2525 ---- 2.613B 2.031A 2.613B 2.327 -.165 2.492 255 2530 ---- ---- 2.098A 2.098A 2.373 -.165 2.538 2 2535 ---- ---- 2.142A 2.142A 2.418 -.167 2.585 26 2540 ---- ---- 2.187A 2.187A 2.464 -.167 2.631 44 2545 ---- ---- 2.231A 2.231A 2.510 -.168 2.678 25 2550 ---- 2.849B 2.253A 2.849B 2.556 -.169 2.725 23 2555 ---- ---- 2.321A 2.321A 2.602 -.170 2.772 2560 ---- ---- 2.366A 2.366A 2.649 -.170 2.819 53 2565 ---- ---- 2.422A 2.422A 2.695 -.172 2.867 99 2570 ---- ---- 2.468A 2.468A 2.742 -.172 2.914 4 2575 ---- 3.087B 2.481A 3.087B 2.789 -.172 2.961 23 2580 ---- ---- 2.561A 2.561A 2.836 -.173 3.009 2585 ---- ---- 2.607A 2.607A 2.883 -.174 3.057 2590 ---- ---- 2.654A 2.654A 2.930 -.174 3.104 2 2595 ---- ---- 2.700A 2.700A 2.977 -.175 3.152 2600 ---- 3.328B 2.713A 3.328B 3.025 -.175 3.200 7 2605 ---- ---- 2.794A 2.794A 3.072 -.176 3.248 4 2610 ---- ---- 2.841A 2.841A 3.120 -.176 3.296 2615 ---- ---- 2.888A 2.888A 3.167 -.177 3.344 2620 ---- ---- 2.935A 2.935A 3.215 -.177 3.392 2625 ---- 3.570B 2.948A 3.570B 3.263 -.178 3.441 23 2630 ---- ---- 3.030A 3.030A 3.311 -.178 3.489 10 2635 ---- ---- 3.077A 3.077A 3.359 -.179 3.538 2640 ---- ---- 3.125A 3.125A 3.407 -.179 3.586 2645 ---- ---- 3.172A 3.172A 3.455 -.180 3.635 2650 ---- 3.813B 3.186A 3.813B 3.503 -.180 3.683 2 2655 ---- ---- 3.268A 3.268A 3.552 -.180 3.732 2660 ---- ---- 3.316A 3.316A 3.600 -.180 3.780 2665 ---- ---- 3.364A 3.364A 3.648 -.181 3.829 1 2670 ---- ---- 3.412A 3.412A 3.697 -.181 3.878 2675 ---- 4.028B 3.426A 4.028B 3.745 -.182 3.927 3 2680 ---- ---- 3.508A 3.508A 3.794 -.182 3.976 32 2685 ---- ---- 3.556A 3.556A 3.843 -.182 4.025 2690 ---- ---- 3.604A 3.604A 3.891 -.183 4.074 2695 ---- ---- 3.653A 3.653A 3.940 -.182 4.122 1 2700 ---- ---- 3.666A 3.666A 3.989 -.183 4.172 2 2725 ---- ---- 3.909A 3.909A 4.233 -.184 4.417 2750 ---- ---- 4.188A 4.188A 4.479 -.184 4.663 1 2775 ---- ---- 4.433A 4.433A 4.725 -.185 4.910 2800 ---- ---- 4.678A 4.678A 4.972 -.185 5.157 6 2825 ---- ---- 4.924A 4.924A 5.219 -.186 5.405 93 2850 ---- ---- 5.172A 5.172A 5.467 -.186 5.653 1 2875 ---- ---- 5.419A 5.419A 5.715 -.186 5.901 1 2900 ---- ---- 5.667A 5.667A 5.963 -.187 6.150 21 2925 ---- ---- 5.915A 5.915A 6.212 -.186 6.398 2 2950 ---- ---- 6.164A 6.164A 6.461 -.186 6.647 5 2975 ---- ---- 6.412A 6.412A 6.710 -.186 6.896 1 3000 ---- ---- 6.661A 6.661A 6.959 -.187 10 7.146 20 3025 ---- ---- 6.911A 6.911A 7.209 -.186 7.395 3050 ---- ---- 7.161A 7.161A 7.458 -.186 7.644 55 3075 ---- ---- 7.411A 7.411A 7.708 -.186 7.894 3100 ---- ---- 7.661A 7.661A 7.958 -.186 8.144 26 3125 ---- ---- 7.911A 7.911A 8.208 -.186 8.394 3150 ---- ---- 8.161A 8.161A 8.458 -.186 8.644 1 3175 ---- ---- 8.411A 8.411A 8.708 -.186 8.894 2 3200 ---- ---- 8.661A 8.661A 8.958 -.186 9.144 1 3225 ---- ---- 8.911A 8.911A 9.208 -.186 9.394 3250 ---- ---- 9.161A 9.161A 9.458 -.186 9.644 3275 ---- ---- 9.411A 9.411A 9.708 -.186 9.894 3300 ---- ---- 9.661A 9.661A 9.958 -.186 10.144 3325 ---- ---- 9.911A 9.911A 10.208 -.186 10.394 2 3350 ---- ---- 10.161A 10.161A 10.458 -.186 10.644 3375 ---- ---- 10.412A 10.412A 10.708 -.186 10.894 3400 ---- ---- 10.662A 10.662A 10.958 -.186 11.144 3425 ---- ---- 10.912A 10.912A 11.208 -.186 11.394 3450 ---- ---- 11.162A 11.162A 11.458 -.186 11.644 2 3475 ---- ---- 11.412A 11.412A 11.708 -.186 11.894 3500 ---- ---- 11.662A 11.662A 11.958 -.186 12.144 1 3525 ---- ---- 11.912A 11.912A 12.208 -.186 12.394 3550 ---- ---- 12.162A 12.162A 12.458 -.186 12.644 3575 ---- ---- 12.412A 12.412A 12.708 -.186 12.894 1 3600 ---- ---- 12.662A 12.662A 12.958 -.186 13.144 3625 ---- ---- 12.912A 12.912A 13.208 -.186 13.394 3650 ---- ---- 13.163A 13.163A 13.458 -.186 13.644 3675 ---- ---- 13.413A 13.413A 13.708 -.186 13.894 4000 ---- ---- 16.664A 16.664A 16.958 -.186 17.144 4500 ---- ---- 21.667A 21.667A 21.958 -.186 22.144 5000 ---- ---- 26.669A 26.669A 26.958 -.186 27.144 6000 ---- ---- 36.674A 36.674A 36.958 -.186 37.144 7000 ---- ---- 46.679A 46.679A 46.958 -.186 47.144 8000 ---- ---- 56.683A 56.683A 56.958 -.186 57.144 9000 ---- ---- 66.688A 66.688A 66.958 -.186 67.144 10000 ---- ---- 76.693A 76.693A 76.958 -.186 77.144 SO NOV23 Silver Option PUT 1275 ---- ---- ---- .004A .001 ---- ---- 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 -.001 .002 1475 ---- ---- ---- ---- .001 -.001 .002 1500 ---- ---- ---- ---- .001 -.002 .003 3 1525 ---- ---- ---- ---- .002 -.001 .003 1550 ---- ---- ---- ---- .002 -.002 .004 1575 ---- ---- ---- ---- .003 -.002 .005 1600 ---- ---- ---- ---- .003 -.002 .005 1625 ---- ---- ---- ---- .004 -.002 .006 1650 ---- ---- ---- ---- .005 -.003 .008 8 1675 ---- ---- ---- ---- .007 -.002 .009 1700 ---- ---- ---- ---- .009 -.002 .011 18 1725 ---- ---- ---- ---- .011 -.002 .013 4 1750 .013 .013 .013 .013 .013 -.003 1 .016 10 1775 ---- ---- ---- ---- .016 -.002 .018 1800 ---- ---- .021A .021A .020 -.002 2 .022 13 1825 ---- ---- .025A .025A .024 -.002 2 .026 20 1850 ---- ---- .029A .029A .030 -.001 .031 18 1875 ---- .039B .034A .039B .036 -.002 .038 15 1900 ---- .048B .039A .048B .044 -.001 37 .045 1 19 1925 ---- .059B .047A .059B .054 -.001 .055 2 1950 ---- .073B .055A .073B .066 -.001 .067 12 1975 ---- .091B .066A .091B .080 -.001 1 .081 24 2000 ---- .111B .079A .111B .097 -.003 1 .100 2 68 2025 ---- .138B .095A .138B .118 -.004 .122 1 11 2050 ---- .170B .114A .170B .143 -.007 1 .150 45 2075 ---- .207B .137A .207B .174 -.010 35 .184 21 2085 ---- ---- ---- .149A .188 ---- ---- 2090 ---- ---- ---- .155A .195 ---- ---- 2095 ---- .244B .161A .244B .203 -.014 .217 2100 ---- .254B .167A .254B .211 -.015 2 .226 1 42 2105 ---- .264B .174A .264B .220 -.015 .235 8 2110 ---- .275B .179A .275B .228 -.017 .245 2115 ---- .285B .186A .285B .237 -.018 .255 8 2120 ---- .297B .195A .297B .247 -.018 .265 2125 ---- .308B .202A .308B .256 -.020 .276 163 2130 ---- .321B .210A .321B .266 -.021 .287 2135 ---- .333B .218A .333B .277 -.022 .299 2140 ---- .347B .227A .347B .288 -.023 .311 6 2145 ---- .361B .236A .361B .299 -.024 .323 2150 ---- .375B .245A .375B .311 -.025 .336 284 2155 ---- .389B .255A .389B .323 -.026 .349 2160 ---- .405B .263A .405B .335 -.028 .363 3 2165 .342 .421B .275A .359B .348 -.029 2 .377 2170 .313 .435B .284A .373B .361 -.031 1 .392 1 2175 .369 .453B .295A .367A .375 -.032 1 .407 33 2180 ---- .470B .308A .470B .390 -.033 .423 2185 ---- .486B .320A .486B .405 -.034 .439 10 2190 ---- .505B .331A .505B .420 -.035 .455 24 2195 ---- .523B .345A .523B .436 -.036 .472 2200 ---- .541B .357A .541B .452 -.038 .490 423 2205 ---- .561B .370A .561B .469 -.039 .508 10 2210 ---- .581B .384A .581B .486 -.041 .527 2215 .471 .600B .399A .399A .504 -.042 5 .546 6 2220 ---- .621B .414A .621B .522 -.044 .566 2225 ---- .643B .430A .643B .540 -.046 .586 23 2230 ---- .667B .445A .667B .560 -.047 .607 2235 ---- .688B .462A .688B .579 -.049 .628 2240 ---- .712B .479A .712B .599 -.051 .650 1 1 2245 ---- .736B .497A .736B .620 -.052 .672 2250 .663 .760B .514A .625A .641 -.054 1 .695 233 2255 ---- .785B .532A .785B .663 -.056 .719 5 2260 .644 .810B .552A .702B .685 -.058 2 .743 9 2265 ---- .835B .570A .835B .707 -.060 .767 1 2270 ---- .860B .590A .860B .730 -.062 .792 1 2275 ---- .887B .611A .887B .754 -.064 .818 28 2280 ---- .913B .631A .913B .778 -.065 .843 6 2285 ---- .942B .653A .942B .803 -.067 .870 11 2290 ---- .970B .675A .970B .828 -.069 .897 8 2295 ---- .998B .697A .998B .853 -.071 .924 6 2300 .838 1.028B .721A .836A .879 -.073 2 .952 99 2305 ---- 1.057B .743A 1.057B .905 -.075 .980 4 2310 ---- 1.087B .767A 1.087B .932 -.077 1.009 2315 .883 1.117B .792A .792A .960 -.079 2 1.039 4 2320 .939 1.148B .816A 1.012B .988 -.080 1 1.068 1 2325 .966 1.179B .842A 1.043B 1.016 -.082 54 1.098 62 2330 .986 1.212B .868A 1.072B 1.045 -.084 1 1.129 2335 1.021 1.245B .894A 1.101B 1.074 -.086 5 1.160 2 2340 ---- 1.277B .921A 1.276B 1.104 -.088 1.192 6 2345 1.082 1.310B .948A 1.163B 1.134 -.090 2 1.224 2350 1.112 1.344B .976A 1.193B 1.165 -.091 1 1.256 2 66 2355 ---- 1.378B 1.004A 1.377B 1.196 -.093 1.289 4 2360 ---- 1.413B 1.032A 1.412B 1.227 -.096 1.323 2365 ---- 1.448B 1.061A 1.447B 1.259 -.098 1.357 2370 ---- 1.483B 1.091A 1.482B 1.292 -.099 1.391 4 2375 1.308 1.519B 1.121A 1.284A 1.325 -.101 1 1.426 35 2380 1.300 1.555B 1.152A 1.390B 1.358 -.103 4 1.461 4 2385 ---- 1.590B 1.183A 1.590B 1.392 -.104 1.496 1 2390 ---- 1.627B 1.214A 1.626B 1.426 -.106 8 1.532 5 12 2395 ---- 1.664B 1.246A 1.664B 1.460 -.108 1.568 16 2400 1.512 1.699B 1.278A 1.444A 1.495 -.110 2 1.605 54 2405 ---- ---- 1.312A 1.312A 1.530 -.112 1.642 2 2410 ---- ---- 1.345A 1.345A 1.566 -.113 1.679 1 2415 ---- ---- 1.386A 1.386A 1.602 -.115 1.717 5 2420 ---- ---- 1.420A 1.420A 1.638 -.117 1.755 2425 ---- 1.892B 1.446A 1.892B 1.675 -.119 1 1.794 3 2430 ---- ---- 1.489A 1.489A 1.712 -.120 1.832 3 2435 ---- ---- 1.525A 1.525A 1.750 -.122 1.872 3 2440 ---- ---- 1.660A 1.660A 1.787 -.124 1.911 2 2445 ---- ---- 1.696A 1.696A 1.826 -.125 1.951 2450 ---- 2.094B 1.623A 2.094B 1.864 -.127 2 1.991 6 2455 ---- ---- 1.770A 1.770A 1.903 -.128 2.031 2460 ---- ---- 1.809A 1.809A 1.942 -.129 2.071 2465 ---- ---- 1.845A 1.845A 1.981 -.131 2.112 4 2470 ---- ---- 1.884A 1.884A 2.021 -.132 2.153 2475 ---- 2.301B 1.808A 2.301B 2.061 -.134 2.195 5 2480 ---- ---- 1.961A 1.961A 2.101 -.135 2.236 5 2485 ---- ---- 2.000A 2.000A 2.142 -.136 2.278 2490 ---- ---- 2.041A 2.041A 2.183 -.137 2.320 2495 ---- ---- 2.079A 2.079A 2.224 -.139 2.363 5 2500 ---- 2.516B 2.003A 2.516B 2.265 -.140 2.405 78 2505 ---- ---- 2.159A 2.159A 2.306 -.142 2.448 2510 ---- ---- 2.201A 2.201A 2.348 -.143 2.491 2515 ---- ---- 2.242A 2.242A 2.390 -.144 2.534 2520 ---- ---- 2.283A 2.283A 2.433 -.144 2.577 2525 ---- 2.735B 2.205A 2.735B 2.475 -.146 2.621 6 2530 ---- ---- 2.367A 2.367A 2.518 -.147 2.665 2 2535 ---- ---- 2.408A 2.408A 2.561 -.148 2.709 2540 ---- ---- 2.450A 2.450A 2.604 -.149 2.753 2545 ---- ---- 2.493A 2.493A 2.647 -.150 2.797 2550 ---- 2.957B 2.411A 2.957B 2.691 -.150 2.841 6 2555 ---- ---- 2.578A 2.578A 2.734 -.152 2.886 2560 ---- ---- 2.621A 2.621A 2.778 -.153 2.931 2565 ---- ---- 2.664A 2.664A 2.822 -.154 2.976 2570 ---- ---- 2.707A 2.707A 2.866 -.155 3.021 2575 ---- 3.185B 2.627A 3.185B 2.911 -.155 3.066 1 2580 ---- ---- 2.795A 2.795A 2.955 -.156 3.111 2585 ---- ---- 2.839A 2.839A 3.000 -.157 3.157 2590 ---- ---- 2.883A 2.883A 3.045 -.158 3.203 2595 ---- ---- 2.927A 2.927A 3.089 -.159 3.248 2600 ---- 3.414B 2.843A 3.414B 3.135 -.159 3.294 2605 ---- ---- 3.016A 3.016A 3.180 -.160 3.340 2610 ---- ---- 3.062A 3.062A 3.225 -.162 3.387 1 2615 ---- ---- 3.105A 3.105A 3.271 -.162 3.433 2 2620 ---- ---- 3.150A 3.150A 3.316 -.163 3.479 2625 ---- 3.647B 3.065A 3.647B 3.362 -.164 3.526 6 2630 ---- ---- 3.242A 3.242A 3.408 -.164 3.572 2635 ---- ---- 3.286A 3.286A 3.454 -.165 3.619 2640 ---- ---- 3.331A 3.331A 3.500 -.166 3.666 2645 ---- ---- 3.377A 3.377A 3.546 -.167 3.713 2650 ---- 3.882B 3.291A 3.882B 3.592 -.168 3.760 2 2655 ---- ---- 3.481A 3.481A 3.638 -.169 3.807 2660 ---- ---- 3.526A 3.526A 3.685 -.169 3.854 2665 ---- ---- 3.573A 3.573A 3.731 -.170 3.901 2670 ---- ---- 3.621A 3.621A 3.778 -.170 3.948 2675 ---- 4.119B 3.521A 4.119B 3.825 -.171 3.996 1 2680 ---- ---- 3.712A 3.712A 3.871 -.172 4.043 2685 ---- ---- 3.758A 3.758A 3.918 -.173 4.091 2700 ---- 4.358B 3.753A 4.358B 4.059 -.175 4.234 4 2725 ---- 4.598B 3.988A 4.598B 4.296 -.177 4.473 2750 ---- 4.840B 4.224A 4.840B 4.534 -.179 4.713 1 2775 ---- 5.082B 4.461A 5.082B 4.774 -.181 4.955 2800 ---- 5.325B 4.700A 5.325B 5.015 -.182 5.197 2825 ---- 5.569B 4.941A 5.569B 5.256 -.185 5.441 1 2850 ---- 5.814B 5.183A 5.814B 5.499 -.186 5.685 2875 ---- ---- 5.424A 5.424A 5.743 -.186 5.929 2900 ---- ---- 5.668A 5.668A 5.987 -.188 6.175 2925 ---- ---- 5.912A 5.912A 6.233 -.187 6.420 2950 ---- ---- 6.309A 6.309A 6.478 -.188 6.666 2975 ---- ---- 6.555A 6.555A 6.724 -.189 6.913 3000 ---- ---- 6.801A 6.801A 6.971 -.189 7.160 20 3025 ---- ---- 7.047A 7.047A 7.218 -.189 7.407 3050 ---- ---- 7.294A 7.294A 7.466 -.189 7.655 12 3075 ---- ---- 7.542A 7.542A 7.714 -.188 7.902 3100 ---- ---- 7.790A 7.790A 7.962 -.188 8.150 1 3125 ---- ---- 8.039A 8.039A 8.211 -.188 8.399 3150 ---- ---- 8.287A 8.287A 8.460 -.187 8.647 3175 ---- ---- 8.535A 8.535A 8.709 -.187 8.896 3200 ---- ---- 8.784A 8.784A 8.958 -.187 9.145 3225 ---- ---- 9.052A 9.052A 9.208 -.187 9.395 3250 ---- ---- 9.284A 9.284A 9.458 -.186 9.644 3275 ---- ---- 9.534A 9.534A 9.708 -.186 9.894 3300 ---- ---- 9.802A 9.802A 9.958 -.186 10.144 3325 ---- ---- 10.052A 10.052A 10.208 -.186 10.394 3350 ---- ---- 10.302A 10.302A 10.458 -.186 10.644 3375 ---- ---- 10.552A 10.552A 10.708 -.186 10.894 3400 ---- ---- 10.802A 10.802A 10.958 -.186 11.144 3425 ---- ---- 11.034A 11.034A 11.208 -.186 11.394 3450 ---- ---- 11.303A 11.303A 11.458 -.186 11.644 3475 ---- ---- 11.553A 11.553A 11.708 -.186 11.894 3500 ---- ---- 11.803A 11.803A 11.958 -.186 12.144 3525 ---- ---- 12.053A 12.053A 12.208 -.186 12.394 3550 ---- ---- 12.303A 12.303A 12.458 -.186 12.644 3575 ---- ---- 12.553A 12.553A 12.708 -.186 12.894 3600 ---- ---- 12.803A 12.803A 12.958 -.186 13.144 3625 ---- ---- 13.053A 13.053A 13.208 -.186 13.394 3650 ---- ---- 13.303A 13.303A 13.458 -.186 13.644 3675 ---- ---- 13.553A 13.553A 13.708 -.186 13.894 4000 ---- ---- 16.804A 16.804A 16.958 -.186 17.144 4500 ---- ---- 21.806A 21.806A 21.958 -.186 22.144 5000 ---- ---- 26.809A 26.809A 26.958 -.186 27.144 6000 ---- ---- 36.813A 36.813A 36.958 -.186 37.144 7000 ---- ---- 46.818A 46.818A 46.958 -.186 47.144 8000 ---- ---- 56.822A 56.822A 56.958 -.186 57.144 9000 ---- ---- 66.827A 66.827A 66.958 -.186 67.144 10000 ---- ---- 76.832A 76.832A 76.958 -.186 77.144 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 ---- ---- ---- ---- .001 -.001 .002 1 1375 ---- ---- ---- ---- .002 .000 .002 203 1400 ---- ---- ---- ---- .002 .000 .002 2 1425 ---- ---- ---- ---- .003 .000 .003 3 1450 ---- ---- ---- ---- .003 -.001 .004 202 1475 ---- ---- ---- ---- .004 .000 .004 1500 ---- ---- ---- ---- .005 .000 .005 6 1525 ---- ---- ---- ---- .006 .000 .006 1 1550 ---- ---- ---- ---- .007 -.001 .008 2 1575 ---- ---- ---- ---- .009 .000 .009 1 1600 ---- ---- ---- ---- .011 .000 .011 201 1625 ---- ---- ---- ---- .013 .000 .013 1650 ---- ---- ---- ---- .015 -.001 .016 9 1675 ---- ---- ---- ---- .018 -.001 .019 1 1700 ---- ---- ---- ---- .022 -.001 .023 13 1725 ---- ---- ---- ---- .026 -.001 .027 165 1750 ---- ---- .031A .031A .031 -.001 5 .032 20 71 1775 ---- .039B .036A .039B .037 -.001 .038 186 1800 ---- .047B .041A .047B .044 -.001 3 .045 318 1825 ---- .056B .048A .056B .052 -.001 .053 6 1850 ---- .066B .055A .066B .061 -.002 .063 103 1875 ---- .079B .064A .079B .073 -.002 .075 12 1900 ---- .095B .075A .095B .086 -.003 .089 10 110 1925 ---- .114B .088A .114B .102 -.004 .106 154 1950 ---- .136B .103A .136B .120 -.006 .126 301 56 1975 ---- .163B .120A .163B .142 -.007 .149 4 2000 .197 .197 .141A .172B .169 -.009 27 .178 200 269 2025 ---- .231B .166A .231B .200 -.011 .211 49 2050 ---- .275B .195A .275B .236 -.015 .251 1 726 2075 ---- .325B .230A .325B .279 -.018 .297 15 2100 ---- .384B .272A .384B .329 -.023 2 .352 227 2125 .388 .452B .320A .368A .388 -.026 6 .414 183 2150 ---- .530B .374A .530B .455 -.032 .487 2 284 2175 .533 .617B .439A .545B .532 -.037 2 .569 43 2200 ---- .715B .512A .715B .618 -.043 .661 1 241 2225 ---- .823B .596A .823B .715 -.049 .764 1 40 2250 ---- .942B .690A .942B .822 -.056 .878 311 2275 ---- 1.073B .794A 1.073B .939 -.064 5 1.003 241 2300 .921 1.212B .908A 1.091B 1.067 -.071 25 1.138 242 2325 1.143 1.362B 1.033A 1.232B 1.205 -.078 7 1.283 118 2350 1.298 1.522B 1.168A 1.381B 1.353 -.086 2 1.439 3 237 2375 ---- 1.691B 1.314A 1.690B 1.509 -.094 1.603 185 2400 1.617 1.869B 1.468A 1.468A 1.675 -.101 26 1.776 170 2425 ---- 2.051B 1.631A 2.051B 1.849 -.109 1.958 31 2450 ---- 2.244B 1.803A 2.244B 2.031 -.115 2.146 66 2475 ---- 2.443B 1.982A 2.443B 2.220 -.122 2.342 76 2500 ---- 2.648B 2.168A 2.648B 2.415 -.128 2.543 240 2525 ---- 2.858B 2.361A 2.858B 2.616 -.134 2.750 13 2550 ---- 3.073B 2.560A 3.073B 2.823 -.139 2.962 23 2575 ---- 3.291B 2.765A 3.291B 3.034 -.144 3.178 100 2600 ---- 3.514B 2.974A 3.514B 3.250 -.149 3.399 18 2625 ---- 3.738B 3.189A 3.738B 3.469 -.153 3.622 34 2650 ---- 3.967B 3.407A 3.967B 3.691 -.157 3.848 2675 ---- 4.198B 3.627A 4.198B 3.917 -.160 4.077 111 2700 ---- 4.430B 3.853A 4.430B 4.145 -.163 4.308 4 2725 ---- 4.664B 4.079A 4.664B 4.375 -.167 4.542 2750 ---- 4.900B 4.309A 4.900B 4.607 -.169 4.776 1 2775 ---- 5.138B 4.539A 5.138B 4.841 -.172 5.013 1 2800 ---- 5.376B 4.775A 5.376B 5.077 -.174 5.251 1 2825 ---- 5.616B 5.008A 5.616B 5.314 -.175 5.489 2850 ---- 5.857B 5.246A 5.857B 5.552 -.177 5.729 1 2875 ---- 6.099B 5.483A 6.099B 5.791 -.179 5.970 2900 ---- 6.341B 5.722A 6.341B 6.031 -.181 6.212 1 2925 ---- 6.584B 5.962A 6.584B 6.272 -.182 6.454 1 2950 ---- 6.828B 6.202A 6.828B 6.514 -.183 6.697 2975 ---- 7.072B 6.444A 7.072B 6.756 -.185 6.941 3000 ---- 7.317B 6.686A 7.317B 6.999 -.187 7.186 210 3025 ---- 7.494B 6.928A 7.494B 7.243 -.187 7.430 3050 ---- ---- 7.172A 7.172A 7.488 -.188 7.676 3075 ---- ---- 7.416A 7.416A 7.733 -.188 7.921 3100 ---- ---- 7.849A 7.849A 7.979 -.189 8.168 3125 ---- ---- 8.095A 8.095A 8.225 -.189 8.414 1 3150 ---- ---- 8.341A 8.341A 8.471 -.190 8.661 3175 ---- ---- 8.588A 8.588A 8.718 -.190 8.908 1 3200 ---- ---- 8.835A 8.835A 8.966 -.190 9.156 1 3225 ---- ---- 9.082A 9.082A 9.214 -.189 9.403 3250 ---- ---- 9.329A 9.329A 9.462 -.189 9.651 1 3275 ---- ---- 9.577A 9.577A 9.711 -.189 9.900 15 3300 ---- ---- 9.825A 9.825A 9.960 -.188 5 10.148 1 3325 ---- ---- 10.074A 10.074A 10.209 -.188 10.397 3350 ---- ---- 10.323A 10.323A 10.458 -.188 10.646 3375 ---- ---- 10.573A 10.573A 10.708 -.187 10.895 3400 ---- ---- 10.822A 10.822A 10.958 -.187 11.145 3425 ---- ---- 11.071A 11.071A 11.208 -.186 11.394 3450 ---- ---- 11.321A 11.321A 11.458 -.186 11.644 3475 ---- ---- 11.571A 11.571A 11.708 -.186 11.894 3500 ---- ---- 11.821A 11.821A 11.958 -.186 12.144 10 3525 ---- ---- 12.071A 12.071A 12.208 -.186 12.394 3550 ---- ---- 12.321A 12.321A 12.458 -.186 12.644 5 3575 ---- ---- 12.572A 12.572A 12.708 -.186 12.894 10 3600 ---- ---- 12.822A 12.822A 12.958 -.186 13.144 3625 ---- ---- 13.072A 13.072A 13.208 -.186 13.394 3650 ---- ---- 13.321A 13.321A 13.458 -.186 13.644 3675 ---- ---- 13.571A 13.571A 13.708 -.186 13.894 3700 ---- ---- 13.822A 13.822A 13.958 -.186 14.144 3725 ---- ---- 14.072A 14.072A 14.208 -.186 14.394 3750 ---- ---- 14.322A 14.322A 14.458 -.186 14.644 3775 ---- ---- 14.572A 14.572A 14.708 -.186 14.894 3 3800 ---- ---- 14.823A 14.823A 14.958 -.186 15.144 3825 ---- ---- 15.073A 15.073A 15.208 -.186 15.394 3850 ---- ---- 15.323A 15.323A 15.458 -.186 15.644 3875 ---- ---- 15.573A 15.573A 15.708 -.186 15.894 3900 ---- ---- 15.823A 15.823A 15.958 -.186 16.144 3925 ---- ---- 16.073A 16.073A 16.208 -.186 16.394 3950 ---- ---- 16.323A 16.323A 16.458 -.186 16.644 3975 ---- ---- 16.573A 16.573A 16.708 -.186 16.894 4000 ---- ---- 16.823A 16.823A 16.958 -.186 17.144 4025 ---- ---- 17.073A 17.073A 17.208 -.186 17.394 4050 ---- ---- 17.324A 17.324A 17.458 -.186 17.644 4075 ---- ---- 17.574A 17.574A 17.708 -.186 17.894 4500 ---- ---- 21.826A 21.826A 21.958 -.186 22.144 1 5000 ---- ---- 26.830A 26.830A 26.958 -.186 27.144 6000 ---- ---- 36.836A 36.836A 36.958 -.186 37.144 7000 ---- ---- 46.843A 46.843A 46.958 -.186 47.144 7500 ---- ---- 51.846A 51.846A 51.958 -.186 52.144 8000 ---- ---- 56.850A 56.850A 56.958 -.186 57.144 9000 ---- ---- 66.857A 66.857A 66.958 -.186 67.144 10000 ---- ---- 76.864A 76.864A 76.958 -.186 77.144 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .004 +.001 .003 1350 ---- ---- ---- ---- .004 .000 .004 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .006 .000 .006 1425 ---- ---- ---- ---- .007 .000 .007 1450 ---- ---- ---- ---- .008 .000 .008 1475 ---- ---- ---- ---- .010 +.001 .009 1500 ---- ---- ---- ---- .011 .000 .011 2 1525 ---- ---- ---- ---- .013 .000 .013 1550 ---- ---- ---- ---- .015 .000 .015 1575 ---- ---- ---- ---- .017 -.001 .018 1600 ---- ---- ---- ---- .020 -.001 .021 1625 ---- ---- ---- ---- .023 -.002 .025 1650 ---- ---- .028A .028A .027 -.002 6 .029 1675 ---- ---- .032A .032A .031 -.002 .033 1700 ---- ---- .036A .036A .035 -.004 .039 2 1725 ---- ---- .041A .041A .041 -.004 .045 1750 ---- ---- .047A .047A .047 -.004 .051 6 1775 ---- ---- .054A .054A .055 -.004 .059 1 1800 ---- .069B .061A .069B .063 -.005 .068 1825 ---- .080B .070A .080B .073 -.005 .078 1 1850 ---- .093B .079A .093B .085 -.005 3 .090 1875 ---- .109B .089A .109B .099 -.005 .104 1 1900 ---- .127B .103A .126B .115 -.005 .120 1925 ---- .148B .118A .148B .134 -.005 .139 1950 ---- .173B .136A .173B .155 -.007 .162 1975 ---- .203B .156A .203B .180 -.008 .188 2000 ---- .237B .180A .237B .210 -.009 .219 2025 ---- .275B .208A .275B .243 -.012 .255 9 2050 ---- .320B .240A .320B .282 -.014 .296 2075 ---- .371B .278A .371B .327 -.017 .344 2100 ---- .429B .321A .429B .378 -.020 .398 1 2125 .418 .496B .370A .446B .436 -.024 5 .460 5 2150 ---- .570B .425A .570B .501 -.029 .530 2175 .553 .653B .490A .551A .575 -.034 5 .609 5 2200 ---- .744B .560A .744B .657 -.039 .696 12 2225 ---- .845B .640A .845B .748 -.044 .792 7 3 2250 ---- .955B .729A .955B .848 -.048 .896 16 2275 ---- 1.074B .825A 1.074B .957 -.054 1.011 6 6 2300 1.052 1.202B .931A 1.096B 1.075 -.059 3 1.134 2325 ---- 1.339B 1.048A 1.339B 1.201 -.066 4 1.267 2350 ---- 1.485B 1.171A 1.485B 1.336 -.072 1.408 1 106 2375 ---- 1.639B 1.304A 1.639B 1.479 -.080 1.559 5 2400 ---- 1.802B 1.445A 1.802B 1.631 -.086 1.717 1 2425 ---- 1.972B 1.595A 1.971B 1.790 -.093 1.883 2450 ---- 2.150B 1.753A 2.149B 1.956 -.101 2.057 9 2475 ---- 2.328B 1.918A 2.328B 2.129 -.109 2.238 3 2500 ---- 2.518B 2.089A 2.518B 2.309 -.116 2.425 32 2525 ---- 2.714B 2.268A 2.714B 2.496 -.122 2.618 2550 ---- 2.916B 2.453A 2.916B 2.688 -.128 2.816 1 2575 ---- 3.122B 2.644A 3.122B 2.885 -.135 3.020 7 2600 ---- 3.332B 2.840A 3.332B 3.088 -.140 3.228 75 2625 ---- 3.546B 3.041A 3.546B 3.295 -.144 3.439 7 2650 ---- 3.764B 3.247A 3.764B 3.506 -.149 3.655 9 2675 ---- 3.984B 3.455A 3.984B 3.720 -.154 3.874 2700 ---- 4.207B 3.669A 4.207B 3.938 -.157 4.095 2725 ---- 4.434B 3.886A 4.434B 4.159 -.160 4.319 4 2750 ---- 4.661B 4.106A 4.661B 4.382 -.164 4.546 2775 ---- 4.891B 4.329A 4.891B 4.608 -.167 4.775 2800 ---- 5.123B 4.554A 5.123B 4.836 -.169 5.005 2825 ---- 5.356B 4.781A 5.356B 5.066 -.171 5.237 1 2850 ---- 5.591B 5.009A 5.591B 5.297 -.174 5.471 2875 ---- 5.827B 5.239A 5.827B 5.530 -.176 5.706 2900 ---- 6.064B 5.472A 6.064B 5.765 -.177 5.942 2925 ---- 6.303B 5.707A 6.303B 6.000 -.180 6.180 2950 ---- 6.542B 5.942A 6.542B 6.236 -.182 6.418 2975 ---- 6.782B 6.177A 6.782B 6.474 -.184 6.658 3000 ---- 7.023B 6.415A 7.023B 6.712 -.186 6.898 3025 ---- 7.265B 6.654A 7.265B 6.952 -.187 7.139 3050 ---- 7.507B 6.892A 7.507B 7.192 -.189 7.381 3075 ---- 7.750B 7.132A 7.750B 7.433 -.190 7.623 3100 ---- 7.993B 7.374A 7.993B 7.675 -.191 7.866 3125 ---- 8.237B 7.615A 8.237B 7.917 -.192 8.109 3150 ---- 8.481B 7.857A 8.481B 8.160 -.193 8.353 4 3175 ---- 8.726B 8.100A 8.726B 8.404 -.193 8.597 3200 ---- 8.971B 8.343A 8.971B 8.648 -.194 8.842 3225 ---- ---- 8.586A 8.586A 8.892 -.195 9.087 3250 ---- ---- 8.830A 8.830A 9.137 -.196 9.333 3275 ---- ---- 9.075A 9.075A 9.383 -.196 9.579 3300 ---- ---- ---- ---- 9.629 -.196 9.825 3325 ---- ---- ---- ---- 9.875 -.197 10.072 3350 ---- ---- ---- ---- 10.122 -.197 10.319 3375 ---- ---- ---- ---- 10.369 -.197 10.566 3400 ---- ---- ---- ---- 10.617 -.197 10.814 2 3425 ---- ---- ---- ---- 10.865 -.196 11.061 3450 ---- ---- ---- ---- 11.113 -.196 11.309 3475 ---- ---- ---- ---- 11.362 -.196 11.558 3500 ---- ---- ---- ---- 11.611 -.195 11.806 13 3525 ---- ---- ---- ---- 11.860 -.195 12.055 3550 ---- ---- ---- ---- 12.109 -.195 12.304 3575 ---- ---- ---- ---- 12.359 -.194 12.553 3600 ---- ---- ---- ---- 12.609 -.194 12.803 2 3800 ---- ---- ---- ---- 14.609 -.193 14.802 4200 ---- ---- ---- ---- 18.609 -.193 18.802 4300 ---- ---- ---- ---- 19.609 -.193 19.802 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .007 .000 .007 1350 ---- ---- ---- ---- .008 .000 .008 1375 ---- ---- ---- ---- .010 +.001 .009 1400 ---- ---- ---- ---- .011 .000 .011 1425 ---- ---- ---- ---- .013 .000 .013 1450 ---- ---- ---- ---- .015 .000 .015 1475 ---- ---- ---- ---- .017 .000 .017 1500 ---- ---- ---- ---- .019 -.001 .020 1525 ---- ---- ---- ---- .022 .000 .022 1550 ---- ---- ---- ---- .025 -.001 .026 1575 ---- ---- ---- ---- .029 -.001 .030 1600 ---- ---- ---- ---- .033 -.001 .034 1625 ---- ---- ---- ---- .037 -.002 .039 1650 ---- ---- ---- ---- .043 -.001 .044 1675 ---- ---- ---- ---- .049 -.002 .051 1700 ---- ---- ---- ---- .056 -.002 .058 1725 ---- ---- .064A .064A .065 -.001 .066 1750 ---- ---- .072A .072A .074 -.002 .076 1775 ---- ---- .081A .081A .085 -.002 .087 1800 ---- ---- .092A .092A .097 -.003 .100 1825 ---- ---- .104A .104A .112 -.002 .114 1850 ---- .132B .118A .132B .128 -.003 .131 1 1875 ---- .152B .134A .152B .146 -.004 .150 1900 ---- .175B .153A .175B .167 -.005 .172 1925 ---- .203B .173A .203B .190 -.007 .197 1950 ---- .234B .197A .234B .217 -.009 .226 1975 ---- .269B .224A .269B .248 -.011 .259 2000 ---- .310B .254A .310B .283 -.014 .297 1 2025 ---- .356B .289A .356B .323 -.017 .340 2050 ---- .408B .329A .408B .369 -.019 .388 2075 ---- .466B .374A .466B .421 -.022 .443 2100 ---- .532B .425A .532B .480 -.025 .505 1 2125 ---- .606B .483A .606B .545 -.029 .574 2150 ---- .687B .548A .687B .618 -.033 .651 2175 ---- .776B .619A .776B .699 -.037 .736 2200 .690 .873B .690 .800B .787 -.042 1 .829 51 2225 ---- .975B .784A .975B .884 -.046 .930 2250 ---- 1.088B .878A 1.088B .988 -.052 1.040 2275 ---- 1.210B .980A 1.210B 1.101 -.058 1.159 2300 ---- 1.340B 1.091A 1.340B 1.222 -.063 1.285 5 2325 ---- 1.478B 1.208A 1.478B 1.351 -.069 1.420 2350 ---- 1.624B 1.335A 1.624B 1.487 -.076 1.563 2375 ---- 1.778B 1.467A 1.778B 1.631 -.082 1.713 1 2400 ---- 1.938B 1.609A 1.938B 1.782 -.088 1.870 2425 ---- 2.107B 1.757A 2.107B 1.940 -.094 2.034 2450 ---- 2.281B 1.913A 2.281B 2.104 -.101 2.205 2475 ---- 2.460B 2.075A 2.460B 2.275 -.107 2.382 2500 ---- 2.647B 2.244A 2.647B 2.452 -.113 2.565 2525 ---- 2.838B 2.419A 2.838B 2.635 -.118 2.753 2550 ---- 3.034B 2.600A 3.034B 2.823 -.124 2.947 30 2575 ---- 3.235B 2.786A 3.235B 3.016 -.129 3.145 2600 ---- 3.440B 2.977A 3.440B 3.213 -.135 3.348 30 2625 ---- 3.648B 3.173A 3.648B 3.415 -.140 3.555 2650 ---- 3.861B 3.374A 3.861B 3.621 -.144 3.765 2675 ---- 4.077B 3.578A 4.077B 3.831 -.148 3.979 2700 ---- 4.295B 3.786A 4.295B 4.043 -.152 4.195 2725 ---- 4.516B 3.998A 4.516B 4.259 -.156 4.415 2750 ---- 4.740B 4.213A 4.740B 4.478 -.158 4.636 2775 ---- 4.965B 4.430A 4.965B 4.699 -.161 4.860 2800 ---- 5.193B 4.650A 5.193B 4.922 -.165 5.087 2825 ---- 5.421B 4.871A 5.421B 5.147 -.168 5.315 2850 ---- 5.653B 5.097A 5.653B 5.375 -.169 5.544 2875 ---- 5.885B 5.323A 5.885B 5.604 -.171 5.775 2900 ---- 6.119B 5.551A 6.119B 5.834 -.174 6.008 2925 ---- 6.353B 5.781A 6.353B 6.066 -.176 6.242 2950 ---- 6.589B 6.012A 6.589B 6.299 -.178 6.477 2975 ---- 6.826B 6.243A 6.826B 6.533 -.180 6.713 3000 ---- 7.064B 6.479A 7.064B 6.769 -.181 6.950 1 3025 ---- 7.303B 6.714A 7.303B 7.005 -.183 7.188 3050 ---- 7.542B 6.949A 7.542B 7.242 -.184 7.426 3075 ---- 7.783B 7.186A 7.783B 7.480 -.186 7.666 3100 ---- 8.024B 7.423A 8.024B 7.719 -.187 7.906 3125 ---- 8.265B 7.662A 8.265B 7.959 -.188 8.147 3150 ---- 8.507B 7.901A 8.507B 8.199 -.190 8.389 3175 ---- 8.750B 8.141A 8.750B 8.440 -.191 8.631 3200 ---- 8.993B 8.382A 8.993B 8.682 -.191 8.873 3225 ---- 9.237B 8.624A 9.237B 8.924 -.192 9.116 3250 ---- 9.481B 8.866A 9.481B 9.167 -.193 9.360 3275 ---- 9.726B 9.108A 9.726B 9.410 -.194 9.604 3300 ---- 9.971B 9.352A 9.971B 9.654 -.194 9.848 3325 ---- 10.203B 9.594A 10.200B 9.899 -.194 10.093 3350 ---- ---- 9.838A 9.838A 10.144 -.194 10.338 3375 ---- ---- 10.083A 10.083A 10.389 -.195 10.584 3400 ---- ---- 10.328A 10.328A 10.635 -.195 10.830 3425 ---- ---- ---- ---- 10.881 -.195 11.076 3450 ---- ---- ---- ---- 11.127 -.196 11.323 3475 ---- ---- ---- ---- 11.374 -.195 11.569 3500 ---- ---- ---- ---- 11.622 -.195 11.817 3525 ---- ---- ---- ---- 11.869 -.195 12.064 3550 ---- ---- ---- ---- 12.117 -.195 12.312 3575 ---- ---- ---- ---- 12.365 -.195 12.560 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 .000 .009 1300 ---- ---- ---- ---- .011 .000 .011 1325 ---- ---- ---- ---- .012 -.001 .013 1350 ---- ---- ---- ---- .014 -.001 .015 1375 ---- ---- ---- ---- .016 -.001 .017 1400 ---- ---- ---- ---- .019 -.001 .020 1425 ---- ---- ---- ---- .022 .000 .022 1450 ---- ---- ---- ---- .025 -.001 .026 1475 ---- ---- ---- ---- .029 -.001 .030 1500 ---- ---- ---- ---- .033 -.001 .034 3 1525 ---- ---- ---- ---- .037 -.001 .038 1550 ---- ---- ---- ---- .042 -.002 .044 1575 ---- ---- ---- ---- .048 -.001 .049 1600 ---- ---- .055A .055A .054 -.002 .056 15 1625 ---- ---- .060A .060A .061 -.002 .063 1 1650 ---- ---- .067A .067A .069 -.002 .071 4 1675 ---- ---- .074A .074A .077 -.003 .080 1700 ---- ---- .083A .083A .087 -.003 .090 3 1725 ---- .102B .092A .092A .098 -.003 .101 8 1750 ---- .115B .102A .114B .110 -.003 .113 1 1775 ---- .131B .114A .128B .124 -.003 .127 2 1800 ---- .148B .128A .148B .139 -.004 .143 101 1825 ---- .168B .143A .168B .157 -.004 .161 1850 ---- .191B .160A .191B .177 -.005 .182 1 1875 ---- .217B .180A .217B .200 -.006 .206 1900 ---- .248B .203A .247B .226 -.007 .233 10 10 1925 ---- .281B .228A .281B .256 -.009 .265 1 1950 ---- .318B .256A .318B .289 -.011 .300 1975 .326 .360B .289A .333B .328 -.012 3 .340 1 2000 ---- .408B .326A .408B .370 -.015 .385 10 2025 ---- .462B .367A .462B .418 -.017 .435 2050 ---- .521B .414A .521B .472 -.019 .491 4 2075 ---- .586B .465A .586B .531 -.022 .553 10 2100 .544 .659B .523A .606B .597 -.025 4 .622 335 2125 ---- .738B .585A .738B .669 -.029 .698 11 2150 ---- .825B .656A .825B .748 -.032 .780 49 2175 ---- .918B .734A .918B .835 -.035 .870 1 2200 ---- 1.019B .817A 1.019B .928 -.040 .968 203 2225 ---- 1.128B .909A 1.128B 1.029 -.044 1.073 7 2250 ---- 1.246B 1.007A 1.246B 1.137 -.049 1.186 123 2275 ---- 1.371B 1.115A 1.371B 1.253 -.053 1.306 9 2300 ---- 1.503B 1.228A 1.503B 1.376 -.059 3 1.435 103 2325 ---- 1.642B 1.351A 1.642B 1.506 -.064 1.570 6 2350 ---- 1.788B 1.479A 1.788B 1.644 -.069 1.713 14 2375 ---- 1.941B 1.615A 1.941B 1.788 -.076 1.864 2 2400 ---- 2.101B 1.758A 2.101B 1.940 -.080 2.020 58 2425 ---- 2.268B 1.908A 2.259B 2.097 -.087 2.184 5 80 2450 ---- 2.440B 2.065A 2.439B 2.261 -.092 2.353 1 2475 ---- 2.619B 2.227A 2.618B 2.431 -.097 2.528 4 2500 ---- 2.802B 2.397A 2.801B 2.606 -.103 2.709 1 125 2525 ---- 2.972B 2.570A 2.972B 2.787 -.107 2.894 32 2550 ---- 3.165B 2.751A 3.165B 2.972 -.113 3.085 10 2575 ---- 3.362B 2.934A 3.362B 3.162 -.117 3.279 2600 ---- 3.563B 3.123A 3.563B 3.356 -.122 3.478 51 2625 ---- 3.768B 3.315A 3.768B 3.554 -.127 3.681 30 2650 ---- 3.976B 3.512A 3.976B 3.756 -.131 3.887 121 2675 ---- 4.188B 3.713A 4.188B 3.962 -.134 4.096 2700 ---- 4.402B 3.917A 4.402B 4.170 -.138 4.308 21 2725 ---- 4.619B 4.124A 4.619B 4.382 -.141 4.523 1 2750 ---- 4.837B 4.335A 4.837B 4.596 -.144 4.740 2775 ---- 5.059B 4.548A 5.059B 4.813 -.147 4.960 8 2800 ---- 5.282B 4.764A 5.282B 5.032 -.150 5.182 2825 ---- 5.508B 4.982A 5.508B 5.253 -.153 5.406 2850 ---- 5.735B 5.202A 5.735B 5.475 -.156 5.631 2875 ---- 5.963B 5.425A 5.963B 5.700 -.159 5.859 2900 ---- 6.194B 5.649A 6.194B 5.926 -.161 6.087 2925 ---- 6.424B 5.875A 6.424B 6.154 -.164 6.318 2950 ---- 6.658B 6.102A 6.658B 6.384 -.165 6.549 2975 ---- 6.891B 6.331A 6.891B 6.614 -.167 6.781 15 3000 ---- 7.125B 6.561A 7.125B 6.846 -.169 7.015 3025 ---- 7.360B 6.791A 7.359B 7.078 -.172 7.250 3050 ---- 7.597B 7.025A 7.597B 7.312 -.173 7.485 3075 ---- 7.834B 7.257A 7.834B 7.547 -.174 7.721 3100 ---- 8.073B 7.493A 8.073B 7.782 -.176 7.958 3125 ---- 8.312B 7.728A 8.312B 8.019 -.177 8.196 3150 ---- 8.551B 7.965A 8.551B 8.256 -.179 8.435 3175 ---- 8.791B 8.202A 8.791B 8.494 -.180 8.674 3200 ---- 9.032B 8.440A 9.032B 8.733 -.181 8.914 1 3225 ---- 9.273B 8.678A 9.273B 8.972 -.183 9.155 1 3250 ---- 9.515B 8.917A 9.515B 9.212 -.184 9.396 1 3275 ---- 9.758B 9.157A 9.758B 9.453 -.185 9.638 3300 ---- 10.001B 9.398A 10.001B 9.694 -.186 9.880 4 4 3325 ---- 10.244B 9.638A 10.244B 9.936 -.187 10.123 3350 ---- 10.488B 9.881A 10.488B 10.179 -.187 10.366 1 3375 ---- 10.732B 10.122A 10.732B 10.421 -.189 10.610 16 3400 ---- 10.976B 10.364A 10.976B 10.665 -.189 10.854 3425 ---- 11.221B 10.608A 11.221B 10.908 -.190 11.098 3450 ---- 11.466B 10.851A 11.466B 11.153 -.190 11.343 3 3475 ---- 11.645B 11.095A 11.645B 11.397 -.191 11.588 3 3500 ---- ---- 11.338A 11.338A 11.642 -.192 11.834 1 3525 ---- ---- 11.584A 11.584A 11.888 -.192 12.080 3550 ---- ---- 11.828A 11.828A 12.133 -.193 12.326 1 3575 ---- ---- ---- ---- 12.379 -.193 12.572 3600 ---- ---- ---- ---- 12.626 -.193 12.819 1 3625 ---- ---- ---- ---- 12.873 -.193 13.066 3650 ---- ---- ---- ---- 13.120 -.194 13.314 3675 ---- ---- ---- ---- 13.367 -.195 13.562 1 3700 ---- ---- ---- ---- 13.615 -.194 13.809 79 4000 ---- ---- ---- ---- 16.609 -.193 16.802 4250 ---- ---- ---- ---- 19.109 -.193 19.302 4500 ---- ---- ---- ---- 21.609 ---- ---- 4700 ---- ---- ---- ---- 23.609 -.193 23.802 5000 ---- ---- ---- ---- 26.609 -.193 26.802 4 7000 ---- ---- ---- ---- 46.609 -.193 46.802 10000 ---- ---- ---- ---- 76.609 -.193 76.802 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .031 +.002 .029 1375 ---- ---- ---- ---- .035 +.005 .030 1400 ---- ---- ---- ---- .039 +.007 .032 1425 ---- ---- ---- ---- .044 +.010 .034 1450 ---- .040B ---- ---- .049 +.011 .038 1475 ---- .045B ---- ---- .055 +.012 .043 1500 ---- ---- ---- ---- .061 +.010 .051 1525 ---- ---- ---- ---- .068 +.006 .062 1550 ---- ---- ---- ---- .075 -.002 .077 1575 ---- ---- .084A .084A .084 -.005 .089 1600 ---- ---- .092A .092A .093 -.004 .097 1625 ---- ---- .101A .101A .103 -.001 .104 1650 ---- .114B .112A .112A .114 +.001 .113 1675 ---- .128B .122A .128B .126 .000 .126 1700 ---- .143B .135A .135A .140 -.001 .141 1725 ---- .160B .148A .160B .155 -.003 .158 1750 ---- .179B .163A .179B .172 -.005 .177 1775 ---- .200B .180A .199B .191 -.007 .198 1800 ---- .224B .198A .224B .213 -.008 .221 100 1825 ---- .251B .219A .250B .237 -.009 .246 1850 ---- .281B .243A .278B .264 -.009 .273 336 1875 ---- .315B .269A .312B .294 -.010 .304 1900 ---- .351B .299A .348B .328 -.010 .338 1925 ---- .393B .332A .385B .365 -.011 .376 1950 ---- .439B .368A .428B .407 -.012 .419 1975 ---- .488B .408A .480B .452 -.014 .466 2000 ---- .543B .451A .542B .503 -.015 .518 6 2025 ---- .602B .500A .600B .558 -.017 .575 17 2050 ---- .669B .553A .663B .618 -.020 .638 2075 ---- .739B .612A .738B .684 -.023 .707 2100 ---- .816B .676A .816B .755 -.026 .781 5 2125 ---- .900B .746A .900B .832 -.030 .862 2150 ---- .991B .821A .989B .915 -.033 .948 1 2175 ---- 1.086B .903A 1.085B 1.004 -.037 1.041 2200 ---- 1.189B .991A 1.189B 1.099 -.041 1.140 1 2225 ---- 1.297B 1.085A 1.296B 1.200 -.046 1.246 107 2250 ---- 1.414B 1.186A 1.397B 1.308 -.050 1.358 2 2275 ---- 1.536B 1.293A 1.504B 1.422 -.055 1.477 2 2300 ---- 1.665B 1.406A 1.631B 1.543 -.059 1.602 1 2325 1.685 1.800B 1.526A 1.526A 1.670 -.063 1 1.733 2350 1.834 1.941B 1.652A 1.652A 1.803 -.068 2 1.871 2 2375 1.856 2.088B 1.784A 1.957B 1.942 -.073 2 2.015 50 2400 ---- 2.239B 1.923A 2.221B 2.087 -.078 2.165 1 2425 2.236 2.398B 2.067A 2.257B 2.238 -.083 1 2.321 2450 ---- 2.562B 2.217A 2.542B 2.395 -.087 2.482 50 2475 ---- 2.730B 2.372A 2.710B 2.557 -.092 2.649 2500 2.863 2.903B 2.533A 2.533A 2.724 -.096 7 2.820 3 2525 2.935 3.083B 2.699A 2.699A 2.896 -.100 3 2.996 2550 ---- 3.265B 2.869A 3.264B 3.073 -.104 3.177 2575 ---- 3.427B 3.043A 3.427B 3.253 -.109 3.362 2600 3.542 3.618B 3.240A 3.554B 3.438 -.112 4 3.550 79 2625 ---- 3.811B 3.422A 3.811B 3.627 -.116 3.743 2650 ---- 4.009B 3.608A 4.009B 3.819 -.119 3.938 2675 ---- 4.209B 3.798A 4.209B 4.015 -.122 4.137 2700 ---- 4.414B 3.992A 4.414B 4.214 -.126 4.340 2725 ---- 4.620B 4.189A 4.620B 4.416 -.128 4.544 2750 ---- 4.829B 4.388A 4.829B 4.620 -.132 4.752 2775 ---- 5.041B 4.591A 5.041B 4.827 -.135 4.962 2800 ---- 5.254B 4.797A 5.254B 5.037 -.138 5.175 2825 ---- 5.470B 5.004A 5.470B 5.249 -.140 5.389 2850 ---- 5.688B 5.215A 5.688B 5.463 -.143 5.606 2875 ---- 5.907B 5.427A 5.907B 5.679 -.146 5.825 2900 ---- 6.129B 5.642A 6.129B 5.897 -.148 6.045 2925 ---- 6.351B 5.859A 6.351B 6.117 -.150 6.267 2950 ---- 6.576B 6.077A 6.576B 6.338 -.152 6.490 2975 ---- 6.803B 6.298A 6.803B 6.561 -.154 6.715 3000 ---- 7.030B 6.520A 7.030B 6.785 -.157 6.942 3025 ---- 7.259B 6.743A 7.259B 7.011 -.158 7.169 3050 ---- 7.488B 6.968A 7.488B 7.238 -.160 7.398 3075 ---- 7.719B 7.194A 7.719B 7.466 -.161 7.627 3100 ---- 7.951B 7.421A 7.951B 7.695 -.163 7.858 3125 ---- 8.184B 7.650A 8.184B 7.926 -.164 8.090 3150 ---- 8.418B 7.879A 8.418B 8.157 -.166 8.323 3175 ---- 8.651B 8.110A 8.651B 8.389 -.167 8.556 3200 ---- 8.888B 8.342A 8.888B 8.622 -.169 8.791 3225 ---- 9.123B 8.574A 9.123B 8.856 -.170 9.026 3250 ---- 9.360B 8.806A 9.360B 9.091 -.171 9.262 3275 ---- 9.598B 9.042A 9.598B 9.326 -.172 9.498 3300 ---- 9.836B 9.277A 9.836B 9.562 -.174 9.736 3325 ---- 10.075B 9.512A 10.075B 9.798 -.176 9.974 3350 ---- 10.314B 9.749A 10.314B 10.035 -.177 10.212 3375 ---- 10.554B 9.986A 10.554B 10.273 -.178 10.451 3400 ---- 10.794B 10.224A 10.794B 10.512 -.179 10.691 3425 ---- 11.035B 10.462A 11.035B 10.751 -.181 10.932 3450 ---- 11.277B 10.701A 11.277B 10.991 -.181 11.172 3475 ---- 11.520B 10.940A 11.520B 11.231 -.183 11.414 3500 ---- 11.762B 11.180A 11.762B 11.472 -.183 11.655 11 3525 ---- 12.005B 11.420A 12.005B 11.713 -.185 11.898 2 3550 ---- 12.248B 11.662A 12.248B 11.955 -.185 12.140 2 3575 ---- 12.492B 11.903A 12.492B 12.197 -.186 12.383 3600 ---- 12.735B 12.145A 12.735B 12.440 -.187 12.627 3625 ---- 12.980B 12.388A 12.980B 12.683 -.188 12.871 3650 ---- 13.224B 12.630A 13.224B 12.927 -.188 13.115 3675 ---- 13.469B 12.873A 13.469B 13.171 -.188 13.359 3700 ---- 13.715B 13.116A 13.715B 13.415 -.189 13.604 3725 ---- 13.893B 13.360A 13.893B 13.660 -.189 13.849 4000 ---- ---- ---- ---- 16.372 -.194 16.566 4500 ---- ---- ---- ---- 21.367 -.194 21.561 5000 ---- ---- ---- ---- 26.367 -.194 26.561 6000 ---- ---- ---- ---- 36.367 -.194 36.561 10000 ---- ---- ---- ---- 76.367 -.194 76.561 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 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .004 .000 .004 925 ---- ---- ---- ---- .005 .000 .005 950 ---- ---- ---- ---- .006 .000 .006 975 ---- ---- ---- ---- .007 .000 .007 1000 ---- ---- ---- ---- .008 -.001 .009 1025 ---- ---- ---- ---- .010 .000 .010 1050 ---- ---- ---- ---- .011 -.001 .012 1075 ---- ---- ---- ---- .014 .000 .014 1100 ---- ---- ---- ---- .016 -.001 .017 1125 ---- ---- ---- ---- .019 -.001 .020 1150 ---- ---- ---- ---- .022 -.001 .023 1175 ---- ---- ---- ---- .025 -.002 .027 1200 ---- ---- ---- ---- .029 -.002 .031 1225 ---- ---- ---- ---- .034 -.002 .036 1250 ---- ---- ---- ---- .039 -.002 .041 1275 ---- ---- ---- ---- .044 -.003 .047 1300 ---- ---- ---- ---- .050 -.004 .054 1325 ---- ---- ---- ---- .057 -.004 .061 1350 ---- ---- ---- ---- .065 -.004 .069 1375 ---- ---- ---- ---- .073 -.005 .078 1400 ---- ---- ---- ---- .082 -.005 .087 1425 ---- ---- ---- ---- .092 -.006 .098 1450 ---- ---- ---- ---- .103 -.007 .110 1475 ---- ---- ---- ---- .115 -.007 .122 1500 ---- ---- ---- ---- .128 -.008 .136 1525 ---- ---- ---- ---- .142 -.009 .151 1550 ---- ---- ---- ---- .158 -.010 .168 1575 ---- ---- ---- ---- .174 -.011 .185 1600 ---- ---- ---- ---- .192 -.012 .204 1625 ---- ---- ---- ---- .212 -.013 .225 1650 ---- ---- ---- ---- .233 -.014 .247 1675 ---- ---- ---- ---- .255 -.016 .271 1700 ---- ---- ---- ---- .279 -.018 .297 1725 ---- ---- ---- ---- .305 -.019 .324 1750 ---- ---- ---- ---- .333 -.021 .354 1775 ---- ---- ---- ---- .363 -.022 .385 1800 ---- ---- ---- ---- .395 -.024 .419 12 1825 ---- ---- ---- ---- .429 -.026 .455 1850 ---- ---- ---- ---- .465 -.028 .493 1875 ---- ---- ---- ---- .504 -.030 .534 1900 ---- ---- ---- ---- .546 -.032 .578 1925 ---- ---- ---- ---- .590 -.035 .625 1950 ---- ---- ---- ---- .638 -.037 .675 1975 ---- ---- ---- ---- .689 -.039 .728 2000 ---- ---- ---- ---- .744 -.042 .786 201 2025 ---- ---- ---- ---- .803 -.045 .848 2050 ---- ---- ---- ---- .866 -.048 .914 2075 ---- ---- ---- ---- .934 -.050 .984 2100 ---- ---- ---- ---- 1.006 -.054 1.060 2125 ---- ---- ---- ---- 1.084 -.056 1.140 2150 ---- ---- ---- ---- 1.166 -.059 1.225 2175 ---- ---- ---- ---- 1.253 -.063 1.316 2200 ---- ---- ---- ---- 1.346 -.065 1.411 2225 ---- ---- ---- ---- 1.444 -.069 1.513 2250 ---- ---- ---- ---- 1.547 -.072 1.619 2275 ---- ---- ---- ---- 1.656 -.076 1.732 2300 ---- ---- ---- ---- 1.771 -.078 1.849 1 2325 ---- ---- ---- ---- 1.891 -.082 1.973 2350 ---- ---- ---- ---- 2.017 -.085 2.102 2 2375 ---- ---- ---- ---- 2.148 -.089 2.237 2400 ---- ---- ---- ---- 2.285 -.092 2.377 2425 ---- ---- ---- ---- 2.427 -.095 2.522 2450 ---- ---- ---- ---- 2.575 -.098 2.673 2475 ---- ---- ---- ---- 2.727 -.102 2.829 2500 ---- ---- ---- ---- 2.885 -.105 2.990 2525 ---- ---- ---- ---- 3.048 -.107 3.155 2550 ---- ---- ---- ---- 3.215 -.110 3.325 2575 ---- ---- ---- ---- 3.386 -.114 3.500 2600 ---- ---- ---- ---- 3.562 -.116 3.678 2625 ---- ---- ---- ---- 3.741 -.119 3.860 12 2650 ---- ---- ---- ---- 3.924 -.122 4.046 2675 ---- ---- ---- ---- 4.111 -.125 4.236 2700 ---- ---- ---- ---- 4.301 -.127 4.428 2725 ---- ---- ---- ---- 4.495 -.129 4.624 2750 ---- ---- ---- ---- 4.691 -.132 4.823 2775 ---- ---- ---- ---- 4.890 -.134 5.024 2800 ---- ---- ---- ---- 5.092 -.135 5.227 2825 ---- ---- ---- ---- 5.296 -.137 5.433 2850 ---- ---- ---- ---- 5.503 -.139 5.642 2875 ---- ---- ---- ---- 5.711 -.141 5.852 2900 ---- ---- ---- ---- 5.922 -.142 6.064 2925 ---- ---- ---- ---- 6.134 -.144 6.278 2950 ---- ---- ---- ---- 6.348 -.146 6.494 2975 ---- ---- ---- ---- 6.564 -.148 6.712 3000 ---- ---- ---- ---- 6.781 -.150 6.931 3025 ---- ---- ---- ---- 7.000 -.151 7.151 3050 ---- ---- ---- ---- 7.220 -.153 7.373 3075 ---- ---- ---- ---- 7.441 -.155 7.596 3100 ---- ---- ---- ---- 7.664 -.157 7.821 3125 ---- ---- ---- ---- 7.887 -.159 8.046 3150 ---- ---- ---- ---- 8.112 -.159 8.271 3175 ---- ---- ---- ---- 8.338 -.160 8.498 3200 ---- ---- ---- ---- 8.565 -.161 8.726 3225 ---- ---- ---- ---- 8.792 -.162 8.954 3250 ---- ---- ---- ---- 9.021 -.163 9.184 3275 ---- ---- ---- ---- 9.251 -.163 9.414 3300 ---- ---- ---- ---- 9.481 -.164 9.645 15 3325 ---- ---- ---- ---- 9.712 -.165 9.877 3350 ---- ---- ---- ---- 9.944 -.165 10.109 3375 ---- ---- ---- ---- 10.177 -.166 10.343 3400 ---- ---- ---- ---- 10.410 -.167 10.577 3425 ---- ---- ---- ---- 10.645 -.167 10.812 3450 ---- ---- ---- ---- 10.879 -.168 11.047 3475 ---- ---- ---- ---- 11.115 -.168 11.283 3500 ---- ---- ---- ---- 11.351 -.169 11.520 3525 ---- ---- ---- ---- 11.588 -.170 11.758 3550 ---- ---- ---- ---- 11.825 -.171 11.996 3575 ---- ---- ---- ---- 12.063 -.172 12.235 3600 ---- ---- ---- ---- 12.301 -.173 12.474 3625 ---- ---- ---- ---- 12.540 -.174 12.714 3650 ---- ---- ---- ---- 12.780 -.175 12.955 3675 ---- ---- ---- ---- 13.019 -.177 13.196 3700 ---- ---- ---- ---- 13.260 -.177 13.437 3725 ---- ---- ---- ---- 13.501 -.178 13.679 3750 ---- ---- ---- ---- 13.742 -.179 13.921 3775 ---- ---- ---- ---- 13.984 -.180 14.164 3800 ---- ---- ---- ---- 14.226 -.181 14.407 3825 ---- ---- ---- ---- 14.468 -.183 14.651 3850 ---- ---- ---- ---- 14.711 -.183 14.894 3875 ---- ---- ---- ---- 14.955 -.184 15.139 3900 ---- ---- ---- ---- 15.199 -.184 15.383 3925 ---- ---- ---- ---- 15.443 -.185 15.628 3950 ---- ---- ---- ---- 15.687 -.186 15.873 3975 ---- ---- ---- ---- 15.932 -.186 16.118 4000 ---- ---- ---- ---- 16.177 -.187 16.364 4025 ---- ---- ---- ---- 16.422 -.188 16.610 4050 ---- ---- ---- ---- 16.668 -.188 16.856 4075 ---- ---- ---- ---- 16.914 -.189 17.103 4100 ---- ---- ---- ---- 17.160 -.190 17.350 4500 ---- ---- ---- ---- 21.134 -.195 21.329 4700 ---- ---- ---- ---- 23.134 -.195 23.329 4900 ---- ---- ---- ---- 25.134 -.195 25.329 5000 ---- ---- ---- ---- 26.134 -.195 26.329 5500 ---- ---- ---- ---- 31.134 -.195 31.329 6000 ---- ---- ---- ---- 36.134 -.195 36.329 7000 ---- ---- ---- ---- 46.134 -.195 46.329 7500 ---- ---- ---- ---- 51.134 -.195 51.329 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .016 -.001 .017 750 ---- ---- ---- ---- .019 -.001 .020 775 ---- ---- ---- ---- .021 -.002 .023 800 ---- ---- ---- ---- .025 -.001 .026 825 ---- ---- ---- ---- .028 -.001 .029 850 ---- ---- ---- ---- .032 -.001 .033 875 ---- ---- ---- ---- .036 -.002 .038 900 ---- ---- ---- ---- .040 -.002 .042 925 ---- ---- ---- ---- .045 -.002 .047 950 ---- ---- ---- ---- .050 -.003 .053 975 ---- ---- ---- ---- .056 -.003 .059 1000 ---- ---- ---- ---- .062 -.003 .065 1025 ---- ---- ---- ---- .068 -.004 .072 1050 ---- ---- ---- ---- .075 -.004 .079 1075 ---- ---- ---- ---- .083 -.004 .087 1100 ---- ---- ---- ---- .090 -.005 .095 1125 ---- ---- ---- ---- .099 -.005 .104 1150 ---- ---- ---- ---- .108 -.005 .113 1175 ---- ---- ---- ---- .117 -.006 .123 1200 ---- ---- ---- ---- .127 -.006 .133 1225 ---- ---- ---- ---- .137 -.007 .144 1250 ---- ---- ---- ---- .148 -.007 .155 1275 ---- ---- ---- ---- .160 -.008 .168 1300 ---- ---- ---- ---- .172 -.008 .180 1325 ---- ---- ---- ---- .185 -.009 .194 1350 ---- ---- ---- ---- .198 -.010 .208 1375 ---- ---- ---- ---- .212 -.011 .223 1400 ---- ---- ---- ---- .227 -.011 .238 1425 ---- ---- ---- ---- .243 -.011 .254 1450 ---- ---- ---- ---- .259 -.012 .271 1475 ---- ---- ---- ---- .276 -.013 .289 1500 ---- ---- ---- ---- .294 -.014 .308 1525 ---- ---- ---- ---- .313 -.015 .328 1550 ---- ---- ---- ---- .333 -.016 .349 1575 ---- ---- ---- ---- .354 -.017 .371 1600 ---- ---- ---- ---- .377 -.017 .394 1625 ---- ---- ---- ---- .401 -.018 .419 1650 ---- ---- ---- ---- .426 -.020 .446 1675 ---- ---- ---- ---- .454 -.021 .475 1700 ---- ---- ---- ---- .483 -.022 .505 1725 ---- ---- ---- ---- .515 -.023 .538 1750 ---- ---- ---- ---- .549 -.025 .574 1775 ---- ---- ---- ---- .585 -.027 .612 1800 ---- ---- ---- ---- .624 -.028 .652 1825 ---- ---- ---- ---- .666 -.030 .696 1850 ---- ---- ---- ---- .710 -.032 .742 1875 ---- ---- ---- ---- .758 -.033 .791 1900 ---- ---- ---- ---- .809 -.035 .844 1925 ---- ---- ---- ---- .862 -.037 .899 1950 ---- ---- ---- ---- .920 -.038 .958 1975 ---- ---- ---- ---- .980 -.041 1.021 2000 ---- ---- ---- ---- 1.044 -.043 1.087 2025 ---- ---- ---- ---- 1.112 -.045 1.157 2050 ---- ---- ---- ---- 1.183 -.048 1.231 2075 ---- ---- ---- ---- 1.259 -.049 1.308 2100 ---- ---- ---- ---- 1.338 -.052 1.390 2125 ---- ---- ---- ---- 1.422 -.054 1.476 2150 ---- ---- ---- ---- 1.510 -.057 1.567 2175 ---- ---- ---- ---- 1.602 -.060 1.662 2200 ---- ---- ---- ---- 1.699 -.062 1.761 2225 ---- ---- ---- ---- 1.801 -.064 1.865 2250 ---- ---- ---- ---- 1.907 -.067 1.974 2275 ---- ---- ---- ---- 2.018 -.069 2.087 2300 ---- ---- ---- ---- 2.133 -.073 2.206 2325 ---- ---- ---- ---- 2.254 -.075 2.329 2350 ---- ---- ---- ---- 2.379 -.078 2.457 2375 ---- ---- ---- ---- 2.509 -.080 2.589 2400 ---- ---- ---- ---- 2.644 -.082 2.726 2425 ---- ---- ---- ---- 2.782 -.086 2.868 2450 ---- ---- ---- ---- 2.926 -.088 3.014 2475 ---- ---- ---- ---- 3.074 -.090 3.164 2500 ---- ---- ---- ---- 3.226 -.092 3.318 2525 ---- ---- ---- ---- 3.382 -.095 3.477 2550 ---- ---- ---- ---- 3.542 -.097 3.639 2575 ---- ---- ---- ---- 3.706 -.099 3.805 2600 ---- ---- ---- ---- 3.873 -.102 3.975 2625 ---- ---- ---- ---- 4.044 -.104 4.148 2650 ---- ---- ---- ---- 4.219 -.106 4.325 2675 ---- ---- ---- ---- 4.396 -.108 4.504 2700 ---- ---- ---- ---- 4.577 -.110 4.687 2725 ---- ---- ---- ---- 4.760 -.112 4.872 2750 ---- ---- ---- ---- 4.946 -.115 5.061 2775 ---- ---- ---- ---- 5.135 -.116 5.251 2800 ---- ---- ---- ---- 5.326 -.118 5.444 2825 ---- ---- ---- ---- 5.519 -.120 5.639 2850 ---- ---- ---- ---- 5.715 -.121 5.836 2875 ---- ---- ---- ---- 5.912 -.123 6.035 2900 ---- ---- ---- ---- 6.111 -.125 6.236 2925 ---- ---- ---- ---- 6.313 -.126 6.439 2950 ---- ---- ---- ---- 6.516 -.127 6.643 2975 ---- ---- ---- ---- 6.720 -.129 6.849 3000 ---- ---- ---- ---- 6.926 -.131 7.057 3025 ---- ---- ---- ---- 7.134 -.132 7.266 3050 ---- ---- ---- ---- 7.343 -.133 7.476 3075 ---- ---- ---- ---- 7.553 -.135 7.688 3100 ---- ---- ---- ---- 7.764 -.137 7.901 3125 ---- ---- ---- ---- 7.977 -.138 8.115 3150 ---- ---- ---- ---- 8.191 -.139 8.330 3175 ---- ---- ---- ---- 8.406 -.140 8.546 3200 ---- ---- ---- ---- 8.622 -.141 8.763 3225 ---- ---- ---- ---- 8.839 -.142 8.981 3250 ---- ---- ---- ---- 9.056 -.144 9.200 3275 ---- ---- ---- ---- 9.275 -.145 9.420 3300 ---- ---- ---- ---- 9.495 -.146 9.641 3325 ---- ---- ---- ---- 9.716 -.147 9.863 15 3350 ---- ---- ---- ---- 9.937 -.148 10.085 3375 ---- ---- ---- ---- 10.159 -.149 10.308 3400 ---- ---- ---- ---- 10.382 -.150 10.532 3425 ---- ---- ---- ---- 10.606 -.151 10.757 3450 ---- ---- ---- ---- 10.830 -.152 10.982 3475 ---- ---- ---- ---- 11.056 -.153 11.209 3500 ---- ---- ---- ---- 11.282 -.154 11.436 3525 ---- ---- ---- ---- 11.508 -.155 11.663 3550 ---- ---- ---- ---- 11.736 -.155 11.891 3575 ---- ---- ---- ---- 11.964 -.156 12.120 3600 ---- ---- ---- ---- 12.192 -.158 12.350 3625 ---- ---- ---- ---- 12.422 -.158 12.580 3650 ---- ---- ---- ---- 12.652 -.159 12.811 3675 ---- ---- ---- ---- 12.882 -.160 13.042 3700 ---- ---- ---- ---- 13.114 -.160 13.274 3725 ---- ---- ---- ---- 13.345 -.162 13.507 3750 ---- ---- ---- ---- 13.578 -.162 13.740 3775 ---- ---- ---- ---- 13.811 -.163 13.974 3800 ---- ---- ---- ---- 14.044 -.164 14.208 3825 ---- ---- ---- ---- 14.278 -.165 14.443 3850 ---- ---- ---- ---- 14.513 -.165 14.678 3875 ---- ---- ---- ---- 14.748 -.165 14.913 3900 ---- ---- ---- ---- 14.983 -.166 15.149 3925 ---- ---- ---- ---- 15.219 -.167 15.386 3950 ---- ---- ---- ---- 15.455 -.168 15.623 3975 ---- ---- ---- ---- 15.692 -.168 15.860 4000 ---- ---- ---- ---- 15.929 -.169 16.098 4025 ---- ---- ---- ---- 16.167 -.169 16.336 4050 ---- ---- ---- ---- 16.405 -.170 16.575 4075 ---- ---- ---- ---- 16.643 -.171 16.814 4100 ---- ---- ---- ---- 16.882 -.171 17.053 5000 ---- ---- ---- ---- 25.651 -.187 25.838 6000 ---- ---- ---- ---- 35.598 -.195 35.793 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .137 -.005 .142 950 ---- ---- ---- ---- .149 -.005 .154 975 ---- ---- ---- ---- .161 -.005 .166 1000 ---- ---- ---- ---- .174 -.006 .180 1025 ---- ---- ---- ---- .187 -.006 .193 1050 ---- ---- ---- ---- .201 -.007 .208 1075 ---- ---- ---- ---- .216 -.007 .223 1100 ---- ---- ---- ---- .231 -.008 .239 1125 ---- ---- ---- ---- .247 -.008 .255 1150 ---- ---- ---- ---- .263 -.009 .272 1175 ---- ---- ---- ---- .280 -.009 .289 1200 ---- ---- ---- ---- .298 -.010 .308 1225 ---- ---- ---- ---- .316 -.010 .326 1250 ---- ---- ---- ---- .335 -.011 .346 1275 ---- ---- ---- ---- .354 -.012 .366 1300 ---- ---- ---- ---- .374 -.013 .387 1325 ---- ---- ---- ---- .395 -.013 .408 1350 ---- ---- ---- ---- .416 -.014 .430 1375 ---- ---- ---- ---- .438 -.015 .453 1400 ---- ---- ---- ---- .461 -.016 .477 1425 ---- ---- ---- ---- .485 -.016 .501 1450 ---- ---- ---- ---- .509 -.017 .526 1475 ---- ---- ---- ---- .534 -.018 .552 1500 ---- ---- ---- ---- .559 -.019 .578 1525 ---- ---- ---- ---- .586 -.020 .606 1550 ---- ---- ---- ---- .613 -.021 .634 1575 ---- ---- ---- ---- .642 -.022 .664 1600 ---- ---- ---- ---- .672 -.023 .695 1625 ---- ---- ---- ---- .703 -.024 .727 1650 ---- ---- ---- ---- .736 -.025 .761 1675 ---- ---- ---- ---- .771 -.026 .797 1700 ---- ---- ---- ---- .808 -.027 .835 1725 ---- ---- ---- ---- .847 -.029 .876 1750 ---- ---- ---- ---- .888 -.030 .918 1775 ---- ---- ---- ---- .932 -.032 .964 1800 ---- ---- ---- ---- .979 -.033 1.012 1825 ---- ---- ---- ---- 1.028 -.034 1.062 1850 ---- ---- ---- ---- 1.080 -.036 1.116 1875 ---- ---- ---- ---- 1.135 -.038 1.173 1900 ---- ---- ---- ---- 1.193 -.039 1.232 1925 ---- ---- ---- ---- 1.255 -.040 1.295 1950 ---- ---- ---- ---- 1.319 -.042 1.361 1975 ---- ---- ---- ---- 1.386 -.044 1.430 2000 ---- ---- ---- ---- 1.457 -.046 1.503 2025 ---- ---- ---- ---- 1.531 -.048 1.579 2050 ---- ---- ---- ---- 1.609 -.049 1.658 2075 ---- ---- ---- ---- 1.690 -.051 1.741 2100 ---- ---- ---- ---- 1.775 -.053 1.828 2125 ---- ---- ---- ---- 1.863 -.056 1.919 2150 ---- ---- ---- ---- 1.956 -.058 2.014 2175 ---- ---- ---- ---- 2.053 -.059 2.112 2200 ---- ---- ---- ---- 2.153 -.062 2.215 2225 ---- ---- ---- ---- 2.258 -.064 2.322 2250 ---- ---- ---- ---- 2.367 -.066 2.433 2275 ---- ---- ---- ---- 2.481 -.068 2.549 2300 ---- ---- ---- ---- 2.599 -.070 2.669 2325 ---- ---- ---- ---- 2.721 -.073 2.794 2350 ---- ---- ---- ---- 2.848 -.074 2.922 2375 ---- ---- ---- ---- 2.979 -.077 3.056 2400 ---- ---- ---- ---- 3.114 -.079 3.193 2425 ---- ---- ---- ---- 3.254 -.081 3.335 2450 ---- ---- ---- ---- 3.397 -.083 3.480 2475 ---- ---- ---- ---- 3.545 -.085 3.630 2500 ---- ---- ---- ---- 3.697 -.087 3.784 2525 ---- ---- ---- ---- 3.852 -.089 3.941 2550 ---- ---- ---- ---- 4.012 -.090 4.102 2575 ---- ---- ---- ---- 4.174 -.093 4.267 2600 ---- ---- ---- ---- 4.341 -.094 4.435 2625 ---- ---- ---- ---- 4.511 -.096 4.607 2650 ---- ---- ---- ---- 4.684 -.098 4.782 2675 ---- ---- ---- ---- 4.859 -.100 4.959 2700 ---- ---- ---- ---- 5.038 -.102 5.140 2725 ---- ---- ---- ---- 5.220 -.103 5.323 2750 ---- ---- ---- ---- 5.404 -.105 5.509 2775 ---- ---- ---- ---- 5.591 -.106 5.697 2800 ---- ---- ---- ---- 5.780 -.108 5.888 2825 ---- ---- ---- ---- 5.971 -.110 6.081 2850 ---- ---- ---- ---- 6.164 -.111 6.275 2875 ---- ---- ---- ---- 6.359 -.112 6.471 2900 ---- ---- ---- ---- 6.556 -.114 6.670 2925 ---- ---- ---- ---- 6.754 -.115 6.869 2950 ---- ---- ---- ---- 6.954 -.117 7.071 2975 ---- ---- ---- ---- 7.156 -.118 7.274 3000 ---- ---- ---- ---- 7.359 -.119 7.478 3025 ---- ---- ---- ---- 7.563 -.121 7.684 3050 ---- ---- ---- ---- 7.769 -.122 7.891 3075 ---- ---- ---- ---- 7.976 -.123 8.099 3100 ---- ---- ---- ---- 8.184 -.124 8.308 3125 ---- ---- ---- ---- 8.393 -.126 8.519 3150 ---- ---- ---- ---- 8.603 -.127 8.730 3175 ---- ---- ---- ---- 8.815 -.127 8.942 3200 ---- ---- ---- ---- 9.027 -.129 9.156 3225 ---- ---- ---- ---- 9.240 -.130 9.370 3250 ---- ---- ---- ---- 9.454 -.131 9.585 3275 ---- ---- ---- ---- 9.669 -.132 9.801 3300 ---- ---- ---- ---- 9.884 -.133 10.017 3325 ---- ---- ---- ---- 10.101 -.134 10.235 3350 ---- ---- ---- ---- 10.318 -.135 10.453 3375 ---- ---- ---- ---- 10.536 -.136 10.672 3400 ---- ---- ---- ---- 10.755 -.136 10.891 3425 ---- ---- ---- ---- 10.974 -.138 11.112 3450 ---- ---- ---- ---- 11.194 -.139 11.333 3475 ---- ---- ---- ---- 11.415 -.139 11.554 3500 ---- ---- ---- ---- 11.636 -.140 11.776 3525 ---- ---- ---- ---- 11.858 -.141 11.999 3550 ---- ---- ---- ---- 12.081 -.142 12.223 3575 ---- ---- ---- ---- 12.304 -.143 12.447 3600 ---- ---- ---- ---- 12.528 -.144 12.672 3625 ---- ---- ---- ---- 12.753 -.144 12.897 3650 ---- ---- ---- ---- 12.978 -.145 13.123 3675 ---- ---- ---- ---- 13.204 -.146 13.350 3700 ---- ---- ---- ---- 13.431 -.146 13.577 3725 ---- ---- ---- ---- 13.658 -.147 13.805 3750 ---- ---- ---- ---- 13.886 -.148 14.034 3775 ---- ---- ---- ---- 14.114 -.149 14.263 3800 ---- ---- ---- ---- 14.343 -.149 14.492 3825 ---- ---- ---- ---- 14.572 -.151 14.723 3850 ---- ---- ---- ---- 14.802 -.151 14.953 3875 ---- ---- ---- ---- 15.032 -.152 15.184 3900 ---- ---- ---- ---- 15.263 -.153 15.416 3925 ---- ---- ---- ---- 15.495 -.153 15.648 3950 ---- ---- ---- ---- 15.727 -.153 15.880 3975 ---- ---- ---- ---- 15.959 -.154 16.113 4000 ---- ---- ---- ---- 16.192 -.155 16.347 4025 ---- ---- ---- ---- 16.425 -.155 16.580 4050 ---- ---- ---- ---- 16.659 -.156 16.815 4075 ---- ---- ---- ---- 16.893 -.156 17.049 4100 ---- ---- ---- ---- 17.127 -.157 17.284 4125 ---- ---- ---- ---- 17.362 -.158 17.520 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .218 -.006 .224 950 ---- ---- ---- ---- .234 -.007 .241 975 ---- ---- ---- ---- .251 -.007 .258 1000 ---- ---- ---- ---- .268 -.008 .276 1025 ---- ---- ---- ---- .286 -.008 .294 1050 ---- ---- ---- ---- .304 -.009 .313 1075 ---- ---- ---- ---- .323 -.009 .332 1100 ---- ---- ---- ---- .343 -.010 .353 1125 ---- ---- ---- ---- .363 -.010 .373 1150 ---- ---- ---- ---- .384 -.011 .395 1175 ---- ---- ---- ---- .405 -.012 .417 1200 ---- ---- ---- ---- .427 -.012 .439 1225 ---- ---- ---- ---- .450 -.013 .463 1250 ---- ---- ---- ---- .473 -.013 .486 1275 ---- ---- ---- ---- .497 -.014 .511 1300 ---- ---- ---- ---- .521 -.015 .536 1325 ---- ---- ---- ---- .546 -.015 .561 1350 ---- ---- ---- ---- .572 -.016 .588 1375 ---- ---- ---- ---- .598 -.017 .615 1400 ---- ---- ---- ---- .624 -.018 .642 1425 ---- ---- ---- ---- .652 -.018 .670 1450 ---- ---- ---- ---- .680 -.019 .699 1475 ---- ---- ---- ---- .708 -.020 .728 1500 ---- ---- ---- ---- .738 -.021 .759 1525 ---- ---- ---- ---- .768 -.022 .790 1550 ---- ---- ---- ---- .799 -.023 .822 1575 ---- ---- ---- ---- .831 -.024 .855 1600 ---- ---- ---- ---- .864 -.025 .889 1625 ---- ---- ---- ---- .899 -.026 .925 1650 ---- ---- ---- ---- .936 -.027 .963 1675 ---- ---- ---- ---- .974 -.028 1.002 1700 ---- ---- ---- ---- 1.014 -.029 1.043 1725 ---- ---- ---- ---- 1.057 -.030 1.087 1750 ---- ---- ---- ---- 1.102 -.031 1.133 1775 ---- ---- ---- ---- 1.149 -.033 1.182 1800 ---- ---- ---- ---- 1.199 -.035 1.234 1825 ---- ---- ---- ---- 1.252 -.036 1.288 1850 ---- ---- ---- ---- 1.308 -.037 1.345 1875 ---- ---- ---- ---- 1.367 -.038 1.405 1900 ---- ---- ---- ---- 1.428 -.040 1.468 1925 ---- ---- ---- ---- 1.493 -.041 1.534 1950 ---- ---- ---- ---- 1.560 -.043 1.603 1975 ---- ---- ---- ---- 1.631 -.045 1.676 2000 ---- ---- ---- ---- 1.705 -.046 1.751 2025 ---- ---- ---- ---- 1.782 -.048 1.830 2050 ---- ---- ---- ---- 1.863 -.050 1.913 2075 ---- ---- ---- ---- 1.947 -.051 1.998 2100 ---- ---- ---- ---- 2.034 -.054 2.088 2125 ---- ---- ---- ---- 2.125 -.056 2.181 2150 ---- ---- ---- ---- 2.220 -.058 2.278 2175 ---- ---- ---- ---- 2.319 -.059 2.378 2200 ---- ---- ---- ---- 2.422 -.061 2.483 2225 ---- ---- ---- ---- 2.529 -.063 2.592 2250 ---- ---- ---- ---- 2.640 -.065 2.705 2275 ---- ---- ---- ---- 2.755 -.067 2.822 2300 ---- ---- ---- ---- 2.875 -.068 2.943 2325 ---- ---- ---- ---- 2.999 -.070 3.069 2350 ---- ---- ---- ---- 3.127 -.072 3.199 2375 ---- ---- ---- ---- 3.259 -.074 3.333 2400 ---- ---- ---- ---- 3.395 -.076 3.471 2425 ---- ---- ---- ---- 3.536 -.078 3.614 2450 ---- ---- ---- ---- 3.680 -.080 3.760 2475 ---- ---- ---- ---- 3.828 -.082 3.910 2500 ---- ---- ---- ---- 3.981 -.083 4.064 2525 ---- ---- ---- ---- 4.137 -.085 4.222 2550 ---- ---- ---- ---- 4.296 -.087 4.383 2575 ---- ---- ---- ---- 4.459 -.089 4.548 2600 ---- ---- ---- ---- 4.626 -.091 4.717 2625 ---- ---- ---- ---- 4.796 -.092 4.888 2650 ---- ---- ---- ---- 4.969 -.094 5.063 2675 ---- ---- ---- ---- 5.145 -.095 5.240 2700 ---- ---- ---- ---- 5.323 -.097 5.420 2725 ---- ---- ---- ---- 5.505 -.098 5.603 2750 ---- ---- ---- ---- 5.689 -.100 5.789 2775 ---- ---- ---- ---- 5.875 -.101 5.976 2800 ---- ---- ---- ---- 6.063 -.103 6.166 2825 ---- ---- ---- ---- 6.254 -.104 6.358 2850 ---- ---- ---- ---- 6.446 -.106 6.552 2875 ---- ---- ---- ---- 6.640 -.108 6.748 2900 ---- ---- ---- ---- 6.836 -.109 6.945 2925 ---- ---- ---- ---- 7.034 -.110 7.144 2950 ---- ---- ---- ---- 7.233 -.111 7.344 2975 ---- ---- ---- ---- 7.434 -.112 7.546 3000 ---- ---- ---- ---- 7.636 -.113 7.749 3025 ---- ---- ---- ---- 7.839 -.115 7.954 3050 ---- ---- ---- ---- 8.044 -.115 8.159 3075 ---- ---- ---- ---- 8.249 -.117 8.366 3100 ---- ---- ---- ---- 8.456 -.118 8.574 3125 ---- ---- ---- ---- 8.664 -.119 8.783 3150 ---- ---- ---- ---- 8.873 -.120 8.993 3175 ---- ---- ---- ---- 9.083 -.121 9.204 3200 ---- ---- ---- ---- 9.293 -.122 9.415 3225 ---- ---- ---- ---- 9.505 -.123 9.628 3250 ---- ---- ---- ---- 9.717 -.124 9.841 3275 ---- ---- ---- ---- 9.930 -.126 10.056 3300 ---- ---- ---- ---- 10.144 -.126 10.270 3325 ---- ---- ---- ---- 10.359 -.127 10.486 3350 ---- ---- ---- ---- 10.575 -.127 10.702 3375 ---- ---- ---- ---- 10.791 -.128 10.919 3400 ---- ---- ---- ---- 11.007 -.130 11.137 3425 ---- ---- ---- ---- 11.225 -.130 11.355 3450 ---- ---- ---- ---- 11.443 -.131 11.574 3475 ---- ---- ---- ---- 11.662 -.132 11.794 3500 ---- ---- ---- ---- 11.881 -.133 12.014 3525 ---- ---- ---- ---- 12.101 -.134 12.235 3550 ---- ---- ---- ---- 12.322 -.134 12.456 3575 ---- ---- ---- ---- 12.543 -.135 12.678 3600 ---- ---- ---- ---- 12.765 -.136 12.901 3625 ---- ---- ---- ---- 12.988 -.136 13.124 3650 ---- ---- ---- ---- 13.211 -.137 13.348 3675 ---- ---- ---- ---- 13.435 -.138 13.573 3700 ---- ---- ---- ---- 13.659 -.139 13.798 3725 ---- ---- ---- ---- 13.884 -.140 14.024 3750 ---- ---- ---- ---- 14.110 -.140 14.250 3775 ---- ---- ---- ---- 14.336 -.141 14.477 3800 ---- ---- ---- ---- 14.563 -.142 14.705 3825 ---- ---- ---- ---- 14.790 -.143 14.933 3850 ---- ---- ---- ---- 15.018 -.143 15.161 3875 ---- ---- ---- ---- 15.247 -.143 15.390 3900 ---- ---- ---- ---- 15.476 -.144 15.620 3925 ---- ---- ---- ---- 15.705 -.145 15.850 3950 ---- ---- ---- ---- 15.935 -.145 16.080 3975 ---- ---- ---- ---- 16.165 -.146 16.311 4000 ---- ---- ---- ---- 16.396 -.147 16.543 4025 ---- ---- ---- ---- 16.627 -.147 16.774 4050 ---- ---- ---- ---- 16.859 -.148 17.007 4075 ---- ---- ---- ---- 17.091 -.148 17.239 4100 ---- ---- ---- ---- 17.323 -.149 17.472 4125 ---- ---- ---- ---- 17.556 -.150 17.706 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .465 -.010 .475 1050 ---- ---- ---- ---- .490 -.010 .500 1075 ---- ---- ---- ---- .515 -.011 .526 1100 ---- ---- ---- ---- .541 -.012 .553 1125 ---- ---- ---- ---- .568 -.012 .580 1150 ---- ---- ---- ---- .595 -.012 .607 1175 ---- ---- ---- ---- .622 -.013 .635 1200 ---- ---- ---- ---- .650 -.014 .664 1225 ---- ---- ---- ---- .678 -.015 .693 1250 ---- ---- ---- ---- .707 -.015 .722 1275 ---- ---- ---- ---- .736 -.016 .752 1300 ---- ---- ---- ---- .766 -.017 .783 1325 ---- ---- ---- ---- .796 -.018 .814 1350 ---- ---- ---- ---- .827 -.018 .845 1375 ---- ---- ---- ---- .858 -.019 .877 1400 ---- ---- ---- ---- .890 -.019 .909 1425 ---- ---- ---- ---- .922 -.020 .942 1450 ---- ---- ---- ---- .954 -.021 .975 1475 ---- ---- ---- ---- .987 -.022 1.009 1500 ---- ---- ---- ---- 1.021 -.022 1.043 1525 ---- ---- ---- ---- 1.055 -.023 1.078 1550 ---- ---- ---- ---- 1.089 -.024 1.113 1575 ---- ---- ---- ---- 1.124 -.025 1.149 1600 ---- ---- ---- ---- 1.159 -.026 1.185 1625 ---- ---- ---- ---- 1.195 -.027 1.222 1650 ---- ---- ---- ---- 1.232 -.028 1.260 1675 ---- ---- ---- ---- 1.270 -.029 1.299 1700 ---- ---- ---- ---- 1.309 -.030 1.339 1725 ---- ---- ---- ---- 1.350 -.031 1.381 1750 ---- ---- ---- ---- 1.393 -.031 1.424 1775 ---- ---- ---- ---- 1.437 -.033 1.470 1800 ---- ---- ---- ---- 1.483 -.034 1.517 1825 ---- ---- ---- ---- 1.532 -.035 1.567 1850 ---- ---- ---- ---- 1.583 -.036 1.619 1875 ---- ---- ---- ---- 1.637 -.037 1.674 1900 ---- ---- ---- ---- 1.694 -.038 1.732 1925 ---- ---- ---- ---- 1.753 -.040 1.793 1950 ---- ---- ---- ---- 1.815 -.042 1.857 1975 ---- ---- ---- ---- 1.881 -.042 1.923 2000 ---- ---- ---- ---- 1.949 -.044 1.993 2025 ---- ---- ---- ---- 2.020 -.046 2.066 2050 ---- ---- ---- ---- 2.095 -.047 2.142 2075 ---- ---- ---- ---- 2.172 -.048 2.220 2100 ---- ---- ---- ---- 2.253 -.049 2.302 2125 ---- ---- ---- ---- 2.336 -.052 2.388 2150 ---- ---- ---- ---- 2.423 -.053 2.476 2175 ---- ---- ---- ---- 2.513 -.055 2.568 2200 ---- ---- ---- ---- 2.607 -.056 2.663 2225 ---- ---- ---- ---- 2.705 -.057 2.762 2250 ---- ---- ---- ---- 2.806 -.059 2.865 2275 ---- ---- ---- ---- 2.910 -.061 2.971 2300 ---- ---- ---- ---- 3.019 -.063 3.082 2325 ---- ---- ---- ---- 3.131 -.065 3.196 2350 ---- ---- ---- ---- 3.248 -.066 3.314 2375 ---- ---- ---- ---- 3.369 -.067 3.436 2400 ---- ---- ---- ---- 3.493 -.070 3.563 2425 ---- ---- ---- ---- 3.622 -.071 3.693 2450 ---- ---- ---- ---- 3.755 -.073 3.828 2475 ---- ---- ---- ---- 3.893 -.074 3.967 2500 ---- ---- ---- ---- 4.034 -.076 4.110 2525 ---- ---- ---- ---- 4.179 -.077 4.256 2550 ---- ---- ---- ---- 4.328 -.079 4.407 2575 ---- ---- ---- ---- 4.480 -.081 4.561 2600 ---- ---- ---- ---- 4.637 -.082 4.719 2625 ---- ---- ---- ---- 4.797 -.084 4.881 2650 ---- ---- ---- ---- 4.960 -.086 5.046 2675 ---- ---- ---- ---- 5.127 -.087 5.214 2700 ---- ---- ---- ---- 5.297 -.089 5.386 2725 ---- ---- ---- ---- 5.471 -.089 5.560 2750 ---- ---- ---- ---- 5.647 -.091 5.738 2775 ---- ---- ---- ---- 5.826 -.093 5.919 2800 ---- ---- ---- ---- 6.008 -.094 6.102 2825 ---- ---- ---- ---- 6.192 -.095 6.287 2850 ---- ---- ---- ---- 6.379 -.096 6.475 2875 ---- ---- ---- ---- 6.568 -.097 6.665 2900 ---- ---- ---- ---- 6.759 -.099 6.858 2925 ---- ---- ---- ---- 6.951 -.101 7.052 2950 ---- ---- ---- ---- 7.146 -.101 7.247 2975 ---- ---- ---- ---- 7.342 -.103 7.445 3000 ---- ---- ---- ---- 7.540 -.104 7.644 3025 ---- ---- ---- ---- 7.739 -.105 7.844 3050 ---- ---- ---- ---- 7.940 -.106 8.046 3075 ---- ---- ---- ---- 8.142 -.107 8.249 3100 ---- ---- ---- ---- 8.346 -.108 8.454 3125 ---- ---- ---- ---- 8.550 -.109 8.659 3150 ---- ---- ---- ---- 8.756 -.110 8.866 3175 ---- ---- ---- ---- 8.963 -.111 9.074 3200 ---- ---- ---- ---- 9.170 -.112 9.282 3225 ---- ---- ---- ---- 9.379 -.113 9.492 3250 ---- ---- ---- ---- 9.588 -.114 9.702 3275 ---- ---- ---- ---- 9.799 -.114 9.913 3300 ---- ---- ---- ---- 10.010 -.115 10.125 3325 ---- ---- ---- ---- 10.221 -.117 10.338 3350 ---- ---- ---- ---- 10.434 -.117 10.551 3375 ---- ---- ---- ---- 10.647 -.118 10.765 3400 ---- ---- ---- ---- 10.861 -.119 10.980 3425 ---- ---- ---- ---- 11.076 -.119 11.195 3450 ---- ---- ---- ---- 11.291 -.120 11.411 3475 ---- ---- ---- ---- 11.507 -.121 11.628 3500 ---- ---- ---- ---- 11.723 -.122 11.845 3525 ---- ---- ---- ---- 11.940 -.123 12.063 3550 ---- ---- ---- ---- 12.157 -.124 12.281 3575 ---- ---- ---- ---- 12.375 -.125 12.500 3600 ---- ---- ---- ---- 12.594 -.125 12.719 3625 ---- ---- ---- ---- 12.813 -.126 12.939 3650 ---- ---- ---- ---- 13.033 -.127 13.160 3675 ---- ---- ---- ---- 13.253 -.128 13.381 3700 ---- ---- ---- ---- 13.474 -.128 13.602 3725 ---- ---- ---- ---- 13.696 -.129 13.825 3750 ---- ---- ---- ---- 13.918 -.130 14.048 3775 ---- ---- ---- ---- 14.141 -.130 14.271 3800 ---- ---- ---- ---- 14.364 -.131 14.495 3825 ---- ---- ---- ---- 14.588 -.132 14.720 3850 ---- ---- ---- ---- 14.813 -.132 14.945 3875 ---- ---- ---- ---- 15.038 -.133 15.171 3900 ---- ---- ---- ---- 15.264 -.133 15.397 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .581 -.011 .592 1050 ---- ---- ---- ---- .609 -.012 .621 1075 ---- ---- ---- ---- .638 -.012 .650 1100 ---- ---- ---- ---- .668 -.012 .680 1125 ---- ---- ---- ---- .697 -.014 .711 1150 ---- ---- ---- ---- .728 -.014 .742 1175 ---- ---- ---- ---- .758 -.015 .773 1200 ---- ---- ---- ---- .789 -.015 .804 1225 ---- ---- ---- ---- .821 -.016 .837 1250 ---- ---- ---- ---- .853 -.016 .869 1275 ---- ---- ---- ---- .885 -.017 .902 1300 ---- ---- ---- ---- .918 -.017 .935 1325 ---- ---- ---- ---- .951 -.018 .969 1350 ---- ---- ---- ---- .984 -.019 1.003 1375 ---- ---- ---- ---- 1.018 -.020 1.038 1400 ---- ---- ---- ---- 1.052 -.020 1.072 1425 ---- ---- ---- ---- 1.086 -.022 1.108 1450 ---- ---- ---- ---- 1.121 -.022 1.143 1475 ---- ---- ---- ---- 1.156 -.023 1.179 1500 ---- ---- ---- ---- 1.192 -.023 1.215 1525 ---- ---- ---- ---- 1.228 -.024 1.252 1550 ---- ---- ---- ---- 1.264 -.025 1.289 1575 ---- ---- ---- ---- 1.301 -.026 1.327 1600 ---- ---- ---- ---- 1.338 -.027 1.365 1625 ---- ---- ---- ---- 1.376 -.027 1.403 1650 ---- ---- ---- ---- 1.414 -.029 1.443 1675 ---- ---- ---- ---- 1.454 -.029 1.483 1700 ---- ---- ---- ---- 1.495 -.030 1.525 1725 ---- ---- ---- ---- 1.537 -.031 1.568 1750 ---- ---- ---- ---- 1.581 -.032 1.613 1775 ---- ---- ---- ---- 1.626 -.034 1.660 1800 ---- ---- ---- ---- 1.674 -.035 1.709 1825 ---- ---- ---- ---- 1.724 -.036 1.760 1850 ---- ---- ---- ---- 1.777 -.037 1.814 1875 ---- ---- ---- ---- 1.832 -.038 1.870 1900 ---- ---- ---- ---- 1.890 -.040 1.930 1925 ---- ---- ---- ---- 1.951 -.041 1.992 1950 ---- ---- ---- ---- 2.015 -.042 2.057 1975 ---- ---- ---- ---- 2.082 -.043 2.125 2000 ---- ---- ---- ---- 2.152 -.044 2.196 2025 ---- ---- ---- ---- 2.224 -.046 2.270 2050 ---- ---- ---- ---- 2.300 -.047 2.347 2075 ---- ---- ---- ---- 2.379 -.048 2.427 2100 ---- ---- ---- ---- 2.461 -.050 2.511 2125 ---- ---- ---- ---- 2.546 -.051 2.597 2150 ---- ---- ---- ---- 2.634 -.052 2.686 2175 ---- ---- ---- ---- 2.725 -.054 2.779 2200 ---- ---- ---- ---- 2.820 -.056 2.876 2225 ---- ---- ---- ---- 2.918 -.057 2.975 2250 ---- ---- ---- ---- 3.020 -.059 3.079 2275 ---- ---- ---- ---- 3.126 -.060 3.186 2300 ---- ---- ---- ---- 3.235 -.062 3.297 2325 ---- ---- ---- ---- 3.349 -.063 3.412 2350 ---- ---- ---- ---- 3.466 -.065 3.531 2375 ---- ---- ---- ---- 3.587 -.067 3.654 2400 ---- ---- ---- ---- 3.713 -.068 3.781 2425 ---- ---- ---- ---- 3.843 -.069 3.912 2450 ---- ---- ---- ---- 3.976 -.071 4.047 2475 ---- ---- ---- ---- 4.114 -.073 4.187 2500 ---- ---- ---- ---- 4.256 -.074 4.330 2525 ---- ---- ---- ---- 4.401 -.076 4.477 2550 ---- ---- ---- ---- 4.551 -.077 4.628 2575 ---- ---- ---- ---- 4.704 -.079 4.783 2600 ---- ---- ---- ---- 4.861 -.080 4.941 2625 ---- ---- ---- ---- 5.021 -.082 5.103 2650 ---- ---- ---- ---- 5.185 -.083 5.268 2675 ---- ---- ---- ---- 5.353 -.084 5.437 2700 ---- ---- ---- ---- 5.523 -.086 5.609 2725 ---- ---- ---- ---- 5.697 -.087 5.784 2750 ---- ---- ---- ---- 5.874 -.088 5.962 2775 ---- ---- ---- ---- 6.053 -.090 6.143 2800 ---- ---- ---- ---- 6.235 -.091 6.326 2825 ---- ---- ---- ---- 6.420 -.092 6.512 2850 ---- ---- ---- ---- 6.607 -.093 6.700 2875 ---- ---- ---- ---- 6.796 -.094 6.890 2900 ---- ---- ---- ---- 6.987 -.096 7.083 2925 ---- ---- ---- ---- 7.180 -.097 7.277 2950 ---- ---- ---- ---- 7.375 -.098 7.473 2975 ---- ---- ---- ---- 7.571 -.099 7.670 3000 ---- ---- ---- ---- 7.769 -.100 7.869 3025 ---- ---- ---- ---- 7.969 -.101 8.070 3050 ---- ---- ---- ---- 8.170 -.102 8.272 3075 ---- ---- ---- ---- 8.372 -.103 8.475 3100 ---- ---- ---- ---- 8.575 -.104 8.679 3125 ---- ---- ---- ---- 8.780 -.105 8.885 3150 ---- ---- ---- ---- 8.985 -.106 9.091 3175 ---- ---- ---- ---- 9.192 -.107 9.299 3200 ---- ---- ---- ---- 9.399 -.108 9.507 3225 ---- ---- ---- ---- 9.608 -.109 9.717 3250 ---- ---- ---- ---- 9.817 -.110 9.927 3275 ---- ---- ---- ---- 10.027 -.110 10.137 3300 ---- ---- ---- ---- 10.238 -.111 10.349 3325 ---- ---- ---- ---- 10.449 -.112 10.561 3350 ---- ---- ---- ---- 10.661 -.113 10.774 3375 ---- ---- ---- ---- 10.874 -.114 10.988 3400 ---- ---- ---- ---- 11.088 -.114 11.202 3425 ---- ---- ---- ---- 11.302 -.115 11.417 3450 ---- ---- ---- ---- 11.517 -.116 11.633 3475 ---- ---- ---- ---- 11.732 -.117 11.849 3500 ---- ---- ---- ---- 11.948 -.117 12.065 3525 ---- ---- ---- ---- 12.164 -.118 12.282 3550 ---- ---- ---- ---- 12.381 -.119 12.500 3575 ---- ---- ---- ---- 12.598 -.120 12.718 3600 ---- ---- ---- ---- 12.816 -.121 12.937 3625 ---- ---- ---- ---- 13.035 -.121 13.156 3650 ---- ---- ---- ---- 13.254 -.122 13.376 3675 ---- ---- ---- ---- 13.474 -.122 13.596 3700 ---- ---- ---- ---- 13.694 -.123 13.817 3725 ---- ---- ---- ---- 13.915 -.124 14.039 3750 ---- ---- ---- ---- 14.136 -.125 14.261 3775 ---- ---- ---- ---- 14.358 -.126 14.484 3800 ---- ---- ---- ---- 14.581 -.126 14.707 3825 ---- ---- ---- ---- 14.804 -.127 14.931 3850 ---- ---- ---- ---- 15.028 -.127 15.155 3875 ---- ---- ---- ---- 15.253 -.127 15.380 3900 ---- ---- ---- ---- 15.478 -.128 15.606 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .744 -.012 .756 1050 ---- ---- ---- ---- .777 -.013 .790 1075 ---- ---- ---- ---- .810 -.013 .823 1100 ---- ---- ---- ---- .844 -.014 .858 1125 ---- ---- ---- ---- .878 -.014 .892 1150 ---- ---- ---- ---- .912 -.015 .927 1175 ---- ---- ---- ---- .946 -.016 .962 1200 ---- ---- ---- ---- .981 -.017 .998 1225 ---- ---- ---- ---- 1.017 -.017 1.034 1250 ---- ---- ---- ---- 1.052 -.018 1.070 1275 ---- ---- ---- ---- 1.088 -.018 1.106 1300 ---- ---- ---- ---- 1.124 -.019 1.143 1325 ---- ---- ---- ---- 1.160 -.020 1.180 1350 ---- ---- ---- ---- 1.197 -.020 1.217 1375 ---- ---- ---- ---- 1.233 -.021 1.254 1400 ---- ---- ---- ---- 1.270 -.022 1.292 1425 ---- ---- ---- ---- 1.308 -.022 1.330 1450 ---- ---- ---- ---- 1.345 -.024 1.369 1475 ---- ---- ---- ---- 1.383 -.024 1.407 1500 ---- ---- ---- ---- 1.421 -.025 1.446 1525 ---- ---- ---- ---- 1.459 -.026 1.485 1550 ---- ---- ---- ---- 1.498 -.026 1.524 1575 ---- ---- ---- ---- 1.537 -.027 1.564 1600 ---- ---- ---- ---- 1.576 -.028 1.604 1625 ---- ---- ---- ---- 1.615 -.029 1.644 1650 ---- ---- ---- ---- 1.656 -.030 1.686 1675 ---- ---- ---- ---- 1.697 -.031 1.728 1700 ---- ---- ---- ---- 1.740 -.031 1.771 1725 ---- ---- ---- ---- 1.783 -.033 1.816 1750 ---- ---- ---- ---- 1.829 -.033 1.862 1775 ---- ---- ---- ---- 1.876 -.035 1.911 1800 ---- ---- ---- ---- 1.925 -.036 1.961 1825 ---- ---- ---- ---- 1.977 -.037 2.014 1850 ---- ---- ---- ---- 2.031 -.038 2.069 1875 ---- ---- ---- ---- 2.089 -.038 2.127 1900 ---- ---- ---- ---- 2.148 -.040 2.188 1925 ---- ---- ---- ---- 2.211 -.041 2.252 1950 ---- ---- ---- ---- 2.277 -.042 2.319 1975 ---- ---- ---- ---- 2.345 -.043 2.388 2000 ---- ---- ---- ---- 2.416 -.045 2.461 2025 ---- ---- ---- ---- 2.491 -.045 2.536 2050 ---- ---- ---- ---- 2.568 -.047 2.615 2075 ---- ---- ---- ---- 2.648 -.049 2.697 2100 ---- ---- ---- ---- 2.732 -.049 2.781 2125 ---- ---- ---- ---- 2.818 -.051 2.869 2150 ---- ---- ---- ---- 2.908 -.052 2.960 2175 ---- ---- ---- ---- 3.000 -.054 3.054 2200 ---- ---- ---- ---- 3.096 -.056 3.152 2225 ---- ---- ---- ---- 3.196 -.057 3.253 2250 ---- ---- ---- ---- 3.299 -.058 3.357 2275 ---- ---- ---- ---- 3.406 -.059 3.465 2300 ---- ---- ---- ---- 3.517 -.060 3.577 2325 ---- ---- ---- ---- 3.631 -.062 3.693 2350 ---- ---- ---- ---- 3.750 -.063 3.813 2375 ---- ---- ---- ---- 3.872 -.065 3.937 2400 ---- ---- ---- ---- 3.999 -.066 4.065 2425 ---- ---- ---- ---- 4.129 -.068 4.197 2450 ---- ---- ---- ---- 4.264 -.069 4.333 2475 ---- ---- ---- ---- 4.403 -.071 4.474 2500 ---- ---- ---- ---- 4.545 -.073 4.618 2525 ---- ---- ---- ---- 4.692 -.074 4.766 2550 ---- ---- ---- ---- 4.842 -.075 4.917 2575 ---- ---- ---- ---- 4.997 -.076 5.073 2600 ---- ---- ---- ---- 5.154 -.078 5.232 2625 ---- ---- ---- ---- 5.316 -.079 5.395 2650 ---- ---- ---- ---- 5.480 -.081 5.561 2675 ---- ---- ---- ---- 5.649 -.081 5.730 2700 ---- ---- ---- ---- 5.820 -.083 5.903 2725 ---- ---- ---- ---- 5.995 -.084 6.079 2750 ---- ---- ---- ---- 6.172 -.086 6.258 2775 ---- ---- ---- ---- 6.353 -.086 6.439 2800 ---- ---- ---- ---- 6.535 -.088 6.623 2825 ---- ---- ---- ---- 6.721 -.089 6.810 2850 ---- ---- ---- ---- 6.909 -.089 6.998 2875 ---- ---- ---- ---- 7.099 -.090 7.189 2900 ---- ---- ---- ---- 7.290 -.092 7.382 2925 ---- ---- ---- ---- 7.484 -.093 7.577 2950 ---- ---- ---- ---- 7.680 -.094 7.774 2975 ---- ---- ---- ---- 7.877 -.095 7.972 3000 ---- ---- ---- ---- 8.075 -.096 8.171 3025 ---- ---- ---- ---- 8.275 -.097 8.372 3050 ---- ---- ---- ---- 8.477 -.098 8.575 3075 ---- ---- ---- ---- 8.679 -.099 8.778 3100 ---- ---- ---- ---- 8.883 -.100 8.983 3125 ---- ---- ---- ---- 9.088 -.101 9.189 3150 ---- ---- ---- ---- 9.294 -.101 9.395 3175 ---- ---- ---- ---- 9.501 -.102 9.603 3200 ---- ---- ---- ---- 9.708 -.104 9.812 3225 ---- ---- ---- ---- 9.917 -.104 10.021 3250 ---- ---- ---- ---- 10.126 -.105 10.231 3275 ---- ---- ---- ---- 10.337 -.105 10.442 3300 ---- ---- ---- ---- 10.547 -.107 10.654 3325 ---- ---- ---- ---- 10.759 -.107 10.866 3350 ---- ---- ---- ---- 10.971 -.108 11.079 3375 ---- ---- ---- ---- 11.184 -.109 11.293 3400 ---- ---- ---- ---- 11.397 -.110 11.507 3425 ---- ---- ---- ---- 11.611 -.111 11.722 3450 ---- ---- ---- ---- 11.826 -.111 11.937 3475 ---- ---- ---- ---- 12.041 -.112 12.153 3500 ---- ---- ---- ---- 12.256 -.113 12.369 3525 ---- ---- ---- ---- 12.472 -.114 12.586 3550 ---- ---- ---- ---- 12.689 -.114 12.803 3575 ---- ---- ---- ---- 12.906 -.115 13.021 3600 ---- ---- ---- ---- 13.124 -.115 13.239 3625 ---- ---- ---- ---- 13.342 -.116 13.458 3650 ---- ---- ---- ---- 13.561 -.116 13.677 3675 ---- ---- ---- ---- 13.780 -.117 13.897 3700 ---- ---- ---- ---- 14.000 -.118 14.118 3725 ---- ---- ---- ---- 14.220 -.119 14.339 3750 ---- ---- ---- ---- 14.441 -.119 14.560 3775 ---- ---- ---- ---- 14.663 -.120 14.783 3800 ---- ---- ---- ---- 14.885 -.121 15.006 3825 ---- ---- ---- ---- 15.108 -.121 15.229 3850 ---- ---- ---- ---- 15.332 -.121 15.453 3875 ---- ---- ---- ---- 15.555 -.122 15.677 3900 ---- ---- ---- ---- 15.780 -.123 15.903 3925 ---- ---- ---- ---- 16.005 -.123 16.128 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.294 -.020 1.314 1325 ---- ---- ---- ---- 1.333 -.021 1.354 1350 ---- ---- ---- ---- 1.372 -.021 1.393 1375 ---- ---- ---- ---- 1.412 -.022 1.434 1400 ---- ---- ---- ---- 1.451 -.023 1.474 1425 ---- ---- ---- ---- 1.491 -.023 1.514 1450 ---- ---- ---- ---- 1.531 -.024 1.555 1475 ---- ---- ---- ---- 1.571 -.024 1.595 1500 ---- ---- ---- ---- 1.611 -.025 1.636 1525 ---- ---- ---- ---- 1.651 -.026 1.677 1550 ---- ---- ---- ---- 1.691 -.028 1.719 1575 ---- ---- ---- ---- 1.732 -.028 1.760 1600 ---- ---- ---- ---- 1.773 -.028 1.801 1625 ---- ---- ---- ---- 1.814 -.029 1.843 1650 ---- ---- ---- ---- 1.855 -.031 1.886 1675 ---- ---- ---- ---- 1.898 -.031 1.929 1700 ---- ---- ---- ---- 1.941 -.032 1.973 1725 ---- ---- ---- ---- 1.985 -.033 2.018 1750 ---- ---- ---- ---- 2.031 -.034 2.065 1775 ---- ---- ---- ---- 2.078 -.035 2.113 1800 ---- ---- ---- ---- 2.127 -.036 2.163 1825 ---- ---- ---- ---- 2.178 -.037 2.215 1850 ---- ---- ---- ---- 2.232 -.038 2.270 1875 ---- ---- ---- ---- 2.288 -.039 2.327 1900 ---- ---- ---- ---- 2.347 -.040 2.387 1925 ---- ---- ---- ---- 2.409 -.041 2.450 1950 ---- ---- ---- ---- 2.474 -.042 2.516 1975 ---- ---- ---- ---- 2.542 -.043 2.585 2000 ---- ---- ---- ---- 2.612 -.045 2.657 2025 ---- ---- ---- ---- 2.686 -.046 2.732 2050 ---- ---- ---- ---- 2.762 -.047 2.809 2075 ---- ---- ---- ---- 2.842 -.048 2.890 2100 ---- ---- ---- ---- 2.925 -.049 2.974 2125 ---- ---- ---- ---- 3.010 -.051 3.061 2150 ---- ---- ---- ---- 3.099 -.052 3.151 2175 ---- ---- ---- ---- 3.191 -.053 3.244 2200 ---- ---- ---- ---- 3.286 -.054 3.340 2225 ---- ---- ---- ---- 3.384 -.056 3.440 2250 ---- ---- ---- ---- 3.486 -.057 3.543 2275 ---- ---- ---- ---- 3.591 -.059 3.650 2300 ---- ---- ---- ---- 3.700 -.060 3.760 2325 ---- ---- ---- ---- 3.813 -.061 3.874 2350 ---- ---- ---- ---- 3.930 -.062 3.992 2375 ---- ---- ---- ---- 4.050 -.064 4.114 2400 ---- ---- ---- ---- 4.175 -.065 4.240 2425 ---- ---- ---- ---- 4.304 -.066 4.370 2450 ---- ---- ---- ---- 4.437 -.068 4.505 2475 ---- ---- ---- ---- 4.573 -.070 4.643 2500 ---- ---- ---- ---- 4.714 -.071 4.785 2525 ---- ---- ---- ---- 4.859 -.072 4.931 2550 ---- ---- ---- ---- 5.008 -.073 5.081 2575 ---- ---- ---- ---- 5.160 -.075 5.235 2600 ---- ---- ---- ---- 5.317 -.076 5.393 2625 ---- ---- ---- ---- 5.477 -.077 5.554 2650 ---- ---- ---- ---- 5.640 -.079 5.719 2675 ---- ---- ---- ---- 5.807 -.080 5.887 2700 ---- ---- ---- ---- 5.977 -.081 6.058 2725 ---- ---- ---- ---- 6.151 -.082 6.233 2750 ---- ---- ---- ---- 6.328 -.083 6.411 2775 ---- ---- ---- ---- 6.507 -.085 6.592 2800 ---- ---- ---- ---- 6.689 -.086 6.775 2825 ---- ---- ---- ---- 6.874 -.087 6.961 2850 ---- ---- ---- ---- 7.062 -.087 7.149 2875 ---- ---- ---- ---- 7.251 -.089 7.340 2900 ---- ---- ---- ---- 7.443 -.090 7.533 2925 ---- ---- ---- ---- 7.636 -.091 7.727 2950 ---- ---- ---- ---- 7.832 -.092 7.924 2975 ---- ---- ---- ---- 8.029 -.092 8.121 3000 ---- ---- ---- ---- 8.227 -.094 8.321 3025 ---- ---- ---- ---- 8.427 -.095 8.522 3050 ---- ---- ---- ---- 8.628 -.096 8.724 3075 ---- ---- ---- ---- 8.831 -.096 8.927 3100 ---- ---- ---- ---- 9.035 -.097 9.132 3125 ---- ---- ---- ---- 9.240 -.098 9.338 3150 ---- ---- ---- ---- 9.446 -.099 9.545 3175 ---- ---- ---- ---- 9.654 -.100 9.754 3200 ---- ---- ---- ---- 9.862 -.101 9.963 3225 ---- ---- ---- ---- 10.072 -.102 10.174 3250 ---- ---- ---- ---- 10.282 -.103 10.385 3275 ---- ---- ---- ---- 10.494 -.103 10.597 3300 ---- ---- ---- ---- 10.706 -.104 10.810 3325 ---- ---- ---- ---- 10.919 -.104 11.023 3350 ---- ---- ---- ---- 11.132 -.105 11.237 3375 ---- ---- ---- ---- 11.345 -.107 11.452 3400 ---- ---- ---- ---- 11.559 -.107 11.666 3425 ---- ---- ---- ---- 11.773 -.108 11.881 3450 ---- ---- ---- ---- 11.987 -.108 12.095 3475 ---- ---- ---- ---- 12.201 -.109 12.310 3500 ---- ---- ---- ---- 12.415 -.109 12.524 3525 ---- ---- ---- ---- 12.628 -.110 12.738 3550 ---- ---- ---- ---- 12.841 -.111 12.952 3575 ---- ---- ---- ---- 13.054 -.112 13.166 3600 ---- ---- ---- ---- 13.267 -.112 13.379 3625 ---- ---- ---- ---- 13.480 -.113 13.593 3650 ---- ---- ---- ---- 13.693 -.114 13.807 3675 ---- ---- ---- ---- 13.906 -.115 14.021 3700 ---- ---- ---- ---- 14.120 -.115 14.235 3725 ---- ---- ---- ---- 14.334 -.116 14.450 3750 ---- ---- ---- ---- 14.548 -.117 14.665 3775 ---- ---- ---- ---- 14.763 -.117 14.880 3800 ---- ---- ---- ---- 14.979 -.117 15.096 3825 ---- ---- ---- ---- 15.195 -.118 15.313 3850 ---- ---- ---- ---- 15.411 -.119 15.530 3875 ---- ---- ---- ---- 15.629 -.119 15.748 3900 ---- ---- ---- ---- 15.847 -.120 15.967 3925 ---- ---- ---- ---- 16.065 -.121 16.186 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.808 -.028 1.836 1600 ---- ---- ---- ---- 1.863 -.029 1.892 1625 ---- ---- ---- ---- 1.920 -.029 1.949 1650 ---- ---- ---- ---- 1.976 -.031 2.007 1675 ---- ---- ---- ---- 2.034 -.031 2.065 1700 ---- ---- ---- ---- 2.092 -.033 2.125 1725 ---- ---- ---- ---- 2.151 -.034 2.185 1750 ---- ---- ---- ---- 2.211 -.034 2.245 1775 ---- ---- ---- ---- 2.271 -.036 2.307 1800 ---- ---- ---- ---- 2.332 -.037 2.369 1825 ---- ---- ---- ---- 2.394 -.037 2.431 1850 ---- ---- ---- ---- 2.457 -.038 2.495 1875 ---- ---- ---- ---- 2.520 -.039 2.559 1900 ---- ---- ---- ---- 2.584 -.040 2.624 1925 ---- ---- ---- ---- 2.650 -.041 2.691 1950 ---- ---- ---- ---- 2.716 -.043 2.759 1975 ---- ---- ---- ---- 2.785 -.043 2.828 2000 ---- ---- ---- ---- 2.855 -.044 2.899 2025 ---- ---- ---- ---- 2.927 -.046 2.973 2050 ---- ---- ---- ---- 3.002 -.047 3.049 2075 ---- ---- ---- ---- 3.079 -.048 3.127 2100 ---- ---- ---- ---- 3.160 -.049 3.209 2125 ---- ---- ---- ---- 3.244 -.050 3.294 2150 ---- ---- ---- ---- 3.331 -.052 3.383 2175 ---- ---- ---- ---- 3.422 -.053 3.475 2200 ---- ---- ---- ---- 3.517 -.054 3.571 2225 ---- ---- ---- ---- 3.616 -.055 3.671 2250 ---- ---- ---- ---- 3.718 -.057 3.775 2275 ---- ---- ---- ---- 3.825 -.057 3.882 2300 ---- ---- ---- ---- 3.935 -.059 3.994 2325 ---- ---- ---- ---- 4.049 -.060 4.109 2350 ---- ---- ---- ---- 4.167 -.062 4.229 2375 ---- ---- ---- ---- 4.289 -.063 4.352 2400 ---- ---- ---- ---- 4.415 -.064 4.479 2425 ---- ---- ---- ---- 4.545 -.065 4.610 2450 ---- ---- ---- ---- 4.679 -.067 4.746 2475 ---- ---- ---- ---- 4.817 -.068 4.885 2500 ---- ---- ---- ---- 4.958 -.069 5.027 2525 ---- ---- ---- ---- 5.104 -.070 5.174 2550 ---- ---- ---- ---- 5.253 -.072 5.325 2575 ---- ---- ---- ---- 5.406 -.073 5.479 2600 ---- ---- ---- ---- 5.562 -.075 5.637 2625 ---- ---- ---- ---- 5.723 -.075 5.798 2650 ---- ---- ---- ---- 5.887 -.076 5.963 2675 ---- ---- ---- ---- 6.054 -.078 6.132 2700 ---- ---- ---- ---- 6.225 -.079 6.304 2725 ---- ---- ---- ---- 6.399 -.080 6.479 2750 ---- ---- ---- ---- 6.576 -.081 6.657 2775 ---- ---- ---- ---- 6.757 -.082 6.839 2800 ---- ---- ---- ---- 6.940 -.083 7.023 2825 ---- ---- ---- ---- 7.125 -.085 7.210 2850 ---- ---- ---- ---- 7.313 -.086 7.399 2875 ---- ---- ---- ---- 7.504 -.086 7.590 2900 ---- ---- ---- ---- 7.696 -.087 7.783 2925 ---- ---- ---- ---- 7.891 -.088 7.979 2950 ---- ---- ---- ---- 8.087 -.089 8.176 2975 ---- ---- ---- ---- 8.284 -.090 8.374 3000 ---- ---- ---- ---- 8.483 -.091 8.574 3025 ---- ---- ---- ---- 8.684 -.092 8.776 3050 ---- ---- ---- ---- 8.886 -.092 8.978 3075 ---- ---- ---- ---- 9.089 -.094 9.183 3100 ---- ---- ---- ---- 9.293 -.095 9.388 3125 ---- ---- ---- ---- 9.499 -.095 9.594 3150 ---- ---- ---- ---- 9.706 -.096 9.802 3175 ---- ---- ---- ---- 9.914 -.097 10.011 3200 ---- ---- ---- ---- 10.123 -.098 10.221 3225 ---- ---- ---- ---- 10.333 -.098 10.431 3250 ---- ---- ---- ---- 10.544 -.099 10.643 3275 ---- ---- ---- ---- 10.756 -.100 10.856 3300 ---- ---- ---- ---- 10.968 -.101 11.069 3325 ---- ---- ---- ---- 11.181 -.102 11.283 3350 ---- ---- ---- ---- 11.395 -.102 11.497 3375 ---- ---- ---- ---- 11.609 -.102 11.711 3400 ---- ---- ---- ---- 11.823 -.103 11.926 3425 ---- ---- ---- ---- 12.037 -.104 12.141 3450 ---- ---- ---- ---- 12.251 -.105 12.356 3475 ---- ---- ---- ---- 12.465 -.105 12.570 3500 ---- ---- ---- ---- 12.679 -.106 12.785 3525 ---- ---- ---- ---- 12.892 -.106 12.998 3550 ---- ---- ---- ---- 13.105 -.107 13.212 3575 ---- ---- ---- ---- 13.317 -.108 13.425 3600 ---- ---- ---- ---- 13.530 -.109 13.639 3625 ---- ---- ---- ---- 13.743 -.109 13.852 3650 ---- ---- ---- ---- 13.955 -.110 14.065 3675 ---- ---- ---- ---- 14.168 -.111 14.279 3700 ---- ---- ---- ---- 14.381 -.111 14.492 3725 ---- ---- ---- ---- 14.594 -.112 14.706 3750 ---- ---- ---- ---- 14.808 -.113 14.921 3775 ---- ---- ---- ---- 15.022 -.114 15.136 3800 ---- ---- ---- ---- 15.237 -.114 15.351 3825 ---- ---- ---- ---- 15.453 -.114 15.567 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- ---- ---- ---- 5.292 ---- ---- 1800 ---- 5.337B ---- 5.319B 5.042 +.186 4.856 1825 ---- 5.087B ---- 5.071B 4.792 +.186 4.606 1850 ---- 4.837B ---- 4.822B 4.542 +.186 4.356 1875 ---- 4.587B ---- 4.572B 4.292 +.186 4.106 1900 ---- 4.337B ---- 4.322B 4.042 +.186 3.856 1925 ---- 4.087B ---- 4.072B 3.792 +.186 3.606 1950 ---- 3.837B ---- 3.821B 3.542 +.186 3.356 1975 ---- 3.588B ---- 3.572B 3.292 +.185 3.107 2000 ---- 3.338B ---- 3.322B 3.043 +.185 2.858 2025 ---- 3.090B ---- 3.072B 2.794 +.184 2.610 2050 ---- 2.843B ---- 2.826B 2.547 +.183 2.364 2075 ---- 2.596B ---- 2.580B 2.301 +.182 2.119 2100 ---- 2.351B 1.754A 1.754A 2.058 +.181 1.877 2125 ---- 2.107B 1.519A 1.519A 1.818 +.179 1.639 2150 ---- 1.902B 1.292A 1.292A 1.583 +.176 1.407 2175 ---- 1.664B 1.078A 1.078A 1.356 +.171 1.185 2185 ---- ---- ---- ---- 1.267 ---- ---- 2190 ---- ---- ---- ---- 1.223 ---- ---- 2195 ---- 1.443B ---- 1.426B 1.180 +.164 1.016 2200 ---- 1.432B .880A .880A 1.137 +.161 .976 2205 ---- 1.352B ---- 1.334B 1.095 +.159 .936 2210 ---- 1.307B ---- 1.290B 1.054 +.157 .897 2215 ---- 1.263B ---- 1.248B 1.013 +.154 .859 2220 ---- 1.229B ---- 1.217B .973 +.152 .821 2225 ---- 1.211B .701A .701A .933 +.148 .785 2230 ---- 1.141B ---- 1.127B .895 +.146 .749 2235 ---- 1.097B ---- 1.081B .857 +.142 .715 2240 ---- 1.055B .621A .621A .820 +.139 .681 2245 ---- 1.013B .591A .591A .784 +.136 .648 3 2250 ---- .999B .544A .544A .749 +.133 .616 2255 ---- .930B .516A .516A .714 +.129 .585 2260 ---- .906B .489A .489A .681 +.125 .556 2265 ---- .866B .463A .463A .649 +.122 .527 2270 ---- .829B .437A .437A .617 +.117 .500 2275 ---- .806B .412A .412A .587 +.114 .473 1 2280 ---- .769B .388A .388A .557 +.109 .448 2285 ---- .734B .366A .366A .528 +.105 .423 4 2290 ---- .700B .345A .345A .501 +.102 .399 1 2295 ---- .668B .325A .325A .474 +.097 .377 2300 ---- .636B .306A .306A .449 +.094 .355 1 5 2305 ---- .604B .287A .287A .424 +.090 .334 3 2310 ---- .574B .270A .270A .400 +.086 .314 4 2315 .371 .545B .253A .382B .378 +.083 3 .295 2320 ---- .516B .238A .238A .356 +.079 .277 1 1 2325 .326 .489B .223A .346B .336 +.076 7 .260 2330 ---- .463B .210A .210A .316 +.072 .244 2335 .302 .438B .196A .307B .298 +.069 10 .229 2340 ---- .414B .184A .184A .280 +.065 .215 6 2345 ---- .391B .173A .173A .263 +.062 .201 4 2350 .247 .369B .162A .224A .247 +.058 10 .189 1 2 2355 ---- .348B .152A .152A .232 +.055 .177 6 2360 ---- .328B .142A .142A .218 +.052 .166 5 2365 ---- .308B .132A .132A .205 +.050 .155 1 2370 ---- .291B .124A .124A .192 +.046 .146 7 2375 ---- .273B .116A .116A .180 +.044 .136 1 2380 ---- .257B .110A .110A .169 +.041 .128 2385 ---- .241B .103A .103A .158 +.039 .119 2390 ---- .226B .096A .096A .149 +.037 .112 1 2395 ---- .212B .090A .090A .139 +.035 .104 7 2400 ---- .198B .085A .085A .131 +.033 .098 1 2405 ---- .186B .080A .080A .122 +.030 .092 2410 ---- .174B .075A .075A .115 +.029 .086 2415 ---- .164B .072A .072A .108 +.028 .080 2420 ---- .153B .068A .068A .101 +.025 .076 6 2425 ---- .143B .064A .064A .095 +.024 .071 2430 ---- .135B .060A .060A .089 +.022 .067 2435 ---- .126B .057A .057A .083 +.020 .063 2440 ---- .118B .054A .054A .078 +.019 .059 2445 ---- .111B .052A .052A .074 +.018 .056 2450 ---- .104B .049A .049A .069 +.016 .053 2455 ---- .098B .047A .047A .065 +.015 .050 2460 ---- .092B .045A .045A .061 +.014 .047 2465 ---- .086B .043A .043A .058 +.013 .045 2470 ---- .081B .041A .041A .055 +.012 .043 2475 ---- .076B .039A .039A .052 +.012 .040 2480 ---- .072B ---- .072B .049 +.011 .038 1 2485 ---- .068B ---- .068B .046 +.010 .036 11 2490 ---- .064B ---- .064B .044 +.009 .035 2495 ---- .060B ---- .060B .042 +.009 .033 2500 ---- .057B ---- .057B .040 +.009 .031 2505 ---- .054B ---- .054B .038 +.008 .030 2510 ---- .051B ---- .051B .036 +.008 .028 2525 ---- .043B ---- .043B .031 +.006 .025 2550 ---- .033B ---- .033B .025 +.005 .020 2575 .022 .026B .021A .026B .020 +.003 1 .017 2600 ---- .021B ---- .021B .017 +.003 .014 2625 ---- .015B ---- .015B .014 +.002 .012 2650 ---- .012B ---- .012B .012 +.002 .010 2675 ---- .011B ---- .011B .011 +.002 .009 2700 ---- .010B ---- .010B .009 +.001 .008 2725 ---- .010B ---- .010B .008 +.001 .007 13 2750 ---- .010B ---- .010B .007 .000 .007 2775 .009 .009 .009 .009 .007 +.001 16 .006 2800 ---- .008B ---- .008B .006 .000 .006 2825 ---- .007B ---- .007B .006 +.001 .005 2850 ---- .006B ---- .006B .005 .000 .005 2875 ---- .006B ---- .006B .005 +.001 .004 2900 ---- ---- ---- ---- .004 .000 .004 3 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options PUT 1775 ---- ---- ---- .004A .001 ---- ---- 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .005 -.003 .008 2050 ---- ---- ---- ---- .008 -.003 .011 2075 ---- .019B .014A .019B .012 -.005 .017 2100 ---- .029B .018A .029B .019 -.005 .024 5 2125 ---- .044B .024A .044B .029 -.007 .036 2150 ---- .068B .032A .068B .044 -.010 .054 2175 ---- .100B .044A .100B .066 -.015 .081 5 2185 ---- ---- ---- .051A .077 ---- ---- 2190 ---- ---- ---- .054A .083 ---- ---- 2195 ---- .139B .058A .139B .090 -.022 .112 2200 ---- .150B .063A .150B .097 -.024 .121 19 2205 ---- .162B .066A .162B .105 -.026 .131 7 2210 ---- .176B .071A .176B .113 -.029 .142 19 2215 ---- .190B .077A .190B .122 -.032 .154 4 2220 ---- .203B .082A .203B .132 -.035 .167 15 2225 ---- .220B .088A .220B .143 -.037 .180 11 2230 ---- .238B .095A .238B .154 -.040 .194 5 2235 .172 .255B .102A .157A .166 -.044 1 .210 2240 .158 .273B .109A .109A .179 -.047 1 .226 9 2245 ---- .294B .119A .293B .193 -.050 .243 2250 ---- .315B .128A .315B .208 -.053 .261 15 2255 ---- .336B .138A .335B .223 -.057 .280 11 2260 ---- .358B .147A .358B .240 -.060 .300 2265 ---- .383B .158A .383B .257 -.064 .321 2270 ---- .408B .172A .408B .276 -.068 .344 4 2275 .303 .434B .184A .280A .295 -.072 15 .367 1 2280 ---- .459B .198A .459B .315 -.077 .392 2285 .324 .489B .213A .319A .337 -.080 1 .417 13 2290 ---- .517B .228A .517B .359 -.084 .443 2295 .393 .547B .245A .364A .382 -.088 1 .470 3 2300 .417 .577B .263A .388A .407 -.091 7 .498 7 2305 ---- .610B .283A .609B .432 -.096 .528 2310 ---- .642B .301A .641B .458 -.100 .558 2315 ---- .675B .322A .674B .486 -.103 .589 6 2320 ---- .709B .344A .708B .514 -.106 .620 2325 ---- .744B .368A .744B .543 -.110 .653 2330 ---- .781B .390A .781B .574 -.113 .687 6 2335 ---- .818B .415A .817B .605 -.117 .722 6 2340 ---- .855B .441A .854B .637 -.121 .758 2345 ---- ---- .468A .468A .670 -.124 .794 2350 ---- .928B .496A .928B .704 -.128 .832 2355 ---- ---- .525A .525A .739 -.131 .870 2360 ---- ---- .557A .557A .775 -.133 .908 2365 ---- ---- .588A .588A .811 -.137 .948 2370 ---- ---- .628A .628A .849 -.139 .988 1 2375 ---- 1.134B .652A 1.134B .887 -.142 1.029 2380 ---- ---- .693A .693A .926 -.144 1.070 2385 ---- ---- .742A .742A .965 -.146 1.111 2390 ---- ---- .777A .777A 1.005 -.149 1.154 2395 ---- ---- .813A .813A 1.046 -.150 1.196 2400 ---- 1.354B .827A 1.354B 1.087 -.153 1.240 2405 ---- ---- .889A .889A 1.129 -.154 1.283 2410 ---- ---- .926A .926A 1.171 -.156 1.327 2415 ---- ---- .965A .965A 1.214 -.158 1.372 2420 ---- ---- 1.004A 1.004A 1.257 -.160 1.417 2425 ---- 1.582B 1.019A 1.582B 1.301 -.161 1.462 2430 ---- ---- 1.084A 1.084A 1.345 -.163 1.508 2435 ---- ---- 1.126A 1.126A 1.389 -.165 1.554 2440 ---- ---- 1.167A 1.167A 1.434 -.167 1.601 2445 ---- ---- 1.209A 1.209A 1.479 -.168 1.647 2450 ---- 1.818B 1.229A 1.818B 1.525 -.169 1.694 2455 ---- ---- 1.295A 1.295A 1.571 -.170 1.741 2460 ---- ---- 1.338A 1.338A 1.617 -.171 1.788 2465 ---- ---- 1.382A 1.382A 1.663 -.173 1.836 2470 ---- ---- 1.427A 1.427A 1.710 -.173 1.883 2475 ---- 2.058B 1.450A 2.058B 1.757 -.174 1.931 2480 ---- ---- 1.530A 1.530A 1.804 -.175 1.979 2485 ---- ---- 1.577A 1.577A 1.851 -.176 2.027 2490 ---- ---- 1.623A 1.623A 1.899 -.176 2.075 2495 ---- ---- 1.669A 1.669A 1.947 -.176 2.123 2500 ---- 2.301B 1.680A 2.301B 1.995 -.177 2.172 2505 ---- ---- 1.762A 1.762A 2.042 -.178 2.220 2510 ---- ---- 1.809A 1.809A 2.091 -.178 2.269 2525 ---- ---- 1.916A 1.916A 2.236 -.179 2.415 2550 ---- ---- 2.156A 2.156A 2.479 -.181 2.660 2575 ---- ---- 2.398A 2.398A 2.724 -.182 2.906 2600 ---- ---- 2.679A 2.679A 2.971 -.183 3.154 2625 ---- ---- 2.924A 2.924A 3.218 -.184 3.402 2650 ---- ---- 3.171A 3.171A 3.466 -.184 3.650 2675 ---- ---- 3.419A 3.419A 3.714 -.185 3.899 2700 ---- ---- 3.667A 3.667A 3.963 -.185 4.148 2725 ---- ---- 3.916A 3.916A 4.212 -.185 4.397 2750 ---- ---- 4.165A 4.165A 4.461 -.185 4.646 2775 ---- ---- 4.414A 4.414A 4.710 -.186 4.896 2800 ---- ---- 4.663A 4.663A 4.960 -.185 5.145 2825 ---- ---- 4.912A 4.912A 5.209 -.186 5.395 2850 ---- ---- 5.162A 5.162A 5.459 -.186 5.645 2875 ---- ---- 5.412A 5.412A 5.709 -.185 5.894 2900 ---- ---- 5.662A 5.662A 5.958 -.186 6.144 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- ---- ---- ---- 5.292 ---- ---- 1800 ---- 5.204B ---- 5.204B 5.042 +.186 4.856 1825 ---- 4.954B ---- 4.954B 4.792 +.186 4.606 1850 ---- 4.704B ---- 4.704B 4.542 +.186 4.356 1875 ---- 4.454B ---- 4.454B 4.292 +.186 4.106 1900 ---- 4.205B ---- 4.205B 4.042 +.186 3.856 1925 ---- 3.955B ---- 3.955B 3.792 +.186 3.606 1950 ---- 3.705B ---- 3.705B 3.543 +.186 3.357 1975 ---- 3.457B ---- 3.457B 3.295 +.187 3.108 2000 ---- 3.209B ---- 3.209B 3.047 +.186 2.861 2025 ---- 2.962B ---- 2.962B 2.801 +.185 2.616 2050 ---- 2.716B ---- 2.716B 2.557 +.185 2.372 2075 ---- 2.472B 2.008A 2.008A 2.315 +.184 2.131 2100 ---- 2.230B 1.774A 1.774A 2.076 +.182 1.894 2125 ---- 2.156B 1.547A 1.547A 1.841 +.178 1.663 2150 ---- 1.918B 1.327A 1.327A 1.612 +.174 1.438 2175 ---- 1.686B 1.122A 1.122A 1.391 +.168 1.223 2185 ---- ---- ---- ---- 1.305 ---- ---- 2190 ---- ---- ---- ---- 1.263 ---- ---- 2195 ---- 1.365B ---- 1.365B 1.222 +.161 1.061 2200 ---- 1.462B .932A .932A 1.181 +.159 1.022 2205 ---- 1.278B ---- 1.278B 1.141 +.158 .983 2210 ---- 1.235B ---- 1.234B 1.101 +.155 .946 2215 ---- 1.192B ---- 1.191B 1.062 +.153 .909 2220 ---- 1.150B ---- 1.150B 1.024 +.151 .873 2225 ---- 1.248B .760A .760A .986 +.148 .838 2230 ---- 1.068B ---- 1.068B .950 +.146 .804 2235 ---- 1.028B .713A .713A .914 +.143 .771 2240 ---- .989B .683A .683A .878 +.140 .738 2245 ---- .950B .637A .637A .844 +.137 .707 2250 ---- 1.046B .609A .609A .810 +.134 .676 2255 ---- .891B .581A .581A .777 +.130 .647 2260 ---- .855B .556A .556A .745 +.127 .618 5 2265 ---- .822B .524A .524A .714 +.124 .590 2270 ---- .785B .501A .501A .683 +.120 .563 2275 ---- .863B .475A .475A .654 +.117 .537 2280 ---- .826B .452A .452A .625 +.114 .511 2285 ---- .793B .430A .430A .597 +.110 .487 2290 ---- .761B .409A .409A .570 +.107 .463 2295 ---- .729B .388A .388A .544 +.104 .440 2300 ---- .697B .368A .368A .518 +.100 .418 2305 ---- .668B .349A .349A .494 +.097 .397 2310 .467 .637B .331A .482B .471 +.094 3 .377 2315 ---- .610B .314A .314A .448 +.091 .357 2320 ---- .583B .297A .297A .426 +.088 .338 2325 .393 .555B .282A .415B .405 +.084 2 .321 2330 ---- .530B .267A .267A .385 +.081 .304 2335 ---- .505B .252A .252A .366 +.078 .288 2340 ---- .480B .239A .239A .347 +.074 .273 2345 ---- .458B .225A .225A .330 +.072 .258 2350 ---- .435B .214A .214A .313 +.069 .244 2355 ---- .414B .202A .202A .297 +.066 .231 2360 ---- .394B .192A .192A .281 +.062 .219 2365 ---- .374B .181A .181A .266 +.059 .207 2370 ---- .355B .171A .171A .252 +.056 .196 2375 ---- .338B .162A .162A .239 +.054 .185 2380 ---- .320B .153A .153A .226 +.051 .175 2385 ---- .303B .144A .144A .214 +.049 .165 2390 ---- .288B .136A .136A .202 +.046 .156 2395 ---- .273B .129A .129A .192 +.044 .148 2400 ---- .258B .122A .122A .181 +.041 .140 1 2405 ---- .244B .117A .117A .172 +.040 .132 2410 ---- .232B .110A .110A .162 +.037 .125 2425 ---- .196B .094A .094A .138 +.032 .106 1 2450 ---- .148B .074A .074A .105 +.024 .081 2475 ---- .113B .060A .060A .082 +.018 .064 2500 ---- .087B .049A .049A .064 +.013 .051 2525 ---- .068B ---- .068B .052 +.011 .041 2550 ---- .054B ---- .054B .042 +.008 .034 2575 ---- .044B ---- .044B .035 +.006 .029 2600 ---- .036B ---- .036B .030 +.005 .025 2625 ---- .030B ---- .030B .026 +.005 .021 1 2650 ---- .026B ---- .026B .022 +.003 .019 2675 ---- .022B ---- .022B .019 +.002 .017 2700 ---- .016B ---- .016B .017 +.002 .015 2725 ---- .015B ---- .015B .015 +.001 .014 2750 ---- .015B ---- .015B .014 +.002 .012 2775 ---- .014B ---- .014B .012 +.001 .011 2800 .014 .014 .014 .014 .011 .000 10 .011 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- .005A .001 ---- ---- 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .002 +.001 .001 1900 ---- ---- ---- ---- .002 .000 .002 1925 ---- ---- ---- ---- .004 +.001 .003 1950 ---- ---- ---- ---- .005 .000 .005 1975 ---- ---- ---- ---- .007 .000 .007 2000 ---- ---- ---- ---- .010 .000 .010 2025 ---- ---- ---- ---- .014 .000 .014 2 2050 ---- .024B .018A .023B .020 -.001 .021 2 2075 ---- .035B .023A .035B .028 -.002 .030 2 2100 ---- .050B .030A .050B .038 -.005 .043 2 2125 ---- .072B .039A .072B .053 -.007 .060 2 2150 ---- .101B .052A .101B .073 -.012 .085 3 2175 ---- .144B .070A .144B .102 -.018 .120 2185 ---- ---- ---- .078A .116 ---- ---- 2190 ---- ---- ---- .083A .124 ---- ---- 2195 ---- .189B .088A .189B .133 -.024 .157 2200 ---- .201B .094A .201B .142 -.026 .168 2205 ---- .214B .100A .214B .151 -.029 .180 2210 ---- .230B .106A .230B .162 -.030 .192 2215 ---- .246B .113A .246B .173 -.032 .205 2220 ---- .260B .120A .260B .184 -.035 .219 2225 ---- .279B .128A .279B .197 -.037 .234 6 2230 .206 .297B .135A .200A .210 -.040 10 .250 2235 ---- .316B .145A .316B .223 -.043 .266 2240 ---- .334B .155A .334B .238 -.046 .284 2245 ---- .355B .164A .355B .253 -.049 .302 2250 ---- .377B .176A .375B .270 -.051 .321 2255 ---- .398B .186A .398B .286 -.055 .341 2260 ---- .423B .199A .422B .304 -.058 .362 4 4 2265 .314 .447B .212A .340B .323 -.061 4 .384 2270 ---- .470B .225A .470B .342 -.065 .407 2275 ---- .496B .240A .496B .362 -.069 .431 2280 ---- .524B .255A .523B .384 -.072 .456 2285 .397 .552B .271A .429B .405 -.076 3 .481 2290 .421 .580B .289A .411A .428 -.079 3 .507 2295 ---- .608B .307A .608B .452 -.082 .534 5 5 2300 ---- .638B .327A .638B .477 -.085 .562 2305 ---- .669B .345A .669B .502 -.088 .590 2310 ---- .702B .366A .701B .528 -.092 .620 2315 ---- .735B .388A .734B .556 -.094 .650 2320 ---- .768B .410A .767B .584 -.097 .681 2325 ---- .802B .433A .801B .613 -.101 .714 2330 ---- .837B .457A .836B .642 -.105 .747 2335 ---- .873B .482A .872B .673 -.107 .780 2340 ---- .910B .508A .909B .704 -.111 .815 2345 .729 .947B .535A .771B .737 -.114 4 .851 2350 ---- .979B .563A .979B .770 -.117 .887 2355 .774 .842B .591A .840B .803 -.120 3 .923 2360 ---- ---- .621A .621A .838 -.123 .961 2365 ---- ---- .655A .655A .873 -.126 .999 2370 ---- ---- .686A .686A .908 -.129 1.037 2375 ---- 1.177B .718A 1.177B .945 -.131 1.076 2380 ---- ---- .760A .760A .982 -.134 1.116 2385 ---- ---- .793A .793A 1.020 -.136 1.156 2390 ---- ---- .940A .940A 1.058 -.139 1.197 2395 ---- ---- .976A .976A 1.097 -.142 1.239 2400 ---- 1.388B .887A 1.388B 1.137 -.144 1.281 2405 ---- ---- 1.050A 1.050A 1.177 -.146 1.323 2410 ---- ---- 1.088A 1.088A 1.218 -.148 1.366 2425 ---- 1.611B 1.073A 1.611B 1.343 -.153 1.496 2450 ---- 1.840B 1.274A 1.840B 1.560 -.161 1.721 2475 ---- 2.076B 1.486A 2.076B 1.785 -.168 1.953 2500 ---- 2.315B 1.709A 2.315B 2.018 -.172 2.190 2525 ---- 2.558B 1.940A 2.558B 2.255 -.175 2.430 2550 ---- 2.802B 2.175A 2.802B 2.495 -.177 2.672 2575 ---- ---- 2.416A 2.416A 2.738 -.179 2.917 2600 ---- ---- 2.656A 2.656A 2.982 -.180 3.162 2625 ---- ---- 2.900A 2.900A 3.227 -.182 3.409 2650 ---- ---- 3.311A 3.311A 3.474 -.182 3.656 2675 ---- ---- 3.557A 3.557A 3.721 -.183 3.904 2700 ---- ---- 3.804A 3.804A 3.968 -.184 4.152 2725 ---- ---- 4.051A 4.051A 4.216 -.184 4.400 2750 ---- ---- 4.300A 4.300A 4.465 -.184 4.649 2775 ---- ---- 4.548A 4.548A 4.713 -.185 4.898 2800 ---- ---- 4.797A 4.797A 4.962 -.185 5.147 TOTAL EST.VOL VOLUME OPEN INT SO3 AUG23 Silver Weekly 3 Options CALL 1750 ---- ---- ---- ---- 5.216 ---- ---- 1775 ---- 5.290B ---- 5.290B 4.966 +.180 4.786 1800 ---- 5.040B ---- 5.040B 4.716 +.180 4.536 1825 ---- 4.790B ---- 4.790B 4.466 +.180 4.286 1850 ---- 4.540B ---- 4.540B 4.216 +.180 4.036 1875 ---- 4.290B ---- 4.290B 3.966 +.180 3.786 1900 ---- 4.040B ---- 4.040B 3.716 +.180 3.536 1925 ---- 3.787B ---- 3.780B 3.466 +.180 3.286 1950 ---- 3.537B 2.900A 2.900A 3.216 +.180 3.036 1975 ---- 3.287B 2.649A 2.649A 2.966 +.180 2.786 2000 ---- 3.037B 2.399A 2.399A 2.716 +.180 2.536 2025 ---- 2.810B 2.149A 2.149A 2.466 +.180 2.286 2050 ---- 2.560B 1.900A 1.900A 2.216 +.180 2.036 3 2075 ---- 2.310B 1.651A 1.651A 1.966 +.180 1.786 6 6 2100 1.448 2.060B 1.402A 1.402A 1.716 +.180 1 1.536 2125 1.374 1.810B 1.154A 1.810B 1.466 +.179 3 1.287 3 2150 ---- 1.562B .908A .908A 1.216 +.177 1.039 2 2 2155 1.129 1.512B 1.076A 1.512B 1.166 ---- 2 ---- 2160 ---- ---- ---- 1.028A 1.117 ---- ---- 2165 ---- 1.412B .763A .763A 1.067 +.175 .892 2170 ---- 1.361B .715A .715A 1.017 +.173 .844 2175 ---- 1.311B .668A .668A .968 +.173 .795 2180 ---- 1.261B .622A .622A .918 +.171 .747 2185 ---- 1.212B .576A .576A .869 +.169 .700 2190 ---- 1.162B .531A .531A .820 +.167 .653 2195 ---- 1.112B .487A .487A .771 +.165 .606 2 2200 ---- 1.062B .445A .445A .722 +.162 .560 2205 ---- 1.013B .404A .404A .673 +.157 .516 1 2210 .870 .963B .364A .902B .625 +.153 3 .472 1 2215 ---- .914B .327A .327A .577 +.147 .430 3 1 2220 ---- .866B .291A .291A .530 +.140 .390 2225 ---- .816B .258A .258A .483 +.132 .351 2 2230 ---- .767B .228A .228A .437 +.123 .314 2235 ---- .718B .198A .198A .392 +.113 .279 2240 .457 .670B .172A .463B .349 +.103 1 .246 3 15 2245 ---- .622B .149A .149A .308 +.092 .216 3 3 2250 ---- .576B .128A .128A .269 +.081 .188 2 4 2255 ---- .529B .109A .109A .232 +.069 .163 5 6 2260 .219 .484B .093A .483B .198 +.058 4 .140 2265 ---- .440B .078A .078A .168 +.048 .120 4 5 2270 .087 .397B .066A .104A .140 +.038 18 .102 30 16 2275 .062 .355B .056A .119B .116 +.029 23 .087 59 75 2280 .143 .315B .047A .125B .095 +.021 8 .074 26 29 2285 ---- .277B .041A .041A .078 +.015 .063 2 5 2290 .045 .241B .035A .241B .063 +.010 8 .053 31 31 2295 .192 .208B .031A .063B .050 +.005 6 .045 10 2300 .030 .178B .027A .037B .040 +.002 305 .038 215 257 2305 .133 .151B .021 .029B .032 .000 7 .032 13 2310 .058 .128B .020A .020A .026 -.001 19 .027 135 74 2315 .014 .105B .014 .017A .020 -.003 6 .023 3 8 2320 .042 .087B .014A .014A .016 -.003 13 .019 21 23 2325 .016 .071B .012A .071B .013 -.004 26 .017 3 53 2330 .025 .059B .011A .011A .011 -.003 13 .014 1 9 2335 .044 .048B .011A .048B .008 -.004 1 .012 1 2340 .016 .038B .009A .009A .007 -.003 2 .010 18 10 2345 ---- .032B .007A .032B .005 -.004 .009 9 2350 .008 .025B .005 .005 .004 -.004 6 .008 2 19 2355 ---- .019B .005A .019B .003 -.003 .006 1 2360 ---- .015B .005A .015B .003 -.003 2 .006 55 26 2365 ---- .012B .004A .012B .002 -.003 .005 22 2370 ---- .010B .003A .010B .002 -.002 5 .004 2375 ---- .008B .003A .008B .001 -.003 .004 20 43 2380 .004 .006B .004 .003A .001 -.002 1 .003 25 17 2385 ---- .004B ---- .004B .001 -.002 .003 2390 ---- .003B ---- .003B .001 -.001 .002 4 2395 ---- ---- ---- ---- .001 -.001 .002 2400 ---- ---- ---- ---- .001 -.001 .002 10 45 2405 ---- ---- ---- ---- .001 -.001 .002 12 2410 ---- ---- ---- ---- .001 .000 .001 10 2415 ---- ---- ---- ---- .001 .000 .001 10 2420 ---- ---- ---- ---- .001 .000 .001 2425 ---- ---- ---- ---- .001 .000 .001 3 2430 ---- ---- ---- ---- .001 .000 .001 3 2435 ---- ---- ---- ---- .001 .000 .001 2440 ---- ---- ---- ---- .001 .000 .001 3 2445 ---- ---- ---- ---- .001 .000 .001 2450 ---- ---- ---- ---- .001 .000 .001 2 1 2455 ---- ---- ---- ---- .001 .000 .001 8 2460 ---- ---- ---- ---- .001 .000 .001 16 20 2465 ---- ---- ---- ---- .001 .000 .001 2470 ---- ---- ---- ---- .001 .000 .001 4 2475 ---- ---- ---- ---- .001 .000 .001 5 2480 ---- ---- ---- ---- .001 .000 .001 7 2485 ---- ---- ---- ---- .001 .000 .001 2490 ---- ---- ---- ---- .001 .000 .001 2495 ---- ---- ---- ---- .001 .000 .001 4 2500 ---- ---- ---- ---- .001 .000 .001 2 34 2505 ---- ---- ---- ---- .001 .000 .001 8 2510 ---- ---- ---- ---- .001 .000 .001 5 2515 ---- ---- ---- ---- .001 .000 .001 6 2520 ---- ---- ---- ---- .001 .000 .001 27 2525 ---- ---- ---- ---- .001 .000 .001 20 2530 ---- ---- ---- ---- .001 .000 .001 8 2535 ---- ---- ---- ---- .001 .000 .001 2540 ---- ---- ---- ---- .001 .000 .001 2545 ---- ---- ---- ---- .001 .000 .001 11 2550 ---- ---- ---- ---- .001 .000 .001 9 2555 ---- ---- ---- ---- .001 .000 .001 5 2560 ---- ---- ---- ---- .001 .000 .001 2565 ---- ---- ---- ---- .001 .000 .001 2570 ---- ---- ---- ---- .001 .000 .001 1 2575 ---- ---- ---- ---- .001 .000 .001 3 2580 ---- ---- ---- ---- .001 .000 .001 2 2585 ---- ---- ---- ---- .001 .000 .001 1 1 2590 ---- ---- ---- ---- .001 .000 .001 3 2595 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 3 2625 ---- ---- ---- ---- .001 .000 .001 2 2 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 1750 ---- ---- ---- ---- .001 ---- ---- 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 ---- ---- ---- ---- .001 -.001 .002 11 2150 ---- ---- .003A .003A .001 -.003 .004 47 2155 ---- ---- ---- ---- .001 ---- ---- 2160 ---- ---- ---- ---- .002 ---- ---- 2165 ---- .008B .004A .008B .002 -.005 .007 2170 ---- .010B .004A .010B .002 -.007 .009 2175 ---- .013B .004A .013B .003 -.007 .010 7 2180 ---- .017B .005A .017B .003 -.009 .012 5 18 2185 ---- .022B .005A .021B .004 -.011 .015 1 2 2190 ---- .027B .006A .027B .005 -.013 .018 1 1 2195 ---- .033B .006A .033B .006 -.015 .021 10 2200 .007 .040B .007 .007 .007 -.018 4 .025 80 36 2205 ---- .048B .007A .048B .008 -.023 .031 1 6 2210 .006 .058B .006 .010B .010 -.027 5 .037 3 6 2215 ---- .070B .009A .070B .012 -.033 .045 8 6 2220 ---- .082B .010A .082B .015 -.040 2 .055 2 39 2225 .094 .100B .011A .011A .018 -.048 6 .066 3 43 2230 ---- .118B .012A .118B .022 -.057 2 .079 14 2235 ---- .140B .013A .140B .027 -.067 .094 31 35 2240 .145 .164B .015A .030A .034 -.077 83 .111 37 37 2245 ---- .190B .018A .190B .043 -.088 30 .131 27 36 2250 .107 .219B .021A .021A .054 -.099 2 .153 3 81 2255 ---- .250B .025A .250B .067 -.111 30 .178 1 2 2260 .051 .284B .029A .109B .083 -.122 12 .205 4 2265 .252 .320B .035A .035A .103 -.132 44 .235 12 2270 .090 .360B .043A .151B .125 -.142 8 .267 14 9 2275 .154 .400B .050A .120A .151 -.151 74 .302 1 24 2280 .101 .442B .061A .219B .180 -.159 4 .339 23 27 2285 ---- .485B .074A .485B .213 -.165 .378 2290 .098 .530B .089A .290B .248 -.170 86 .418 2295 .122 .575B .106A .331B .285 -.175 4 .460 11 2300 .421 .621B .127A .280A .325 -.178 41 .503 88 2305 .170 .668B .149A .149A .367 -.180 2 .547 1 2310 .200 .716B .174A .174A .411 -.181 6 .592 30 2315 ---- .764B .203A .764B .455 -.183 .638 2320 ---- .812B .233A .812B .501 -.183 .684 2325 .432 .861B .268A .268A .548 -.184 1 .732 1 54 2330 ---- .910B .304A .910B .596 -.183 .779 7 2335 ---- .959B .342A .959B .643 -.184 .827 11 2340 ---- 1.008B .383A 1.008B .692 -.183 .875 1 2 2345 ---- 1.057B .426A 1.057B .740 -.184 .924 2350 ---- 1.106B .469A 1.104B .789 -.184 .973 8 2355 ---- 1.156B .515A 1.156B .838 -.183 1.021 5 2360 ---- 1.206B .561A 1.205B .888 -.183 1.071 40 2365 .976 1.255B .607A .875A .937 -.183 2 1.120 1 2370 ---- 1.305B .655A 1.305B .987 -.182 1.169 3 3 2375 ---- 1.354B .703A 1.354B 1.036 -.183 1.219 1 22 2380 ---- 1.404B .752A 1.404B 1.086 -.182 1.268 2385 ---- 1.454B .800A 1.454B 1.136 -.182 1.318 2390 ---- 1.504B .848A 1.504B 1.186 -.181 1.367 19 2395 ---- 1.554B .898A 1.554B 1.236 -.181 1.417 5 10 2400 ---- 1.604B .947A 1.604B 1.286 -.181 1.467 1 21 2405 ---- 1.653B .996A 1.653B 1.336 -.181 1.517 4 2410 ---- 1.703B 1.046A 1.703B 1.386 -.180 1.566 16 2415 ---- 1.753B 1.094A 1.753B 1.436 -.180 1.616 2420 ---- 1.803B 1.145A 1.803B 1.486 -.180 1.666 3 2425 ---- 1.853B 1.195A 1.853B 1.536 -.180 1.716 3 2430 ---- 1.903B 1.244A 1.903B 1.586 -.180 1.766 2435 ---- 1.953B 1.294A 1.953B 1.636 -.180 1.816 3 2440 ---- 2.003B 1.344A 2.003B 1.686 -.180 1.866 2445 ---- 2.053B 1.392A 2.053B 1.736 -.180 1.916 2 2450 ---- 2.102B 1.442A 2.102B 1.786 -.180 1.966 2455 ---- 2.153B 1.492A 2.153B 1.836 -.180 2.016 2460 ---- 2.203B 1.543A 2.203B 1.886 -.180 2.066 2465 ---- 2.253B 1.593A 2.253B 1.936 -.180 2.116 2470 ---- 2.303B 1.643A 2.303B 1.986 -.180 2.166 3 2475 ---- 2.353B 1.692A 2.353B 2.036 -.180 2.216 2480 ---- 2.402B 1.742A 2.402B 2.086 -.180 2.266 2485 ---- 2.452B 1.792A 2.452B 2.136 -.180 2.316 2490 ---- 2.502B 1.842A 2.502B 2.186 -.180 2.366 2495 ---- 2.552B 1.892A 2.552B 2.236 -.180 2.416 2500 ---- 2.602B 1.942A 2.602B 2.286 -.180 2.466 2505 ---- 2.652B 1.992A 2.652B 2.336 -.180 2.516 2510 ---- 2.702B 2.042A 2.702B 2.386 -.180 2.566 3 3 2515 ---- 2.752B 2.092A 2.752B 2.436 -.180 2.616 2520 ---- 2.802B 2.142A 2.802B 2.486 -.180 2.666 2525 ---- 2.852B 2.192A 2.852B 2.536 -.180 2.716 2530 ---- 2.902B 2.242A 2.902B 2.586 -.180 2.766 2535 ---- 2.952B 2.292A 2.952B 2.636 -.180 2.816 3 2540 ---- 3.002B 2.342A 3.002B 2.686 -.180 2.866 1 2545 ---- 3.052B 2.390A 3.052B 2.736 -.180 2.916 2550 ---- 3.102B 2.440A 3.102B 2.786 -.180 2.966 2555 ---- 3.152B 2.490A 3.152B 2.836 -.180 3.016 2560 ---- 3.202B 2.540A 3.201B 2.886 -.180 3.066 2565 ---- 3.252B 2.590A 3.251B 2.936 -.180 3.116 2570 ---- 3.302B 2.640A 3.301B 2.986 -.180 3.166 2575 ---- 3.352B 2.690A 3.351B 3.036 -.180 3.216 2580 ---- 3.402B 2.740A 3.401B 3.086 -.180 3.266 2585 ---- 3.452B 2.790A 3.451B 3.136 -.180 3.316 2590 ---- 3.488B 2.840A 3.488B 3.186 -.180 3.366 2595 ---- 3.500B 2.890A 3.500B 3.236 -.180 3.416 2600 ---- 3.602B 2.940A 3.601B 3.286 -.180 3.466 2625 ---- 3.852B 3.191A 3.852B 3.536 -.180 3.716 2650 ---- 4.099B 3.441A 4.099B 3.786 -.180 3.966 2675 ---- 4.232B 3.713A 3.713A 4.036 -.180 4.216 2700 ---- ---- 3.962A 3.962A 4.286 -.180 4.466 2725 ---- ---- 4.212A 4.212A 4.536 -.180 4.716 2750 ---- ---- 4.462A 4.462A 4.786 -.180 4.966 2775 ---- ---- 4.712A 4.712A 5.036 -.180 5.216 2800 ---- ---- 4.962A 4.962A 5.286 -.180 5.466 2825 ---- ---- 5.209A 5.209A 5.536 -.180 5.716 2850 ---- ---- 5.458A 5.458A 5.786 -.180 5.966 2875 ---- ---- 5.708A 5.708A 6.036 -.180 6.216 2900 ---- ---- 5.958A 5.958A 6.286 -.180 6.466 2925 ---- ---- 6.208A 6.208A 6.536 -.180 6.716 2950 ---- ---- 6.458A 6.458A 6.786 -.180 6.966 2975 ---- ---- 6.708A 6.708A 7.036 -.180 7.216 3000 ---- ---- 6.958A 6.958A 7.286 -.180 7.466 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1750 ---- ---- ---- ---- 5.215 ---- ---- 1775 ---- 5.274B ---- 5.259B 4.965 +.180 4.785 1800 ---- 5.024B ---- 5.012B 4.715 +.180 4.535 1825 ---- 4.774B ---- 4.762B 4.465 +.180 4.285 1850 ---- 4.524B ---- 4.512B 4.215 +.180 4.035 1875 ---- 4.274B ---- 4.263B 3.965 +.180 3.785 1900 ---- 4.024B 3.399A 3.399A 3.715 +.180 3.535 1925 ---- 3.774B 3.150A 3.150A 3.465 +.180 3.285 1950 ---- 3.560B 2.900A 2.900A 3.215 +.180 3.035 1975 ---- 3.310B 2.651A 2.651A 2.965 +.180 2.785 2000 ---- 3.060B 2.402A 2.402A 2.715 +.179 2.536 2025 ---- 2.809B 2.154A 2.154A 2.465 +.178 2.287 2050 ---- 2.560B 1.907A 1.907A 2.216 +.177 2.039 2075 ---- 2.312B 1.662A 1.662A 1.968 +.176 1.792 2100 ---- 2.062B 1.421A 1.421A 1.722 +.174 1.548 2 2125 ---- 1.815B 1.185A 1.185A 1.479 +.171 1.308 2 2150 ---- 1.571B .958A .958A 1.241 +.167 1.074 2 2155 ---- ---- ---- 1.112A 1.194 ---- ---- 2160 ---- ---- ---- 1.065A 1.148 ---- ---- 2165 ---- 1.426B .829A .829A 1.102 +.163 .939 2170 ---- 1.379B .788A .788A 1.056 +.160 .896 2175 ---- 1.331B .748A .748A 1.011 +.159 .852 2180 ---- 1.283B .709A .709A .966 +.156 .810 2185 ---- 1.236B .669A .669A .922 +.153 .769 2190 ---- 1.189B .631A .631A .879 +.151 .728 2195 ---- 1.142B .595A .595A .836 +.148 .688 2200 ---- 1.095B .560A .560A .794 +.144 .650 2205 ---- 1.051B .525A .525A .752 +.140 .612 2210 ---- 1.005B .491A .491A .712 +.136 .576 2215 ---- .961B .459A .459A .672 +.131 .541 2220 ---- .916B .429A .429A .634 +.127 .507 2225 ---- .873B .400A .400A .597 +.123 .474 2230 ---- .831B .372A .372A .561 +.119 .442 2235 ---- .789B .345A .345A .526 +.114 .412 2240 .460 .747B .320A .504A .492 +.109 10 .383 6 6 2245 ---- .707B .296A .296A .460 +.105 .355 3 2250 ---- .667B .273A .273A .429 +.100 .329 4 2255 .438 .628B .252A .363A .400 +.096 3 .304 2260 ---- .591B .232A .232A .372 +.091 .281 13 2265 ---- .555B .215A .215A .345 +.085 .260 14 2270 ---- .520B .196A .196A .319 +.080 .239 9 2275 ---- .486B .180A .180A .295 +.075 .220 9 2280 ---- .453B .166A .166A .273 +.070 .203 2285 ---- .422B .152A .152A .251 +.065 .186 2 2290 ---- .393B .138A .138A .231 +.060 .171 1 2295 .205 .364B .125A .189A .212 +.055 4 .157 2300 .194 .338B .116A .173A .194 +.050 10 .144 10 7 2305 .190 .313B .105A .158A .178 +.046 13 .132 2310 .138 .289B .096A .143A .163 +.043 6 .120 2315 ---- .267B .088A .088A .148 +.038 .110 2320 ---- .245B .081A .081A .136 +.036 .100 2325 .212 .226B .074A .109A .124 +.032 3 .092 16 2330 ---- .207B .068A .068A .113 +.029 1 .084 9 2335 .178 .190B .063A .090A .103 +.027 3 .076 4 10 2340 .091 .173B .058A .099B .093 +.023 8 .070 12 2345 ---- .158B .054A .054A .085 +.021 .064 17 2350 .135 .144B .050A .144B .078 +.020 3 .058 3 2355 ---- .132B .047A .047A .071 +.018 .053 2360 ---- .121B .043A .043A .065 +.016 .049 2365 .074 .110B .040A .058B .059 +.014 12 .045 2370 .064 .101B .038A .101B .054 +.012 9 .042 7 2375 .063 .092B .035A .052B .049 +.011 6 .038 9 2380 ---- .084B .033A .033A .045 +.010 .035 10 16 2385 ---- .077B .031A .031A .042 +.009 .033 1 2390 ---- .070B .029A .029A .038 +.008 .030 4 2395 ---- .064B ---- .064B .035 +.007 .028 4 2400 .041 .059B .029 .033B .033 +.007 14 .026 4 5 2405 ---- .054B ---- .054B .030 +.006 .024 5 2410 ---- .049B ---- .049B .028 +.006 .022 5 2415 ---- .045B ---- .045B .026 +.005 .021 1 2420 ---- .042B ---- .042B .024 +.005 .019 2425 ---- .038B ---- .038B .023 +.005 .018 3 2430 ---- .036B ---- .035B .021 +.004 .017 2435 ---- .033B ---- .033B .020 +.005 .015 2440 ---- .030B ---- .030B .018 +.004 .014 2445 ---- .028B ---- .027B .017 +.003 .014 2450 ---- .026B ---- .025B .016 +.003 .013 7 2455 .017 .024B .017 .024B .015 +.003 1 .012 2460 ---- .023B ---- .023B .015 +.003 .012 2465 ---- .021B ---- .021B .014 +.003 .011 2 2470 ---- .020B ---- .020B .013 +.002 .011 2475 ---- .019B ---- .018B .012 +.001 .011 2480 ---- .017B ---- .017B .012 +.001 .011 1 2485 ---- .016B ---- .016B .011 .000 .011 2490 ---- .015B ---- .015B .011 +.001 .010 11 2495 ---- .012B ---- .012B .010 .000 .010 2500 ---- .012B ---- .012B .010 .000 .010 2505 ---- .011B ---- .011B .009 -.001 .010 2510 ---- .011B ---- .011B .009 -.001 .010 2515 ---- .010B ---- .010B .009 .000 .009 2520 ---- ---- ---- ---- .008 -.001 .009 1 2525 ---- ---- ---- ---- .008 -.001 .009 2530 ---- ---- ---- ---- .008 -.001 .009 2535 ---- ---- ---- ---- .008 .000 .008 1 2540 ---- ---- ---- ---- .008 .000 .008 5 2545 ---- ---- ---- ---- .007 -.001 .008 2550 ---- ---- ---- ---- .007 -.001 .008 2555 ---- ---- ---- ---- .007 .000 .007 2560 ---- ---- ---- ---- .007 .000 .007 2565 ---- ---- ---- ---- .007 .000 .007 2570 ---- ---- ---- ---- .007 .000 .007 2575 ---- ---- ---- ---- .006 -.001 .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 .000 .005 2675 ---- ---- ---- ---- .005 +.001 .004 2700 ---- ---- ---- ---- .005 +.001 .004 2725 ---- ---- ---- ---- .005 +.002 .003 2750 ---- ---- ---- ---- .004 +.001 .003 6 2775 ---- ---- ---- ---- .004 +.001 .003 2800 ---- ---- ---- ---- .004 +.001 .003 2825 ---- ---- ---- ---- .004 +.001 .003 2850 ---- ---- ---- ---- .004 +.001 .003 2875 ---- ---- ---- ---- .004 +.001 .003 2900 ---- ---- ---- ---- .004 +.002 .002 2925 ---- ---- ---- ---- .004 +.002 .002 2950 ---- ---- ---- ---- .004 +.002 .002 2975 ---- ---- ---- ---- .004 +.002 .002 3 3000 ---- ---- ---- ---- .004 +.002 .002 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1750 ---- ---- ---- ---- .001 ---- ---- 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 .000 .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .002 -.003 .005 2075 ---- ---- ---- ---- .005 -.004 .009 2100 ---- .017B .010A .017B .008 -.007 5 .015 5 2125 ---- .030B .014A .030B .015 -.009 .024 2150 ---- .053B .019A .053B .027 -.013 7 .040 5 36 2155 ---- ---- ---- .021A .030 ---- ---- 2160 ---- ---- ---- .023A .034 ---- ---- 2165 ---- .073B .024A .073B .038 -.017 .055 3 3 2170 ---- .082B .026A .082B .042 -.019 .061 2175 .054 .090B .028A .028A .047 -.021 3 .068 5 2180 ---- .101B .031A .101B .052 -.024 .076 10 2185 .042 .111B .033A .036A .058 -.026 4 .084 4 2190 ---- .124B .037A .124B .064 -.030 .094 2 2195 ---- .138B .040A .138B .072 -.032 .104 2 2200 .048 .152B .043 .086B .079 -.036 12 .115 196 2205 ---- .167B .048A .166B .088 -.040 .128 2 2210 ---- .184B .053A .183B .097 -.044 .141 8 2215 ---- .202B .058A .201B .108 -.048 .156 6 2220 .110 .220B .064A .131B .120 -.052 8 .172 5 2225 .160 .242B .070A .070A .132 -.057 3 .189 100 2230 ---- .264B .077A .263B .146 -.061 .207 9 2235 ---- .287B .085A .287B .161 -.066 .227 2240 ---- .312B .093A .312B .178 -.070 .248 2 2245 ---- .338B .103A .337B .195 -.075 .270 9 2250 .304 .364B .112 .192A .215 -.079 29 .294 1 8 2255 ---- .395B .126A .394B .235 -.084 .319 8 2260 ---- .424B .139A .424B .257 -.089 .346 2265 .230 .456B .153A .306B .280 -.094 10 .374 2270 .242 .487B .169A .333B .304 -.100 4 .404 1 2275 ---- .522B .185A .521B .330 -.105 .435 3 2280 ---- .557B .203A .557B .357 -.110 .467 2285 ---- .594B .222A .594B .386 -.115 .501 2290 .587 .631B .242A .631B .416 -.120 1 .536 2295 ---- .669B .265A .669B .447 -.124 .571 2300 .408 .708B .288A .458A .479 -.129 4 .608 2305 ---- .746B .313A .746B .513 -.133 .646 2310 ---- .786B .338A .786B .547 -.138 .685 2315 ---- .829B .366A .829B .583 -.141 .724 2320 .430 .872B .393A .663B .620 -.145 2 .765 2325 ---- .915B .425A .915B .658 -.148 .806 2330 ---- .959B .455A .959B .697 -.151 .848 2335 ---- 1.005B .487A 1.005B .737 -.153 .890 2340 ---- 1.049B .521A 1.049B .778 -.156 .934 2345 ---- 1.095B .556A 1.095B .819 -.159 .978 2350 ---- 1.141B .592A 1.141B .862 -.160 1.022 2355 1.151 1.188B .629A .982B .905 -.162 12 1.067 2360 ---- 1.235B .667A 1.235B .949 -.164 1.113 4 2365 ---- 1.282B .707A 1.282B .993 -.166 1.159 2370 ---- 1.330B .747A 1.330B 1.038 -.167 1.205 2375 ---- 1.378B .787A 1.378B 1.083 -.169 1.252 2380 ---- 1.426B .829A 1.426B 1.129 -.170 1.299 10 2385 ---- 1.474B .872A 1.474B 1.176 -.170 1.346 3 2390 ---- 1.522B .915A 1.522B 1.222 -.172 1.394 2395 ---- 1.571B .959A 1.571B 1.269 -.173 1.442 14 2400 ---- 1.619B 1.003A 1.618B 1.316 -.174 1.490 3 2405 ---- 1.668B 1.048A 1.668B 1.364 -.174 1.538 2410 ---- 1.717B 1.095A 1.717B 1.412 -.174 1.586 2 2415 ---- 1.766B 1.139A 1.766B 1.460 -.174 1.634 2420 ---- 1.815B 1.186A 1.815B 1.508 -.175 1.683 2 2425 ---- 1.864B 1.232A 1.864B 1.556 -.175 1.731 2430 ---- 1.913B 1.280A 1.913B 1.605 -.175 1.780 2435 ---- 1.962B 1.327A 1.962B 1.653 -.176 1.829 2440 ---- 2.012B 1.374A 2.012B 1.702 -.176 1.878 2445 ---- 2.061B 1.422A 2.061B 1.751 -.176 1.927 2450 ---- 2.110B 1.470A 2.110B 1.800 -.176 1.976 2455 ---- 2.160B 1.518A 2.160B 1.849 -.177 2.026 2460 ---- 2.209B 1.566A 2.209B 1.898 -.177 2.075 2465 ---- 2.259B 1.615A 2.259B 1.947 -.178 2.125 2470 ---- 2.308B 1.664A 2.308B 1.996 -.178 2.174 2475 ---- 2.358B 1.711A 2.358B 2.046 -.178 2.224 2480 ---- 2.408B 1.761A 2.408B 2.095 -.179 2.274 2485 ---- 2.457B 1.810A 2.457B 2.144 -.180 2.324 2 2 2490 ---- 2.507B 1.858A 2.507B 2.194 -.179 2.373 2495 ---- 2.556B 1.908A 2.556B 2.243 -.180 2.423 2500 ---- 2.606B 1.957A 2.606B 2.293 -.180 2.473 2505 ---- 2.656B 2.006A 2.656B 2.343 -.180 2.523 2510 ---- 2.706B 2.055A 2.706B 2.392 -.181 2.573 2515 ---- 2.755B 2.104A 2.755B 2.442 -.180 2.622 2520 ---- 2.805B 2.154A 2.805B 2.492 -.180 2.672 2525 ---- 2.854B 2.204A 2.854B 2.541 -.181 2.722 2530 ---- 2.905B 2.253A 2.905B 2.591 -.180 2.771 2535 ---- 2.955B 2.302A 2.955B 2.641 -.180 2.821 2540 ---- 3.004B 2.352A 3.004B 2.691 -.180 2.871 2545 ---- 3.054B 2.401A 3.054B 2.740 -.181 2.921 2550 ---- 3.104B 2.451A 3.104B 2.790 -.180 2.970 2555 ---- 3.154B 2.501A 3.154B 2.840 -.180 3.020 2560 ---- 3.204B 2.550A 3.204B 2.890 -.180 3.070 2565 ---- 3.254B 2.600A 3.254B 2.940 -.180 3.120 2570 ---- 3.304B 2.649A 3.304B 2.990 -.179 3.169 2575 ---- 3.353B 2.700A 3.353B 3.039 -.180 3.219 2580 ---- 3.403B 2.748A 3.403B 3.089 -.180 3.269 2585 ---- 3.453B 2.799A 3.453B 3.139 -.180 3.319 2590 ---- 3.503B 2.847A 3.502B 3.189 -.180 3.369 2595 ---- 3.553B 2.898A 3.553B 3.239 -.180 3.419 2600 ---- 3.603B 2.947A 3.603B 3.289 -.179 3.468 2625 ---- 3.852B 3.197A 3.852B 3.538 -.180 3.718 2650 ---- 4.102B 3.446A 4.102B 3.788 -.179 3.967 2675 ---- 4.352B 3.694A 4.351B 4.038 -.179 4.217 2700 ---- 4.602B 3.944A 4.602B 4.287 -.179 4.466 2725 ---- 4.852B 4.194A 4.852B 4.537 -.179 4.716 2750 ---- 5.101B 4.442A 5.101B 4.787 -.179 4.966 2775 ---- 5.351B 4.693A 5.351B 5.037 -.179 5.216 2800 ---- 5.601B 4.943A 5.601B 5.287 -.178 5.465 2825 ---- 5.851B 5.192A 5.851B 5.536 -.179 5.715 2850 ---- 6.101B 5.442A 6.101B 5.786 -.179 5.965 2875 ---- 6.351B 5.691A 6.351B 6.036 -.179 6.215 2900 ---- 6.601B 5.942A 6.601B 6.286 -.179 6.465 2925 ---- 6.744B 6.192A 6.744B 6.536 -.179 6.715 2950 ---- 6.994B 6.442A 6.994B 6.786 -.179 6.965 2975 ---- 7.244B 6.692A 7.244B 7.036 -.179 7.215 3000 ---- ---- 6.942A 6.942A 7.286 -.179 7.465 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***