FINAL PRE-CLEARING PRICES AS OF 08/21/23 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 1893.6 1893.6 1893.6 1884.9A 1893.3 +7.2 876 1886.1 19 46 SEP23 1890.6 1899.9 1886.3 1896.6B 1895.7 +7.0 1273 1888.7 613 3144 OCT23 1900.1 1909.5 1895.3 1906.0 1905.1 +7.0 5696 1898.1 5152 33331 DEC23 1918.4 1927.9 1913.6 1924.0 1923.0 +6.5 135415 1916.5 114737 369490 FEB24 1939.7 1947.4 1933.8 1943.9A 1942.9 +6.5 1056 1936.4 1789 14842 APR24 1958.4 1966.5 1954.2A 1962.2A 1961.9 +6.5 145 1955.4 492 7386 JUN24 1977.3 1985.5 1973.2A 1981.6B 1981.0 +6.5 119 1974.5 386 2818 AUG24 1998.6 1999.0 1998.6 1998.8A 1998.7 +6.4 23 1992.3 50 1228 OCT24 2008.0 2015.7 2008.0 2016.0B 2015.7 +6.5 9 2009.2 18 98 DEC24 2025.3 2025.3 2025.3 2024.6A 2033.0 +6.3 5 2026.7 7 744 FEB25 ---- ---- ---- 2052.5B 2049.7 +6.5 2 2043.2 3 APR25 ---- ---- ---- ---- 2064.8 +6.5 2 2058.3 4 JUN25 ---- ---- ---- 2071.7A 2080.8 +6.5 2074.3 292 DEC25 ---- ---- ---- ---- 2113.1 +6.5 2106.6 11 JUN26 ---- ---- ---- ---- 2130.9 +6.5 2124.4 DEC26 ---- ---- ---- ---- 2155.4 +6.5 2148.9 2 JUN27 ---- ---- ---- ---- 2170.1 +6.5 2163.6 DEC27 ---- ---- ---- ---- 2192.6 +6.5 2186.1 JUN28 ---- ---- ---- ---- 2204.3 +6.5 2197.8 2 DEC28 ---- ---- ---- ---- 2223.8 +6.5 2217.3 JUN29 ---- ---- ---- ---- 2235.5 +6.5 2229.0 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 .1 .0 .1 .0 .0 498 .0 FEB24 .0 .0 .0 .0 .0 .0 7 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 22.785 22.850 22.785 23.335B 23.304 +.609 3 22.695 1 SEP23 22.795 23.375 22.710 23.375 23.340 +.607 64023 22.733 54776 50978 OCT23 22.840 23.485 22.835A 23.475B 23.443 +.603 76 22.840 102 496 DEC23 23.130 23.700 23.040 23.695 23.659 +.599 16519 23.060 8494 77385 JAN24 23.660 23.775B 23.520 23.825B 23.786 +.597 18 23.189 224 MAR24 23.510 24.040 23.400A 24.040B 24.008 +.598 1316 23.410 225 4718 MAY24 24.230 24.245 24.230 24.285B 24.254 +.600 793 23.654 123 1771 JUL24 ---- 24.085B ---- 24.505B 24.487 +.600 1 23.887 21 548 SEP24 ---- 24.320B ---- 24.735B 24.722 +.600 24.122 12 152 DEC24 ---- ---- ---- 24.960B 25.026 +.600 24.426 6 68 JAN25 ---- ---- ---- 24.635B 25.134 +.600 24.534 MAR25 ---- ---- ---- ---- 25.323 +.600 24.723 MAY25 ---- ---- ---- ---- 25.530 +.600 24.930 JUL25 ---- ---- ---- 24.895B 25.167 +.600 24.567 5 DEC25 ---- ---- ---- 24.785B 25.279 +.600 24.679 JUL26 ---- ---- ---- ---- 26.070 +.600 25.470 5 DEC26 ---- ---- ---- ---- 26.172 +.600 25.572 JUL27 ---- ---- ---- ---- 26.280 +.600 25.680 DEC27 ---- ---- ---- ---- 26.382 +.600 25.782 JUL28 ---- ---- ---- ---- 26.490 +.600 25.890 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 23.325B 23.304 +.609 22.695 SEP23 22.775 23.375 22.710 23.370 23.340 +.607 8624 22.733 8004 6769 OCT23 22.965 23.465 22.955 23.460A 23.443 +.603 23 22.840 37 148 DEC23 23.160 23.705 23.040 23.695A 23.659 +.599 745 23.060 532 1310 JAN24 ---- ---- ---- 23.815B 23.786 +.597 5 23.189 30 MAR24 23.555 24.030 23.470 24.000A 24.008 +.598 17 23.410 11 125 MAY24 23.800 24.140 23.790 23.855A 24.254 +.600 4 23.654 9 32 JUL24 24.370 24.370 24.370 24.370 24.487 +.600 2 23.887 3 15 SEP24 ---- ---- ---- ---- 24.722 +.600 24.122 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 708.90B 696.40A 708.90B 705.10 +7.00 698.10 1225 ---- 683.90B 671.40A 683.90B 680.10 +7.00 673.10 1250 ---- 658.90B 646.40A 658.90B 655.10 +7.00 648.10 1275 ---- 633.90B 621.40A 633.90B 630.10 +7.00 623.10 1300 ---- 609.00B 596.40A 609.00B 605.10 +7.00 598.10 1325 ---- 583.90B 571.40A 583.90B 580.10 +7.00 573.10 1350 ---- 559.00B 546.40A 558.90B 555.10 +7.00 548.10 1375 ---- 533.90B 521.40A 533.90B 530.10 +7.00 523.10 1400 ---- 508.90B 496.30A 508.90B 505.10 +7.00 498.10 1410 ---- 498.90B 486.40A 498.90B 495.10 +7.00 488.10 1420 ---- 488.90B 476.40A 488.90B 485.10 +7.00 478.10 1425 ---- 483.90B 471.40A 483.90B 480.10 +7.00 473.10 1430 ---- 478.90B 466.40A 478.90B 475.10 +7.00 468.10 1440 ---- 468.90B 456.40A 468.90B 465.10 +7.00 458.10 1450 ---- 459.00B 446.40A 458.90B 455.10 +7.00 448.10 1460 ---- 448.90B 436.40A 448.90B 445.10 +7.00 438.10 1470 ---- 438.90B 426.40A 438.90B 435.10 +7.00 428.10 1475 ---- 433.90B 421.40A 433.90B 430.10 +7.00 423.10 1480 ---- 428.90B 416.40A 428.90B 425.10 +7.00 418.10 1490 ---- 418.90B 406.40A 418.90B 415.10 +7.00 408.10 1500 ---- 409.00B 396.40A 408.90B 405.10 +7.00 398.10 1505 ---- 403.90B 391.40A 403.90B 400.10 +7.00 393.10 1510 ---- 398.90B 386.40A 398.90B 395.10 +7.00 388.10 1515 ---- 393.90B 381.40A 393.90B 390.10 +7.00 383.10 1520 ---- 388.90B 376.40A 388.90B 385.10 +7.00 378.10 1525 ---- 383.90B 371.40A 383.90B 380.10 +7.00 373.10 1530 ---- 378.90B 366.40A 378.90B 375.10 +7.00 368.10 1535 ---- 373.90B 361.40A 373.90B 370.10 +7.00 363.10 1540 ---- 368.90B 356.40A 368.90B 365.10 +7.00 358.10 1545 ---- 363.90B 351.40A 363.90B 360.10 +7.00 353.10 1550 ---- 359.00B 346.40A 358.90B 355.10 +7.00 348.10 1555 ---- 353.90B 341.40A 353.90B 350.10 +7.00 343.10 1560 ---- 348.90B 336.40A 348.90B 345.10 +7.00 338.10 1565 ---- 343.90B 331.40A 343.90B 340.10 +7.00 333.10 1570 ---- 338.90B 326.40A 338.90B 335.10 +7.00 328.10 1575 ---- 333.90B 321.40A 333.90B 330.10 +7.00 323.10 1580 ---- 328.90B 316.40A 328.90B 325.10 +7.00 318.10 1585 ---- 323.90B 311.40A 323.90B 320.10 +7.00 313.10 1 1590 ---- 318.90B 306.40A 318.90B 315.10 +7.00 308.10 1595 ---- 313.90B 301.40A 313.90B 310.10 +7.00 303.10 1600 ---- 309.00B 296.40A 308.90B 305.10 +7.00 298.10 1605 ---- 304.00B 291.40A 304.00B 300.10 +7.00 293.10 1610 ---- 298.90B 286.40A 298.90B 295.10 +7.00 288.10 1615 ---- 293.90B 281.40A 293.90B 290.10 +7.00 283.10 1 1620 ---- 288.90B 276.40A 288.90B 285.10 +7.00 278.10 1625 ---- 283.90B 271.40A 283.90B 280.10 +7.00 273.10 1630 ---- 278.90B 266.40A 278.90B 275.10 +7.00 268.10 1635 ---- 273.90B 261.40A 273.90B 270.10 +7.00 263.10 1640 ---- 268.90B 256.40A 268.90B 265.10 +7.00 258.10 1645 ---- 263.90B 251.40A 263.90B 260.10 +7.00 253.10 1650 ---- 259.00B 245.60A 258.90B 255.10 +7.00 248.10 1 1655 ---- 253.90B 241.40A 253.90B 250.10 +7.00 243.10 1660 ---- 248.90B 236.40A 248.90B 245.10 +7.00 238.10 1665 ---- 243.90B 231.40A 243.90B 240.10 +7.00 233.10 1670 ---- 239.00B 226.40A 238.90B 235.10 +7.00 228.10 1675 ---- 234.00B 220.60A 233.90B 230.10 +7.00 223.10 1 1680 ---- 229.00B 215.60A 228.90B 225.10 +7.00 218.10 1685 ---- 224.00B 210.60A 223.90B 220.10 +7.00 213.10 1690 ---- 219.00B 205.60A 218.90B 215.10 +7.00 208.10 1695 ---- 214.00B 200.60A 213.90B 210.10 +7.00 203.10 1 1700 ---- 209.50B 195.60A 209.50B 205.10 +7.00 198.10 1705 ---- 204.50B 190.60A 204.50B 200.10 +7.00 193.10 1710 ---- 199.50B 185.60A 199.50B 195.10 +7.00 188.10 1715 ---- 194.50B 180.60A 194.50B 190.10 +7.00 183.10 1720 ---- 189.50B 175.60A 189.50B 185.10 +7.00 178.10 1725 ---- 184.50B 170.60A 184.50B 180.10 +6.90 173.20 1730 ---- 179.50B 165.60A 179.50B 175.10 +6.90 168.20 1735 ---- 174.50B 160.60A 174.50B 170.10 +6.90 163.20 1740 ---- 169.50B 155.60A 169.50B 165.10 +6.90 158.20 1 1745 ---- 164.50B 150.60A 164.50B 160.10 +6.90 153.20 1750 ---- 159.50B 145.60A 159.50B 155.10 +6.90 148.20 2 1755 ---- 154.50B 140.60A 154.50B 150.10 +6.90 143.20 1760 ---- 149.50B 135.60A 149.50B 145.20 +7.00 138.20 1765 ---- 144.50B 130.60A 144.50B 140.20 +7.00 133.20 1770 ---- 139.50B 125.70A 139.50B 135.20 +7.00 128.20 1 1775 ---- 134.50B 120.70A 134.50B 130.20 +7.00 123.20 3 1780 ---- 129.50B 115.70A 129.50B 125.20 +7.00 118.20 2 1785 ---- 124.50B 110.70A 124.50B 120.20 +7.00 113.20 32 1790 ---- 119.50B 105.70A 119.50B 115.20 +6.90 108.30 3 1795 ---- 114.50B 100.70A 114.50B 110.20 +6.90 103.30 7 1800 ---- 109.50B 95.70A 109.50B 105.20 +6.90 98.30 2 2592 1805 ---- 104.50B 90.80A 104.50B 100.20 +6.80 93.40 1810 ---- 99.60B 85.80A 99.60B 95.30 +6.90 88.40 4 1815 88.90 94.60B 80.90A 94.60B 90.30 +6.80 1 83.50 1 1820 ---- 89.60B 75.90A 89.60B 85.30 +6.80 78.50 10 1825 ---- 84.60B 71.00A 84.60B 80.30 +6.70 73.60 5 1830 ---- 79.70B 66.10A 79.70B 75.40 +6.70 68.70 2 1835 ---- 74.70B 61.20A 74.70B 70.40 +6.50 63.90 1 1840 ---- 69.80B 56.40A 69.80B 65.50 +6.50 59.00 66 1845 ---- 64.90B 51.60A 64.90B 60.60 +6.30 54.30 1 1 1850 ---- 60.00B 46.90A 60.00B 55.80 +6.30 49.50 5059 1855 ---- 55.10B 42.30A 55.10B 51.00 +6.10 44.90 3 1860 41.20 50.30B 37.80A 47.20B 46.20 +5.80 1 40.40 1 6 1865 ---- 45.60B 33.40A 45.60B 41.60 +5.60 36.00 2 1870 ---- 40.90B 29.30A 40.90B 37.00 +5.30 31.70 2 1875 ---- 36.40B 25.30A 36.40B 32.60 +4.90 27.70 103 1880 25.50 32.20 21.50A 28.80B 28.30 +4.40 29 23.90 12 264 1885 ---- 27.90B 18.10A 27.90B 24.30 +4.00 20.30 19 13 1890 17.00 24.00B 15.00A 20.90B 20.60 +3.50 9 17.10 41 1895 17.50 20.30B 12.30A 17.30 17.10 +2.90 11 14.20 5 95 1900 12.00 16.90B 9.80A 14.10 14.00 +2.40 153 11.60 771 584 1905 9.50 13.80B 7.70A 11.80B 11.30 +1.90 143 9.40 124 142 1910 7.20 11.10B 6.00A 9.00 9.00 +1.50 127 7.50 16 427 1915 5.50 8.80B 4.60A 7.00A 7.00 +1.10 906 5.90 637 616 1920 5.10 6.90B 3.50A 5.40 5.40 +.80 97 4.60 53 280 1925 3.10 5.40 2.60A 4.00A 4.10 +.50 436 3.60 45 496 1930 2.90 4.00B 2.00 3.10 3.10 +.30 446 2.80 197 1707 1935 2.30 3.00B 1.50 2.20B 2.40 +.20 178 2.20 1277 1217 1940 1.70 2.20 1.20 1.70 1.80 +.10 71 1.70 46 256 1945 1.30 1.60B .90 1.30 1.30 -.10 50 1.40 22 578 1950 1.20 1.20 .70 1.00 1.00 -.10 127 1.10 85 1896 1955 .90 .90 .70A .70A .80 -.10 1 .90 4 500 1960 .70 .70 .60 .60 .60 -.20 124 .80 38 1047 1965 .60 .60 .40 .50 .50 -.20 101 .70 5 502 1970 .40 .40 .40 .50B .50 -.10 9 .60 14 1500 1975 .40 .40 .30 .40 .40 -.10 1141 .50 1557 1980 1980 .20 .20 .20 .30B .30 -.20 2 .50 19 755 1985 .30 .30 .30 .30 .30 -.10 7 .40 5 677 1990 ---- ---- .30A .30A .30 -.10 .40 3 1623 1995 ---- ---- .30A .30A .20 -.20 1 .40 740 2000 .30 .30 .30 .30 .20 -.20 158 .40 1529 9392 2005 ---- ---- ---- ---- .20 -.10 .30 10 881 2010 .20 .20 .20 .20 .20 -.10 15 .30 156 2934 2015 .20 .20 .20 .20 .20 -.10 28 .30 3 1115 2020 ---- ---- .20A .20A .20 -.10 .30 1089 2025 ---- ---- .20A .20A .10 -.20 .30 4 2466 2030 ---- ---- ---- ---- .10 -.10 .20 3 3236 2035 .10 .10 .10 .10 .10 -.10 3 .20 20 1009 2040 ---- ---- ---- ---- .10 -.10 .20 3 938 2045 ---- ---- ---- ---- .10 -.10 .20 517 2050 ---- ---- ---- ---- .10 -.10 .20 145 5999 2055 .10 .10 .10 .10 .10 -.10 6 .20 601 2060 ---- ---- .10A .10A .10 -.10 .20 200 1689 2065 ---- ---- .10A .10A .10 -.10 6 .20 4 357 2070 ---- ---- .10A .10A .10 -.10 .20 200 2714 2075 ---- ---- ---- ---- .10 .00 .10 4274 2080 ---- ---- ---- ---- .10 .00 .10 226 3127 2085 ---- ---- ---- ---- .10 .00 .10 59 338 2090 .10 .10 .10 .10 .10 .00 1 .10 849 2095 ---- ---- ---- ---- .10 .00 .10 65 2033 2100 .10 .10 .10 .10 .10 .00 1 .10 129 4115 2105 ---- ---- ---- ---- .10 .00 .10 263 2110 ---- ---- ---- ---- .10 .00 .10 178 2115 ---- ---- ---- ---- .10 .00 .10 151 2120 ---- ---- ---- ---- .10 .00 .10 8 229 2125 ---- ---- ---- ---- .10 .00 .10 3 2370 2130 ---- ---- ---- ---- .10 .00 .10 5 259 2135 ---- ---- ---- ---- .10 .00 .10 613 2140 ---- ---- ---- ---- .10 .00 .10 93 2145 ---- ---- ---- ---- .10 .00 .10 88 2150 ---- ---- ---- ---- .10 .00 .10 37 7302 2155 ---- ---- ---- ---- .10 .00 .10 343 2160 ---- ---- ---- ---- .10 .00 .10 10 318 2165 ---- ---- ---- ---- .10 .00 .10 65 2170 ---- ---- ---- ---- .10 .00 .10 753 2175 ---- ---- ---- ---- .10 .00 .10 921 2180 ---- ---- ---- ---- .10 .00 .10 395 2185 ---- ---- ---- ---- .10 .00 .10 10 463 2190 ---- ---- ---- ---- .10 .00 .10 66 2195 ---- ---- ---- ---- .10 .00 .10 71 2200 ---- ---- ---- ---- .10 .00 .10 1 2284 2205 ---- ---- ---- ---- .10 .00 .10 32 2210 ---- ---- ---- ---- .10 .00 .10 140 2215 ---- ---- ---- ---- .10 .00 .10 618 2220 ---- ---- ---- ---- .10 .00 .10 475 2225 ---- ---- ---- ---- .10 .00 .10 374 2230 ---- ---- ---- ---- .10 .00 .10 43 2235 ---- ---- ---- ---- .10 .00 .10 57 2240 ---- ---- ---- ---- .10 .00 .10 34 2245 ---- ---- ---- ---- .10 .00 .10 214 2250 ---- ---- ---- ---- .10 .00 .10 6557 2255 ---- ---- ---- ---- .10 .00 .10 46 2260 ---- ---- ---- ---- .10 .00 .10 475 2265 ---- ---- ---- ---- .10 .00 .10 23 2270 ---- ---- ---- ---- .10 .00 .10 112 2275 ---- ---- ---- ---- .10 .00 .10 460 2280 ---- ---- ---- ---- .10 .00 .10 275 2285 ---- ---- ---- ---- .10 .00 .10 249 2290 ---- ---- ---- ---- .10 .00 .10 4 71 2295 ---- ---- ---- ---- .10 .00 .10 11 2300 ---- ---- ---- ---- .10 .00 .10 2 4328 2310 ---- ---- ---- ---- .10 .00 .10 119 2320 ---- ---- ---- ---- .10 .00 .10 100 2325 ---- ---- ---- ---- .10 .00 .10 1 213 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 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 ---- 708.80B 696.50A 708.60B 705.10 +7.00 698.10 1225 ---- 683.40B 671.90A 683.40B 680.10 +7.00 673.10 1250 ---- 658.80B 646.40A 658.80B 655.10 +7.00 648.10 1275 ---- 633.40B 621.70A 633.40B 630.10 +7.00 623.10 1300 ---- 608.80B 596.30A 608.80B 605.10 +7.00 598.10 1325 ---- 583.50B 572.00A 583.50B 580.10 +7.00 573.10 1350 ---- 558.80B 546.40A 558.80B 555.10 +7.00 548.10 1375 ---- 533.50B 521.90A 533.50B 530.10 +7.00 523.10 1400 ---- 508.80B 496.40A 508.80B 505.10 +7.00 498.10 1410 ---- 498.50B 486.70A 498.50B 495.10 +7.00 488.10 1420 ---- 488.50B 477.00A 488.50B 485.10 +7.00 478.10 1425 ---- 483.50B 471.80A 483.50B 480.10 +7.00 473.10 1430 ---- 478.50B 466.90A 478.50B 475.10 +7.00 468.10 1440 ---- 468.50B 456.90A 468.50B 465.10 +7.00 458.10 1450 ---- 458.90B 446.40A 458.80B 455.10 +7.00 448.10 1460 ---- 448.50B 436.90A 448.50B 445.10 +7.00 438.10 1470 ---- 438.50B 427.00A 438.50B 435.10 +7.00 428.10 1475 ---- 433.50B 422.00A 433.50B 430.10 +7.00 423.10 1480 ---- 428.50B 417.00A 428.50B 425.10 +7.00 418.10 1490 ---- 418.50B 406.90A 418.50B 415.10 +7.00 408.10 1500 ---- 408.90B 396.40A 408.90B 405.10 +7.00 398.10 1505 ---- 403.50B 391.90A 403.50B 400.10 +7.00 393.10 1510 ---- 398.50B 387.00A 398.50B 395.10 +7.00 388.10 1515 ---- 393.50B 382.00A 393.50B 390.10 +7.00 383.10 1520 ---- 388.50B 377.00A 388.50B 385.10 +7.00 378.10 1525 ---- 383.50B 372.00A 383.50B 380.10 +7.00 373.10 1530 ---- 378.50B 367.00A 378.50B 375.10 +7.00 368.10 1535 ---- 373.50B 362.00A 373.50B 370.10 +7.00 363.10 1540 ---- 368.50B 356.80A 368.50B 365.10 +7.00 358.10 1545 ---- 363.50B 351.80A 363.50B 360.10 +7.00 353.10 1550 ---- 358.90B 346.40A 358.90B 355.10 +7.00 348.10 1555 ---- 353.50B 341.80A 353.50B 350.10 +7.00 343.10 1560 ---- 348.50B 336.80A 348.50B 345.10 +7.00 338.10 1565 ---- 343.50B 331.80A 343.50B 340.10 +7.00 333.10 1570 ---- 338.50B 326.80A 338.50B 335.10 +7.00 328.10 1575 ---- 333.50B 321.80A 333.50B 330.10 +7.00 323.10 1580 ---- 328.50B 316.80A 328.50B 325.10 +7.00 318.10 1585 ---- 323.50B 311.80A 323.50B 320.10 +7.00 313.10 1590 ---- 318.50B 306.80A 318.50B 315.10 +7.00 308.10 1595 ---- 313.50B 301.80A 313.50B 310.10 +7.00 303.10 1600 ---- 308.90B 296.30A 308.90B 305.10 +7.00 298.10 1605 ---- 303.50B 291.80A 303.50B 300.10 +7.00 293.10 1610 ---- 298.60B 287.00A 298.60B 295.10 +7.00 288.10 1615 ---- 293.60B 282.00A 293.60B 290.10 +7.00 283.10 1620 ---- 288.50B 277.00A 288.50B 285.10 +7.00 278.10 1625 ---- 283.60B 272.00A 283.60B 280.10 +7.00 273.10 1630 ---- 278.60B 267.00A 278.60B 275.10 +7.00 268.10 1635 ---- 273.50B 261.70A 273.50B 270.10 +7.00 263.10 1640 ---- 268.50B 256.70A 268.50B 265.10 +7.00 258.10 1645 ---- 263.60B 251.70A 263.60B 260.10 +7.00 253.10 1650 ---- 258.90B 246.30A 258.90B 255.10 +7.00 248.10 1655 ---- 253.50B 241.70A 253.50B 250.10 +7.00 243.10 1660 ---- 248.60B 236.70A 248.60B 245.10 +7.00 238.10 1665 ---- 243.50B 231.70A 243.50B 240.10 +7.00 233.10 1670 ---- 238.50B 226.70A 238.50B 235.10 +7.00 228.10 1675 ---- 233.60B 220.60A 233.60B 230.10 +7.00 223.10 1680 ---- 228.50B 216.80A 228.50B 225.10 +7.00 218.10 1685 ---- 223.60B 211.70A 223.60B 220.10 +7.00 213.10 1690 ---- 218.50B 206.80A 218.50B 215.10 +6.90 208.20 1695 ---- 213.60B 201.90A 213.60B 210.10 +6.90 203.20 1700 ---- 209.50B 195.70A 209.50B 205.20 +7.00 198.20 1 1705 ---- 203.60B 191.70A 203.60B 200.20 +7.00 193.20 1 1710 ---- 198.60B 186.70A 198.60B 195.20 +7.00 188.20 1715 ---- 193.70B 181.80A 193.60B 190.20 +6.90 183.30 1720 ---- 188.70B 176.80A 188.70B 185.30 +7.00 178.30 1725 ---- 184.60B 170.90A 184.60B 180.30 +6.90 173.40 8 1730 ---- 178.80B 167.00A 178.70B 175.30 +6.90 168.40 1735 ---- 173.80B 161.90A 173.80B 170.40 +6.90 163.50 1740 ---- 168.90B 157.10A 168.90B 165.40 +6.90 158.50 35 1745 ---- 163.90B 152.10A 163.80B 160.50 +6.90 153.60 1750 ---- 159.80B 146.20A 159.80B 155.50 +6.80 148.70 4 1755 ---- 154.10B 142.30A 154.10B 150.60 +6.80 143.80 2 1760 ---- 149.20B 137.40A 149.20B 145.70 +6.80 138.90 1765 ---- 144.20B 132.60A 144.10B 140.80 +6.70 134.10 1770 ---- 139.40B 127.70A 139.40B 135.90 +6.70 129.20 1 1775 ---- 135.20B 121.90A 135.20B 131.00 +6.60 124.40 156 1780 ---- 129.60B 118.10A 129.50B 126.20 +6.60 119.60 2 1785 ---- 124.80B 113.20A 124.70B 121.30 +6.40 114.90 1790 ---- 120.00B 108.50A 119.90B 116.50 +6.40 110.10 1795 ---- 115.20B 103.80A 115.10B 111.80 +6.30 105.50 1800 ---- 111.10B 98.20A 111.10B 107.00 +6.20 100.80 2 293 1805 ---- 105.70B 94.50A 105.60B 102.30 +6.10 96.20 1810 ---- 101.00B 89.00A 101.00B 97.70 +6.00 91.70 2 2 1815 ---- 96.40B 84.60A 96.30B 93.10 +5.90 87.20 2 1 1820 ---- 92.40B 80.10A 92.40B 88.50 +5.70 82.80 1 1825 ---- 87.90B 75.80A 87.90B 84.00 +5.60 78.40 1 66 1830 ---- 83.40B 71.50A 83.40B 79.60 +5.50 74.10 1 1835 ---- 79.00B 67.40A 79.00B 75.30 +5.40 2 69.90 255 1840 ---- 74.60B 63.30A 74.60B 71.00 +5.20 65.80 210 1845 ---- 70.40B 59.30A 70.40B 66.90 +5.10 61.80 1850 58.70 66.20B 55.50A 59.60A 62.80 +4.90 10 57.90 25 1855 ---- 62.10B 51.70A 62.10B 58.90 +4.80 54.10 1 1860 ---- 58.20B 48.10A 58.20B 55.00 +4.60 50.40 42 1865 ---- 54.30B 44.70A 54.30B 51.30 +4.40 46.90 4 1870 ---- 50.70B 41.30A 50.70B 47.70 +4.20 43.50 281 1875 40.50 47.10B 38.20A 40.80A 44.20 +4.00 12 40.20 47 1880 37.70 43.60B 35.20A 37.60A 40.90 +3.80 3 37.10 2 1885 34.90 40.30B 32.30A 34.60A 37.80 +3.60 4 34.20 3 13 1890 ---- 37.20B 29.60A 37.20B 34.70 +3.30 31.40 23 40 1895 32.60 34.20B 27.10A 32.10A 31.90 +3.10 29 28.80 8 34 1900 27.40 31.30B 24.70A 29.40A 29.20 +2.90 497 26.30 58 384 1905 24.40 28.70B 22.50A 24.30A 26.60 +2.60 8 24.00 75 1910 22.80 26.20B 20.50A 24.50B 24.30 +2.40 9 21.90 51 217 1915 22.00 23.90B 18.60A 22.50B 22.10 +2.20 7 19.90 15 329 1920 18.70 21.70B 16.80A 20.50B 20.00 +1.90 18 18.10 9 334 1925 16.90 19.70B 15.20A 18.60B 18.10 +1.70 84 16.40 25 905 1930 17.10 17.80B 13.70A 13.70A 16.40 +1.50 6 14.90 230 705 1935 13.00 16.10B 12.40A 15.00 14.80 +1.40 8 13.40 31 384 1940 13.30 14.50B 11.10A 13.70B 13.30 +1.20 30 12.10 11 363 1945 12.10 13.10B 10.00A 12.30B 12.00 +1.10 46 10.90 11 411 1950 10.70 11.70B 9.00A 10.90 10.80 +.90 392 9.90 177 1493 1955 9.70 10.60B 8.10A 10.00B 9.80 +.90 92 8.90 6 400 1960 7.60 9.50B 7.20A 9.00B 8.80 +.80 33 8.00 54 1063 1965 8.50 8.50 6.50A 6.50A 7.90 +.70 15 7.20 63 376 1970 6.00 7.60B 5.90 7.20B 7.10 +.60 18 6.50 48 1268 1975 6.50 6.80B 5.30A 6.50B 6.40 +.50 121 5.90 336 1325 1980 5.40 6.20B 4.80A 5.80A 5.70 +.40 31 5.30 36 1243 1985 4.70 5.50B 4.30 5.20B 5.10 +.30 37 4.80 41 695 1990 4.80 5.00B 3.90A 4.70B 4.60 +.20 23 4.40 18 1093 1995 4.30 4.50 3.50A 4.20B 4.20 +.20 69 4.00 34 259 2000 3.40 4.00B 3.10 3.80B 3.80 +.20 23 3.60 312 3581 2005 3.30 3.60B 2.80 3.40B 3.40 +.10 19 3.30 3 204 2010 3.00 3.20B 2.60 3.10B 3.10 +.10 25 3.00 63 1341 2015 2.50 2.90B 2.40A 2.40A 2.80 +.10 2 2.70 13 252 2020 2.10 2.70B 2.10 2.50B 2.50 .00 1 2.50 8 361 2025 2.30 2.40B 2.00 2.30B 2.30 .00 7 2.30 29 1236 2030 1.80 2.20B 1.80 2.10B 2.20 +.10 1 2.10 66 603 2035 2.00 2.00 1.70 1.90 2.00 .00 14 2.00 55 151 2040 1.60 1.80 1.60 1.80 1.80 .00 25 1.80 43 2818 2045 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 15 173 2050 1.40 1.40 1.40 1.50B 1.50 -.10 10 1.60 34 4599 2055 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 43 787 2060 1.40 1.40 1.30A 1.30A 1.30 -.10 6 1.40 588 1605 2065 1.30 1.30 1.10 1.20B 1.20 -.10 14 1.30 1 553 2070 ---- ---- 1.10A 1.10A 1.10 -.10 2 1.20 1 773 2075 ---- ---- ---- ---- 1.10 .00 120 1.10 53 1064 2080 .90 .90 .90 1.00B 1.00 -.10 1 1.10 1 528 2085 1.00 1.00 1.00 1.00 .90 -.10 1 1.00 2 1145 2090 .90 .90 .80 .80 .90 .00 5 .90 5 515 2095 ---- ---- ---- ---- .80 -.10 .90 90 2100 .80 .80 .80 .80 .80 .00 99 .80 66 2926 2105 ---- ---- ---- ---- .80 .00 .80 119 2110 .80 .80 .80 .80 .80 .00 1 .80 15 245 2115 ---- ---- ---- ---- .70 .00 .70 120 2120 ---- ---- ---- ---- .70 .00 .70 6 206 2125 .60 .60 .60 .60 .70 .00 26 .70 6 1091 2130 ---- ---- ---- ---- .60 .00 .60 8 347 2135 .50 .50 .50 .50 .60 .00 26 .60 100 2140 .50 .50 .50 .50 .60 .00 16 .60 5 143 2145 .60 .60 .60 .60 .60 .00 3 .60 129 2150 .50 .50 .50 .50 .60 +.10 2 .50 27 1276 2155 ---- ---- ---- ---- .50 .00 .50 77 2160 ---- ---- ---- ---- .50 .00 1 .50 1 402 2165 .50 .50 .50 .50 .50 .00 1 .50 95 2170 .50 .50 .50 .50 .50 .00 1 .50 85 2175 ---- ---- ---- ---- .40 .00 .40 7 630 2180 ---- ---- ---- ---- .40 .00 .40 281 2185 ---- ---- ---- ---- .40 .00 .40 1 239 2190 ---- ---- ---- ---- .40 .00 .40 1 105 2195 ---- ---- ---- ---- .40 .00 .40 513 2200 .40 .40 .40 .40 .40 .00 1 .40 10 2449 2205 .40 .40 .40 .40 .40 .00 1 .40 28 2210 ---- ---- ---- ---- .30 .00 .30 57 2215 ---- ---- ---- ---- .30 .00 .30 85 2220 ---- ---- ---- ---- .30 .00 .30 62 2225 ---- ---- ---- ---- .30 .00 .30 61 2230 ---- ---- ---- ---- .30 .00 .30 33 2235 ---- ---- ---- ---- .30 .00 .30 15 2240 ---- ---- ---- ---- .30 .00 .30 218 2245 ---- ---- ---- ---- .30 .00 .30 19 2250 ---- ---- ---- ---- .30 .00 .30 25 1807 2255 ---- ---- ---- ---- .30 .00 .30 13 2260 .20 .20 .20 .20 .20 -.10 30 .30 442 2265 ---- ---- .20A .20A .20 -.10 .30 6 2270 ---- ---- .20A .20A .20 -.10 .30 56 2275 ---- ---- .20A .20A .20 -.10 .30 1234 2280 ---- ---- .20A .20A .20 -.10 .30 32 2285 ---- ---- ---- ---- .20 .00 .20 57 2290 ---- ---- ---- ---- .20 .00 .20 57 2295 ---- ---- ---- ---- .20 .00 .20 9 2300 ---- ---- ---- ---- .20 .00 .20 25 1572 2310 ---- ---- ---- ---- .20 .00 .20 212 2320 ---- ---- ---- ---- .20 .00 .20 12 2325 ---- ---- ---- ---- .20 .00 .20 482 2330 ---- ---- ---- ---- .20 .00 .20 1 29 2340 ---- ---- ---- ---- .20 .00 .20 187 2350 ---- ---- ---- ---- .20 .00 .20 514 2360 ---- ---- ---- ---- .20 .00 .20 126 2370 ---- ---- ---- ---- .20 .00 .20 10 2375 ---- ---- ---- ---- .10 -.10 .20 371 2380 ---- ---- ---- ---- .10 -.10 .20 169 2390 ---- ---- ---- ---- .10 -.10 .20 196 2400 .10 .10 .10 .10 .10 -.10 2 .20 1642 2425 ---- ---- ---- ---- .10 .00 .10 404 2450 ---- ---- ---- ---- .10 .00 .10 533 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 ---- 701.40B 690.40A 701.40B 698.00 +6.50 691.50 1250 ---- 676.90B 664.90A 676.70B 673.00 +6.50 666.50 1275 ---- 651.40B 640.40A 651.40B 648.00 +6.50 641.50 1300 ---- 626.80B 614.90A 626.80B 623.00 +6.50 616.50 1325 ---- 601.40B 590.40A 601.40B 598.00 +6.50 591.50 1350 ---- 576.90B 564.90A 576.90B 573.00 +6.50 566.50 1375 ---- 551.50B 540.40A 551.50B 548.00 +6.50 541.50 1400 ---- 526.90B 514.80A 526.90B 523.00 +6.50 516.50 1420 ---- 506.50B 495.30A 506.50B 503.00 +6.50 496.50 1425 ---- 501.50B 490.30A 501.50B 498.00 +6.50 491.50 1430 ---- 496.50B 485.30A 496.50B 493.00 +6.50 486.50 1440 ---- 486.50B 475.30A 486.50B 483.00 +6.50 476.50 1450 ---- 476.90B 464.80A 476.90B 473.00 +6.50 466.50 1460 ---- 466.50B 455.30A 466.50B 463.00 +6.50 456.50 1470 ---- 456.50B 445.30A 456.50B 453.00 +6.50 446.50 1475 ---- 451.50B 440.30A 451.50B 448.00 +6.50 441.50 1480 ---- 446.50B 435.30A 446.50B 443.00 +6.50 436.50 1490 ---- 436.50B 425.30A 436.50B 433.00 +6.50 426.50 1500 ---- 427.00B 414.80A 427.00B 423.00 +6.50 416.50 1510 ---- 416.50B 405.30A 416.50B 413.00 +6.50 406.50 1515 ---- 411.50B 400.30A 411.50B 408.00 +6.50 401.50 1520 ---- 406.50B 395.30A 406.50B 403.00 +6.50 396.50 1525 ---- 401.50B 390.30A 401.50B 398.00 +6.50 391.50 1530 ---- 396.50B 385.30A 396.50B 393.00 +6.50 386.50 1535 ---- 391.50B 380.30A 391.50B 388.00 +6.50 381.50 1540 ---- 386.50B 375.30A 386.50B 383.00 +6.50 376.50 1545 ---- 381.50B 370.30A 381.50B 378.00 +6.50 371.50 1550 ---- 377.00B 364.70A 376.90B 373.00 +6.50 366.50 1555 ---- 371.50B 360.30A 371.50B 368.00 +6.50 361.50 1560 ---- 366.50B 355.30A 366.50B 363.00 +6.50 356.50 1565 ---- 361.50B 350.30A 361.50B 358.00 +6.50 351.50 1570 ---- 356.50B 345.30A 356.50B 353.00 +6.50 346.50 1575 ---- 351.50B 340.30A 351.50B 348.00 +6.50 341.50 1580 ---- 346.50B 335.30A 346.50B 343.00 +6.50 336.50 1585 ---- 341.50B 330.30A 341.50B 338.00 +6.50 331.50 1590 ---- 336.50B 325.30A 336.50B 333.00 +6.50 326.50 1595 ---- 331.50B 320.30A 331.50B 328.00 +6.50 321.50 1600 ---- 327.00B 314.70A 327.00B 323.00 +6.50 316.50 1605 ---- 321.60B 310.30A 321.60B 318.00 +6.50 311.50 1610 ---- 316.50B 305.30A 316.50B 313.00 +6.50 306.50 1615 ---- 311.60B 300.30A 311.60B 308.00 +6.50 301.50 1620 ---- 306.60B 295.30A 306.60B 303.00 +6.50 296.50 1625 ---- 301.60B 290.30A 301.60B 298.00 +6.50 291.50 1630 ---- 296.60B 285.30A 296.60B 293.00 +6.50 286.50 1635 ---- 291.60B 280.20A 291.10B 288.00 +6.50 281.50 1640 ---- 286.60B 275.30A 286.10B 283.00 +6.50 276.50 1645 ---- 281.60B 270.30A 281.60B 278.00 +6.50 271.50 1650 ---- 277.00B 264.70A 277.00B 273.00 +6.50 266.50 4 1655 ---- 271.60B 260.30A 271.60B 268.00 +6.50 261.50 1660 ---- 266.60B 255.30A 266.60B 263.00 +6.50 256.50 1665 ---- 261.60B 250.30A 261.60B 258.00 +6.50 251.50 1670 ---- 256.60B 245.30A 256.60B 253.00 +6.50 246.50 8 1675 ---- 251.60B 239.00A 251.60B 248.00 +6.40 241.60 1680 ---- 246.60B 235.20A 246.60B 243.00 +6.40 236.60 1685 ---- 241.60B 230.30A 241.60B 238.00 +6.40 231.60 1690 ---- 236.80B 225.30A 236.80B 233.10 +6.50 226.60 1695 ---- 231.80B 220.30A 231.80B 228.10 +6.40 221.70 1700 ---- 227.60B 214.30A 227.60B 223.10 +6.40 216.70 1 1705 ---- 221.90B 210.40A 221.90B 218.20 +6.40 211.80 1710 ---- 216.90B 205.50A 216.90B 213.20 +6.30 206.90 2 1715 ---- 212.00B 200.60A 212.00B 208.30 +6.30 202.00 1720 ---- 207.00B 195.60A 207.00B 203.30 +6.20 197.10 1725 ---- 202.80B 189.70A 202.80B 198.40 +6.20 192.20 1730 ---- 197.20B 185.80A 197.20B 193.50 +6.20 187.30 1735 ---- 192.40B 181.00A 192.40B 188.60 +6.20 182.40 1740 ---- 187.40B 176.10A 187.40B 183.70 +6.10 177.60 1745 ---- 182.60B 171.20A 182.60B 178.90 +6.20 172.70 1750 ---- 178.30B 165.40A 178.30B 174.00 +6.10 167.90 23 1755 ---- 172.90B 161.60A 172.90B 169.20 +6.10 163.10 1760 ---- 168.00B 156.80A 168.00B 164.40 +6.10 158.30 1765 ---- 163.20B 152.10A 163.20B 159.60 +6.00 153.60 1 1770 ---- 158.40B 147.30A 158.40B 154.90 +6.10 148.80 1775 ---- 154.30B 141.70A 154.30B 150.10 +6.00 144.10 12 1780 ---- 148.90B 138.00A 148.90B 145.40 +5.90 139.50 1 1785 ---- 144.30B 133.40A 144.30B 140.70 +5.90 134.80 1 1790 ---- 139.50B 128.80A 139.50B 136.10 +5.90 130.20 1 1795 ---- 134.90B 123.30A 134.90B 131.50 +5.80 125.70 1 1800 ---- 130.90B 118.80A 130.90B 126.90 +5.70 121.20 1 1805 ---- 126.40B 114.30A 126.40B 122.40 +5.70 116.70 1 1810 ---- 121.80B 109.90A 121.80B 117.90 +5.60 112.30 1 3 1815 ---- 117.30B 105.60A 117.30B 113.40 +5.50 107.90 1 1820 ---- 112.90B 101.30A 112.90B 109.00 +5.40 103.60 1825 ---- 108.50B 97.10A 108.50B 104.70 +5.30 99.40 2 1830 ---- 104.20B 93.00A 104.20B 100.40 +5.10 95.30 1 1835 ---- 99.90B 88.90A 99.90B 96.20 +5.00 91.20 1 1840 ---- 95.70B 84.90A 95.70B 92.10 +4.90 87.20 1 1845 ---- 91.60B 81.00A 91.60B 88.00 +4.80 83.20 3 1850 ---- 87.50B 77.20A 87.50B 84.10 +4.70 79.40 3 1855 ---- 83.60B 73.40A 83.60B 80.20 +4.60 75.60 4 1860 ---- 79.70B 69.70A 79.70B 76.40 +4.40 72.00 1 1865 ---- 75.90B 66.20A 75.90B 72.70 +4.30 68.40 1870 ---- 72.10B 62.70A 72.10B 69.10 +4.20 64.90 2 1875 ---- 68.50B 59.40A 68.50B 65.50 +3.90 61.60 12 1880 ---- 65.00B 56.20A 65.00B 62.10 +3.80 58.30 3 16 1885 ---- 61.60B 53.10A 61.60B 58.90 +3.70 55.20 1 1890 ---- 58.40B 50.10A 58.40B 55.70 +3.60 1 52.10 60 1895 ---- 55.20B 47.20A 55.20B 52.60 +3.40 49.20 1 2 1900 ---- 52.20B 44.50A 52.20B 49.60 +3.20 46.40 3 317 1905 ---- 49.20B 41.90A 49.20B 46.80 +3.10 1 43.70 2 1910 ---- 46.40B 39.30A 46.40B 44.10 +3.00 2 41.10 9 1915 38.40 43.70B 36.90A 42.00B 41.50 +2.80 16 38.70 2 16 1920 37.40 41.10B 34.60A 41.10B 39.00 +2.70 19 36.30 6 348 1925 35.70 38.60B 32.40A 37.00A 36.60 +2.50 13 34.10 65 208 1930 33.50 36.20B 30.40A 34.50 34.30 +2.30 9 32.00 32 1935 31.10 33.90B 28.40A 32.70B 32.20 +2.20 2 30.00 245 1940 ---- 31.80B 26.50A 31.80B 30.10 +2.00 28.10 9 631 1945 ---- 29.80B 24.80A 29.80B 28.20 +1.90 26.30 5 366 1950 24.00 27.90B 23.10A 26.80 26.40 +1.80 10 24.60 64 843 1955 23.00 26.10B 21.60A 25.10B 24.70 +1.70 10 23.00 157 1960 20.70 24.30B 20.20A 23.50B 23.00 +1.50 4 21.50 211 1965 ---- 22.70B 18.80A 22.70B 21.50 +1.50 20.00 172 1970 17.90 21.20B 17.50A 20.40B 20.10 +1.40 12 18.70 2 357 1975 17.40 19.80B 16.30A 19.80B 18.70 +1.20 4 17.50 9 291 1980 ---- 18.50B 15.20A 18.50B 17.50 +1.20 1 16.30 10 361 1985 ---- 17.20B 14.20A 17.20B 16.30 +1.10 15.20 121 1990 14.10 16.00B 13.20A 15.50B 15.20 +1.00 12 14.20 3 299 1995 ---- 14.90B 12.30A 14.90B 14.20 +.90 13.30 1 148 2000 12.80 13.90B 11.50A 13.50B 13.20 +.80 11 12.40 2 6046 2005 ---- 13.00B 10.70A 13.00B 12.30 +.70 11.60 131 2010 ---- 12.10B 10.00A 12.10B 11.50 +.70 10.80 6 510 2015 ---- 11.30B 9.40A 11.30B 10.70 +.60 10.10 8 463 2020 10.00 10.50B 8.70A 8.70A 10.00 +.50 1 9.50 414 2025 8.90 9.80B 8.20A 9.80B 9.40 +.50 1 8.90 4 403 2030 8.00 9.10B 7.60A 7.60A 8.70 +.40 4 8.30 16 285 2035 ---- 8.50B 7.20A 7.20A 8.20 +.40 7.80 235 2040 ---- 8.00B 6.70A 6.70A 7.60 +.30 7.30 2 106 2045 ---- 7.50B 6.30A 6.30A 7.20 +.40 6.80 184 2050 6.20 7.00B 5.90A 6.70 6.70 +.30 6 6.40 22 3815 2055 ---- 6.50B 5.60A 5.60A 6.30 +.30 6.00 215 2060 ---- 6.10B 5.20A 5.20A 5.90 +.20 5.70 2 930 2065 ---- 5.70B 4.90A 4.90A 5.50 +.20 5.30 154 2070 5.30 5.40B 4.60A 5.30 5.20 +.20 13 5.00 325 2075 4.60 5.00 4.40A 5.00 4.90 +.20 14 4.70 8 835 2080 ---- 4.70B 4.10A 4.10A 4.60 +.10 17 4.50 5 124 2085 ---- 4.50B 3.90A 3.90A 4.30 +.10 25 4.20 128 2090 ---- 4.20B 3.70A 3.70A 4.10 +.10 4.00 10 71 2095 ---- 4.00B 3.50A 3.50A 3.90 +.10 2 3.80 1211 2100 3.50 3.70B 3.10 3.70B 3.60 +.10 5 3.50 38 4237 2105 3.30 3.50B 3.20 3.50B 3.40 .00 3 3.40 1 191 2110 ---- 3.30B 3.00A 3.00A 3.30 +.10 3 3.20 52 117 2115 ---- 3.10B 2.90A 2.90A 3.10 +.10 1 3.00 20 29 2120 ---- 3.00B 2.70A 2.70A 2.90 .00 2.90 34 153 2125 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 6 479 2130 ---- 2.70B 2.50A 2.50A 2.60 .00 2.60 1 158 2135 ---- ---- 2.40A 2.40A 2.50 .00 2.50 42 2140 ---- ---- 2.30A 2.30A 2.40 .00 1 2.40 45 71 2145 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 10 2150 ---- 2.20B ---- 2.20B 2.20 +.10 1 2.10 2 1329 2155 1.90 2.10B 1.90 2.10B 2.10 .00 24 2.10 80 2160 ---- ---- 1.90A 1.90A 2.00 .00 2.00 135 2165 ---- ---- 1.80A 1.80A 1.90 .00 1.90 93 2170 ---- ---- ---- ---- 1.80 .00 1 1.80 34 2175 1.80 1.80 1.80 1.70A 1.80 +.10 7 1.70 4 223 2180 ---- ---- 1.60A 1.60A 1.70 .00 1.70 54 2185 1.50 1.60B 1.50 1.60B 1.60 .00 1 1.60 19 2190 ---- ---- ---- ---- 1.60 +.10 2 1.50 60 2195 ---- ---- 1.40A 1.40A 1.50 .00 1.50 32 2200 1.40 1.40 1.30 1.30 1.50 +.10 16 1.40 13 1176 2205 ---- ---- 1.30A 1.30A 1.40 .00 1.40 25 2210 ---- ---- ---- ---- 1.40 +.10 1.30 26 2215 ---- ---- 1.20A 1.20A 1.30 .00 1.30 133 2220 1.30 1.30 1.30 1.30 1.30 +.10 2 1.20 3 93 2225 ---- ---- ---- ---- 1.20 .00 11 1.20 2 142 2230 ---- ---- ---- ---- 1.20 +.10 1 1.10 9 38 2235 ---- ---- ---- ---- 1.10 .00 10 1.10 20 42 2240 ---- ---- 1.00A 1.00A 1.10 .00 1.10 2 25 2245 ---- ---- ---- ---- 1.10 +.10 1.00 18 2250 .90 .90 .90 .90 1.00 .00 1 1.00 31 1120 2255 ---- ---- ---- ---- 1.00 .00 1.00 45 2260 1.00 1.00 1.00 1.00 1.00 +.10 16 .90 11 95 2265 1.00 1.00 1.00 1.00 .90 .00 4 .90 2 623 2270 1.00 1.00 1.00 1.00 .90 .00 27 .90 1 72 2275 ---- ---- ---- ---- .90 +.10 .80 152 2280 ---- ---- ---- ---- .80 .00 20 .80 51 2285 ---- ---- ---- ---- .80 .00 .80 16 2290 ---- ---- ---- ---- .80 .00 .80 3 35 2295 ---- ---- ---- ---- .70 .00 1 .70 1 32 2300 ---- ---- ---- ---- .70 .00 24 .70 5 1067 2305 ---- ---- ---- ---- .70 .00 .70 42 2310 ---- ---- ---- ---- .70 .00 17 .70 1 38 2320 ---- ---- ---- ---- .60 .00 .60 12 2325 ---- ---- ---- ---- .60 .00 .60 2 49 2330 ---- ---- ---- ---- .60 .00 2 .60 30 2340 ---- ---- ---- ---- .50 -.10 .60 36 2350 ---- ---- ---- ---- .50 .00 .50 1 583 2360 ---- ---- ---- ---- .50 .00 .50 371 2370 ---- ---- ---- ---- .40 -.10 .50 16 2375 .40 .40 .40 .40 .40 -.10 90 .50 133 2380 ---- ---- ---- ---- .40 -.10 .50 20 2390 ---- ---- ---- ---- .40 .00 .40 14 2400 ---- ---- ---- ---- .40 .00 .40 3 338 2410 ---- ---- ---- ---- .40 .00 .40 93 2425 ---- ---- ---- ---- .30 -.10 .40 2 162 2450 ---- ---- ---- ---- .30 .00 .30 189 2475 ---- ---- ---- ---- .30 .00 .30 111 2500 ---- ---- ---- ---- .20 -.10 .30 132 2525 ---- ---- ---- ---- .20 -.10 .30 102 2550 ---- ---- ---- ---- .20 .00 .20 97 2575 ---- ---- ---- ---- .20 .00 .20 194 2600 ---- ---- ---- ---- .20 .00 .20 388 2800 ---- ---- ---- ---- .20 +.10 .10 3 497 OG DEC23 Gold Option CALL 900 ---- 1026.70B 1015.00A 1026.70B 1023.00 +6.50 1016.50 925 ---- 1001.10B 990.50A 1001.10B 998.00 +6.50 991.50 950 ---- 976.70B 965.00A 976.70B 973.00 +6.50 966.50 975 ---- 951.10B 940.50A 951.10B 948.00 +6.50 941.50 1000 ---- 926.70B 915.00A 926.70B 923.00 +6.50 916.50 1025 ---- 901.20B 890.50A 901.20B 898.00 +6.50 891.50 1050 ---- 876.80B 865.00A 876.60B 873.00 +6.50 866.50 1075 ---- 851.20B 840.50A 851.20B 848.00 +6.50 841.50 1080 ---- 846.20B 835.60A 846.20B 843.00 +6.50 836.50 1090 ---- 836.20B 825.60A 836.20B 833.00 +6.50 826.50 1100 ---- 826.80B 814.90A 826.60B 823.00 +6.50 816.50 1110 ---- 816.20B 805.60A 816.20B 813.00 +6.50 806.50 1120 ---- 806.20B 795.60A 806.20B 803.00 +6.50 796.50 1125 ---- 801.20B 790.50A 801.20B 798.00 +6.50 791.50 1130 ---- 796.20B 785.60A 796.20B 793.00 +6.50 786.50 1140 ---- 786.20B 775.60A 786.20B 783.00 +6.50 776.50 1150 ---- 776.80B 764.90A 776.80B 773.00 +6.50 766.50 1160 ---- 766.20B 755.50A 766.20B 763.00 +6.50 756.50 1170 ---- 756.30B 745.50A 756.30B 753.00 +6.50 746.50 1175 ---- 751.30B 740.50A 751.30B 748.00 +6.50 741.50 1180 ---- 746.30B 735.50A 746.30B 743.00 +6.50 736.50 1185 ---- 741.30B 730.60A 741.30B 738.00 +6.50 731.50 1190 ---- 736.30B 725.50A 736.30B 733.00 +6.50 726.50 1195 ---- 731.30B 720.50A 731.30B 728.00 +6.50 721.50 1200 ---- 726.80B 715.00A 726.80B 723.00 +6.50 716.50 1205 ---- 721.30B 710.50A 721.30B 718.00 +6.50 711.50 1210 ---- 716.30B 705.50A 716.30B 713.00 +6.50 706.50 1215 ---- 711.30B 700.50A 711.30B 708.00 +6.50 701.50 1220 ---- 706.30B 695.50A 706.30B 703.00 +6.50 696.50 1225 ---- 701.30B 690.50A 701.30B 698.00 +6.50 691.50 1230 ---- 696.30B 685.50A 696.30B 693.00 +6.50 686.50 1235 ---- 691.30B 680.50A 691.30B 688.00 +6.50 681.50 1240 ---- 686.30B 675.50A 686.30B 683.00 +6.50 676.50 1245 ---- 681.30B 670.50A 681.30B 678.00 +6.50 671.50 1250 ---- 676.80B 664.80A 676.80B 673.00 +6.50 666.50 1255 ---- 671.30B 660.50A 671.30B 668.00 +6.50 661.50 1260 ---- 666.30B 655.50A 666.30B 663.00 +6.50 656.50 1265 ---- 661.30B 650.50A 661.30B 658.00 +6.50 651.50 1270 ---- 656.30B 645.50A 656.30B 653.00 +6.50 646.50 1275 ---- 651.30B 640.50A 651.30B 648.00 +6.50 641.50 1280 ---- 646.30B 635.50A 646.30B 643.00 +6.50 636.50 1285 ---- 641.30B 630.50A 641.30B 638.00 +6.50 631.50 1290 ---- 636.30B 625.50A 636.30B 633.00 +6.50 626.50 1295 ---- 631.30B 620.50A 631.30B 628.00 +6.50 621.50 1300 ---- 626.80B 614.80A 626.80B 623.00 +6.50 616.50 1305 ---- 621.30B 610.50A 621.30B 618.00 +6.50 611.50 1310 ---- 616.30B 605.50A 616.30B 613.00 +6.50 606.50 1315 ---- 611.30B 600.50A 611.30B 608.00 +6.50 601.50 1320 ---- 606.30B 595.50A 606.30B 603.00 +6.50 596.50 1325 ---- 601.30B 590.50A 601.30B 598.00 +6.50 591.50 1330 ---- 596.30B 585.50A 596.30B 593.00 +6.50 586.50 1335 ---- 591.30B 580.50A 591.30B 588.00 +6.50 581.50 1340 ---- 586.30B 575.50A 586.30B 583.00 +6.50 576.50 1345 ---- 581.40B 570.50A 581.40B 578.00 +6.50 571.50 1350 ---- 576.90B 564.80A 576.70B 573.00 +6.50 566.50 1355 ---- 571.40B 560.50A 571.40B 568.00 +6.50 561.50 1360 ---- 566.40B 555.50A 566.40B 563.00 +6.50 556.50 1365 ---- 561.40B 550.50A 561.40B 558.00 +6.50 551.50 1370 ---- 556.40B 545.40A 556.40B 553.00 +6.50 546.50 1375 ---- 551.40B 540.40A 551.40B 548.00 +6.50 541.50 1380 ---- 546.40B 535.40A 546.40B 543.00 +6.50 536.50 1385 ---- 541.40B 530.40A 541.40B 538.00 +6.50 531.50 1390 ---- 536.40B 525.40A 536.40B 533.00 +6.50 526.50 1395 ---- 531.40B 520.40A 531.40B 528.00 +6.50 521.50 1400 ---- 526.90B 514.90A 526.70B 523.00 +6.50 516.50 1405 ---- 521.40B 510.40A 521.40B 518.00 +6.50 511.50 1410 ---- 516.40B 505.40A 516.40B 513.00 +6.50 506.50 1415 ---- 511.40B 500.40A 511.40B 508.00 +6.50 501.50 1420 ---- 506.40B 495.40A 506.40B 503.00 +6.50 496.50 1425 ---- 501.40B 490.40A 501.40B 498.00 +6.50 491.50 1430 ---- 496.40B 485.40A 496.40B 493.00 +6.50 486.50 1435 ---- 491.40B 480.40A 491.40B 488.00 +6.50 481.50 1440 ---- 486.40B 475.40A 486.40B 483.00 +6.50 476.50 1445 ---- 481.40B 470.40A 481.40B 478.00 +6.50 471.50 1450 ---- 476.90B 464.90A 476.70B 473.00 +6.50 466.50 1455 ---- 471.40B 460.40A 471.40B 468.00 +6.50 461.50 1460 ---- 466.40B 455.40A 466.40B 463.00 +6.50 456.50 1465 ---- 461.40B 450.40A 461.40B 458.00 +6.50 451.50 1470 ---- 456.40B 445.40A 456.40B 453.00 +6.50 446.50 1475 ---- 451.40B 440.40A 451.40B 448.00 +6.50 441.50 1480 ---- 446.40B 435.40A 446.40B 443.00 +6.50 436.50 1485 ---- 441.40B 430.40A 441.40B 438.00 +6.50 431.50 1490 ---- 436.40B 425.40A 436.40B 433.00 +6.50 426.50 1495 ---- 431.40B 420.40A 431.40B 428.00 +6.50 421.50 1500 ---- 426.90B 414.80A 426.70B 423.00 +6.50 416.50 1505 ---- 421.40B 410.40A 421.40B 418.00 +6.50 411.50 1510 ---- 416.40B 405.40A 416.40B 413.00 +6.50 406.50 1515 ---- 411.40B 400.40A 411.40B 408.00 +6.50 401.50 1520 ---- 406.40B 395.40A 406.40B 403.00 +6.50 396.50 1525 ---- 401.40B 390.40A 401.40B 398.00 +6.50 391.50 1530 ---- 396.40B 385.40A 396.40B 393.00 +6.50 386.50 1535 ---- 391.40B 380.40A 391.40B 388.00 +6.50 381.50 1540 ---- 386.40B 375.30A 386.40B 383.00 +6.50 376.50 1545 ---- 381.40B 370.30A 381.40B 378.00 +6.50 371.50 1550 ---- 376.90B 364.70A 376.70B 373.00 +6.50 366.50 1555 ---- 371.40B 360.30A 371.40B 368.00 +6.50 361.50 1560 ---- 366.40B 355.30A 366.40B 363.00 +6.50 356.50 1565 ---- 361.40B 350.30A 361.40B 358.00 +6.50 351.50 1570 ---- 356.40B 345.30A 356.40B 353.00 +6.50 346.50 1575 ---- 351.40B 340.30A 351.40B 348.00 +6.50 341.50 1580 ---- 346.50B 335.30A 346.50B 343.00 +6.50 336.50 1585 ---- 341.50B 330.30A 341.00B 338.00 +6.50 331.50 1590 ---- 336.50B 325.30A 336.00B 333.00 +6.50 326.50 1595 ---- 331.50B 320.30A 331.50B 328.00 +6.50 321.50 1600 ---- 326.90B 314.70A 326.90B 323.00 +6.50 316.50 95 1605 ---- 321.50B 310.30A 321.50B 318.00 +6.50 311.50 1610 ---- 316.50B 305.30A 316.50B 313.00 +6.50 306.50 1615 ---- 311.50B 300.30A 311.50B 308.00 +6.50 301.50 1620 ---- 306.50B 295.30A 306.50B 303.00 +6.50 296.50 1625 ---- 301.50B 290.30A 301.50B 298.00 +6.50 291.50 80 1630 ---- 296.50B 285.30A 296.20B 293.00 +6.50 286.50 1635 ---- 291.50B 280.30A 291.50B 288.00 +6.50 281.50 1640 ---- 286.50B 275.30A 286.50B 283.00 +6.50 276.50 1645 ---- 281.50B 270.20A 281.50B 278.00 +6.50 271.50 1650 ---- 276.90B 264.00A 276.90B 273.00 +6.50 266.50 150 1655 ---- 271.60B 260.20A 271.60B 268.00 +6.40 261.60 1660 ---- 266.70B 255.30A 266.70B 263.00 +6.40 256.60 1665 ---- 261.70B 250.30A 261.70B 258.10 +6.40 251.70 1670 ---- 256.80B 245.40A 256.80B 253.10 +6.40 246.70 1675 ---- 252.60B 239.30A 252.60B 248.20 +6.40 241.80 1680 ---- 246.90B 235.60A 246.90B 243.20 +6.30 236.90 1685 ---- 241.90B 230.60A 241.90B 238.30 +6.30 232.00 1690 ---- 237.00B 225.70A 237.00B 233.40 +6.30 227.10 1695 ---- 232.10B 220.80A 232.10B 228.50 +6.30 222.20 1700 ---- 227.90B 214.90A 227.90B 223.60 +6.30 217.30 1383 1705 ---- 222.30B 211.10A 222.30B 218.70 +6.20 212.50 1710 ---- 217.50B 206.30A 217.50B 213.90 +6.20 207.70 1715 ---- 212.60B 201.50A 212.60B 209.00 +6.10 202.90 1720 ---- 207.80B 196.60A 207.80B 204.20 +6.10 198.10 1725 ---- 203.60B 190.80A 203.60B 199.40 +6.10 193.30 23 1730 ---- 198.10B 187.10A 198.10B 194.60 +6.10 188.50 1735 ---- 193.40B 182.40A 193.40B 189.90 +6.10 183.80 1 1740 ---- 188.60B 177.70A 188.60B 185.10 +6.00 179.10 1 1745 ---- 183.90B 173.00A 183.90B 180.40 +6.00 174.40 1750 ---- 179.80B 167.30A 179.80B 175.70 +5.90 169.80 567 1755 ---- 174.40B 163.70A 174.40B 171.00 +5.90 165.10 1760 ---- 169.80B 159.10A 169.80B 166.40 +5.90 160.50 1765 ---- 165.10B 153.50A 165.10B 161.80 +5.80 156.00 1770 ---- 160.50B 149.00A 160.50B 157.20 +5.70 151.50 1775 ---- 156.60B 144.50A 156.60B 152.60 +5.60 147.00 123 1780 ---- 152.10B 140.10A 152.10B 148.10 +5.60 142.50 1785 ---- 147.50B 135.70A 147.50B 143.70 +5.60 138.10 1 1790 ---- 143.10B 131.40A 143.10B 139.20 +5.40 133.80 1795 ---- 138.60B 127.10A 138.60B 134.80 +5.40 129.40 1800 133.90 134.30B 122.80A 134.20B 130.50 +5.30 1 125.20 2 5683 1805 ---- 129.90B 118.60A 129.90B 126.20 +5.20 121.00 1810 ---- 125.60B 114.50A 125.60B 122.00 +5.20 116.80 1815 ---- 121.40B 110.40A 121.40B 117.80 +5.10 112.70 1 1820 ---- 117.20B 106.40A 117.20B 113.70 +5.00 108.70 1825 ---- 113.10B 102.50A 113.10B 109.60 +4.80 104.80 84 1830 ---- 109.00B 98.60A 109.00B 105.60 +4.70 100.90 52 1835 ---- 105.10B 94.80A 105.00B 101.70 +4.60 97.10 14 1840 ---- 101.10B 91.10A 101.10B 97.90 +4.60 93.30 1 1845 ---- 97.30B 87.40A 97.30B 94.10 +4.40 89.70 1850 86.20 93.50B 83.90A 93.50B 90.40 +4.30 1 86.10 2 1825 1855 ---- 89.80B 80.40A 89.80B 86.80 +4.20 82.60 2 1860 ---- 86.20B 77.00A 86.10B 83.20 +4.00 79.20 76 1865 ---- 82.60B 73.60A 82.60B 79.80 +4.00 75.80 1 1870 ---- 79.20B 70.40A 79.00B 76.40 +3.80 72.60 107 1875 ---- 75.90B 67.30A 75.90B 73.20 +3.70 69.50 922 1880 64.60 72.70B 64.30A 72.70B 70.00 +3.60 1 66.40 131 1885 ---- 69.40B 61.40A 69.40B 66.90 +3.50 63.40 1890 ---- 66.40B 58.60A 66.40B 63.90 +3.30 60.60 4 1895 ---- 63.40B 55.80A 63.40B 61.00 +3.20 57.80 1 1 1900 ---- 60.50B 53.20A 60.50B 58.20 +3.10 9 55.10 1533 1905 ---- 57.70B 50.70A 57.70B 55.50 +3.00 52.50 44 89 1910 ---- 55.00B 48.20A 55.00B 52.90 +2.90 50.00 80 1915 47.10 52.40B 45.80A 52.40B 50.40 +2.80 10 47.60 30 85 1920 44.70 49.90B 43.60A 46.10A 48.00 +2.70 359 45.30 21 135 1925 ---- 47.50B 41.40A 47.50B 45.70 +2.70 2 43.00 14 562 1930 44.00 45.20B 39.30A 43.80A 43.40 +2.50 5 40.90 18 362 1935 39.30 43.00B 37.30A 41.70B 41.30 +2.40 13 38.90 115 1940 37.30 40.80B 35.40A 35.40A 39.20 +2.30 7 36.90 1 658 1945 34.50 38.80B 33.60A 37.70B 37.20 +2.20 14 35.00 394 1950 33.20 36.90B 31.80A 35.70A 35.40 +2.10 48 33.30 118 10377 1955 ---- 35.00B 30.20A 35.00B 33.60 +2.00 31.60 190 1960 29.30 33.20B 28.60A 33.20B 31.90 +2.00 7 29.90 2 1414 1965 29.40 31.50B 27.10A 27.10A 30.20 +1.80 3 28.40 336 1970 ---- 29.80B 25.70A 29.80B 28.70 +1.80 26.90 1415 1975 25.00 28.20B 24.30A 27.50B 27.20 +1.70 16 25.50 158 1233 1980 24.50 26.80B 23.00A 26.80B 25.80 +1.60 31 24.20 6 302 1985 22.20 25.40B 21.80A 21.80A 24.50 +1.60 5 22.90 10 1098 1990 21.50 24.10B 20.70A 23.50B 23.20 +1.50 6 21.70 806 1995 22.10 22.80B 19.60A 19.60A 22.00 +1.40 18 20.60 3 99 2000 19.10 21.60B 18.60A 21.10B 20.90 +1.30 408 19.60 436 5637 2005 ---- 20.50B 17.60A 20.50B 19.80 +1.30 18.50 1 470 2010 ---- 19.40B 16.70A 19.40B 18.80 +1.20 1 17.60 3 565 2015 ---- 18.40B 15.80A 18.40B 17.80 +1.10 16.70 1104 2020 15.10 17.40B 15.00A 17.10B 16.90 +1.00 3 15.90 12 197 2025 ---- 16.50B 14.30A 16.50B 16.00 +.90 1 15.10 87 2434 2030 ---- 15.60B 13.60A 15.60B 15.20 +.90 14.30 879 2035 ---- 14.80B 12.90A 14.80B 14.50 +.90 1 13.60 972 2040 ---- 14.10B 12.20A 14.10B 13.70 +.80 12.90 8 443 2045 12.00 13.40B 11.60A 11.60A 13.10 +.80 4 12.30 1069 2050 11.80 12.70B 11.10A 12.50B 12.40 +.70 113 11.70 10 3645 2055 ---- 12.10B 10.50A 10.50A 11.80 +.70 1 11.10 14 107 2060 ---- 11.50B 10.00A 10.00A 11.20 +.60 10.60 20 323 2065 ---- 10.90B 9.50A 9.50A 10.70 +.60 1 10.10 760 2070 ---- 10.40B 9.10A 9.10A 10.20 +.60 5 9.60 25 317 2075 10.00 10.00 8.70A 9.80B 9.70 +.50 11 9.20 11 1861 2080 ---- 9.40B 8.30A 8.30A 9.30 +.50 396 8.80 6 887 2085 ---- 8.90B 7.90A 7.90A 8.80 +.40 8.40 184 2090 ---- 8.50B 7.60A 7.60A 8.40 +.40 8.00 1 141 2095 7.10 8.10B 7.10 8.10B 8.10 +.40 6 7.70 2 103 2100 7.50 7.80B 6.90A 7.60 7.70 +.40 116 7.30 87 18116 2105 ---- 7.40B 6.60A 6.60A 7.40 +.40 7.00 31 2110 6.80 7.10B 6.30A 6.30A 7.00 +.30 2 6.70 450 2115 ---- 6.80B 6.10A 6.10A 6.70 +.30 6.40 858 2120 ---- 6.50B 5.80A 5.80A 6.40 +.30 6.10 100 2125 6.00 6.20B 5.60A 6.20B 6.20 +.30 11 5.90 50 1863 2130 ---- 5.90B 5.40A 5.40A 5.90 +.30 5.60 268 700 2135 ---- 5.70B 5.20A 5.20A 5.70 +.30 5.40 515 2140 ---- 5.50B 5.00A 5.00A 5.40 +.20 3 5.20 15 2145 ---- 5.20B 4.80A 4.80A 5.20 +.20 5.00 34 2150 5.10 5.10 4.60A 5.10 5.00 +.20 204 4.80 13 3673 2155 ---- 4.80B 4.40A 4.80B 4.80 +.20 4.60 9 261 2160 ---- 4.60B 4.30A 4.60B 4.60 +.20 1 4.40 4 35 2165 ---- 4.50B 4.10A 4.10A 4.40 +.10 2 4.30 330 2170 ---- 4.30B 4.00A 4.30B 4.30 +.20 2 4.10 62 2175 4.20 4.20 3.80A 4.20 4.10 +.10 7 4.00 21 2227 2180 3.80 4.00B 3.70 4.00B 4.00 +.20 4 3.80 3 38 2185 ---- 3.80B 3.50A 3.50A 3.80 +.10 3.70 3 72 2190 ---- 3.70B 3.40A 3.40A 3.70 +.10 3.60 92 2195 3.30 3.50B 3.30 3.50B 3.50 +.10 3 3.40 2 289 2200 3.30 3.50 3.20 3.50 3.40 +.10 160 3.30 109 7714 2205 ---- 3.30B 3.10A 3.10A 3.30 +.10 3.20 5 19 2210 ---- ---- 3.00A 3.00A 3.20 +.10 3.10 10 2215 ---- ---- 2.90A 2.90A 3.10 +.10 3.00 558 2220 ---- ---- 2.80A 2.80A 3.00 +.10 2.90 1089 2225 2.90 2.90 2.70A 2.90 2.90 +.10 3 2.80 1702 2230 ---- 2.80B 2.60A 2.60A 2.80 +.10 2.70 2 41 2235 ---- ---- 2.50A 2.50A 2.70 +.10 2.60 17 2240 ---- ---- 2.50A 2.50A 2.60 .00 2.60 47 2245 ---- ---- 2.40A 2.40A 2.50 .00 26 2.50 32 2250 ---- ---- 2.30A 2.30A 2.40 .00 7 2.40 100 4197 2255 ---- ---- 2.20A 2.20A 2.40 +.10 2.30 12 2260 ---- ---- 2.20A 2.20A 2.30 .00 2.30 198 2265 ---- ---- 2.10A 2.10A 2.20 .00 2.20 16 2270 ---- ---- ---- ---- 2.20 +.10 2.10 15 2275 ---- ---- 2.00A 2.00A 2.10 .00 2.10 627 2280 ---- ---- 1.90A 1.90A 2.00 .00 2 2.00 385 2285 ---- ---- 1.90A 1.90A 2.00 .00 2.00 11 2290 ---- ---- 1.80A 1.80A 1.90 .00 1.90 6 2295 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 17 2300 ---- ---- 1.70A 1.70A 1.80 .00 25 1.80 227 7238 2305 ---- ---- ---- ---- 1.70 .00 1.70 6 2310 ---- ---- ---- ---- 1.70 .00 1.70 24 2315 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 101 2320 ---- ---- ---- ---- 1.60 .00 1.60 1 19 2325 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 729 2330 ---- ---- ---- ---- 1.50 .00 1.50 1 30 2335 ---- ---- 1.40A 1.40A 1.50 .00 1.50 16 2340 ---- ---- ---- ---- 1.40 .00 1.40 425 2345 ---- ---- ---- ---- 1.40 .00 1.40 7 2350 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 3 1837 2360 ---- ---- ---- ---- 1.30 .00 1.30 16 2370 ---- ---- ---- ---- 1.20 .00 1.20 4 2375 ---- ---- ---- ---- 1.20 .00 1.20 1018 2380 ---- ---- ---- ---- 1.10 .00 1.10 34 2390 ---- ---- ---- ---- 1.10 .00 1.10 1001 2400 ---- ---- ---- ---- 1.00 .00 1.00 10 3266 2410 ---- ---- ---- ---- 1.00 .00 1.00 5 2420 ---- ---- ---- ---- .90 .00 .90 11 2425 ---- ---- ---- ---- .90 .00 49 .90 1358 2430 ---- ---- ---- ---- .90 .00 .90 14 2440 ---- ---- ---- ---- .80 .00 .80 12 2450 ---- ---- ---- ---- .80 .00 .80 3 938 2475 ---- ---- ---- ---- .70 .00 .70 47 2490 ---- ---- ---- ---- .70 .00 .70 168 2500 .70 .70 .70 .70 .60 .00 3 .60 25 15931 2525 ---- ---- ---- ---- .60 .00 .60 166 2550 .60 .60 .60 .60 .50 .00 1 .50 1704 2575 ---- ---- ---- ---- .50 .00 .50 87 2600 ---- ---- ---- ---- .40 .00 .40 2934 2625 ---- ---- ---- ---- .40 .00 .40 672 2650 ---- ---- ---- ---- .30 -.10 .40 681 2700 ---- ---- ---- ---- .30 .00 .30 3865 2750 ---- ---- ---- ---- .20 -.10 .30 936 2800 ---- ---- ---- ---- .20 .00 .20 794 2900 ---- ---- ---- ---- .20 .00 .20 70 3000 ---- ---- ---- ---- .10 -.10 24 .20 11040 3100 ---- ---- ---- ---- .10 -.10 .20 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 ---- 696.50B 684.90A 696.50B 692.90 +6.50 686.40 1275 ---- 670.90B 660.50A 670.90B 667.90 +6.50 661.40 1300 ---- 646.50B 634.80A 646.50B 642.90 +6.50 636.40 1325 ---- 621.00B 610.40A 621.00B 617.90 +6.50 611.40 1350 ---- 596.50B 584.90A 596.50B 592.90 +6.50 586.40 1375 ---- 571.00B 560.40A 571.00B 567.90 +6.50 561.40 1400 ---- 546.50B 534.90A 546.50B 542.90 +6.50 536.40 1425 ---- 521.00B 510.40A 521.00B 517.90 +6.50 511.40 1430 ---- 516.00B 505.40A 515.60B 512.90 +6.50 506.40 1440 ---- 506.00B 495.40A 505.60B 502.90 +6.50 496.40 1450 ---- 496.60B 484.90A 496.40B 492.90 +6.50 486.40 1460 ---- 486.10B 475.40A 485.60B 482.90 +6.50 476.40 1470 ---- 476.10B 465.40A 475.60B 472.90 +6.50 466.40 1475 ---- 471.10B 460.40A 470.80B 467.90 +6.50 461.40 1480 ---- 466.10B 455.40A 465.60B 462.90 +6.50 456.40 1490 ---- 456.10B 445.30A 455.60B 452.90 +6.50 446.40 1500 ---- 446.60B 434.80A 446.60B 442.90 +6.50 436.40 1510 ---- 436.10B 425.30A 435.70B 432.90 +6.50 426.40 1520 ---- 426.10B 415.30A 425.70B 422.90 +6.50 416.40 1525 ---- 421.10B 410.30A 420.80B 417.90 +6.50 411.40 1530 ---- 416.10B 405.30A 415.70B 412.90 +6.50 406.40 1535 ---- 411.10B 400.30A 410.70B 407.90 +6.50 401.40 1540 ---- 406.10B 395.30A 405.70B 402.90 +6.50 396.40 1545 ---- 401.10B 390.30A 400.70B 397.90 +6.50 391.40 1550 ---- 396.60B 384.70A 396.60B 392.90 +6.50 386.40 1 1555 ---- 391.10B 380.30A 390.70B 387.90 +6.50 381.40 1560 ---- 386.10B 375.30A 385.70B 382.90 +6.50 376.40 1565 ---- 381.10B 370.30A 380.70B 377.90 +6.50 371.40 1570 ---- 376.10B 365.30A 375.70B 372.90 +6.50 366.40 1575 ---- 371.10B 360.30A 370.70B 367.90 +6.50 361.40 1580 ---- 366.10B 355.30A 365.70B 362.90 +6.50 356.40 1585 ---- 361.10B 350.30A 360.70B 357.90 +6.50 351.40 1590 ---- 356.10B 345.20A 355.70B 352.90 +6.50 346.40 1595 ---- 351.10B 340.30A 350.70B 347.90 +6.50 341.40 1600 ---- 346.60B 334.80A 346.60B 342.90 +6.50 336.40 1605 ---- 341.10B 330.30A 340.70B 337.90 +6.50 331.40 1610 ---- 336.10B 325.30A 335.70B 332.90 +6.50 326.40 1615 ---- 331.10B 320.30A 330.70B 327.90 +6.50 321.40 1620 ---- 326.10B 315.30A 325.70B 322.90 +6.50 316.40 1625 ---- 321.10B 310.30A 320.70B 317.90 +6.50 311.40 1630 ---- 316.20B 305.30A 315.70B 312.90 +6.50 306.40 1635 ---- 311.20B 300.30A 310.70B 307.90 +6.50 301.40 1640 ---- 306.20B 295.10A 305.80B 302.90 +6.50 296.40 1 1645 ---- 301.20B 290.30A 300.80B 297.90 +6.40 291.50 1650 ---- 297.30B 284.00A 297.30B 292.90 +6.40 286.50 1655 ---- 291.40B 280.40A 291.40B 288.00 +6.50 281.50 1660 ---- 286.40B 275.40A 286.40B 283.00 +6.40 276.60 1665 ---- 281.50B 270.50A 281.50B 278.10 +6.40 271.70 1670 ---- 276.50B 265.60A 276.50B 273.10 +6.30 266.80 1675 ---- 272.50B 259.40A 272.50B 268.20 +6.30 261.90 1 1680 ---- 266.70B 255.80A 266.70B 263.30 +6.30 257.00 1685 ---- 261.80B 250.90A 261.80B 258.40 +6.30 252.10 1690 ---- 256.90B 246.10A 256.90B 253.50 +6.30 247.20 1 1695 ---- 252.00B 241.20A 252.00B 248.60 +6.20 242.40 1700 ---- 248.00B 235.10A 248.00B 243.80 +6.20 237.60 6 1705 ---- 242.30B 231.50A 242.30B 238.90 +6.10 232.80 1710 ---- 237.50B 226.70A 237.50B 234.10 +6.10 228.00 1 1715 ---- 232.70B 222.00A 232.70B 229.30 +6.10 223.20 1720 ---- 227.90B 217.20A 227.90B 224.50 +6.00 218.50 1 1725 ---- 223.90B 211.30A 223.90B 219.80 +6.10 213.70 3 1730 ---- 218.30B 207.70A 218.30B 215.00 +6.00 209.00 1735 ---- 213.60B 203.00A 213.60B 210.30 +6.00 204.30 1740 ---- 208.90B 198.40A 208.90B 205.60 +5.90 199.70 1745 ---- 204.20B 193.70A 204.20B 200.90 +5.90 195.00 1750 ---- 200.30B 188.00A 200.30B 196.30 +5.90 190.40 8 1755 ---- 194.80B 184.60A 194.80B 191.60 +5.80 185.80 1760 ---- 190.20B 180.00A 190.20B 187.00 +5.70 181.30 1765 ---- 185.60B 174.30A 185.60B 182.50 +5.80 176.70 1770 ---- 181.10B 169.90A 181.10B 177.90 +5.60 172.30 1775 ---- 177.30B 165.40A 177.30B 173.40 +5.60 167.80 1 1780 ---- 172.80B 161.00A 172.80B 169.00 +5.60 163.40 1785 ---- 168.40B 156.60A 168.40B 164.50 +5.50 159.00 1790 ---- 163.90B 152.30A 163.90B 160.10 +5.50 154.60 1 1 1795 ---- 159.50B 148.00A 159.50B 155.80 +5.50 150.30 1800 ---- 155.20B 143.80A 155.20B 151.50 +5.40 146.10 20 1805 ---- 150.80B 139.60A 150.80B 147.20 +5.30 141.90 1810 ---- 146.60B 135.40A 146.60B 143.00 +5.30 137.70 1815 ---- 142.30B 131.30A 142.30B 138.80 +5.20 133.60 1 1820 ---- 138.10B 127.30A 138.10B 134.70 +5.20 129.50 1 1825 ---- 134.00B 123.30A 134.00B 130.60 +5.10 125.50 1830 ---- 129.90B 119.40A 129.80B 126.60 +5.00 121.60 1 1835 ---- 125.90B 115.60A 125.90B 122.60 +4.90 117.70 1840 ---- 122.00B 111.80A 121.90B 118.70 +4.80 113.90 1845 ---- 118.10B 108.00A 118.00B 114.90 +4.80 110.10 1850 ---- 114.20B 104.40A 114.20B 111.10 +4.70 106.40 2 1855 ---- 110.40B 100.80A 110.40B 107.40 +4.60 102.80 2 1860 ---- 106.70B 97.20A 106.70B 103.70 +4.40 99.30 1865 ---- 103.10B 93.80A 103.00B 100.20 +4.40 95.80 1870 ---- 99.50B 90.40A 99.50B 96.70 +4.30 92.40 1875 ---- 96.00B 87.10A 96.00B 93.30 +4.20 89.10 1 1880 ---- 92.60B 83.90A 92.50B 89.90 +4.00 85.90 1885 ---- 89.30B 80.80A 89.30B 86.60 +3.90 82.70 1890 ---- 86.10B 77.70A 86.10B 83.40 +3.70 79.70 1895 ---- 82.90B 74.70A 82.90B 80.30 +3.60 76.70 2 1900 ---- 79.80B 71.80A 79.80B 77.30 +3.50 73.80 13 1905 ---- 76.80B 69.00A 76.80B 74.40 +3.50 70.90 1910 ---- 73.80B 66.30A 73.80B 71.50 +3.30 68.20 1915 65.50 71.00B 63.70A 63.70A 68.70 +3.20 1 65.50 1 1920 ---- 68.20B 61.10A 68.20B 66.00 +3.10 10 62.90 8 109 1925 ---- 65.50B 58.60A 65.50B 63.40 +3.00 60.40 2 1930 ---- 62.90B 56.20A 62.90B 60.90 +2.90 58.00 1 1935 ---- 60.40B 53.90A 60.40B 58.40 +2.70 55.70 136 1940 ---- 58.00B 51.70A 58.00B 56.00 +2.60 53.40 35 55 1945 ---- 55.60B 49.50A 55.60B 53.70 +2.50 51.20 6 1950 ---- 53.30B 47.50A 53.30B 51.50 +2.40 49.10 1 225 1955 47.50 51.10B 45.50A 45.50A 49.40 +2.30 1 47.10 36 1960 45.50 49.00B 43.50A 43.50A 47.40 +2.30 1 45.10 227 1965 ---- 47.00B 41.70A 47.00B 45.40 +2.20 43.20 274 1970 ---- 45.00B 39.90A 45.00B 43.50 +2.10 41.40 314 1975 ---- 43.10B 38.20A 43.10B 41.70 +2.00 39.70 19 1980 ---- 41.30B 36.60A 41.30B 39.90 +1.90 38.00 107 1985 ---- 39.50B 35.00A 39.50B 38.20 +1.80 36.40 16 556 1990 ---- 37.90B 33.50A 37.90B 36.60 +1.70 34.90 56 1995 ---- 36.30B 32.00A 36.30B 35.10 +1.70 33.40 35 2000 ---- 34.70B 30.70A 34.70B 33.60 +1.60 20 32.00 27 727 2005 ---- 33.20B 29.40A 33.20B 32.20 +1.60 30.60 1 381 2010 ---- 31.80B 28.10A 31.80B 30.80 +1.50 29.30 3 2015 ---- 30.50B 26.90A 30.50B 29.50 +1.40 28.10 20 2020 26.00 29.20B 25.80A 25.80A 28.30 +1.40 5 26.90 93 2025 ---- 27.90B 24.70A 27.90B 27.10 +1.30 25.80 400 2030 ---- 26.70B 23.60A 26.70B 26.00 +1.30 33 24.70 16 33 2035 ---- 25.60B 22.60A 25.60B 24.90 +1.20 23.70 102 2040 ---- 24.50B 21.70A 24.50B 23.80 +1.10 22.70 1 46 2045 ---- 23.40B 20.80A 23.40B 22.90 +1.20 21.70 142 2050 ---- 22.50B 19.90A 22.50B 21.90 +1.00 20.90 86 4353 2055 ---- 21.50B 19.10A 21.50B 21.00 +1.00 20.00 1 88 2060 ---- 20.60B 18.30A 20.60B 20.20 +1.00 19.20 316 2065 ---- 19.80B 17.50A 19.80B 19.30 +.90 18.40 1 518 2070 ---- 19.00B 16.80A 16.80A 18.50 +.80 17.70 1 597 2075 16.50 18.20B 16.20A 18.20B 17.80 +.80 3 17.00 44 2080 ---- 17.40B 15.50A 15.50A 17.10 +.80 16.30 16 54 2085 15.00 16.70B 14.90A 16.70B 16.40 +.70 5 15.70 16 1111 2090 ---- 16.00B 14.30A 14.30A 15.80 +.70 15.10 1 40 2095 ---- 15.40B 13.80A 13.80A 15.10 +.60 14.50 7 2100 14.50 14.80B 13.30 14.70B 14.50 +.60 12 13.90 443 4070 2105 13.30 14.20B 12.80A 14.10B 14.00 +.60 6 13.40 5 59 2110 ---- 13.60B 12.30A 12.30A 13.40 +.50 12.90 9 2115 13.20 13.20 11.80A 13.10A 12.90 +.50 4 12.40 40 2120 ---- 12.60B 11.40A 11.40A 12.40 +.40 12.00 456 2125 12.10 12.10 10.90A 12.10 12.00 +.50 5 11.50 13 756 2130 ---- 11.70B 10.50A 10.50A 11.50 +.40 11.10 1 21 2135 ---- 11.20B 10.20A 10.20A 11.10 +.40 10.70 1 2140 ---- 10.80B 9.80A 9.80A 10.70 +.40 10.30 1 2 2145 ---- 10.40B 9.50A 9.50A 10.30 +.30 10.00 8 2150 ---- 10.00B 9.10A 9.10A 10.00 +.40 9.60 1 1190 2155 ---- 9.70B 8.80A 8.80A 9.60 +.30 9.30 4 2160 ---- 9.30B 8.50A 8.50A 9.30 +.30 9.00 25 2165 ---- 9.00B 8.20A 8.20A 8.90 +.20 8.70 2 2170 ---- 8.70B 8.00A 8.00A 8.60 +.20 8.40 4 2175 ---- 8.40B 7.70A 7.70A 8.30 +.20 8.10 1 218 2180 7.90 8.10B 7.40A 7.40A 8.10 +.30 1 7.80 43 2185 ---- 7.90B 7.20A 7.20A 7.80 +.20 7.60 35 2190 ---- 7.60B 7.00A 7.00A 7.50 +.10 7.40 25 2195 ---- 7.30B 6.70A 6.70A 7.30 +.20 7.10 30 2200 7.20 7.20 6.50A 7.20 7.10 +.20 5 6.90 3 2639 2205 ---- 6.90B 6.30A 6.30A 6.80 +.10 6.70 2210 ---- 6.70B 6.10A 6.10A 6.60 +.10 6.50 3 2215 ---- 6.40B 6.00A 6.00A 6.40 +.10 6.30 51 2220 ---- 6.20B 5.80A 5.80A 6.20 +.10 6.10 101 2225 ---- 6.00B 5.60A 5.60A 6.00 +.10 5.90 2 131 2230 ---- 5.80B 5.50A 5.50A 5.80 +.10 5.70 8 2235 ---- 5.70B 5.30A 5.30A 5.70 +.20 5.50 11 2240 5.50 5.50 5.10A 5.50 5.50 +.10 2 5.40 1 2245 ---- 5.30B 5.00A 5.00A 5.30 +.10 2 5.20 6 2250 ---- 5.20B 4.90A 4.90A 5.20 +.10 1 5.10 2017 2255 ---- 5.00B 4.70A 4.70A 5.00 +.10 4.90 2260 ---- 4.90B 4.60A 4.60A 4.90 +.10 4.80 113 2265 ---- ---- 4.50A 4.50A 4.70 .00 4.70 4 3 2270 ---- 4.60B 4.30A 4.30A 4.60 +.10 4.50 23 2275 ---- ---- 4.20A 4.20A 4.50 +.10 4.40 310 2280 ---- ---- 4.10A 4.10A 4.30 .00 4.30 12 2285 ---- ---- 4.00A 4.00A 4.20 .00 4.20 67 2290 ---- 4.10B 3.90A 3.90A 4.10 +.10 4.00 32 2295 ---- ---- 3.80A 3.80A 4.00 +.10 3.90 13 2300 ---- ---- 3.70A 3.70A 3.90 +.10 3.80 1 1849 2305 ---- ---- 3.60A 3.60A 3.80 +.10 3.70 25 575 2310 ---- ---- 3.50A 3.50A 3.70 +.10 3.60 7 2315 ---- ---- 3.40A 3.40A 3.60 +.10 3.50 10 2320 ---- ---- 3.30A 3.30A 3.50 +.10 3.40 3 2325 ---- ---- 3.20A 3.20A 3.40 .00 4 3.40 125 2330 ---- ---- 3.10A 3.10A 3.30 .00 3.30 5 2340 ---- ---- 3.00A 3.00A 3.10 .00 3.10 25 2350 2.90 2.90 2.90 2.90 3.00 .00 5 3.00 5 409 2360 ---- ---- 2.70A 2.70A 2.80 .00 2.80 2 2370 ---- ---- 2.60A 2.60A 2.70 .00 2.70 16 2375 ---- ---- 2.50A 2.50A 2.60 .00 2.60 1 162 2380 ---- ---- ---- ---- 2.50 .00 2.50 2390 ---- ---- ---- ---- 2.40 .00 2.40 9 2400 ---- ---- ---- ---- 2.30 .00 2 2.30 1250 2410 ---- ---- ---- ---- 2.20 .00 2.20 1 4 2420 ---- ---- ---- ---- 2.10 .00 2.10 2 2425 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 31 2430 ---- ---- ---- ---- 2.00 .00 2.00 5 2450 ---- ---- ---- ---- 1.80 .00 1.80 1025 2475 ---- ---- ---- ---- 1.60 -.10 1.70 34 2500 1.50 1.50 1.50 1.50 1.50 .00 3 1.50 807 2525 ---- ---- ---- ---- 1.30 -.10 1.40 239 2550 ---- ---- ---- ---- 1.20 .00 1.20 70 2575 ---- ---- ---- ---- 1.10 .00 1.10 4 86 2600 .90 .90 .90 .90 1.00 .00 10 1.00 928 2625 ---- ---- ---- ---- .90 .00 .90 16 93 2700 .60 .60 .60 .60 .70 .00 25 .70 319 3000 ---- ---- ---- ---- .40 .00 2 .40 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 695.80B 685.50A 695.60B 692.90 +6.50 686.40 1275 ---- 670.80B 660.60A 670.40B 667.90 +6.50 661.40 1300 ---- 645.90B 635.50A 645.50B 642.90 +6.50 636.40 1325 ---- 620.80B 610.60A 620.40B 617.90 +6.50 611.40 1350 ---- 595.90B 585.50A 595.50B 592.90 +6.50 586.40 1375 ---- 570.90B 560.50A 570.40B 567.90 +6.50 561.40 1400 ---- 545.90B 535.50A 545.60B 542.90 +6.50 536.40 1425 ---- 520.90B 510.50A 520.60B 517.90 +6.50 511.40 1430 ---- 515.90B 505.50A 515.50B 512.90 +6.50 506.40 1440 ---- 505.90B 495.50A 505.50B 502.90 +6.50 496.40 1450 ---- 496.00B 485.50A 495.60B 492.90 +6.50 486.40 1460 ---- 485.90B 475.50A 485.50B 482.90 +6.50 476.40 1470 ---- 475.90B 465.50A 475.60B 472.90 +6.50 466.40 1475 ---- 470.90B 460.50A 470.60B 467.90 +6.50 461.40 1480 ---- 465.90B 455.50A 465.60B 462.90 +6.50 456.40 1490 ---- 455.90B 445.50A 455.50B 452.90 +6.50 446.40 1500 ---- 446.00B 435.40A 445.70B 442.90 +6.50 436.40 1510 ---- 436.00B 425.50A 435.50B 432.90 +6.50 426.40 1520 ---- 426.00B 415.50A 425.50B 422.90 +6.50 416.40 1525 ---- 421.00B 410.50A 420.50B 417.90 +6.50 411.40 1530 ---- 416.00B 405.50A 415.60B 412.90 +6.50 406.40 1535 ---- 411.00B 400.50A 410.60B 407.90 +6.50 401.40 1540 ---- 406.00B 395.50A 405.50B 402.90 +6.50 396.40 1545 ---- 401.00B 390.50A 400.60B 397.90 +6.50 391.40 1550 ---- 396.00B 385.40A 395.70B 392.90 +6.50 386.40 1555 ---- 391.00B 380.50A 390.60B 387.90 +6.50 381.40 1560 ---- 386.00B 375.50A 385.50B 382.90 +6.50 376.40 1565 ---- 381.00B 370.50A 380.60B 377.90 +6.50 371.40 1570 ---- 376.00B 365.50A 375.60B 372.90 +6.50 366.40 1575 ---- 371.00B 360.50A 370.60B 367.90 +6.50 361.40 1580 ---- 366.00B 355.40A 365.60B 362.90 +6.50 356.40 1585 ---- 361.00B 350.40A 360.60B 357.90 +6.50 351.40 1590 ---- 356.00B 345.40A 355.60B 352.90 +6.50 346.40 1595 ---- 351.00B 340.40A 350.60B 347.90 +6.50 341.40 1600 ---- 346.00B 335.40A 345.60B 342.90 +6.50 336.40 1605 ---- 341.00B 330.50A 340.60B 337.90 +6.50 331.40 1610 ---- 336.00B 325.50A 335.60B 332.90 +6.50 326.40 1615 ---- 331.00B 320.40A 330.60B 327.90 +6.50 321.40 1620 ---- 326.10B 315.40A 326.10B 322.90 +6.50 316.40 1625 ---- 322.20B 309.00A 322.20B 317.90 +6.50 311.40 1630 ---- 316.20B 305.50A 315.80B 313.00 +6.50 306.50 1635 ---- 311.20B 300.50A 310.80B 308.00 +6.50 301.50 1640 ---- 306.30B 295.60A 306.30B 303.00 +6.40 296.60 1645 ---- 301.30B 290.70A 301.30B 298.10 +6.40 291.70 1650 ---- 297.50B 284.40A 297.50B 293.20 +6.40 286.80 1655 ---- 291.50B 280.90A 291.50B 288.30 +6.40 281.90 1660 ---- 286.60B 276.00A 286.20B 283.40 +6.40 277.00 1665 ---- 281.70B 271.20A 281.70B 278.50 +6.30 272.20 1670 ---- 276.80B 266.30A 276.80B 273.70 +6.40 267.30 1675 ---- 273.00B 260.20A 272.90B 268.80 +6.30 262.50 10 1680 ---- 267.10B 256.60A 267.10B 264.00 +6.30 257.70 1685 ---- 262.30B 251.80A 262.30B 259.20 +6.30 252.90 1690 ---- 257.40B 247.10A 257.40B 254.40 +6.30 248.10 1695 ---- 252.70B 242.30A 252.70B 249.60 +6.20 243.40 1700 ---- 248.90B 236.30A 248.90B 244.80 +6.10 238.70 10 48 1705 ---- 243.10B 232.80A 243.10B 240.10 +6.10 234.00 1710 ---- 238.40B 228.10A 238.40B 235.30 +6.00 229.30 1 1715 ---- 233.60B 223.50A 233.60B 230.60 +6.00 224.60 1720 ---- 228.90B 218.80A 228.90B 225.90 +6.00 219.90 1725 ---- 225.30B 213.00A 225.30B 221.30 +6.00 215.30 10 1730 ---- 219.60B 209.60A 219.60B 216.60 +5.90 210.70 1735 ---- 215.00B 205.00A 215.00B 212.00 +5.80 206.20 1740 ---- 210.40B 199.30A 210.40B 207.40 +5.80 201.60 1745 ---- 205.80B 194.80A 205.80B 202.90 +5.80 197.10 1750 ---- 202.30B 190.30A 202.30B 198.30 +5.70 192.60 6 1755 ---- 197.80B 185.90A 197.70B 193.80 +5.60 188.20 1760 ---- 193.20B 181.50A 193.20B 189.40 +5.60 183.80 1765 ---- 188.80B 177.10A 188.80B 184.90 +5.50 179.40 1770 ---- 184.40B 172.80A 184.30B 180.50 +5.50 175.00 1775 ---- 180.00B 168.50A 179.90B 176.10 +5.40 170.70 1780 ---- 175.60B 164.20A 175.60B 171.80 +5.40 166.40 1785 ---- 171.30B 160.00A 171.20B 167.50 +5.30 162.20 1790 ---- 167.00B 155.80A 166.90B 163.30 +5.30 158.00 1795 ---- 162.70B 151.60A 162.70B 159.10 +5.20 153.90 1800 ---- 158.50B 147.60A 158.50B 154.90 +5.10 149.80 201 1805 ---- 154.40B 143.60A 154.30B 150.80 +5.10 145.70 1810 ---- 150.30B 139.50A 150.20B 146.70 +4.90 141.80 1815 ---- 146.20B 135.60A 146.10B 142.70 +4.90 137.80 1820 ---- 142.20B 131.70A 142.10B 138.70 +4.80 133.90 1825 ---- 138.20B 127.90A 138.20B 134.80 +4.70 130.10 1 1830 ---- 134.30B 124.10A 134.20B 131.00 +4.70 126.30 2 1835 ---- 130.40B 120.40A 130.40B 127.20 +4.60 122.60 1840 ---- 126.60B 116.80A 126.60B 123.40 +4.50 118.90 1845 ---- 122.90B 113.20A 122.90B 119.80 +4.50 115.30 1850 ---- 119.20B 109.70A 119.20B 116.10 +4.30 111.80 12 1855 ---- 115.60B 106.30A 115.60B 112.60 +4.30 108.30 1860 ---- 112.00B 102.90A 112.00B 109.10 +4.20 104.90 1865 ---- 108.60B 99.60A 108.50B 105.70 +4.10 101.60 1870 ---- 105.10B 96.30A 105.10B 102.30 +3.90 98.40 1875 ---- 101.80B 93.20A 101.80B 99.10 +3.90 95.20 1880 ---- 98.50B 90.10A 98.50B 95.90 +3.80 92.10 1885 ---- 95.30B 87.20A 95.30B 92.70 +3.70 89.00 1890 ---- 92.20B 84.20A 92.20B 89.70 +3.70 86.00 1895 ---- 89.10B 81.30A 89.10B 86.70 +3.50 83.20 1900 80.60 86.10B 78.50A 86.10B 83.70 +3.40 8 80.30 269 1905 ---- 83.20B 75.80A 83.20B 80.90 +3.30 77.60 6 1910 ---- 80.40B 73.10A 80.40B 78.10 +3.20 74.90 15 1915 ---- 77.60B 70.50A 77.60B 75.40 +3.10 72.30 1920 73.40 75.00B 68.00A 68.00A 72.80 +3.00 42 69.80 1925 ---- 72.40B 65.60A 72.40B 70.30 +3.00 67.30 500 1930 64.10 69.90B 63.20A 63.60A 67.80 +2.90 20 64.90 3 1935 ---- 67.40B 61.00A 67.40B 65.40 +2.80 62.60 3 1940 63.60 65.10B 58.80A 58.80A 63.10 +2.70 1 60.40 1 11 1945 ---- 62.70B 56.60A 62.70B 60.80 +2.60 58.20 1950 ---- 60.50B 54.60A 60.50B 58.70 +2.60 56.10 103 1955 ---- 58.30B 52.60A 58.30B 56.60 +2.50 54.10 13 1960 ---- 56.20B 50.60A 56.20B 54.50 +2.40 52.10 200 385 1965 52.60 54.20B 48.80A 48.80A 52.60 +2.40 9 50.20 59 1970 50.70 52.20B 47.00A 47.00A 50.70 +2.30 2 48.40 150 1975 ---- 50.30B 45.30A 50.30B 48.80 +2.10 46.70 1 452 1980 ---- 48.50B 43.60A 48.50B 47.10 +2.10 45.00 163 1985 ---- 46.70B 42.00A 46.70B 45.40 +2.10 43.30 64 1990 ---- 45.00B 40.40A 45.00B 43.70 +2.00 41.70 7 1995 ---- 43.40B 39.00A 43.40B 42.10 +1.90 40.20 40 2000 ---- 41.80B 37.50A 41.80B 40.60 +1.80 41 38.80 1 914 2005 ---- 40.30B 36.20A 40.30B 39.10 +1.80 37.30 1 2010 ---- 38.80B 34.80A 38.80B 37.70 +1.70 36.00 30 2015 ---- 37.40B 33.60A 37.40B 36.40 +1.70 34.70 3 2020 ---- 36.00B 32.30A 36.00B 35.10 +1.70 33.40 197 2025 ---- 34.70B 31.20A 34.70B 33.80 +1.60 251 32.20 1 409 2030 ---- 33.50B 30.10A 33.50B 32.60 +1.50 31.10 274 2035 29.30 32.20B 29.00A 29.00A 31.50 +1.50 5 30.00 7 2040 ---- 31.10B 27.90A 31.10B 30.40 +1.50 28.90 98 2045 27.00 30.00B 26.90A 30.00B 29.30 +1.40 100 27.90 69 2050 ---- 28.90B 26.00A 28.90B 28.30 +1.40 1 26.90 1 1066 2055 ---- 27.90B 25.10A 27.90B 27.30 +1.30 26.00 165 2060 ---- 26.90B 24.20A 26.90B 26.30 +1.20 25.10 85 2065 ---- 25.90B 23.30A 25.90B 25.40 +1.20 24.20 161 2070 ---- 25.00B 22.50A 22.50A 24.50 +1.10 23.40 89 2075 ---- 24.10B 21.80A 21.80A 23.70 +1.10 22.60 969 2080 ---- 23.30B 21.00A 21.00A 22.90 +1.10 21.80 5 2085 ---- 22.50B 20.30A 20.30A 22.10 +1.00 21.10 17 2090 ---- 21.70B 19.60A 19.60A 21.40 +1.00 20.40 2095 ---- 21.00B 19.00A 19.00A 20.70 +1.00 19.70 7 2100 ---- 20.30B 18.40A 18.40A 20.00 +.90 321 19.10 2134 2105 ---- 19.60B 17.70A 17.70A 19.30 +.80 18.50 270 2110 ---- 18.90B 17.20A 17.20A 18.70 +.90 17.80 12 2115 ---- 18.30B 16.60A 16.60A 18.10 +.80 17.30 9 2120 ---- 17.70B 16.10A 16.10A 17.50 +.80 16.70 535 2125 ---- 17.10B 15.60A 15.60A 16.90 +.70 16.20 399 2130 ---- 16.50B 15.10A 15.10A 16.40 +.70 15.70 18 2135 15.50 16.00B 14.60A 14.60A 15.90 +.70 8 15.20 3 13 2140 ---- 15.50B 14.10A 14.10A 15.40 +.70 14.70 48 2145 ---- 15.00B 13.70A 13.70A 14.90 +.70 14.20 6 2150 ---- 14.50B 13.30A 13.30A 14.40 +.60 500 13.80 1481 2155 ---- 14.10B 12.90A 12.90A 13.90 +.50 13.40 8 2160 ---- 13.60B 12.50A 12.50A 13.50 +.50 13.00 24 2165 12.30 13.20B 12.10 13.20B 13.10 +.50 8 12.60 10 22 2170 ---- 12.80B 11.80A 11.80A 12.70 +.50 12.20 9 2175 ---- 12.40B 11.40A 11.40A 12.30 +.50 11.80 3 1171 2180 ---- 12.10B 11.10A 11.10A 11.90 +.40 11.50 9 2185 ---- 11.70B 10.80A 10.80A 11.60 +.50 11.10 8 2190 ---- 11.30B 10.50A 10.50A 11.20 +.40 10.80 50 2195 ---- 11.00B 10.20A 10.20A 10.90 +.40 10.50 3 2200 ---- 10.70B 9.90A 9.90A 10.60 +.40 10.20 1983 2205 9.60 10.40B 9.60 10.40B 10.30 +.40 7 9.90 4 2210 ---- 10.10B 9.30A 9.30A 10.00 +.40 9.60 36 2215 ---- 9.80B 9.10A 9.10A 9.70 +.30 9.40 8 2220 ---- 9.50B 8.80A 8.80A 9.40 +.30 9.10 2225 ---- 9.20B 8.60A 8.60A 9.20 +.30 8.90 36 2230 ---- 9.00B 8.40A 8.40A 8.90 +.30 8.60 2235 ---- 8.70B 8.10A 8.10A 8.70 +.30 8.40 2240 ---- 8.50B 7.90A 7.90A 8.40 +.20 8.20 2245 ---- 8.30B 7.70A 7.70A 8.20 +.30 7.90 1 2250 ---- 8.00B 7.50A 7.50A 8.00 +.30 52 7.70 1569 2255 ---- 7.80B 7.30A 7.30A 7.80 +.30 7.50 2260 ---- 7.60B 7.10A 7.10A 7.60 +.30 7.30 2265 ---- 7.40B 6.90A 6.90A 7.40 +.30 7.10 2270 ---- 7.20B 6.80A 6.80A 7.20 +.20 7.00 2275 ---- 7.00B 6.60A 6.60A 7.00 +.20 6.80 6 354 2280 ---- 6.80B 6.40A 6.40A 6.80 +.20 6.60 2285 ---- 6.70B 6.30A 6.30A 6.60 +.20 6.40 2290 ---- 6.50B 6.10A 6.10A 6.50 +.20 6.30 47 2295 ---- 6.30B 6.00A 6.00A 6.30 +.20 6.10 3 2300 ---- 6.20B 5.80A 5.80A 6.20 +.20 6.00 2 3047 2305 ---- 6.00B 5.70A 5.70A 6.00 +.20 5.80 2310 ---- 5.90B 5.50A 5.50A 5.90 +.20 5.70 174 2315 ---- 5.70B 5.40A 5.40A 5.70 +.20 5.50 2320 ---- 5.60B 5.30A 5.30A 5.60 +.20 5.40 2325 ---- 5.40B 5.20A 5.20A 5.50 +.20 5.30 681 2330 ---- 5.30B 5.00A 5.00A 5.30 +.20 5.10 2340 ---- 5.00B 4.80A 4.80A 5.10 +.20 4.90 51 2350 ---- 4.80B 4.60A 4.60A 4.80 +.10 4.70 911 2360 ---- 4.50B ---- 4.50B 4.60 +.20 4.40 2370 ---- 4.30B ---- 4.30B 4.40 +.20 4.20 3 2375 ---- 4.30B ---- 4.30B 4.30 +.20 4.10 194 2380 ---- 4.10B ---- 4.10B 4.20 +.20 4.00 2390 ---- ---- 3.80A 3.80A 4.00 +.10 3.90 2400 3.80 3.80 3.80 3.80 3.80 +.10 1 3.70 4 1393 2410 ---- ---- ---- ---- 3.70 +.20 3.50 2420 ---- ---- ---- ---- 3.50 +.10 3.40 2425 ---- 3.40B ---- 3.40B 3.40 +.10 3.30 37 2430 ---- ---- ---- ---- 3.30 +.10 3.20 2450 ---- 3.00B ---- 3.00B 3.10 +.20 2.90 6 302 2475 ---- ---- ---- ---- 2.70 .00 2.70 30 2500 ---- ---- ---- ---- 2.40 .00 2.40 7 1294 2525 ---- ---- ---- ---- 2.20 .00 2.20 57 2550 ---- ---- ---- ---- 2.00 .00 2.00 59 2575 ---- ---- ---- ---- 1.80 .00 1.80 46 2600 1.60 1.60 1.60 1.60 1.60 .00 1 1.60 18 189 2625 1.50 1.50 1.50 1.50 1.50 .00 5 1.50 77 2700 ---- ---- ---- ---- 1.20 .00 1.20 635 2800 ---- ---- ---- ---- .90 .00 .90 1254 3000 ---- ---- ---- ---- .60 +.10 .50 12 545 3500 ---- ---- ---- ---- .20 .00 .20 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 714.50B 704.70A 714.10B 711.90 +6.50 705.40 1275 ---- 689.50B 679.80A 689.10B 686.90 +6.50 680.40 1300 ---- 664.60B 654.70A 664.10B 661.90 +6.50 655.40 1325 ---- 639.50B 629.80A 639.10B 636.90 +6.50 630.40 1350 ---- 614.60B 604.70A 614.20B 611.90 +6.50 605.40 1375 ---- 589.60B 579.70A 589.20B 586.90 +6.50 580.40 1400 ---- 564.60B 554.70A 564.30B 561.90 +6.50 555.40 1425 ---- 539.60B 529.70A 539.20B 536.90 +6.50 530.40 1440 ---- 524.60B 514.70A 524.60B 521.90 +6.50 515.40 1450 ---- 514.70B 504.60A 514.20B 511.90 +6.50 505.40 1460 ---- 504.60B 494.70A 504.60B 501.90 +6.50 495.40 1470 ---- 494.60B 484.70A 494.60B 491.90 +6.50 485.40 1475 ---- 489.60B 479.70A 489.20B 486.90 +6.50 480.40 1480 ---- 484.60B 474.70A 484.60B 481.90 +6.50 475.40 1490 ---- 474.60B 464.70A 474.60B 471.90 +6.50 465.40 1500 ---- 464.70B 454.60A 464.30B 461.90 +6.50 455.40 1510 ---- 454.70B 444.70A 454.70B 451.90 +6.50 445.40 1520 ---- 444.70B 434.70A 444.70B 441.90 +6.50 435.40 1525 ---- 439.70B 429.70A 439.30B 436.90 +6.50 430.40 1530 ---- 434.70B 424.70A 434.70B 431.90 +6.50 425.40 1540 ---- 424.70B 414.70A 424.70B 421.90 +6.50 415.40 1545 ---- 419.70B 409.70A 419.70B 416.90 +6.50 410.40 1550 ---- 414.70B 404.60A 414.40B 411.90 +6.50 405.40 1555 ---- 409.70B 399.60A 409.70B 406.90 +6.50 400.40 1560 ---- 404.70B 394.60A 404.70B 401.90 +6.50 395.40 1565 ---- 399.70B 389.60A 399.70B 396.90 +6.50 390.40 1570 ---- 394.70B 384.60A 394.70B 391.90 +6.50 385.40 1575 ---- 389.70B 379.60A 389.70B 386.90 +6.50 380.40 1580 ---- 384.70B 374.60A 384.70B 381.90 +6.50 375.40 1585 ---- 379.70B 369.60A 379.70B 376.90 +6.50 370.40 1590 ---- 374.70B 364.60A 374.70B 371.90 +6.50 365.40 1595 ---- 369.70B 359.60A 369.30B 366.90 +6.50 360.40 1600 ---- 364.80B 353.00A 353.00A 361.90 +6.50 355.40 1605 ---- 359.70B 349.60A 359.30B 356.90 +6.50 350.40 1610 ---- 354.70B 344.60A 354.30B 351.90 +6.50 345.40 1615 ---- 349.80B 339.60A 349.40B 346.90 +6.50 340.40 1620 ---- 344.90B 334.60A 344.50B 341.90 +6.40 335.50 1625 ---- 341.20B 328.20A 341.20B 337.00 +6.50 330.50 10 1630 ---- 335.00B 324.70A 335.00B 332.00 +6.40 325.60 1635 ---- 330.00B 319.80A 330.00B 327.00 +6.30 320.70 1640 ---- 325.10B 314.90A 324.70B 322.10 +6.30 315.80 1645 ---- 320.20B 309.90A 320.20B 317.20 +6.30 310.90 1650 ---- 316.50B 303.70A 316.50B 312.30 +6.30 306.00 1 1655 ---- 310.30B 300.20A 309.90B 307.40 +6.30 301.10 1660 ---- 305.50B 295.40A 305.00B 302.50 +6.20 296.30 1665 ---- 300.60B 290.60A 300.20B 297.70 +6.20 291.50 1670 ---- 295.80B 285.70A 295.30B 292.80 +6.20 286.60 1675 ---- 292.20B 279.60A 292.10B 288.00 +6.10 281.90 6 1680 ---- 286.10B 276.10A 286.10B 283.20 +6.10 277.10 1685 ---- 281.30B 271.40A 281.30B 278.40 +6.10 272.30 1690 ---- 276.50B 266.60A 276.50B 273.70 +6.10 267.60 1695 ---- 271.70B 261.90A 271.70B 268.90 +6.10 262.80 1700 ---- 268.20B 255.80A 268.20B 264.20 +6.10 258.10 25 1705 ---- 262.30B 252.50A 262.30B 259.50 +6.00 253.50 1710 ---- 257.50B 247.80A 257.50B 254.80 +6.00 248.80 1715 ---- 252.90B 243.10A 252.90B 250.10 +5.90 244.20 1720 ---- 248.20B 238.50A 248.20B 245.40 +5.90 239.50 1725 ---- 244.80B 232.60A 244.80B 240.80 +5.80 235.00 5 1730 ---- 238.90B 229.40A 238.90B 236.20 +5.80 230.40 2 1735 ---- 234.30B 224.90A 234.30B 231.60 +5.80 225.80 1740 ---- 229.80B 219.00A 229.10B 227.10 +5.80 221.30 1745 ---- 225.20B 214.50A 225.20B 222.50 +5.70 216.80 1750 ---- 221.90B 210.00A 221.90B 218.00 +5.60 212.40 1755 ---- 217.40B 205.60A 217.40B 213.60 +5.70 207.90 1 1760 ---- 212.90B 201.20A 212.90B 209.10 +5.60 203.50 1765 ---- 208.40B 196.80A 208.40B 204.70 +5.50 199.20 4 1770 ---- 204.00B 192.50A 204.00B 200.30 +5.50 194.80 1 1775 ---- 199.70B 188.20A 199.70B 196.00 +5.50 190.50 1 1780 ---- 195.30B 183.90A 195.30B 191.60 +5.30 186.30 1785 ---- 191.00B 179.70A 191.00B 187.40 +5.30 182.10 3 1790 ---- 186.70B 175.50A 186.70B 183.10 +5.20 177.90 1795 ---- 182.50B 171.40A 182.50B 178.90 +5.20 173.70 3 1800 ---- 178.30B 167.30A 178.30B 174.80 +5.20 169.60 4 1805 ---- 174.10B 163.30A 174.10B 170.60 +5.00 165.60 1810 ---- 170.00B 159.30A 170.00B 166.60 +5.00 161.60 1815 ---- 165.90B 155.30A 165.90B 162.50 +4.90 157.60 1 1820 ---- 161.90B 151.40A 161.90B 158.60 +4.90 153.70 1 1825 ---- 157.90B 147.50A 157.90B 154.60 +4.80 149.80 1830 ---- 154.00B 143.70A 154.00B 150.70 +4.70 146.00 1835 ---- 150.10B 140.00A 150.10B 146.90 +4.70 142.20 1840 ---- 146.30B 136.30A 146.30B 143.10 +4.60 138.50 1845 ---- 142.50B 132.70A 142.50B 139.40 +4.50 134.90 1850 ---- 138.80B 129.10A 138.80B 135.70 +4.40 131.30 4 1855 ---- 135.10B 125.60A 135.10B 132.10 +4.40 127.70 1860 ---- 131.50B 122.10A 131.40B 128.50 +4.30 124.20 1865 ---- 127.90B 118.70A 127.90B 125.00 +4.20 120.80 1870 ---- 124.40B 115.40A 124.40B 121.60 +4.20 117.40 20 1875 ---- 121.00B 112.10A 121.00B 118.20 +4.10 114.10 1880 ---- 117.60B 108.90A 117.60B 114.90 +4.00 110.90 1885 ---- 114.30B 105.70A 114.30B 111.60 +3.90 107.70 1 1890 ---- 111.00B 102.70A 111.00B 108.40 +3.80 104.60 1895 ---- 107.80B 99.60A 107.80B 105.30 +3.70 101.60 1 1900 ---- 104.70B 96.70A 104.70B 102.20 +3.60 98.60 328 1905 ---- 101.70B 93.80A 101.70B 99.20 +3.50 95.70 2 1910 ---- 98.70B 91.00A 98.70B 96.30 +3.50 92.80 1915 ---- 95.80B 88.20A 95.80B 93.40 +3.30 90.10 1920 ---- 92.90B 85.50A 92.90B 90.60 +3.30 87.30 1925 ---- 90.10B 82.90A 90.10B 87.90 +3.20 84.70 3 1930 ---- 87.40B 80.40A 87.40B 85.20 +3.10 82.10 1 1935 ---- 84.70B 77.90A 84.70B 82.60 +3.00 79.60 1940 ---- 82.20B 75.40A 82.20B 80.10 +3.00 77.10 1945 ---- 79.70B 73.10A 79.70B 77.60 +2.80 74.80 1950 ---- 77.30B 70.80A 77.30B 75.20 +2.80 72.40 19 3590 1955 ---- 74.90B 68.60A 74.90B 72.90 +2.70 70.20 3 1960 ---- 72.50B 66.40A 72.50B 70.70 +2.70 68.00 1965 ---- 70.30B 64.30A 70.30B 68.50 +2.60 65.90 100 1970 ---- 68.10B 62.30A 68.10B 66.30 +2.50 63.80 1975 60.30 65.90B 60.30 64.70B 64.30 +2.50 1 61.80 1 7 1980 ---- 63.90B 58.40A 63.90B 62.30 +2.40 59.90 1985 ---- 61.90B 56.50A 61.90B 60.30 +2.30 58.00 1 1990 ---- 59.90B 54.80A 59.90B 58.40 +2.20 56.20 189 1995 ---- 58.10B 53.00A 58.10B 56.60 +2.20 54.40 65 2000 ---- 56.30B 51.30A 56.30B 54.80 +2.10 52.70 6 169 2005 ---- 54.50B 49.70A 54.50B 53.10 +2.10 51.00 2010 ---- 52.80B 48.20A 52.80B 51.50 +2.10 49.40 125 2015 ---- 51.10B 46.60A 51.10B 49.90 +2.00 47.90 2020 ---- 49.50B 45.20A 49.50B 48.30 +1.90 46.40 2025 ---- 48.00B 43.80A 48.00B 46.80 +1.90 44.90 42 2030 ---- 46.50B 42.40A 46.50B 45.40 +1.90 43.50 2035 ---- 45.10B 41.10A 45.10B 44.00 +1.80 42.20 2040 ---- 43.70B 39.80A 43.70B 42.60 +1.70 40.90 37 2045 ---- 42.30B 38.60A 42.30B 41.30 +1.70 39.60 5 2050 39.30 40.90B 37.40A 37.40A 40.10 +1.70 10 38.40 517 2055 ---- 39.70B 36.20A 39.70B 38.80 +1.60 37.20 19 120 2060 ---- 38.50B 35.10A 38.50B 37.70 +1.60 36.10 81 2065 ---- 37.30B 34.10A 37.30B 36.50 +1.50 35.00 4 2070 ---- 36.20B 33.00A 36.20B 35.40 +1.50 33.90 45 2075 ---- 35.10B 32.00A 35.10B 34.40 +1.50 32.90 6 96 2080 ---- 34.00B 31.10A 34.00B 33.40 +1.50 31.90 18 2085 ---- 33.00B 30.20A 33.00B 32.40 +1.40 31.00 2090 ---- 32.00B 29.30A 32.00B 31.40 +1.30 30.10 25 2095 ---- 31.10B 28.40A 31.00B 30.50 +1.30 29.20 32 2100 ---- 30.20B 27.60A 30.20B 29.60 +1.30 28.30 834 2105 ---- 29.20B 26.80A 26.80A 28.80 +1.30 27.50 24 2110 ---- 28.40B 26.00A 26.00A 27.90 +1.20 26.70 28 2115 ---- 27.60B 25.20A 25.20A 27.10 +1.20 25.90 2120 ---- 26.80B 24.50A 24.50A 26.30 +1.10 25.20 5 2125 ---- 26.00B 23.80A 23.80A 25.60 +1.10 24.50 170 2130 ---- 25.20B 23.20A 23.20A 24.90 +1.10 23.80 2135 ---- 24.50B 22.50A 22.50A 24.20 +1.10 23.10 2140 ---- 23.80B 21.90A 21.90A 23.50 +1.00 22.50 4 2145 ---- 23.10B 21.30A 21.30A 22.80 +.90 21.90 2150 ---- 22.50B 20.70A 20.70A 22.20 +.90 21.30 2641 2155 ---- 21.80B 20.10A 20.10A 21.60 +.90 20.70 8 2160 ---- 21.20B 19.60A 19.60A 21.00 +.90 20.10 2 2165 ---- 20.60B 19.00A 19.00A 20.40 +.80 19.60 7 2170 ---- 20.10B 18.50A 18.50A 19.90 +.90 19.00 2 2175 ---- 19.50B 18.00A 18.00A 19.30 +.80 18.50 13 233 2180 ---- 18.90B 17.50A 17.50A 18.80 +.80 18.00 20 2185 ---- 18.40B 17.10A 17.10A 18.30 +.80 17.50 2190 ---- 17.90B 16.60A 16.60A 17.80 +.70 17.10 2 2195 ---- 17.50B 16.20A 16.20A 17.40 +.80 16.60 51 293 2200 16.20 17.10B 15.80A 15.80A 16.90 +.70 1 16.20 10 22142 2205 ---- 16.50B 15.30A 15.30A 16.50 +.70 15.80 14 2210 ---- 16.10B 14.90A 14.90A 16.00 +.60 15.40 12 2215 ---- 15.70B 14.60A 14.60A 15.60 +.60 15.00 11 2220 14.20 15.30B 14.10 15.30B 15.20 +.60 6 14.60 37 2225 ---- 14.90B 13.80A 13.80A 14.80 +.60 14.20 100 2230 ---- 14.50B 13.60A 13.60A 14.50 +.60 13.90 23 2235 ---- 14.10B 13.20A 13.20A 14.10 +.60 13.50 6 2240 ---- 13.80B 12.90A 12.90A 13.80 +.60 13.20 3 2245 ---- 13.40B 12.60A 12.60A 13.40 +.60 12.80 13 18 2250 ---- 13.10B 12.30A 12.30A 13.10 +.60 7 12.50 4 115 2255 ---- 12.80B 12.00A 12.00A 12.80 +.60 12.20 2260 ---- 12.50B 11.70A 11.70A 12.40 +.50 11.90 12 2265 ---- 12.20B 11.40A 11.40A 12.10 +.50 11.60 2270 ---- 11.90B 11.10A 11.10A 11.90 +.60 11.30 1 2275 ---- 11.60B 10.90A 10.90A 11.60 +.50 11.10 594 2280 ---- 11.30B 10.60A 10.60A 11.30 +.50 10.80 2285 ---- 11.00B 10.40A 10.40A 11.00 +.40 10.60 2290 ---- 10.80B 10.10A 10.10A 10.80 +.50 10.30 2295 ---- 10.50B 9.90A 9.90A 10.50 +.40 10.10 2300 ---- 10.30B 9.70A 9.70A 10.30 +.50 9.80 202 2305 ---- 10.00B 9.50A 9.50A 10.00 +.40 9.60 2310 ---- 9.80B 9.20A 9.20A 9.80 +.40 9.40 2315 ---- 9.60B 9.00A 9.00A 9.60 +.40 9.20 2320 ---- 9.40B 8.80A 8.80A 9.30 +.30 9.00 2325 ---- 9.20B 8.60A 8.60A 9.10 +.30 8.80 176 2330 ---- 8.90B 8.40A 8.40A 8.90 +.30 8.60 16 2335 ---- 8.70B 8.30A 8.30A 8.70 +.30 8.40 38 2340 ---- 8.60B 8.10A 8.10A 8.50 +.30 8.20 2345 ---- 8.40B 7.90A 7.90A 8.30 +.30 8.00 1 2350 ---- 8.20B 7.70A 7.70A 8.20 +.30 7.90 669 2360 ---- 7.80B 7.40A 7.40A 7.80 +.30 7.50 1 2370 ---- 7.50B 7.10A 7.10A 7.50 +.30 7.20 2375 ---- 7.30B 7.00A 7.00A 7.30 +.20 14 7.10 50 2380 ---- 7.20B 6.80A 6.80A 7.10 +.20 6.90 2390 ---- 6.90B 6.50A 6.90B 6.80 +.20 6.60 16 2400 ---- 6.60B 6.30A 6.30A 6.50 +.10 6.40 10001 2410 ---- 6.30B 6.00A 6.00A 6.30 +.20 6.10 2420 ---- 6.00B 5.80A 5.80A 6.00 +.10 5.90 5 2425 ---- 5.90B ---- 5.90B 5.90 +.20 5.70 54 2430 ---- 5.80B ---- 5.80B 5.80 +.20 5.60 85 2440 ---- 5.60B 5.30A 5.30A 5.50 +.10 5.40 2450 ---- 5.30B 5.10A 5.10A 5.30 +.10 5.20 271 2475 ---- 4.80B 4.60A 4.60A 4.80 +.10 4.70 57 2500 ---- 4.40B 4.20A 4.20A 4.40 +.10 4.30 5 911 2525 ---- 4.00B 3.80A 3.80A 4.00 +.10 3.90 16 163 2550 3.50 3.60B 3.50 3.60B 3.60 .00 2 3.60 163 2575 ---- ---- 3.20A 3.20A 3.30 .00 3.30 85 2600 2.90 3.00B 2.90 3.00B 3.00 .00 2 3.00 1 534 2625 ---- ---- ---- ---- 2.80 +.10 2.70 66 2750 ---- ---- ---- ---- 1.90 +.10 1.80 755 2800 ---- ---- ---- ---- 1.60 +.10 1.50 200 2975 ---- ---- ---- ---- 1.10 +.20 .90 54 3000 ---- ---- ---- ---- 1.00 +.10 7 .90 429 3250 ---- ---- ---- ---- .60 +.10 .50 20 3500 ---- ---- ---- ---- .40 +.10 .30 119 4000 ---- ---- ---- ---- .20 .00 .20 7 OG APR24 Gold Option CALL 1250 ---- 714.40B 705.00A 714.40B 711.90 +6.50 705.40 1275 ---- 689.40B 680.00A 689.40B 686.90 +6.50 680.40 1300 ---- 664.40B 655.00A 664.40B 661.90 +6.50 655.40 1325 ---- 639.50B 630.00A 639.50B 636.90 +6.50 630.40 1350 ---- 614.50B 605.00A 614.50B 611.90 +6.50 605.40 1375 ---- 589.50B 580.00A 589.50B 586.90 +6.50 580.40 1400 ---- 564.50B 555.00A 564.50B 561.90 +6.50 555.40 1425 ---- 539.50B 530.00A 539.50B 536.90 +6.50 530.40 1440 ---- 524.40B 515.10A 524.40B 521.90 +6.50 515.40 1450 ---- 514.50B 505.00A 514.50B 511.90 +6.50 505.40 1460 ---- 504.40B 495.10A 504.40B 501.90 +6.50 495.40 1470 ---- 494.40B 485.10A 494.40B 491.90 +6.50 485.40 1475 ---- 489.50B 480.00A 489.50B 486.90 +6.50 480.40 1480 ---- 484.40B 475.20A 484.40B 481.90 +6.50 475.40 1490 ---- 474.40B 465.10A 474.40B 471.90 +6.50 465.40 1500 ---- 464.50B 455.10A 463.80B 461.90 +6.50 455.40 1510 ---- 454.40B 445.10A 454.40B 451.90 +6.50 445.40 1520 ---- 444.40B 435.10A 444.40B 441.90 +6.50 435.40 1525 ---- 439.60B 430.10A 439.60B 436.90 +6.50 430.40 1530 ---- 434.40B 425.10A 434.40B 431.90 +6.50 425.40 1540 ---- 424.40B 415.10A 424.40B 421.90 +6.50 415.40 1545 ---- 419.40B 410.10A 419.40B 416.90 +6.50 410.40 1550 ---- 414.50B 405.00A 413.90B 411.90 +6.50 405.40 1555 ---- 409.40B 400.10A 409.40B 406.90 +6.50 400.40 1560 ---- 404.40B 395.10A 404.40B 401.90 +6.50 395.40 1565 ---- 399.40B 390.10A 399.40B 396.90 +6.50 390.40 1570 ---- 394.40B 385.10A 394.40B 391.90 +6.50 385.40 1575 ---- 389.50B 380.00A 389.50B 386.90 +6.50 380.40 1580 ---- 384.40B 375.10A 384.40B 381.90 +6.50 375.40 1585 ---- 379.40B 370.10A 379.40B 376.90 +6.50 370.40 1590 ---- 374.40B 365.10A 374.40B 371.90 +6.50 365.40 1595 ---- 369.40B 360.10A 369.40B 366.90 +6.50 360.40 1600 ---- 366.20B 353.10A 366.20B 361.90 +6.40 355.50 1605 ---- 359.40B 350.10A 359.40B 357.00 +6.50 350.50 1610 ---- 354.40B 345.10A 354.40B 352.00 +6.40 345.60 1615 ---- 349.50B 340.20A 349.50B 347.10 +6.40 340.70 1620 ---- 344.60B 335.30A 344.50B 342.10 +6.30 335.80 1625 ---- 341.40B 328.60A 341.40B 337.20 +6.30 330.90 1630 ---- 334.70B 325.50A 334.70B 332.30 +6.30 326.00 1635 ---- 329.90B 320.60A 329.90B 327.40 +6.30 321.10 1640 ---- 325.00B 315.70A 324.90B 322.60 +6.30 316.30 1645 ---- 320.10B 310.90A 320.10B 317.70 +6.20 311.50 1650 ---- 317.00B 304.40A 317.00B 312.90 +6.20 306.70 14 1655 ---- 310.40B 301.20A 310.40B 308.10 +6.20 301.90 1660 ---- 305.60B 296.50A 305.60B 303.30 +6.20 297.10 1665 ---- 300.80B 291.70A 300.80B 298.50 +6.20 292.30 1670 ---- 296.10B 287.00A 296.10B 293.70 +6.10 287.60 1675 ---- 293.00B 280.60A 293.00B 289.00 +6.10 282.90 39 1680 ---- 286.50B 277.50A 286.50B 284.20 +6.10 278.10 1685 ---- 281.80B 272.80A 281.80B 279.50 +6.00 273.50 1690 ---- 277.10B 268.20A 277.10B 274.80 +6.00 268.80 1695 ---- 272.40B 263.50A 272.40B 270.20 +6.00 264.20 1700 ---- 269.50B 257.30A 269.50B 265.50 +6.00 259.50 35 1705 ---- 263.10B 254.30A 263.10B 260.90 +6.00 254.90 1710 ---- 258.50B 249.70A 258.50B 256.30 +5.90 250.40 1715 ---- 253.90B 245.10A 253.90B 251.70 +5.90 245.80 1720 ---- 249.40B 239.00A 249.40B 247.10 +5.80 241.30 1725 ---- 246.50B 234.50A 246.40B 242.60 +5.80 236.80 1730 ---- 241.00B 230.10A 241.00B 238.10 +5.80 232.30 1735 ---- 237.40B 225.60A 237.40B 233.60 +5.70 227.90 1740 ---- 232.90B 221.20A 232.90B 229.10 +5.60 223.50 1745 ---- 228.40B 216.80A 228.40B 224.70 +5.60 219.10 2 1750 ---- 224.00B 212.40A 224.00B 220.30 +5.60 214.70 3 1755 ---- 219.60B 208.10A 219.60B 215.90 +5.50 210.40 1760 ---- 215.30B 203.80A 215.30B 211.60 +5.50 206.10 1765 ---- 210.90B 199.60A 210.90B 207.30 +5.40 201.90 1770 ---- 206.60B 195.40A 206.60B 203.00 +5.40 197.60 1775 ---- 202.40B 191.20A 202.40B 198.80 +5.40 193.40 1780 ---- 198.10B 187.10A 198.10B 194.60 +5.30 189.30 1785 ---- 193.90B 183.00A 193.90B 190.40 +5.20 185.20 1790 ---- 189.80B 178.90A 189.80B 186.30 +5.20 181.10 1795 ---- 185.70B 174.90A 185.70B 182.20 +5.10 177.10 1800 ---- 181.60B 170.90A 181.60B 178.20 +5.10 173.10 1 1 1805 ---- 177.50B 167.00A 177.50B 174.20 +5.00 169.20 1810 ---- 173.50B 163.10A 173.50B 170.20 +4.90 165.30 1815 ---- 169.60B 159.30A 169.60B 166.30 +4.80 161.50 1820 ---- 165.70B 155.50A 165.70B 162.40 +4.70 157.70 1825 ---- 161.80B 151.80A 161.80B 158.60 +4.60 154.00 1830 ---- 158.00B 148.10A 158.00B 154.90 +4.60 150.30 1835 ---- 154.30B 144.50A 154.30B 151.10 +4.50 146.60 1840 ---- 150.60B 140.90A 150.60B 147.50 +4.50 143.00 1845 ---- 146.90B 137.40A 146.90B 143.90 +4.40 139.50 1850 ---- 143.30B 133.90A 143.30B 140.30 +4.30 136.00 1855 ---- 139.70B 130.50A 139.70B 136.80 +4.20 132.60 1860 ---- 136.20B 127.20A 136.20B 133.40 +4.20 129.20 1865 ---- 132.80B 123.90A 132.80B 130.00 +4.10 125.90 1870 ---- 129.40B 120.70A 129.40B 126.60 +3.90 122.70 1875 ---- 126.10B 117.50A 126.10B 123.40 +3.90 119.50 2 1880 ---- 122.80B 114.40A 122.80B 120.20 +3.80 116.40 1885 ---- 119.60B 111.30A 119.60B 117.00 +3.70 113.30 1890 ---- 116.50B 108.40A 116.50B 113.90 +3.60 110.30 1895 ---- 113.40B 105.40A 113.40B 110.90 +3.60 107.30 1900 ---- 110.50B 102.60A 110.40B 107.90 +3.50 3 104.40 26 1905 ---- 107.40B 99.80A 107.40B 105.00 +3.40 101.60 1910 ---- 104.50B 97.00A 104.40B 102.20 +3.40 98.80 1915 ---- 101.70B 94.40A 101.70B 99.40 +3.30 96.10 1920 ---- 98.90B 91.80A 98.80B 96.70 +3.20 93.50 1925 ---- 96.30B 89.20A 96.30B 94.10 +3.20 90.90 1930 ---- 93.50B 86.70A 93.50B 91.50 +3.10 88.40 1935 ---- 91.00B 84.30A 91.00B 89.00 +3.10 85.90 1940 ---- 88.40B 81.90A 88.40B 86.50 +3.00 83.50 1945 ---- 86.00B 79.60A 86.00B 84.10 +2.90 81.20 1950 ---- 83.70B 77.40A 83.70B 81.80 +2.90 3 78.90 1955 ---- 81.30B 75.20A 81.30B 79.50 +2.80 76.70 1960 ---- 79.00B 73.10A 79.00B 77.30 +2.80 74.50 1965 ---- 76.70B 71.00A 76.70B 75.10 +2.70 72.40 1970 ---- 74.60B 69.00A 74.60B 73.00 +2.60 70.40 1975 ---- 72.60B 67.10A 72.60B 70.90 +2.50 68.40 1980 ---- 70.40B 65.20A 70.40B 69.00 +2.50 66.50 100 1985 ---- 68.50B 63.30A 68.50B 67.00 +2.40 64.60 56 1990 ---- 66.50B 61.60A 66.50B 65.10 +2.30 62.80 1995 ---- 64.60B 59.80A 64.60B 63.30 +2.30 61.00 2000 ---- 62.90B 58.10A 62.90B 61.60 +2.30 59.30 282 2005 ---- 61.00B 56.50A 61.00B 59.80 +2.20 57.60 2010 ---- 59.30B 54.90A 59.30B 58.20 +2.20 56.00 2015 ---- 57.70B 53.40A 57.70B 56.50 +2.10 54.40 40 2020 ---- 56.00B 51.90A 56.00B 55.00 +2.10 52.90 2025 ---- 54.60B 50.40A 54.60B 53.40 +2.00 51.40 69 2030 ---- 52.90B 49.00A 52.90B 52.00 +2.00 50.00 166 2035 ---- 51.50B 47.70A 51.50B 50.50 +1.90 48.60 2040 ---- 50.10B 46.30A 50.10B 49.10 +1.80 47.30 16 2045 ---- 48.60B 45.10A 48.60B 47.80 +1.80 46.00 2050 ---- 47.40B 43.80A 47.40B 46.50 +1.80 44.70 694 2055 ---- 46.00B 42.60A 46.00B 45.20 +1.70 43.50 20 2060 ---- 44.70B 41.50A 44.70B 44.00 +1.70 42.30 6 2065 ---- 43.50B 40.40A 43.50B 42.80 +1.70 41.10 2070 ---- 42.30B 39.30A 42.30B 41.60 +1.60 40.00 1 2075 ---- 41.20B 38.10A 41.20B 40.50 +1.60 38.90 92 2080 ---- 40.00B 37.20A 40.00B 39.40 +1.50 37.90 30 2085 ---- 39.00B 36.20A 39.00B 38.30 +1.40 36.90 2090 ---- 37.90B 35.20A 37.90B 37.30 +1.40 35.90 2095 ---- 36.90B 34.20A 36.90B 36.30 +1.40 34.90 2100 ---- 36.00B 33.30A 36.00B 35.40 +1.40 34.00 897 2105 ---- 35.00B 32.50A 35.00B 34.50 +1.40 33.10 2110 ---- 34.10B 31.60A 31.60A 33.60 +1.30 32.30 2115 ---- 33.20B 30.80A 33.20B 32.70 +1.30 31.40 40 2120 ---- 32.30B 30.00A 30.00A 31.80 +1.20 30.60 2125 ---- 31.50B 29.20A 29.20A 31.00 +1.20 29.80 142 2130 ---- 30.70B 28.50A 28.50A 30.20 +1.10 29.10 2135 ---- 29.90B 27.70A 27.70A 29.50 +1.20 28.30 2140 ---- 29.10B 27.00A 27.00A 28.70 +1.10 27.60 2145 ---- 28.30B 26.30A 26.30A 28.00 +1.10 26.90 2150 ---- 27.70B 25.70A 25.70A 27.30 +1.10 26.20 929 2155 ---- 26.90B 25.10A 25.10A 26.60 +1.00 25.60 2160 ---- 26.20B 24.40A 24.40A 26.00 +1.00 25.00 2165 ---- 25.60B 23.80A 23.80A 25.40 +1.10 24.30 2170 ---- 24.90B 23.20A 23.20A 24.70 +.90 23.80 2175 ---- 24.40B 22.70A 22.70A 24.20 +1.00 23.20 106 2180 ---- 23.70B 22.10A 22.10A 23.60 +1.00 22.60 30 2185 ---- 23.10B 21.60A 21.60A 23.00 +.90 22.10 30 2190 ---- 22.60B 21.10A 21.10A 22.50 +1.00 21.50 1 2195 ---- 22.00B 20.60A 20.60A 21.90 +.90 21.00 2200 ---- 21.50B 20.10A 20.10A 21.40 +.90 20.50 795 2205 ---- 21.00B 19.60A 19.60A 20.90 +.80 20.10 2210 ---- 20.50B 19.20A 19.20A 20.40 +.80 19.60 2215 ---- 20.00B 18.70A 18.70A 19.90 +.80 19.10 2220 ---- 19.50B 18.30A 18.30A 19.50 +.80 18.70 43 2225 ---- 19.10B 17.90A 17.90A 19.00 +.70 18.30 105 2230 ---- 18.60B 17.50A 17.50A 18.60 +.80 17.80 2235 ---- 18.20B 17.10A 17.10A 18.20 +.80 17.40 2240 ---- 17.70B 16.70A 16.70A 17.70 +.70 17.00 2245 ---- 17.30B 16.30A 16.30A 17.30 +.70 16.60 2250 ---- 17.00B 15.90A 15.90A 16.90 +.60 16.30 413 2255 ---- 16.50B 15.60A 15.60A 16.60 +.70 15.90 2260 ---- 16.20B 15.30A 15.30A 16.20 +.70 15.50 2265 ---- 15.80B 14.90A 14.90A 15.80 +.60 15.20 2270 ---- 15.40B 14.60A 14.60A 15.50 +.60 14.90 2275 ---- 15.20B 14.30A 14.30A 15.10 +.60 14.50 30 2280 ---- 14.70B 14.00A 14.00A 14.80 +.60 14.20 2285 ---- 14.30B 13.70A 13.70A 14.40 +.50 13.90 2290 ---- 14.10B 13.40A 13.40A 14.10 +.50 13.60 2295 ---- 13.80B 13.10A 13.10A 13.80 +.50 13.30 2300 ---- 13.60B 12.80A 12.80A 13.50 +.50 13.00 256 2305 ---- 13.20B 12.60A 12.60A 13.20 +.40 12.80 2310 ---- 12.90B 12.30A 12.30A 12.90 +.40 12.50 2315 ---- 12.60B 12.00A 12.00A 12.70 +.50 12.20 2320 ---- 12.30B 11.80A 11.80A 12.40 +.40 12.00 2325 ---- 12.20B 11.50A 11.50A 12.10 +.40 11.70 107 2330 ---- 11.80B 11.30A 11.30A 11.90 +.40 11.50 2335 ---- 11.60B 11.10A 11.10A 11.60 +.40 11.20 2340 ---- 11.30B 10.80A 10.80A 11.40 +.40 11.00 2345 ---- 11.10B 10.60A 10.60A 11.20 +.40 10.80 2350 ---- 11.00B 10.40A 10.40A 10.90 +.30 10.60 8104 2360 ---- 10.40B 10.00A 10.00A 10.50 +.30 10.20 2370 ---- 10.00B 9.60A 9.60A 10.10 +.30 9.80 2375 ---- 9.90B 9.40A 9.40A 9.90 +.30 9.60 80 2380 ---- 9.60B 9.20A 9.20A 9.70 +.30 9.40 2390 ---- 9.20B 8.90A 9.20B 9.30 +.30 9.00 2400 ---- 9.00B 8.50A 8.50A 9.00 +.30 8.70 852 2410 ---- 8.60B 8.20A 8.20A 8.60 +.20 8.40 2420 ---- 8.20B 7.90A 8.20B 8.30 +.30 8.00 2425 ---- 8.10B 7.70A 8.10B 8.10 +.20 7.90 2430 ---- 7.90B 7.60A 7.90B 8.00 +.30 7.70 100 2440 ---- 7.60B 7.30A 7.30A 7.70 +.20 7.50 2450 ---- 7.40B 7.10A 7.40B 7.40 +.20 7.20 6772 2475 ---- 6.70B 6.40A 6.40A 6.80 +.20 6.60 2500 ---- 6.20B 5.90A 6.20B 6.20 +.20 6.00 2147 2525 ---- 5.60B 5.40A 5.40A 5.60 +.10 5.50 18 2550 ---- 5.20B 5.00A 5.00A 5.20 +.10 5.10 47 2575 ---- ---- 4.60A 4.60A 4.70 .00 4.70 30 2600 ---- 4.40B 4.20A 4.20A 4.30 .00 4.30 63 2625 ---- ---- 3.90A 3.90A 4.00 .00 4.00 27 2700 ---- ---- 3.10A 3.10A 3.10 -.10 1 3.20 375 3000 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1130 3100 ---- ---- ---- ---- 1.10 -.10 1 1.20 3200 ---- ---- ---- ---- .90 -.10 1.00 3300 ---- ---- ---- ---- .80 .00 .80 3400 ---- ---- ---- ---- .60 -.10 .70 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- 732.90B 724.40A 731.30B 731.00 +6.50 724.50 1275 ---- 707.60B ---- 706.20B 706.00 +6.50 699.50 1300 ---- 682.90B 674.40A 681.30B 681.00 +6.50 674.50 1325 ---- 657.70B ---- 656.20B 656.00 +6.50 649.50 1350 ---- 632.90B 624.40A 631.80B 631.00 +6.50 624.50 1375 ---- 607.70B ---- 606.50B 606.00 +6.50 599.50 1400 ---- 583.00B 574.40A 581.80B 581.00 +6.50 574.50 1425 ---- 557.70B ---- 556.60B 556.00 +6.50 549.50 1450 ---- 533.00B 524.40A 531.80B 531.00 +6.50 524.50 1460 ---- 522.80B ---- 521.60B 521.00 +6.50 514.50 1470 ---- 512.80B ---- 511.60B 511.00 +6.50 504.50 1475 ---- 507.80B ---- 506.60B 506.00 +6.50 499.50 1480 ---- 502.80B ---- 501.60B 501.00 +6.50 494.50 1490 ---- 492.80B ---- 491.60B 491.00 +6.50 484.50 1500 ---- 483.00B 474.40A 481.80B 481.00 +6.50 474.50 1510 ---- 472.80B ---- 471.60B 471.00 +6.50 464.50 1520 ---- 462.80B ---- 461.30B 461.00 +6.50 454.50 1525 ---- 457.80B ---- 456.30B 456.00 +6.50 449.50 1530 ---- 452.80B ---- 451.60B 451.00 +6.50 444.50 1540 ---- 442.80B 434.40A 441.60B 441.00 +6.50 434.50 1545 ---- 437.80B 429.40A 436.80B 436.00 +6.50 429.50 1550 ---- 433.00B 424.40A 431.80B 431.00 +6.50 424.50 1555 ---- 427.90B ---- 426.80B 426.00 +6.50 419.50 1560 ---- 423.00B ---- 421.80B 421.00 +6.50 414.50 1565 ---- 418.00B ---- 416.80B 416.00 +6.50 409.50 1570 ---- 413.00B ---- 411.80B 411.00 +6.50 404.50 1575 ---- 408.00B 397.10A 406.90B 406.00 +6.50 399.50 1580 ---- 403.00B ---- 401.90B 401.00 +6.50 394.50 1585 ---- 398.00B ---- 396.80B 396.00 +6.50 389.50 1590 ---- 393.00B ---- 391.80B 391.00 +6.50 384.50 1595 ---- 388.00B 379.50A 386.80B 386.00 +6.40 379.60 1600 ---- 385.30B 372.30A 385.20B 381.10 +6.50 374.60 1605 ---- 378.10B 369.60A 376.90B 376.10 +6.40 369.70 1610 ---- 373.10B 364.70A 372.00B 371.20 +6.40 364.80 1615 ---- 368.20B 359.80A 367.00B 366.30 +6.40 359.90 1620 ---- 363.30B 354.90A 362.10B 361.30 +6.30 355.00 1625 ---- 360.60B 347.80A 360.60B 356.40 +6.30 350.10 1630 ---- 353.50B 345.10A 352.40B 351.60 +6.40 345.20 1635 ---- 348.60B 340.20A 347.50B 346.70 +6.30 340.40 1640 ---- 343.70B 335.40A 342.50B 341.90 +6.30 335.60 1645 ---- 338.80B 330.60A 337.80B 337.00 +6.20 330.80 1650 ---- 336.30B 323.70A 336.30B 332.20 +6.20 326.00 14 1655 ---- 329.20B 321.00A 328.20B 327.40 +6.20 321.20 1660 ---- 324.40B 316.30A 323.40B 322.60 +6.20 316.40 1665 ---- 319.60B 311.20A 318.50B 317.90 +6.20 311.70 1670 ---- 314.90B 306.50A 313.90B 313.10 +6.10 307.00 1675 ---- 312.40B 300.00A 312.40B 308.40 +6.10 302.30 1680 ---- 305.40B 297.10A 304.30B 303.70 +6.10 297.60 1685 ---- 300.70B 292.40A 299.60B 299.00 +6.10 292.90 1690 ---- 296.10B 287.80A 294.90B 294.30 +6.00 288.30 1695 ---- 291.40B 283.10A 290.40B 289.60 +6.00 283.60 1700 ---- 288.90B 276.70A 288.90B 285.00 +6.00 279.00 5 1705 ---- 282.10B 273.90A 281.20B 280.40 +5.90 274.50 1710 ---- 277.50B 269.40A 276.60B 275.80 +5.90 269.90 1715 ---- 273.00B 264.80A 271.80B 271.20 +5.80 265.40 1720 ---- 268.40B 258.50A 267.50B 266.70 +5.80 260.90 1725 ---- 265.90B 254.00A 265.90B 262.20 +5.80 256.40 2 1730 ---- 261.40B 249.60A 261.40B 257.70 +5.80 251.90 1735 ---- 256.90B 245.10A 256.90B 253.20 +5.70 247.50 1740 ---- 252.40B 240.70A 252.30B 248.80 +5.70 243.10 1745 ---- 248.00B 236.40A 248.00B 244.40 +5.70 238.70 1750 ---- 243.60B 232.00A 243.60B 240.00 +5.60 234.40 1755 ---- 239.20B 227.70A 239.20B 235.60 +5.50 230.10 1760 ---- 234.80B 223.40A 234.70B 231.30 +5.50 225.80 1765 ---- 230.50B 219.20A 230.50B 227.00 +5.50 221.50 1770 ---- 226.20B 215.00A 226.20B 222.70 +5.40 217.30 1775 ---- 221.90B 210.80A 221.80B 218.50 +5.40 213.10 3 1780 ---- 217.70B 206.60A 217.70B 214.30 +5.30 209.00 1785 ---- 213.50B 202.50A 213.50B 210.10 +5.30 204.80 1790 ---- 209.30B 198.50A 209.20B 206.00 +5.20 200.80 1795 ---- 205.20B 194.40A 205.20B 201.90 +5.20 196.70 1800 ---- 201.10B 190.40A 201.00B 197.80 +5.10 192.70 1805 ---- 197.10B 186.50A 197.10B 193.80 +5.00 188.80 1810 ---- 193.10B 182.60A 193.00B 189.90 +5.10 184.80 1815 ---- 189.10B 178.70A 189.10B 185.90 +4.90 181.00 1820 ---- 185.20B 174.90A 185.10B 182.00 +4.90 177.10 1825 ---- 181.30B 171.10A 181.30B 178.20 +4.90 173.30 2 1830 ---- 177.40B 167.40A 177.30B 174.40 +4.80 169.60 1835 ---- 173.60B 163.70A 173.50B 170.60 +4.70 165.90 1840 ---- 169.90B 160.10A 169.90B 166.90 +4.60 162.30 1845 ---- 166.20B 156.50A 166.20B 163.20 +4.50 158.70 1850 ---- 162.50B 153.00A 162.40B 159.60 +4.50 155.10 4 4 1855 ---- 158.90B 149.50A 158.80B 156.00 +4.40 151.60 1860 ---- 155.30B 146.00A 155.20B 152.50 +4.40 148.10 1865 ---- 151.80B 142.70A 151.70B 149.00 +4.30 144.70 1870 ---- 148.40B 139.30A 148.40B 145.60 +4.20 141.40 1875 ---- 145.00B 136.10A 144.90B 142.20 +4.10 138.10 1880 ---- 141.60B 132.90A 141.50B 138.90 +4.10 134.80 1885 ---- 138.30B 129.70A 138.20B 135.70 +4.10 131.60 1890 ---- 135.10B 126.60A 135.00B 132.50 +4.00 128.50 1895 ---- 131.90B 123.50A 131.80B 129.30 +3.90 125.40 1900 ---- 128.70B 120.50A 128.60B 126.20 +3.80 122.40 1905 ---- 125.60B 117.60A 125.50B 123.20 +3.80 119.40 1910 ---- 122.60B 114.70A 122.50B 120.20 +3.70 116.50 1915 ---- 119.60B 111.90A 119.50B 117.30 +3.60 113.70 1920 ---- 116.70B 109.10A 116.60B 114.40 +3.50 110.90 1925 ---- 113.90B 106.40A 113.80B 111.60 +3.50 108.10 1930 ---- 111.10B 103.80A 111.00B 108.80 +3.40 105.40 1935 ---- 108.30B 101.20A 108.20B 106.10 +3.30 102.80 1940 ---- 105.60B 98.60A 105.60B 103.50 +3.30 100.20 1945 ---- 103.00B 96.10A 103.00B 100.90 +3.20 97.70 1950 ---- 100.40B 93.70A 100.40B 98.40 +3.20 95.20 1955 ---- 97.90B 91.30A 97.90B 95.90 +3.10 92.80 1960 ---- 95.50B 89.00A 95.50B 93.50 +3.00 90.50 1965 ---- 93.10B 86.80A 93.10B 91.10 +2.90 88.20 1970 ---- 90.70B 84.60A 90.70B 88.80 +2.80 86.00 1975 ---- 88.40B 82.40A 88.40B 86.60 +2.80 83.80 1980 ---- 86.20B 80.30A 86.20B 84.40 +2.70 81.70 1985 ---- 84.00B 78.30A 84.00B 82.30 +2.70 79.60 1990 ---- 81.90B 76.30A 81.90B 80.20 +2.60 77.60 1995 ---- 79.80B 74.40A 79.80B 78.20 +2.60 75.60 2000 ---- 77.80B 72.30A 77.80B 76.20 +2.50 73.70 15 2005 ---- 75.80B 70.70A 75.80B 74.30 +2.40 71.90 2010 ---- 73.90B 68.90A 73.90B 72.40 +2.30 70.10 2015 ---- 72.00B 67.10A 72.00B 70.60 +2.30 68.30 2020 ---- 70.20B 65.50A 70.20B 68.90 +2.30 66.60 2025 ---- 68.40B 63.80A 68.40B 67.10 +2.20 64.90 2030 ---- 66.70B 62.20A 66.70B 65.50 +2.20 63.30 7 2035 ---- 65.00B 60.70A 65.00B 63.80 +2.10 61.70 16 2040 ---- 63.40B 59.20A 63.40B 62.20 +2.00 60.20 2045 ---- 61.80B 57.70A 61.80B 60.70 +2.00 58.70 2050 ---- 60.30B 56.00A 60.30B 59.20 +1.90 57.30 109 2055 ---- 58.80B 54.90A 58.80B 57.80 +1.90 55.90 2060 ---- 57.30B 53.50A 57.30B 56.30 +1.80 54.50 3 2065 ---- 55.90B 52.20A 55.90B 55.00 +1.80 53.20 2070 ---- 54.60B 50.90A 54.60B 53.60 +1.70 51.90 50 2075 ---- 53.20B 49.70A 53.20B 52.30 +1.70 50.60 2080 ---- 51.90B 48.50A 51.90B 51.10 +1.70 49.40 50 2085 ---- 50.70B 47.30A 50.70B 49.80 +1.60 48.20 2090 ---- 49.40B 46.20A 49.40B 48.60 +1.50 47.10 2095 ---- 48.20B 45.10A 48.20B 47.50 +1.50 46.00 2100 ---- 47.10B 43.80A 47.10B 46.30 +1.40 44.90 121 2105 ---- 45.90B 43.00A 45.90B 45.20 +1.40 43.80 2110 ---- 44.80B 42.00A 42.00A 44.20 +1.40 42.80 2115 ---- 43.80B 41.00A 41.00A 43.10 +1.30 41.80 2120 ---- 42.70B 40.00A 40.00A 42.10 +1.30 40.80 2125 ---- 41.70B 39.10A 41.70B 41.10 +1.30 39.80 2130 ---- 40.70B 38.20A 38.20A 40.20 +1.30 38.90 2135 ---- 39.80B 37.30A 37.30A 39.30 +1.30 38.00 2140 ---- 38.80B 36.40A 36.40A 38.40 +1.20 37.20 1 2145 ---- 37.90B 35.60A 35.60A 37.50 +1.20 36.30 2150 ---- 37.10B 34.60A 34.60A 36.60 +1.10 35.50 1 19 2155 ---- 36.20B 34.00A 34.00A 35.80 +1.10 34.70 2 2160 ---- 35.40B 33.20A 33.20A 35.00 +1.10 33.90 2 2165 ---- 34.60B 32.50A 32.50A 34.20 +1.10 33.10 2170 ---- 33.80B 31.70A 31.70A 33.40 +1.00 32.40 2175 ---- 33.00B 30.90A 30.90A 32.70 +1.10 31.60 250 2180 ---- 32.20B 30.30A 30.30A 32.00 +1.10 30.90 1 2185 ---- 31.50B 29.70A 29.70A 31.20 +1.00 30.20 1 2190 ---- 30.80B 29.00A 29.00A 30.60 +1.00 29.60 2195 ---- 30.10B 28.40A 28.40A 29.90 +1.00 28.90 2200 ---- 29.40B 27.60A 27.60A 29.20 +.90 28.30 49 2205 ---- 28.80B 27.20A 27.20A 28.60 +.90 27.70 2210 ---- 28.20B 26.60A 26.60A 28.00 +.90 27.10 10 2215 ---- 27.50B 26.00A 26.00A 27.40 +.90 26.50 2220 ---- 26.90B 25.40A 25.40A 26.80 +.90 25.90 2225 ---- 26.30B 24.90A 24.90A 26.20 +.90 25.30 2230 ---- 25.80B 24.40A 24.40A 25.70 +.90 24.80 2235 ---- 25.20B 23.90A 23.90A 25.10 +.80 24.30 2240 ---- 24.70B 23.40A 23.40A 24.60 +.80 23.80 2245 ---- 24.20B 22.90A 22.90A 24.10 +.80 23.30 2250 ---- 23.60B 22.40A 22.40A 23.60 +.80 22.80 74 2255 ---- 23.10B 21.90A 21.90A 23.10 +.80 22.30 1 2260 ---- 22.70B 21.50A 21.50A 22.60 +.70 21.90 2265 ---- 22.20B 21.10A 21.10A 22.20 +.80 21.40 10 2270 ---- 21.70B 20.60A 20.60A 21.70 +.70 21.00 2275 ---- 21.30B 20.20A 20.20A 21.30 +.70 20.60 2280 ---- 20.80B 19.80A 19.80A 20.80 +.60 20.20 2285 ---- 20.40B 19.40A 19.40A 20.40 +.60 19.80 2290 ---- 20.00B 19.00A 19.00A 20.00 +.60 19.40 2295 ---- 19.60B 18.70A 18.70A 19.60 +.60 19.00 2300 ---- 19.20B 18.30A 18.30A 19.20 +.60 18.60 18 2305 ---- 18.80B 17.90A 17.90A 18.90 +.60 18.30 2310 ---- 18.40B 17.60A 17.60A 18.50 +.60 17.90 2315 ---- 18.10B 17.30A 17.30A 18.10 +.50 17.60 2320 ---- 17.70B 16.90A 16.90A 17.80 +.60 17.20 2325 ---- 17.40B 16.60A 16.60A 17.40 +.50 16.90 2330 ---- 17.00B 16.30A 16.30A 17.10 +.50 16.60 2335 ---- 16.70B 16.00A 16.00A 16.80 +.50 16.30 2340 ---- 16.40B 15.70A 15.70A 16.50 +.60 15.90 2345 ---- 16.00B 15.40A 15.40A 16.20 +.60 15.60 2350 ---- 15.70B 15.10A 15.10A 15.90 +.60 15.30 36 2355 ---- 15.40B 14.80A 14.80A 15.60 +.50 15.10 1 2360 ---- 15.10B 14.60A 14.60A 15.30 +.50 14.80 2370 ---- 14.60B 14.00A 14.00A 14.70 +.50 14.20 2375 ---- 14.30B 13.80A 13.80A 14.50 +.50 14.00 2380 ---- 14.00B 13.50A 13.50A 14.20 +.50 13.70 2390 ---- 13.50B 13.10A 13.10A 13.70 +.50 13.20 2400 ---- 13.00B 12.60A 12.60A 13.20 +.40 12.80 2410 ---- 12.60B 12.20A 12.20A 12.70 +.40 12.30 2420 ---- 12.10B 11.80A 11.80A 12.30 +.40 11.90 2425 ---- 11.90B 11.60A 11.60A 12.10 +.40 11.70 2430 ---- 11.70B ---- 11.70B 11.90 +.50 11.40 2440 ---- 11.30B ---- 11.30B 11.50 +.50 11.00 2450 ---- 10.90B 10.60A 10.90B 11.10 +.40 10.70 5 2460 ---- 10.50B ---- 10.50B 10.70 +.40 10.30 2475 ---- 10.00B ---- 10.00B 10.20 +.40 9.80 2500 ---- 9.20B ---- 9.20B 9.30 +.30 9.00 43 2525 ---- 8.40B ---- 8.40B 8.60 +.40 8.20 2550 ---- 7.80B ---- 7.80B 7.90 +.30 7.60 2575 ---- 7.20B ---- 7.20B 7.30 +.30 7.00 6 2600 ---- 6.60B ---- 6.60B 6.70 +.20 6.50 6 2625 ---- 6.10B ---- 6.10B 6.20 +.20 6.00 11 2650 ---- 5.70B ---- 5.70B 5.80 +.30 5.50 12 2750 ---- 4.20B ---- 4.20B 4.30 +.20 4.10 3000 ---- ---- ---- ---- 2.20 .00 2.20 41 OG JUN24 Gold Option CALL 900 ---- 1080.50B ---- ---- 1081.00 +6.50 1074.50 925 ---- 1055.50B ---- ---- 1056.00 +6.50 1049.50 950 ---- 1030.60B ---- ---- 1031.00 +6.50 1024.50 975 ---- 1005.60B ---- ---- 1006.00 +6.50 999.50 1000 ---- 980.70B ---- ---- 981.00 +6.50 974.50 1025 ---- 955.70B ---- ---- 956.00 +6.50 949.50 1050 ---- 930.80B ---- ---- 931.00 +6.50 924.50 1075 ---- 905.70B ---- ---- 906.00 +6.50 899.50 1090 ---- 890.80B ---- ---- 891.00 +6.50 884.50 1100 ---- 880.90B ---- ---- 881.00 +6.50 874.50 1110 ---- 870.80B ---- ---- 871.00 +6.50 864.50 1120 ---- 860.80B ---- ---- 861.00 +6.50 854.50 1125 ---- 855.80B ---- ---- 856.00 +6.50 849.50 1130 ---- 850.80B ---- ---- 851.00 +6.50 844.50 1140 ---- 840.80B ---- ---- 841.00 +6.50 834.50 1150 ---- 830.90B ---- ---- 831.00 +6.50 824.50 1160 ---- 820.90B ---- ---- 821.00 +6.50 814.50 1170 ---- 810.90B ---- ---- 811.00 +6.50 804.50 1175 ---- 805.90B ---- ---- 806.00 +6.50 799.50 1180 ---- 800.90B ---- ---- 801.00 +6.50 794.50 1190 ---- 790.90B ---- ---- 791.00 +6.50 784.50 1195 ---- 785.90B ---- ---- 786.00 +6.50 779.50 1200 ---- 781.00B ---- ---- 781.00 +6.50 774.50 1205 ---- 776.00B ---- ---- 776.00 +6.50 769.50 1210 ---- 771.00B ---- ---- 771.00 +6.50 764.50 1215 ---- 766.00B ---- ---- 766.00 +6.50 759.50 1220 ---- 761.00B ---- ---- 761.00 +6.50 754.50 1225 ---- 756.00B ---- ---- 756.00 +6.50 749.50 1230 ---- 751.00B ---- ---- 751.00 +6.50 744.50 1235 ---- 746.00B ---- ---- 746.00 +6.50 739.50 1240 ---- 741.00B ---- ---- 741.00 +6.50 734.50 1245 ---- 736.00B ---- ---- 736.00 +6.50 729.50 1250 ---- 731.10B ---- ---- 731.00 +6.50 724.50 1255 ---- 726.00B ---- ---- 726.00 +6.50 719.50 1260 ---- 721.10B ---- ---- 721.00 +6.50 714.50 1265 ---- 716.10B ---- ---- 716.00 +6.50 709.50 1270 ---- 711.10B ---- ---- 711.00 +6.50 704.50 1275 ---- 706.10B ---- ---- 706.00 +6.50 699.50 1280 ---- 701.10B ---- ---- 701.00 +6.50 694.50 1285 ---- 696.10B ---- ---- 696.00 +6.50 689.50 1290 ---- 691.10B ---- ---- 691.00 +6.50 684.50 1295 ---- 686.10B ---- ---- 686.00 +6.50 679.50 1300 ---- 681.20B ---- ---- 681.00 +6.50 674.50 1305 ---- 676.10B ---- ---- 676.00 +6.50 669.50 1310 ---- 671.10B ---- ---- 671.00 +6.50 664.50 1315 ---- 666.10B ---- ---- 666.00 +6.50 659.50 1320 ---- 661.20B ---- ---- 661.00 +6.50 654.50 1325 ---- 656.20B ---- ---- 656.00 +6.50 649.50 1330 ---- 651.20B ---- ---- 651.00 +6.50 644.50 1335 ---- 646.20B ---- ---- 646.00 +6.50 639.50 1340 ---- 641.20B ---- ---- 641.00 +6.50 634.50 1345 ---- 636.20B ---- ---- 636.00 +6.50 629.50 1350 ---- 631.30B ---- ---- 631.00 +6.50 624.50 1355 ---- 626.20B ---- ---- 626.00 +6.50 619.50 1360 ---- 621.20B ---- ---- 621.00 +6.50 614.50 1365 ---- 616.20B ---- ---- 616.00 +6.50 609.50 1370 ---- 611.20B ---- ---- 611.00 +6.50 604.50 1375 ---- 606.20B ---- ---- 606.00 +6.50 599.50 1380 ---- 601.30B ---- ---- 601.00 +6.50 594.50 1385 ---- 596.30B ---- ---- 596.00 +6.50 589.50 1390 ---- 591.30B ---- ---- 591.00 +6.50 584.50 1395 ---- 586.30B ---- ---- 586.00 +6.50 579.50 1400 ---- 581.40B ---- ---- 581.00 +6.50 574.50 1405 ---- 576.30B ---- ---- 576.00 +6.50 569.50 1410 ---- 571.30B ---- ---- 571.00 +6.50 564.50 1415 ---- 566.30B ---- ---- 566.00 +6.50 559.50 1420 ---- 561.30B ---- ---- 561.00 +6.50 554.50 1425 ---- 556.30B ---- ---- 556.00 +6.50 549.50 1430 ---- 551.40B ---- ---- 551.00 +6.50 544.50 1435 ---- 546.40B ---- ---- 546.00 +6.50 539.50 1440 ---- 541.40B ---- ---- 541.00 +6.50 534.50 1445 ---- 536.40B ---- ---- 536.00 +6.50 529.50 1450 ---- 531.50B ---- ---- 531.00 +6.50 524.50 1455 ---- 526.40B ---- ---- 526.00 +6.50 519.50 1460 ---- 521.30B ---- ---- 521.00 +6.50 514.50 1465 ---- 516.40B ---- ---- 516.00 +6.50 509.50 1470 ---- 511.40B ---- ---- 511.00 +6.50 504.50 1475 ---- 506.40B ---- ---- 506.00 +6.50 499.50 1480 ---- 501.40B ---- ---- 501.00 +6.50 494.50 1485 ---- 496.40B ---- ---- 496.00 +6.50 489.50 1490 ---- 491.40B ---- ---- 491.00 +6.50 484.50 1495 ---- 486.40B ---- ---- 486.00 +6.50 479.50 1500 ---- 481.60B ---- ---- 481.00 +6.50 474.50 1505 ---- 476.50B ---- ---- 476.00 +6.50 469.50 1510 ---- 471.50B ---- ---- 471.00 +6.50 464.50 1515 ---- 466.50B ---- ---- 466.00 +6.50 459.50 1520 ---- 461.50B ---- ---- 461.00 +6.50 454.50 1525 ---- 456.40B ---- ---- 456.00 +6.50 449.50 1530 ---- 451.40B ---- ---- 451.00 +6.50 444.50 1535 ---- 446.50B ---- ---- 446.00 +6.50 439.50 1540 ---- 441.60B ---- ---- 441.00 +6.50 434.50 1545 ---- 436.60B ---- ---- 436.00 +6.50 429.50 1550 ---- 431.60B ---- ---- 431.00 +6.50 424.50 1555 ---- 426.50B ---- ---- 426.00 +6.50 419.50 1560 ---- 421.50B ---- ---- 421.00 +6.50 414.50 1565 ---- 416.50B ---- ---- 416.00 +6.50 409.50 1570 ---- 411.60B ---- ---- 411.00 +6.50 404.50 1575 ---- 410.20B 397.20A 410.20B 406.00 +6.40 399.60 1580 ---- 401.60B ---- ---- 401.10 +6.50 394.60 1585 ---- 396.60B ---- ---- 396.10 +6.40 389.70 1590 ---- 391.70B ---- ---- 391.20 +6.40 384.80 1595 ---- 386.70B ---- ---- 386.20 +6.40 379.80 1600 ---- 385.40B 372.70A 385.30B 381.30 +6.30 375.00 1605 ---- 376.90B ---- ---- 376.40 +6.30 370.10 1610 ---- 372.00B ---- ---- 371.50 +6.30 365.20 1615 ---- 367.10B ---- ---- 366.70 +6.30 360.40 1620 ---- 362.30B ---- ---- 361.80 +6.30 355.50 1625 ---- 361.10B 348.50A 361.10B 357.00 +6.30 350.70 1630 ---- 352.60B ---- ---- 352.20 +6.30 345.90 1635 ---- 347.80B ---- ---- 347.40 +6.30 341.10 1640 ---- 343.00B ---- ---- 342.60 +6.20 336.40 1645 ---- 338.20B ---- ---- 337.80 +6.20 331.60 1650 ---- 337.10B 324.70A 337.00B 333.10 +6.20 326.90 1655 ---- 328.70B ---- 327.40B 328.30 +6.10 322.20 1660 ---- 324.00B ---- 323.80B 323.60 +6.10 317.50 1665 ---- 319.30B ---- 319.10B 318.90 +6.00 312.90 1670 ---- 314.70B ---- 314.40B 314.20 +6.00 308.20 1675 ---- 313.50B 301.30A 313.50B 309.60 +6.00 303.60 1680 ---- 305.40B 298.90A 305.10B 305.00 +6.00 299.00 1685 ---- 300.80B ---- 300.50B 300.30 +5.90 294.40 1690 ---- 296.20B ---- 296.00B 295.70 +5.90 289.80 1695 ---- 291.60B 285.20A 291.40B 291.20 +5.90 285.30 1700 ---- 290.40B 278.50A 290.40B 286.60 +5.80 280.80 1705 ---- 282.50B 274.00A 282.30B 282.10 +5.80 276.30 1710 ---- 280.00B 269.60A 280.00B 277.60 +5.80 271.80 1715 ---- 276.80B 265.10A 276.80B 273.10 +5.70 267.40 1720 ---- 272.30B 260.70A 272.20B 268.70 +5.70 263.00 1725 ---- 267.90B 256.30A 267.80B 264.20 +5.60 258.60 1730 ---- 263.40B 252.00A 263.30B 259.80 +5.60 254.20 1735 ---- 259.00B 247.60A 258.90B 255.40 +5.50 249.90 1740 ---- 254.70B 243.30A 254.60B 251.10 +5.50 245.60 1745 ---- 250.30B 239.00A 250.20B 246.80 +5.50 241.30 1750 ---- 246.00B 234.80A 246.00B 242.50 +5.40 237.10 1755 ---- 241.70B 230.60A 241.60B 238.20 +5.30 232.90 1760 ---- 237.50B 226.40A 237.40B 234.00 +5.30 228.70 1765 ---- 233.20B 222.30A 233.10B 229.80 +5.30 224.50 1770 ---- 229.00B 218.20A 228.90B 225.70 +5.30 220.40 1775 ---- 224.90B 214.10A 224.90B 221.50 +5.10 216.40 1780 ---- 220.80B 210.10A 220.80B 217.50 +5.20 212.30 1785 ---- 216.70B 206.10A 216.70B 213.40 +5.10 208.30 1790 ---- 212.60B 202.10A 212.50B 209.40 +5.10 204.30 1795 ---- 208.60B 198.20A 208.50B 205.40 +5.00 200.40 1800 ---- 204.60B 194.30A 204.50B 201.50 +5.00 196.50 16 1805 ---- 200.70B 190.50A 200.60B 197.60 +4.90 192.70 1810 ---- 196.80B 186.70A 196.70B 193.70 +4.80 188.90 1815 ---- 193.00B 183.00A 192.90B 189.90 +4.80 185.10 1820 ---- 189.10B 179.30A 189.00B 186.10 +4.70 181.40 1825 ---- 185.40B 175.60A 185.30B 182.40 +4.70 177.70 1830 ---- 181.60B 172.00A 181.50B 178.70 +4.60 174.10 8 1835 ---- 178.00B 168.40A 177.90B 175.10 +4.60 170.50 1840 ---- 174.30B 164.90A 174.20B 171.50 +4.60 166.90 1845 ---- 170.70B 161.40A 170.60B 167.90 +4.50 163.40 1850 ---- 167.20B 158.00A 167.00B 164.40 +4.40 160.00 400 1855 ---- 163.70B 154.60A 163.50B 161.00 +4.40 156.60 1860 ---- 160.20B 151.30A 160.10B 157.60 +4.40 153.20 1865 ---- 156.80B 148.00A 156.70B 154.20 +4.30 149.90 1870 ---- 153.50B 144.80A 153.30B 150.90 +4.20 146.70 1875 ---- 150.20B 141.60A 150.00B 147.60 +4.10 143.50 1880 ---- 146.90B 138.50A 146.80B 144.40 +4.10 140.30 75 1885 ---- 143.70B 135.40A 143.60B 141.20 +4.00 137.20 1890 ---- 140.60B 132.40A 140.40B 138.10 +3.90 134.20 1895 ---- 137.50B 129.40A 137.30B 135.10 +3.90 131.20 1900 ---- 134.40B 126.50A 134.30B 132.10 +3.90 128.20 3 1905 ---- 131.40B 123.70A 131.30B 129.10 +3.80 125.30 1 1910 ---- 128.50B 120.80A 128.40B 126.20 +3.70 122.50 1915 ---- 125.60B 118.10A 125.50B 123.40 +3.70 119.70 1920 ---- 122.70B 115.40A 122.70B 120.60 +3.60 117.00 1925 ---- 120.00B 112.80A 120.00B 117.80 +3.50 114.30 8 1930 ---- 117.20B 110.20A 117.20B 115.10 +3.40 111.70 1935 ---- 114.60B 107.60A 114.50B 112.50 +3.40 109.10 1940 ---- 111.90B 105.10A 111.90B 109.90 +3.30 106.60 1945 ---- 109.40B 102.70A 109.40B 107.40 +3.30 104.10 1950 ---- 106.80B 100.30A 106.80B 104.90 +3.20 101.70 51 1955 ---- 104.40B 98.00A 104.40B 102.50 +3.10 99.40 1960 ---- 102.00B 95.70A 102.00B 100.10 +3.00 97.10 1 1965 ---- 99.60B 93.50A 99.60B 97.80 +3.00 94.80 1970 ---- 97.30B 91.20A 97.30B 95.50 +2.90 92.60 100 1975 ---- 95.00B 89.10A 95.00B 93.30 +2.80 90.50 3 1980 ---- 92.80B 87.00A 92.80B 91.20 +2.80 88.40 1985 ---- 90.70B 85.00A 90.70B 89.10 +2.80 86.30 75 1990 ---- 88.60B 83.10A 88.60B 87.00 +2.70 84.30 1995 ---- 86.50B 81.20A 86.50B 85.00 +2.60 82.40 2000 ---- 84.50B 79.10A 84.50B 83.00 +2.50 80.50 232 2005 ---- 82.60B 77.50A 82.60B 81.10 +2.50 78.60 2010 ---- 80.70B 75.50A 80.70B 79.20 +2.40 76.80 220 2015 ---- 78.80B 74.00A 78.80B 77.40 +2.40 75.00 2020 ---- 77.00B 72.10A 77.00B 75.60 +2.30 73.30 2025 ---- 75.20B 70.40A 75.20B 73.90 +2.30 71.60 22 2030 ---- 73.50B 69.00A 73.50B 72.20 +2.20 70.00 50 2035 ---- 71.80B 67.40A 71.80B 70.60 +2.20 68.40 100 2040 ---- 70.20B 65.70A 70.20B 69.00 +2.10 66.90 50 2045 ---- 68.60B 64.40A 68.60B 67.40 +2.00 65.40 2050 ---- 67.00B 62.70A 67.00B 65.90 +2.00 63.90 333 2055 ---- 65.50B 61.30A 65.50B 64.40 +1.90 62.50 2060 ---- 64.00B 59.90A 64.00B 63.00 +1.90 61.10 75 2065 ---- 62.60B 58.80A 62.60B 61.60 +1.90 59.70 2070 ---- 61.20B 57.50A 61.20B 60.20 +1.80 58.40 2075 ---- 59.80B 56.00A 59.80B 58.90 +1.80 57.10 695 2080 ---- 58.50B 55.00A 58.50B 57.60 +1.80 55.80 2085 ---- 57.20B 53.80A 57.20B 56.30 +1.70 54.60 2090 ---- 55.90B 52.60A 55.90B 55.10 +1.70 53.40 2095 ---- 54.70B 51.50A 54.70B 53.90 +1.70 52.20 2100 50.40 53.50B 50.10A 50.10A 52.70 +1.60 3 51.10 1193 2105 ---- 52.30B 49.30A 52.30B 51.60 +1.60 50.00 2110 ---- 51.20B 47.90A 51.20B 50.40 +1.50 48.90 120 2115 ---- 50.00B 46.90A 50.00B 49.40 +1.50 47.90 2120 ---- 49.00B 45.90A 45.90A 48.30 +1.40 46.90 25 2125 ---- 47.90B 44.90A 44.90A 47.30 +1.40 45.90 8 2130 ---- 46.90B 44.20A 44.20A 46.30 +1.40 44.90 2135 ---- 45.90B 43.30A 43.30A 45.30 +1.30 44.00 2140 ---- 44.90B 42.10A 42.10A 44.30 +1.30 43.00 50 2145 ---- 44.00B 41.50A 41.50A 43.40 +1.30 42.10 2150 ---- 43.00B 40.40A 40.40A 42.50 +1.20 29 41.30 648 2155 40.40 42.10B 39.80A 41.50B 41.60 +1.20 20 40.40 35 2160 ---- 41.20B 38.80A 38.80A 40.80 +1.20 39.60 114 2165 ---- 40.40B 38.20A 38.20A 39.90 +1.10 38.80 2170 ---- 39.50B 37.20A 37.20A 39.10 +1.10 38.00 256 2175 ---- 38.70B 36.40A 36.40A 38.30 +1.10 37.20 10 2180 ---- 37.90B 35.90A 35.90A 37.50 +1.10 36.40 1 2185 ---- 37.10B 35.20A 35.20A 36.80 +1.10 35.70 12 2190 ---- 36.40B 34.50A 34.50A 36.00 +1.00 35.00 1 2195 ---- 35.60B 33.80A 33.80A 35.30 +1.00 34.30 2200 ---- 34.90B 33.00A 33.00A 34.60 +1.00 33.60 26 4764 2205 ---- 34.20B 32.40A 32.40A 33.90 +.90 33.00 2210 ---- 33.50B 31.80A 31.80A 33.30 +1.00 32.30 2215 ---- 32.80B 31.20A 31.20A 32.60 +.90 31.70 2220 ---- 32.20B 30.60A 30.60A 32.00 +.90 31.10 2225 ---- 31.50B 29.90A 29.90A 31.30 +.80 30.50 41 2230 ---- 30.90B 29.40A 29.40A 30.70 +.80 29.90 8 2235 ---- 30.30B 28.80A 28.80A 30.10 +.80 29.30 2240 ---- 29.70B 28.30A 28.30A 29.60 +.90 28.70 16 2245 ---- 29.10B 27.70A 27.70A 29.00 +.80 28.20 2250 ---- 28.60B 27.20A 27.20A 28.40 +.70 29 27.70 4866 2255 27.50 28.00B 26.70A 27.90 27.90 +.80 40 27.10 70 2260 ---- 27.50B 26.20A 26.20A 27.40 +.80 26.60 400 2265 ---- 27.00B 25.70A 25.70A 26.90 +.80 26.10 2270 ---- 26.40B 25.20A 25.20A 26.40 +.80 25.60 2275 ---- 25.90B 24.80A 24.80A 25.90 +.70 25.20 686 2280 ---- 25.50B 24.30A 24.30A 25.40 +.70 24.70 16 2285 ---- 25.00B 23.90A 23.90A 24.90 +.70 24.20 2290 ---- 24.50B 23.40A 23.40A 24.50 +.70 23.80 2295 ---- 24.10B 23.00A 23.00A 24.00 +.60 23.40 2300 ---- 23.60B 22.60A 22.60A 23.60 +.70 22.90 964 2305 ---- 23.20B 22.20A 22.20A 23.20 +.70 22.50 2310 ---- 22.80B 21.80A 21.80A 22.70 +.60 22.10 2315 ---- 22.30B 21.40A 21.40A 22.30 +.60 21.70 350 2320 ---- 21.90B 21.00A 21.00A 21.90 +.50 21.40 2325 ---- 21.50B 20.70A 20.70A 21.60 +.60 21.00 122 2330 ---- 21.20B 20.30A 20.30A 21.20 +.60 20.60 2335 ---- 20.80B 20.00A 20.00A 20.80 +.60 20.20 2340 ---- 20.40B 19.60A 19.60A 20.50 +.60 19.90 2345 ---- 20.00B 19.30A 19.30A 20.10 +.50 19.60 2350 ---- 19.70B 18.90A 18.90A 19.80 +.60 19.20 194 2355 18.70 19.30B 18.60A 19.30B 19.40 +.50 20 18.90 35 2360 ---- 19.00B 18.30A 18.30A 19.10 +.50 18.60 2370 ---- 18.30B 17.70A 17.70A 18.50 +.60 17.90 2375 ---- 18.00B 17.40A 17.40A 18.10 +.50 17.60 13 2380 ---- 17.70B 17.10A 17.10A 17.80 +.50 17.30 2390 ---- 17.10B 16.60A 16.60A 17.30 +.50 16.80 2400 ---- 16.60B 16.00A 16.00A 16.70 +.50 16.20 1327 2410 ---- 16.00B 15.50A 15.50A 16.20 +.50 15.70 2420 ---- 15.50B 15.00A 15.00A 15.60 +.40 15.20 2425 ---- 15.20B 14.80A 14.80A 15.40 +.50 14.90 2430 ---- 15.00B 14.60A 14.60A 15.10 +.40 14.70 2440 ---- 14.50B 14.10A 14.50B 14.70 +.50 14.20 2450 ---- 14.00B 13.70A 13.70A 14.20 +.40 13.80 2460 ---- 13.60B 13.30A 13.30A 13.80 +.40 13.40 2475 ---- 12.90B ---- 12.90B 13.10 +.40 12.70 8 2500 ---- 12.00B 11.70A 12.00B 12.10 +.30 11.80 9 3057 2525 ---- 11.10B ---- 11.10B 11.20 +.30 10.90 2550 ---- 10.30B ---- 10.30B 10.40 +.30 10.10 2071 2575 ---- 9.50B ---- 9.50B 9.70 +.30 9.40 7 2600 ---- 8.90B ---- 8.90B 9.00 +.20 8.80 705 2625 ---- ---- ---- ---- 8.40 +.20 8.20 25 2650 ---- 7.70B ---- 7.70B 7.80 +.20 7.60 22 2700 ---- ---- ---- ---- 6.80 +.10 6.70 52 2750 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 1950 2800 ---- ---- ---- ---- 5.20 +.10 5.10 9 565 2850 ---- ---- 4.50A 4.50A 4.50 -.10 4.60 326 2875 ---- ---- ---- ---- 4.30 .00 4.30 375 2950 ---- ---- ---- ---- 3.50 -.10 3.60 37 3000 ---- ---- ---- ---- 3.10 -.10 3.20 6233 3200 ---- ---- ---- ---- 2.10 .00 2.10 1112 3500 ---- ---- ---- ---- 1.20 .00 1.20 4408 4000 ---- ---- ---- ---- .60 .00 .60 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 723.70 +6.40 717.30 1300 ---- ---- ---- ---- 698.70 +6.40 692.30 1325 ---- ---- ---- ---- 673.70 +6.40 667.30 1350 ---- ---- ---- ---- 648.70 +6.40 642.30 1375 ---- ---- ---- ---- 623.70 +6.40 617.30 1400 ---- ---- ---- ---- 598.70 +6.40 592.30 1425 ---- ---- ---- ---- 573.70 +6.40 567.30 1450 ---- ---- ---- ---- 548.70 +6.40 542.30 1470 ---- ---- ---- ---- 528.70 +6.40 522.30 1475 ---- ---- ---- ---- 523.70 +6.40 517.30 1480 ---- ---- ---- ---- 518.70 +6.40 512.30 1490 ---- ---- ---- ---- 508.70 +6.40 502.30 1500 ---- ---- ---- ---- 498.70 +6.40 492.30 1510 ---- ---- ---- ---- 488.70 +6.40 482.30 1520 ---- ---- ---- ---- 478.70 +6.40 472.30 1525 ---- ---- ---- ---- 473.70 +6.40 467.30 1530 ---- ---- ---- ---- 468.70 +6.40 462.30 1540 ---- ---- ---- ---- 458.70 +6.40 452.30 1550 ---- ---- 439.90A 439.90A 448.70 +6.40 442.30 1560 ---- ---- ---- ---- 438.70 +6.40 432.30 1565 ---- ---- ---- ---- 433.70 +6.40 427.30 1570 ---- ---- ---- ---- 428.70 +6.40 422.30 1575 ---- 427.90B 414.90A 427.90B 423.70 +6.30 417.40 1580 ---- ---- ---- ---- 418.80 +6.40 412.40 1585 ---- ---- ---- ---- 413.80 +6.30 407.50 1590 ---- ---- ---- ---- 408.90 +6.30 402.60 1595 ---- ---- ---- ---- 403.90 +6.20 397.70 1600 ---- 403.10B 390.50A 403.10B 399.00 +6.20 392.80 1605 ---- ---- ---- ---- 394.20 +6.30 387.90 1610 ---- ---- ---- ---- 389.30 +6.20 383.10 1615 ---- ---- ---- ---- 384.40 +6.20 378.20 1620 ---- ---- ---- ---- 379.60 +6.20 373.40 1625 ---- 378.80B 366.30A 378.80B 374.80 +6.20 368.60 1630 ---- ---- ---- ---- 370.00 +6.20 363.80 1635 ---- ---- ---- ---- 365.20 +6.10 359.10 1640 ---- ---- ---- ---- 360.40 +6.10 354.30 1645 ---- ---- ---- ---- 355.60 +6.00 349.60 1650 ---- 354.80B 342.60A 354.80B 350.90 +6.00 344.90 1 1655 ---- ---- ---- ---- 346.20 +6.00 340.20 1660 ---- ---- ---- ---- 341.50 +6.00 335.50 1665 ---- ---- ---- ---- 336.80 +6.00 330.80 1670 ---- ---- ---- ---- 332.10 +5.90 326.20 1675 ---- 331.20B 319.30A 331.10B 327.50 +5.90 321.60 1680 ---- ---- ---- ---- 322.80 +5.80 317.00 1685 ---- ---- ---- ---- 318.20 +5.80 312.40 1690 ---- ---- ---- ---- 313.70 +5.80 307.90 1695 ---- ---- ---- ---- 309.10 +5.80 303.30 1700 ---- 308.20B 296.50A 308.20B 304.50 +5.70 298.80 1705 ---- 296.60B 292.00A 296.60B 300.00 +5.70 294.30 1710 ---- 296.80B 287.50A 296.80B 295.50 +5.60 289.90 1 1715 ---- 294.60B 283.10A 294.50B 291.00 +5.60 285.40 1720 ---- 290.10B 278.60A 290.00B 286.60 +5.60 281.00 1725 ---- 285.70B 274.30A 285.60B 282.20 +5.60 276.60 1730 ---- 281.20B 269.90A 281.10B 277.80 +5.60 272.20 1735 ---- 276.80B 265.60A 276.70B 273.40 +5.50 267.90 1740 ---- 272.50B 261.30A 272.40B 269.00 +5.40 263.60 1745 ---- 268.10B 257.00A 268.00B 264.70 +5.40 259.30 1750 ---- 263.80B 252.70A 263.80B 260.40 +5.30 255.10 1755 ---- 259.50B 248.50A 259.50B 256.20 +5.40 250.80 1760 ---- 255.20B 244.30A 255.10B 251.90 +5.30 246.60 1765 ---- 251.00B 240.20A 250.90B 247.70 +5.20 242.50 1770 ---- 246.80B 236.00A 246.60B 243.60 +5.30 238.30 1775 ---- 242.60B 232.00A 242.50B 239.40 +5.20 234.20 1780 ---- 238.50B 227.90A 238.50B 235.30 +5.10 230.20 1785 ---- 234.40B 223.90A 234.40B 231.20 +5.10 226.10 1790 ---- 230.30B 219.90A 230.20B 227.20 +5.10 222.10 1795 ---- 226.30B 216.00A 226.20B 223.20 +5.00 218.20 1800 ---- 222.30B 212.10A 222.20B 219.20 +4.90 214.30 1805 ---- 218.30B 208.20A 218.20B 215.30 +4.90 210.40 1810 ---- 214.40B 204.40A 214.20B 211.40 +4.90 206.50 1815 ---- 210.50B 200.60A 210.30B 207.60 +4.90 202.70 1820 ---- 206.60B 196.80A 206.50B 203.70 +4.80 198.90 1825 ---- 202.80B 193.10A 202.80B 200.00 +4.80 195.20 1830 ---- 199.00B 189.50A 198.90B 196.20 +4.70 191.50 1835 ---- 195.30B 185.80A 195.20B 192.60 +4.70 187.90 1840 ---- 191.60B 182.20A 191.60B 188.90 +4.60 184.30 1845 ---- 188.00B 178.70A 187.80B 185.30 +4.60 180.70 1850 ---- 184.40B 175.20A 184.20B 181.70 +4.50 177.20 1855 ---- 180.80B 171.80A 180.80B 178.20 +4.50 173.70 1860 ---- 177.30B 168.40A 177.20B 174.70 +4.40 170.30 1865 ---- 173.80B 165.00A 173.70B 171.30 +4.40 166.90 1870 ---- 170.40B 161.70A 170.30B 167.90 +4.30 163.60 1875 ---- 167.00B 158.40A 167.00B 164.60 +4.30 160.30 1880 ---- 163.70B 155.20A 163.50B 161.30 +4.20 157.10 1885 ---- 160.40B 152.10A 160.30B 158.00 +4.10 153.90 1890 ---- 157.10B 148.90A 157.00B 154.80 +4.10 150.70 1895 ---- 153.90B 145.90A 153.80B 151.70 +4.00 147.70 1900 ---- 150.80B 142.90A 150.80B 148.60 +4.00 144.60 1905 ---- 147.70B 139.90A 147.60B 145.50 +3.90 141.60 1910 ---- 144.70B 137.00A 144.50B 142.50 +3.80 138.70 1915 ---- 141.70B 134.10A 141.70B 139.50 +3.70 135.80 1920 ---- 138.70B 131.30A 138.70B 136.60 +3.70 132.90 1925 ---- 135.80B 128.50A 135.80B 133.70 +3.60 130.10 1930 ---- 133.00B 125.80A 132.90B 130.90 +3.50 127.40 1935 ---- 130.20B 123.10A 130.10B 128.10 +3.40 124.70 1940 ---- 127.40B 120.50A 127.30B 125.40 +3.40 122.00 1945 ---- 124.70B 117.90A 124.60B 122.70 +3.30 119.40 1950 ---- 122.00B 115.40A 122.00B 120.10 +3.20 116.90 1955 ---- 119.40B 112.90A 119.40B 117.50 +3.10 114.40 1960 ---- 116.90B 110.50A 116.80B 115.00 +3.10 111.90 1965 ---- 114.40B 108.10A 114.30B 112.50 +3.00 109.50 1970 ---- 111.90B 105.80A 111.90B 110.10 +2.90 107.20 1975 ---- 109.50B 103.50A 109.50B 107.70 +2.80 104.90 1980 ---- 107.20B 101.30A 107.10B 105.40 +2.80 102.60 1985 ---- 104.90B 99.10A 104.80B 103.10 +2.70 100.40 1990 ---- 102.60B 97.00A 102.50B 100.90 +2.70 98.20 1995 ---- 100.40B 94.90A 100.30B 98.70 +2.60 96.10 2000 ---- 98.20B 92.70A 98.20B 96.50 +2.50 94.00 3 1 2005 ---- 96.10B 90.90A 96.10B 94.50 +2.50 92.00 2010 ---- 94.10B 88.90A 94.00B 92.40 +2.40 90.00 2015 ---- 92.00B 87.00A 92.00B 90.50 +2.40 88.10 2020 ---- 90.10B 85.20A 90.00B 88.50 +2.30 86.20 56 2025 ---- 88.10B 83.10A 88.10B 86.70 +2.40 84.30 2030 ---- 86.20B 81.60A 86.20B 84.80 +2.30 82.50 2035 ---- 84.40B 79.90A 84.40B 83.00 +2.20 80.80 2040 ---- 82.60B 78.20A 82.60B 81.30 +2.20 79.10 2045 ---- 80.80B 76.50A 80.80B 79.60 +2.20 77.40 2050 ---- 79.10B 74.60A 79.10B 77.90 +2.20 75.70 3 2 2055 ---- 77.50B 73.30A 77.40B 76.30 +2.20 74.10 2060 ---- 75.80B 71.80A 75.80B 74.70 +2.10 72.60 2065 ---- 74.20B 70.30A 74.20B 73.10 +2.00 71.10 2070 ---- 72.70B 68.90A 72.70B 71.60 +2.00 69.60 2075 ---- 71.20B 67.10A 71.20B 70.20 +2.00 68.20 2080 ---- 69.70B 66.10A 69.70B 68.70 +1.90 66.80 2085 ---- 68.20B 64.70A 68.20B 67.30 +1.90 65.40 2090 ---- 66.80B 63.40A 66.80B 65.90 +1.80 64.10 2095 ---- 65.50B 62.10A 65.40B 64.60 +1.80 62.80 2100 ---- 64.10B 60.40A 64.10B 63.30 +1.80 61.50 2105 ---- 62.80B 59.60A 62.80B 62.00 +1.70 60.30 2110 ---- 61.50B 58.40A 61.50B 60.80 +1.70 59.10 2115 ---- 60.30B 56.80A 60.30B 59.50 +1.60 57.90 2120 ---- 59.10B 56.10A 56.10A 58.30 +1.50 56.80 2125 ---- 57.90B 54.60A 54.60A 57.20 +1.50 55.70 2130 ---- 56.70B 53.90A 53.90A 56.00 +1.40 54.60 2135 ---- 55.60B 52.90A 52.90A 54.90 +1.40 53.50 2140 ---- 54.50B 51.80A 51.80A 53.90 +1.40 52.50 2145 ---- 53.40B 50.80A 50.80A 52.80 +1.30 51.50 2150 ---- 52.30B 49.40A 49.40A 51.80 +1.30 50.50 100 2155 ---- 51.30B 48.90A 48.90A 50.80 +1.30 49.50 2160 ---- 50.30B 47.90A 47.90A 49.80 +1.20 48.60 2165 ---- 49.30B 47.00A 47.00A 48.80 +1.20 47.60 2170 ---- 48.40B 46.10A 46.10A 47.90 +1.20 46.70 2175 ---- 47.40B 44.80A 44.80A 47.00 +1.20 45.80 2180 ---- 46.50B 44.40A 44.40A 46.10 +1.10 45.00 2185 ---- 45.60B 43.50A 43.50A 45.20 +1.10 44.10 2190 ---- 44.70B 42.70A 42.70A 44.40 +1.10 43.30 2195 ---- 43.90B 41.90A 41.90A 43.50 +1.00 42.50 2200 ---- 43.00B 40.70A 40.70A 42.70 +1.00 41.70 192 2205 ---- 42.20B 40.30A 40.30A 41.90 +1.00 40.90 2210 ---- 41.40B 39.60A 39.60A 41.20 +1.10 40.10 2215 ---- 40.60B 38.90A 38.90A 40.40 +1.00 39.40 2220 ---- 39.90B 38.10A 38.10A 39.70 +1.00 38.70 175 2225 ---- 39.10B 37.10A 37.10A 38.90 +.90 38.00 2230 ---- 38.40B 36.80A 36.80A 38.20 +.90 37.30 2235 ---- 37.70B 36.10A 36.10A 37.50 +.90 36.60 2240 ---- 37.00B 35.40A 35.40A 36.80 +.90 35.90 2245 ---- 36.30B 34.80A 34.80A 36.20 +.90 35.30 2250 ---- 35.60B 33.90A 33.90A 35.50 +.90 34.60 3 2255 ---- 35.00B 33.60A 33.60A 34.90 +.90 34.00 2260 ---- 34.40B 33.00A 33.00A 34.30 +.90 33.40 2265 ---- 33.70B 32.40A 32.40A 33.60 +.80 32.80 2270 ---- 33.10B 31.80A 31.80A 33.00 +.80 32.20 2275 ---- 32.50B 31.10A 31.10A 32.50 +.90 31.60 2 28 2280 ---- 32.00B 30.70A 30.70A 31.90 +.80 31.10 2285 ---- 31.40B 30.20A 30.20A 31.30 +.80 30.50 2290 ---- 30.80B 29.70A 29.70A 30.80 +.80 30.00 2295 ---- 30.30B 29.20A 29.20A 30.20 +.70 29.50 2300 ---- 29.80B 28.50A 28.50A 29.70 +.70 29.00 2 2 2305 ---- 29.20B 28.20A 28.20A 29.20 +.70 28.50 400 2310 ---- 28.70B 27.70A 27.70A 28.70 +.70 28.00 2315 ---- 28.20B 27.20A 27.20A 28.20 +.70 27.50 2320 ---- 27.70B 26.80A 26.80A 27.70 +.70 27.00 2325 ---- 27.30B 26.20A 26.20A 27.20 +.60 26.60 2330 ---- 26.80B 25.90A 25.90A 26.80 +.70 26.10 2335 ---- 26.30B 25.50A 25.50A 26.30 +.60 25.70 2340 ---- 25.90B 25.00A 25.00A 25.90 +.60 25.30 2345 ---- 25.50B 24.60A 25.50B 25.50 +.70 24.80 2350 ---- 25.00B 24.20A 24.20A 25.00 +.60 24.40 2355 ---- 24.60B 23.80A 24.60B 24.60 +.60 24.00 2360 ---- 24.20B 23.40A 24.20B 24.20 +.60 23.60 2365 ---- 23.80B 23.10A 23.80B 23.80 +.60 23.20 2370 ---- 23.40B 22.70A 22.70A 23.50 +.60 22.90 2375 ---- 23.00B 22.30A 22.30A 23.10 +.60 22.50 2380 ---- 22.60B 22.00A 22.60B 22.70 +.60 22.10 2390 ---- 21.90B 21.30A 21.90B 22.00 +.60 21.40 2400 ---- 21.20B 20.60A 20.60A 21.30 +.50 20.80 415 2410 ---- 20.50B 20.00A 20.50B 20.70 +.60 20.10 2420 ---- 19.90B 19.40A 19.90B 20.00 +.50 19.50 2425 ---- 19.60B 19.10A 19.60B 19.70 +.50 19.20 2430 ---- 19.30B 18.80A 19.30B 19.40 +.50 18.90 2440 ---- 18.70B ---- 18.70B 18.90 +.60 18.30 2450 ---- 18.10B 17.70A 18.10B 18.30 +.50 17.80 2460 ---- 17.60B ---- 17.60B 17.70 +.50 17.20 2470 ---- 17.00B ---- 17.00B 17.20 +.50 16.70 2475 ---- 16.80B ---- 16.80B 17.00 +.50 16.50 2500 ---- 15.60B ---- 15.60B 15.80 +.50 15.30 159 2525 ---- 14.50B ---- 14.50B 14.60 +.40 14.20 2550 ---- 13.50B ---- 13.50B 13.60 +.30 13.30 2575 ---- 12.50B ---- 12.50B 12.70 +.30 12.40 2600 ---- 11.70B ---- 11.70B 11.80 +.30 11.50 415 2625 ---- 10.90B ---- 10.90B 11.00 +.20 10.80 2650 10.30 10.30 10.30 10.30 10.30 +.20 1 10.10 14 2900 ---- ---- ---- ---- 5.50 .00 5.50 1 3250 ---- ---- ---- ---- 2.60 .00 2.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 598.70 +6.40 592.30 1425 ---- ---- ---- ---- 573.70 +6.40 567.30 1450 ---- ---- ---- ---- 548.70 +6.40 542.30 1475 ---- ---- ---- ---- 523.70 +6.40 517.30 1500 ---- ---- ---- ---- 498.70 +6.40 492.30 1525 ---- ---- ---- ---- 473.70 +6.40 467.30 1550 ---- 452.70B 440.10A 452.70B 448.70 +6.40 442.30 1575 ---- 427.70B 415.40A 427.60B 423.90 +6.30 417.60 1580 ---- ---- ---- ---- 419.00 +6.30 412.70 1590 ---- ---- ---- ---- 409.20 +6.20 403.00 1600 ---- 403.20B 391.20A 403.10B 399.50 +6.20 393.30 1610 ---- ---- ---- ---- 389.80 +6.10 383.70 1620 ---- ---- ---- ---- 380.30 +6.20 374.10 1625 ---- 379.10B 367.20A 378.90B 375.50 +6.10 369.40 1630 ---- ---- ---- ---- 370.70 +6.10 364.60 1640 ---- ---- ---- ---- 361.30 +6.10 355.20 1650 ---- 355.40B 343.80A 355.20B 351.90 +6.00 345.90 1660 ---- ---- ---- ---- 342.60 +6.00 336.60 1670 ---- ---- ---- ---- 333.40 +5.90 327.50 1675 ---- 332.10B 320.80A 332.00B 328.80 +5.90 322.90 1680 ---- ---- ---- ---- 324.20 +5.80 318.40 1685 ---- ---- ---- ---- 319.70 +5.80 313.90 1690 ---- 309.70B 307.30A 309.70B 315.10 +5.70 309.40 1695 ---- 310.30B 302.80A 310.20B 310.60 +5.70 304.90 1700 ---- 309.40B 298.40A 309.30B 306.20 +5.80 300.40 1 1705 ---- 304.90B 293.90A 304.90B 301.70 +5.70 296.00 1710 ---- 300.50B 289.50A 300.30B 297.30 +5.70 291.60 1715 ---- 296.00B 285.20A 295.90B 292.90 +5.60 287.30 1720 ---- 291.60B 280.80A 291.60B 288.50 +5.60 282.90 1725 ---- 287.20B 276.50A 287.10B 284.10 +5.50 278.60 1730 ---- 282.90B 272.20A 282.70B 279.80 +5.50 274.30 1735 ---- 278.60B 268.00A 278.40B 275.50 +5.40 270.10 1740 ---- 274.30B 263.80A 274.10B 271.20 +5.40 265.80 1745 ---- 270.00B 259.60A 269.90B 267.00 +5.40 261.60 1750 ---- 265.80B 255.40A 265.60B 262.80 +5.30 257.50 1755 ---- 261.60B 251.30A 261.40B 258.60 +5.30 253.30 1760 ---- 257.40B 247.20A 257.20B 254.40 +5.20 249.20 1765 ---- 253.20B 243.10A 253.10B 250.30 +5.10 245.20 1770 ---- 249.10B 239.10A 249.00B 246.20 +5.10 241.10 1775 ---- 245.00B 235.10A 244.90B 242.20 +5.10 237.10 1780 ---- 241.00B 231.10A 240.80B 238.20 +5.10 233.10 1785 ---- 236.90B 227.20A 236.80B 234.20 +5.00 229.20 1790 ---- 233.00B 223.30A 232.80B 230.20 +4.90 225.30 1795 ---- 229.00B 219.50A 228.90B 226.30 +4.80 221.50 1800 ---- 225.10B 215.60A 225.00B 222.40 +4.70 217.70 1805 ---- 221.20B 211.90A 221.10B 218.60 +4.70 213.90 1810 ---- 217.40B 208.10A 217.20B 214.80 +4.70 210.10 1815 ---- 213.60B 204.40A 213.40B 211.00 +4.60 206.40 1820 ---- 209.80B 200.80A 209.70B 207.30 +4.50 202.80 1825 ---- 206.10B 197.20A 206.00B 203.60 +4.50 199.10 1830 ---- 202.40B 193.60A 202.30B 200.00 +4.50 195.50 1835 ---- 198.80B 190.00A 198.60B 196.30 +4.30 192.00 1840 ---- 195.20B 186.50A 195.00B 192.80 +4.30 188.50 1845 ---- 191.60B 183.10A 191.60B 189.30 +4.30 185.00 1850 ---- 188.10B 179.70A 188.00B 185.80 +4.20 181.60 1855 ---- 184.60B 176.30A 184.50B 182.30 +4.10 178.20 1860 ---- 181.20B 173.00A 181.10B 179.00 +4.20 174.80 1865 ---- 177.80B 169.70A 177.70B 175.60 +4.10 171.50 1870 ---- 174.40B 166.50A 174.30B 172.30 +4.00 168.30 1875 ---- 171.10B 163.30A 171.00B 169.00 +4.00 165.00 1880 ---- 167.90B 160.20A 167.80B 165.80 +3.90 161.90 1885 ---- 164.70B 157.10A 164.60B 162.70 +4.00 158.70 1890 ---- 161.50B 154.00A 161.50B 159.50 +3.90 155.60 1895 ---- 158.40B 151.00A 158.30B 156.50 +3.90 152.60 1900 ---- 155.30B 148.10A 155.20B 153.40 +3.80 149.60 1905 ---- 152.30B 145.20A 152.30B 150.40 +3.80 146.60 1910 ---- 149.30B 142.30A 149.20B 147.50 +3.80 143.70 1915 ---- 146.40B 139.50A 146.30B 144.60 +3.70 140.90 1920 ---- 143.50B 136.70A 143.40B 141.70 +3.60 138.10 1925 ---- 140.60B 134.00A 140.60B 138.90 +3.60 135.30 1930 ---- 137.80B 131.30A 137.70B 136.20 +3.60 132.60 1935 ---- 135.10B 128.70A 135.10B 133.40 +3.50 129.90 1940 ---- 132.40B 126.10A 132.30B 130.80 +3.50 127.30 1945 ---- 129.70B 123.60A 129.60B 128.10 +3.30 124.80 1950 ---- 127.10B 121.00A 127.10B 125.60 +3.30 122.30 1955 ---- 124.60B 118.60A 124.50B 123.00 +3.20 119.80 1960 ---- 122.00B 116.20A 122.00B 120.50 +3.10 117.40 1965 ---- 119.60B 113.90A 119.50B 118.10 +3.10 115.00 1970 ---- 117.20B 111.60A 117.20B 115.70 +3.00 112.70 1975 ---- 114.80B 109.20A 114.80B 113.30 +2.90 110.40 1980 ---- 112.40B 107.10A 112.40B 111.00 +2.80 108.20 1985 ---- 110.20B 105.00A 110.10B 108.70 +2.70 106.00 1990 ---- 107.90B 102.90A 107.90B 106.50 +2.70 103.80 1995 ---- 105.70B 100.80A 105.70B 104.40 +2.70 101.70 2000 99.50 103.60B 98.50A 103.60B 102.20 +2.50 2 99.70 10 2005 ---- 101.50B 96.80A 101.50B 100.20 +2.60 97.60 2010 ---- 99.50B 94.80A 99.40B 98.20 +2.50 95.70 2015 ---- 97.40B 92.90A 97.40B 96.20 +2.50 93.70 2020 ---- 95.50B 91.10A 95.40B 94.30 +2.50 91.80 2025 ---- 93.60B 88.90A 93.60B 92.40 +2.40 90.00 2030 ---- 91.70B 87.50A 91.60B 90.50 +2.30 88.20 2035 ---- 89.80B 85.80A 89.80B 88.70 +2.30 86.40 2040 ---- 88.10B 84.10A 88.00B 87.00 +2.30 84.70 2045 ---- 86.30B 82.40A 86.30B 85.30 +2.30 83.00 2050 ---- 84.60B 80.30A 84.60B 83.60 +2.30 81.30 100 2055 ---- 82.90B 79.30A 82.90B 82.00 +2.30 79.70 2060 ---- 81.30B 77.70A 81.30B 80.40 +2.30 78.10 2065 ---- 79.70B 76.20A 79.70B 78.80 +2.20 76.60 2070 ---- 78.10B 74.70A 78.10B 77.30 +2.20 75.10 2075 ---- 76.60B 72.80A 76.60B 75.80 +2.10 73.70 100 2080 ---- 75.10B 71.90A 75.10B 74.40 +2.20 72.20 2085 ---- 73.70B 70.00A 73.70B 72.90 +2.00 70.90 2090 ---- 72.20B 69.20A 72.20B 71.60 +2.10 69.50 2095 ---- 70.80B 67.90A 70.80B 70.20 +2.00 68.20 2100 ---- 69.50B 66.00A 66.00A 68.90 +1.90 67.00 502 2105 ---- 68.20B 65.40A 68.20B 67.60 +1.90 65.70 2110 ---- 66.90B 64.20A 64.20A 66.30 +1.80 64.50 2115 ---- 65.60B 63.00A 65.60B 65.10 +1.80 63.30 2120 ---- 64.40B 61.80A 61.80A 63.90 +1.70 62.20 2125 ---- 63.20B 60.00A 60.00A 62.70 +1.70 61.00 2130 ---- 62.00B 59.60A 59.60A 61.50 +1.60 59.90 2135 ---- 60.80B 58.50A 58.50A 60.40 +1.50 58.90 2140 ---- 59.70B 57.40A 57.40A 59.30 +1.50 57.80 2145 ---- 58.60B 56.40A 56.40A 58.20 +1.40 56.80 2150 ---- 57.50B 54.60A 54.60A 57.20 +1.40 55.80 2155 ---- 56.50B 54.40A 54.40A 56.10 +1.30 54.80 2160 ---- 55.40B 53.40A 53.40A 55.10 +1.30 53.80 2165 ---- 54.40B 52.50A 52.50A 54.10 +1.30 52.80 2170 ---- 53.40B 51.50A 51.50A 53.20 +1.30 51.90 2175 ---- 52.50B 49.90A 49.90A 52.20 +1.20 51.00 2180 ---- 51.50B 49.70A 49.70A 51.30 +1.20 50.10 2185 ---- 50.60B 48.80A 48.80A 50.40 +1.20 49.20 2190 ---- 49.70B 48.00A 49.70B 49.50 +1.20 48.30 2195 ---- 48.80B 47.10A 47.10A 48.60 +1.10 47.50 2200 ---- 48.00B 45.60A 45.60A 47.80 +1.10 46.70 700 2205 ---- 47.10B 45.50A 47.10B 46.90 +1.10 45.80 2210 ---- 46.30B 44.70A 46.30B 46.10 +1.10 45.00 2215 ---- 45.50B 44.00A 44.00A 45.30 +1.00 44.30 2220 ---- 44.70B 43.20A 44.70B 44.50 +1.00 43.50 2225 ---- 43.90B 41.80A 41.80A 43.80 +1.10 42.70 2230 ---- 43.10B 41.70A 43.10B 43.00 +1.00 42.00 2235 ---- 42.40B 41.00A 42.40B 42.30 +1.00 41.30 2240 ---- 41.60B 40.30A 41.60B 41.60 +1.00 40.60 2245 ---- 40.90B 39.70A 40.90B 40.90 +1.00 39.90 2250 ---- 40.20B 38.50A 38.50A 40.20 +1.00 39.20 2255 ---- 39.50B 38.40A 39.50B 39.50 +1.00 38.50 2260 ---- 38.90B 37.70A 38.90B 38.90 +1.00 37.90 2265 ---- 38.20B 37.10A 38.20B 38.20 +.90 37.30 2270 ---- 37.50B 36.50A 37.50B 37.60 +1.00 36.60 2275 ---- 36.90B 35.40A 35.40A 37.00 +1.00 36.00 2280 ---- 36.30B 35.30A 36.30B 36.40 +1.00 35.40 2285 ---- 35.70B 34.70A 35.70B 35.80 +1.00 34.80 2290 ---- 35.10B 34.20A 35.10B 35.20 +.90 34.30 40 2295 ---- 34.50B 33.60A 34.50B 34.60 +.90 33.70 2300 ---- 33.90B 32.70A 32.70A 34.00 +.80 33.20 141 2305 ---- 33.40B 32.50A 33.40B 33.50 +.90 32.60 2310 ---- 32.80B 32.00A 32.80B 33.00 +.90 32.10 2315 ---- 32.30B 31.50A 32.30B 32.40 +.80 31.60 2320 ---- 31.80B 31.00A 31.80B 31.90 +.80 31.10 2325 ---- 31.30B 30.20A 30.20A 31.40 +.80 30.60 31 2330 ---- 30.80B 30.00A 30.80B 30.90 +.80 30.10 2335 ---- 30.30B ---- 30.30B 30.40 +.80 29.60 2340 ---- 29.80B 29.10A 29.80B 29.90 +.70 29.20 2345 ---- 29.30B ---- 29.30B 29.50 +.80 28.70 2350 ---- 28.80B 28.00A 28.00A 29.00 +.70 28.30 250 2355 ---- 28.40B ---- 28.40B 28.60 +.80 27.80 2360 ---- 27.90B ---- 27.90B 28.10 +.70 27.40 2365 ---- 27.50B ---- 27.50B 27.70 +.70 27.00 2370 ---- 27.10B 26.50A 27.10B 27.30 +.70 26.60 2375 ---- 26.60B 26.00A 26.60B 26.80 +.70 26.10 2380 ---- 26.20B ---- 26.20B 26.40 +.60 25.80 2390 ---- 25.40B ---- 25.40B 25.60 +.60 25.00 2400 ---- 24.70B 24.10A 24.70B 24.90 +.70 24.20 2410 ---- 23.90B ---- 23.90B 24.10 +.60 23.50 2420 ---- 23.20B ---- 23.20B 23.40 +.50 22.90 2425 ---- 22.90B ---- 22.90B 23.10 +.60 22.50 2430 ---- 22.50B ---- 22.50B 22.80 +.60 22.20 2440 ---- 21.90B ---- 21.90B 22.10 +.50 21.60 2450 ---- 21.20B ---- 21.20B 21.50 +.50 21.00 2460 ---- 20.60B ---- 20.60B 20.90 +.50 20.40 2470 ---- 20.00B ---- 20.00B 20.30 +.50 19.80 2475 ---- 19.70B ---- 19.70B 20.00 +.40 19.60 2500 ---- 18.40B ---- 18.40B 18.70 +.40 18.30 25 2525 ---- 17.20B ---- 17.20B 17.50 +.40 17.10 2550 ---- ---- ---- ---- 16.40 +.40 16.00 2575 ---- ---- ---- ---- 15.40 +.30 15.10 2600 ---- ---- ---- ---- 14.50 +.30 14.20 225 2625 ---- ---- ---- ---- 13.60 +.20 13.40 2650 12.40 12.40 12.30A 12.40 12.90 +.30 1 12.60 1 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 540.70 +6.50 534.20 1500 ---- ---- ---- ---- 515.70 +6.50 509.20 1525 ---- ---- ---- ---- 490.70 +6.50 484.20 1550 ---- 468.90B 457.50A 468.70B 465.70 +6.50 459.20 1575 ---- 443.80B 433.00A 443.60B 440.80 +6.50 434.30 1600 ---- 419.30B 408.90A 419.10B 416.30 +6.30 410.00 1625 ---- 395.10B 385.00A 394.90B 392.30 +6.20 386.10 1650 ---- 371.40B 361.70A 371.20B 368.80 +6.10 362.70 1660 ---- ---- ---- ---- 359.50 +6.00 353.50 1670 ---- ---- ---- ---- 350.40 +6.10 344.30 1675 ---- 348.10B 338.80A 347.90B 345.80 +6.00 339.80 1680 ---- ---- ---- ---- 341.30 +6.00 335.30 1690 ---- ---- 325.40A 325.40A 332.30 +5.90 326.40 1700 ---- 325.40B 316.50A 325.40B 323.40 +5.90 317.50 1710 ---- 316.40B 307.70A 316.20B 314.50 +5.80 308.70 1720 ---- 307.60B 299.10A 307.40B 305.80 +5.80 300.00 1725 ---- 303.20B 294.80A 303.00B 301.50 +5.80 295.70 1730 ---- 298.80B 290.50A 298.60B 297.20 +5.80 291.40 1740 ---- 290.20B 282.10A 290.00B 288.60 +5.60 283.00 1750 ---- 281.70B 273.80A 281.50B 280.20 +5.60 274.60 1760 ---- 273.20B 265.60A 273.10B 271.80 +5.50 266.30 1765 ---- 269.10B 261.50A 268.90B 267.70 +5.50 262.20 1770 ---- 264.90B 257.50A 264.80B 263.60 +5.40 258.20 1775 ---- 260.80B 253.50A 260.70B 259.60 +5.40 254.20 1780 ---- 256.70B 249.60A 256.60B 255.50 +5.30 250.20 1785 ---- 252.70B 245.70A 252.50B 251.50 +5.30 246.20 1790 ---- 248.70B 241.80A 248.50B 247.60 +5.30 242.30 1795 ---- 244.70B 237.90A 244.60B 243.70 +5.30 238.40 1800 ---- 240.80B 234.10A 240.60B 239.80 +5.20 234.60 1805 ---- 236.90B 230.30A 236.70B 235.90 +5.10 230.80 1810 ---- 233.00B 226.60A 232.80B 232.10 +5.10 227.00 1815 ---- 229.10B 222.90A 229.00B 228.30 +5.00 223.30 1820 ---- 225.30B 219.20A 225.20B 224.60 +5.00 219.60 1825 ---- 221.60B 215.60A 221.40B 220.90 +5.00 215.90 1830 ---- 217.90B 212.00A 217.70B 217.20 +4.90 212.30 1835 ---- 214.20B 208.40A 214.00B 213.60 +4.80 208.80 1840 ---- 210.50B 204.90A 210.40B 210.00 +4.80 205.20 1845 ---- 206.90B 201.50A 206.80B 206.50 +4.80 201.70 1850 ---- 203.30B 198.00A 203.20B 203.00 +4.70 198.30 1855 ---- 199.80B 194.60A 199.70B 199.50 +4.60 194.90 1860 ---- 196.30B 191.30A 196.20B 196.10 +4.60 191.50 1865 ---- 192.90B 187.90A 192.70B 192.70 +4.60 188.10 1870 ---- 189.50B 184.70A 189.30B 189.30 +4.40 184.90 1875 ---- 186.10B 181.40A 186.00B 186.00 +4.40 181.60 1880 ---- 182.80B 178.20A 182.60B 182.70 +4.30 178.40 1885 ---- 179.50B 175.10A 179.40B 179.50 +4.30 175.20 1890 ---- 176.20B 172.00A 176.10B 176.30 +4.20 172.10 1895 ---- 173.00B 168.90A 172.90B 173.10 +4.10 169.00 1900 ---- 169.90B ---- 169.80B 170.00 +4.10 165.90 1905 ---- 166.80B ---- 166.70B 166.90 +4.00 162.90 1910 ---- 163.70B ---- 163.60B 163.80 +3.90 159.90 1915 ---- 160.70B ---- 160.60B 160.80 +3.80 157.00 1920 ---- 157.70B ---- 157.60B 157.90 +3.80 154.10 1925 ---- 154.70B ---- 154.60B 155.00 +3.80 151.20 1930 ---- 151.80B ---- 151.80B 152.10 +3.70 148.40 1935 ---- 149.00B ---- 148.90B 149.30 +3.70 145.60 1940 ---- 146.20B ---- 146.10B 146.50 +3.60 142.90 1945 ---- 143.40B ---- 143.30B 143.80 +3.60 140.20 1950 ---- 140.70B ---- 140.60B 141.10 +3.50 137.60 1955 ---- 138.00B ---- 138.00B 138.40 +3.40 135.00 1960 ---- 135.40B ---- 135.30B 135.80 +3.40 132.40 1965 ---- 132.80B ---- 132.70B 133.30 +3.40 129.90 1970 ---- 130.30B ---- 130.20B 130.80 +3.40 127.40 1975 ---- 127.80B ---- 127.70B 128.30 +3.40 124.90 1980 ---- 125.30B ---- 125.30B 125.90 +3.40 122.50 1985 ---- 122.90B ---- 122.90B 123.50 +3.30 120.20 1990 ---- 120.60B ---- 120.50B 121.20 +3.30 117.90 1995 ---- 118.30B ---- 118.20B 118.90 +3.30 115.60 2000 ---- 116.00B ---- 115.90B 116.70 +3.30 113.40 2005 ---- 113.80B ---- 113.70B 114.50 +3.20 111.30 2010 ---- 111.60B ---- 111.50B 112.30 +3.20 109.10 2015 ---- 109.40B ---- 109.40B 110.20 +3.10 107.10 2020 ---- 107.30B ---- 107.30B 108.10 +3.00 105.10 2025 ---- 105.30B ---- 105.20B 106.00 +2.90 103.10 2030 ---- 103.20B ---- 103.20B 104.00 +2.80 101.20 2035 ---- 101.30B ---- 101.20B 102.10 +2.80 99.30 2040 ---- 99.30B ---- 99.30B 100.10 +2.70 97.40 2045 ---- 97.40B ---- 97.40B 98.20 +2.60 95.60 2050 ---- 95.60B ---- 95.60B 96.40 +2.50 93.90 2055 ---- 93.80B ---- 93.80B 94.60 +2.50 92.10 2060 ---- 92.00B ---- 92.00B 92.80 +2.30 90.50 2065 ---- 90.30B ---- 90.30B 91.10 +2.30 88.80 2070 ---- 88.60B ---- 88.60B 89.40 +2.20 87.20 2075 ---- 86.90B ---- 86.90B 87.80 +2.20 85.60 2080 ---- 85.30B ---- 85.30B 86.20 +2.10 84.10 2085 ---- 83.70B ---- 83.70B 84.70 +2.10 82.60 2090 ---- 82.20B ---- 82.20B 83.20 +2.10 81.10 2095 ---- 80.70B ---- 80.60B 81.70 +2.10 79.60 2100 ---- 79.20B ---- 79.20B 80.30 +2.10 78.20 2105 ---- 77.70B ---- 77.70B 78.90 +2.10 76.80 2110 ---- 76.30B ---- 76.30B 77.60 +2.10 75.50 2115 ---- 74.90B ---- 74.90B 76.20 +2.10 74.10 2120 ---- 73.60B ---- 73.50B 75.00 +2.20 72.80 2125 ---- 72.20B ---- 72.20B 73.70 +2.10 71.60 2130 ---- 70.90B ---- 70.90B 72.50 +2.20 70.30 2135 ---- 69.70B ---- 69.70B 71.30 +2.20 69.10 2140 ---- 68.40B ---- 68.40B 70.10 +2.20 67.90 2145 ---- 67.20B ---- 67.20B 68.90 +2.10 66.80 2150 ---- 66.00B ---- 66.00B 67.70 +2.10 65.60 2155 ---- 64.80B ---- 64.70B 66.60 +2.10 64.50 2160 63.80 66.00 63.80 66.00 65.50 +2.00 4 63.50 2165 ---- 62.60B ---- 62.60B 64.40 +2.00 62.40 2170 ---- 61.50B ---- 61.50B 63.30 +1.90 61.40 2175 ---- ---- ---- ---- 62.20 +1.80 60.40 2180 ---- ---- ---- ---- 61.10 +1.70 59.40 2185 ---- ---- ---- ---- 60.10 +1.70 58.40 2190 ---- ---- ---- ---- 59.00 +1.60 57.40 2195 ---- ---- ---- ---- 58.00 +1.50 56.50 2200 ---- ---- ---- ---- 57.00 +1.40 55.60 2205 ---- ---- ---- ---- 55.90 +1.20 54.70 2210 ---- ---- ---- ---- 55.00 +1.20 53.80 2215 ---- ---- ---- ---- 54.00 +1.00 53.00 2220 ---- ---- ---- ---- 53.10 +1.00 52.10 2225 ---- ---- ---- ---- 52.10 +.80 51.30 2230 ---- ---- ---- ---- 51.30 +.80 50.50 2235 ---- ---- ---- ---- 50.40 +.70 49.70 2240 ---- ---- ---- ---- 49.60 +.70 48.90 2245 ---- ---- ---- ---- 48.80 +.70 48.10 2250 ---- ---- ---- ---- 48.00 +.70 47.30 2255 ---- ---- ---- ---- 47.20 +.60 46.60 2260 ---- ---- ---- ---- 46.50 +.60 45.90 2265 ---- ---- ---- ---- 45.80 +.70 45.10 2270 ---- ---- ---- ---- 45.10 +.70 44.40 2275 ---- ---- ---- ---- 44.40 +.70 43.70 2280 ---- ---- ---- ---- 43.70 +.60 43.10 2285 ---- ---- ---- ---- 43.10 +.70 42.40 2290 ---- ---- ---- ---- 42.40 +.70 41.70 2295 ---- ---- ---- ---- 41.80 +.70 41.10 2300 ---- ---- ---- ---- 41.10 +.60 40.50 2305 ---- ---- ---- ---- 40.50 +.70 39.80 2310 ---- ---- ---- ---- 39.90 +.70 39.20 2315 ---- ---- ---- ---- 39.30 +.70 38.60 2320 ---- ---- ---- ---- 38.70 +.70 38.00 2325 ---- ---- ---- ---- 38.10 +.60 37.50 2330 ---- ---- ---- ---- 37.50 +.60 36.90 2335 ---- ---- ---- ---- 36.90 +.50 36.40 2340 ---- ---- ---- ---- 36.40 +.60 35.80 2345 ---- ---- ---- ---- 35.80 +.50 35.30 2350 ---- ---- ---- ---- 35.30 +.50 34.80 2355 ---- ---- ---- ---- 34.80 +.60 34.20 2360 ---- ---- ---- ---- 34.30 +.60 33.70 2365 ---- ---- ---- ---- 33.80 +.50 33.30 2370 ---- ---- ---- ---- 33.30 +.50 32.80 2375 ---- ---- ---- ---- 32.80 +.50 32.30 2380 ---- ---- ---- ---- 32.30 +.50 31.80 2385 ---- ---- ---- ---- 31.80 +.40 31.40 2390 ---- ---- ---- ---- 31.40 +.50 30.90 2400 ---- ---- ---- ---- 30.50 +.40 30.10 2410 ---- ---- ---- ---- 29.70 +.50 29.20 2420 ---- ---- ---- ---- 28.80 +.40 28.40 2425 ---- ---- ---- ---- 28.50 +.50 28.00 2430 ---- ---- ---- ---- 28.10 +.50 27.60 2440 ---- ---- ---- ---- 27.30 +.40 26.90 2450 ---- ---- ---- ---- 26.60 +.40 26.20 2460 ---- ---- ---- ---- 25.90 +.40 25.50 2470 ---- ---- ---- ---- 25.20 +.40 24.80 2475 ---- ---- ---- ---- 24.90 +.50 24.40 2480 ---- ---- ---- ---- 24.50 +.40 24.10 2500 ---- ---- ---- ---- 23.30 +.40 22.90 2525 ---- ---- ---- ---- 21.80 +.40 21.40 2550 ---- ---- ---- ---- 20.40 +.30 20.10 2575 ---- ---- ---- ---- 19.20 +.40 18.80 2600 ---- ---- ---- ---- 18.00 +.30 17.70 2625 ---- ---- ---- ---- 17.00 +.30 16.70 2650 ---- ---- ---- ---- 16.00 +.30 15.70 2675 ---- ---- ---- ---- 15.10 +.30 14.80 2900 ---- ---- ---- ---- 9.20 +.10 9.10 3000 ---- ---- ---- ---- 7.60 +.10 7.50 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 515.70 +6.50 509.20 1525 ---- ---- ---- ---- 490.70 +6.50 484.20 1550 ---- ---- ---- ---- 465.80 +6.40 459.40 1575 ---- ---- ---- ---- 441.40 +6.20 435.20 1600 ---- ---- ---- ---- 417.50 +6.10 411.40 1625 ---- ---- ---- ---- 394.10 +6.00 388.10 1650 ---- ---- ---- ---- 371.20 +5.80 365.40 1675 ---- ---- ---- ---- 348.80 +5.60 343.20 1680 ---- ---- ---- ---- 344.40 +5.60 338.80 1690 ---- ---- ---- ---- 335.70 +5.60 330.10 1700 ---- ---- ---- ---- 327.00 +5.50 321.50 1710 ---- ---- ---- ---- 318.40 +5.40 313.00 1720 ---- ---- ---- ---- 309.90 +5.40 304.50 1725 ---- ---- ---- ---- 305.70 +5.30 300.40 1730 ---- ---- ---- ---- 301.50 +5.30 296.20 1740 ---- ---- ---- ---- 293.20 +5.20 288.00 1750 ---- ---- ---- ---- 285.00 +5.20 279.80 1760 ---- ---- ---- ---- 276.90 +5.10 271.80 1770 ---- ---- ---- ---- 268.90 +5.00 263.90 1775 ---- ---- ---- ---- 264.90 +5.00 259.90 1780 ---- ---- ---- ---- 261.00 +5.00 256.00 1785 ---- ---- ---- ---- 257.10 +5.00 252.10 1790 ---- ---- ---- ---- 253.20 +4.90 248.30 1795 ---- ---- ---- ---- 249.30 +4.80 244.50 1800 ---- ---- ---- ---- 245.50 +4.80 240.70 1805 ---- ---- ---- ---- 241.70 +4.80 236.90 1810 ---- ---- ---- ---- 237.90 +4.70 233.20 1815 ---- ---- ---- ---- 234.10 +4.70 229.40 1820 ---- ---- ---- ---- 230.40 +4.60 225.80 1825 ---- ---- ---- ---- 226.70 +4.60 222.10 1830 ---- ---- ---- ---- 223.10 +4.60 218.50 1835 ---- ---- ---- ---- 219.40 +4.50 214.90 1840 ---- ---- ---- ---- 215.80 +4.40 211.40 1845 ---- ---- ---- ---- 212.30 +4.40 207.90 1850 ---- ---- ---- ---- 208.80 +4.40 204.40 1855 ---- ---- ---- ---- 205.30 +4.40 200.90 1860 ---- ---- ---- ---- 201.80 +4.30 197.50 1865 ---- ---- ---- ---- 198.40 +4.20 194.20 1870 ---- ---- ---- ---- 195.00 +4.20 190.80 1875 ---- ---- ---- ---- 191.70 +4.20 187.50 1880 ---- ---- ---- ---- 188.40 +4.10 184.30 1885 ---- ---- ---- ---- 185.10 +4.00 181.10 1890 ---- ---- ---- ---- 181.90 +4.00 177.90 1895 ---- ---- ---- ---- 178.70 +4.00 174.70 1900 ---- ---- ---- ---- 175.60 +3.90 171.70 1905 ---- ---- ---- ---- 172.50 +3.90 168.60 1910 ---- ---- ---- ---- 169.50 +3.90 165.60 1915 ---- ---- ---- ---- 166.50 +3.90 162.60 1920 ---- ---- ---- ---- 163.50 +3.80 159.70 1925 ---- ---- ---- ---- 160.60 +3.70 156.90 1930 ---- ---- ---- ---- 157.70 +3.70 154.00 1935 ---- ---- ---- ---- 154.90 +3.60 151.30 1940 ---- ---- ---- ---- 152.10 +3.60 148.50 1945 ---- ---- ---- ---- 149.40 +3.60 145.80 1950 ---- ---- ---- ---- 146.70 +3.50 143.20 1955 ---- ---- ---- ---- 144.00 +3.40 140.60 1960 ---- ---- ---- ---- 141.40 +3.40 138.00 1965 ---- ---- ---- ---- 138.90 +3.40 135.50 1970 ---- ---- ---- ---- 136.30 +3.30 133.00 1975 ---- ---- ---- ---- 133.80 +3.20 130.60 1980 ---- ---- ---- ---- 131.40 +3.20 128.20 1985 ---- ---- ---- ---- 129.00 +3.20 125.80 1990 ---- ---- ---- ---- 126.60 +3.10 123.50 1995 ---- ---- ---- ---- 124.30 +3.10 121.20 2000 ---- ---- ---- ---- 122.00 +3.10 118.90 1 2005 ---- ---- ---- ---- 119.70 +3.00 116.70 1 2010 ---- ---- ---- ---- 117.50 +3.00 114.50 2015 ---- ---- ---- ---- 115.30 +2.90 112.40 2020 ---- ---- ---- ---- 113.20 +2.90 110.30 2025 ---- ---- ---- ---- 111.10 +2.90 108.20 2030 ---- ---- ---- ---- 109.00 +2.80 106.20 2035 ---- ---- ---- ---- 107.00 +2.80 104.20 2040 ---- ---- ---- ---- 105.00 +2.70 102.30 2045 ---- ---- ---- ---- 103.00 +2.60 100.40 2050 ---- ---- ---- ---- 101.10 +2.60 98.50 2055 ---- ---- ---- ---- 99.30 +2.60 96.70 2060 ---- ---- ---- ---- 97.40 +2.50 94.90 2065 ---- ---- ---- ---- 95.70 +2.50 93.20 2070 ---- ---- ---- ---- 93.90 +2.40 91.50 2075 ---- ---- ---- ---- 92.20 +2.40 89.80 2080 ---- ---- ---- ---- 90.50 +2.30 88.20 2085 ---- ---- ---- ---- 88.90 +2.30 86.60 2090 ---- ---- ---- ---- 87.30 +2.30 85.00 2095 ---- ---- ---- ---- 85.70 +2.20 83.50 2100 ---- ---- ---- ---- 84.20 +2.20 82.00 2105 ---- ---- ---- ---- 82.70 +2.20 80.50 2110 ---- ---- ---- ---- 81.30 +2.20 79.10 2115 ---- ---- ---- ---- 79.80 +2.10 77.70 2120 ---- ---- ---- ---- 78.40 +2.00 76.40 2125 ---- ---- ---- ---- 77.10 +2.10 75.00 2130 ---- ---- ---- ---- 75.70 +2.00 73.70 2135 ---- ---- ---- ---- 74.40 +1.90 72.50 2140 ---- ---- ---- ---- 73.20 +2.00 71.20 2145 ---- ---- ---- ---- 71.90 +1.90 70.00 2150 ---- ---- ---- ---- 70.70 +1.90 68.80 2155 ---- ---- ---- ---- 69.50 +1.90 67.60 2160 ---- ---- ---- ---- 68.30 +1.80 66.50 2165 ---- ---- ---- ---- 67.20 +1.80 65.40 2170 ---- ---- ---- ---- 66.00 +1.70 64.30 2175 ---- ---- ---- ---- 65.00 +1.80 63.20 2180 ---- ---- ---- ---- 63.90 +1.70 62.20 2185 ---- ---- ---- ---- 62.80 +1.70 61.10 2190 ---- ---- ---- ---- 61.80 +1.70 60.10 2195 ---- ---- ---- ---- 60.80 +1.60 59.20 2200 ---- ---- ---- ---- 59.80 +1.60 58.20 2205 ---- ---- ---- ---- 58.80 +1.60 57.20 2210 ---- ---- ---- ---- 57.90 +1.60 56.30 2215 ---- ---- ---- ---- 56.90 +1.50 55.40 2220 ---- ---- ---- ---- 56.00 +1.50 54.50 2225 ---- ---- ---- ---- 55.10 +1.50 53.60 2230 ---- ---- ---- ---- 54.20 +1.40 52.80 2235 ---- ---- ---- ---- 53.40 +1.40 52.00 2240 ---- ---- ---- ---- 52.50 +1.40 51.10 2245 ---- ---- ---- ---- 51.70 +1.40 50.30 2250 ---- ---- ---- ---- 50.90 +1.30 49.60 2255 ---- ---- ---- ---- 50.10 +1.30 48.80 2260 ---- ---- ---- ---- 49.30 +1.30 48.00 2265 ---- ---- ---- ---- 48.60 +1.30 47.30 2270 ---- ---- ---- ---- 47.80 +1.20 46.60 2275 ---- ---- ---- ---- 47.10 +1.20 45.90 2280 ---- ---- ---- ---- 46.40 +1.20 45.20 2285 ---- ---- ---- ---- 45.70 +1.20 44.50 2290 ---- ---- ---- ---- 45.00 +1.20 43.80 2295 ---- ---- ---- ---- 44.40 +1.20 43.20 2300 ---- ---- ---- ---- 43.70 +1.10 42.60 2305 ---- ---- ---- ---- 43.10 +1.20 41.90 2310 ---- ---- ---- ---- 42.40 +1.10 41.30 2315 ---- ---- ---- ---- 41.80 +1.10 40.70 2320 ---- ---- ---- ---- 41.20 +1.10 40.10 2325 ---- ---- ---- ---- 40.60 +1.00 39.60 2330 ---- ---- ---- ---- 40.00 +1.00 39.00 2335 ---- ---- ---- ---- 39.40 +1.00 38.40 2340 ---- ---- ---- ---- 38.90 +1.00 37.90 2345 ---- ---- ---- ---- 38.30 +1.00 37.30 2350 ---- ---- ---- ---- 37.80 +1.00 36.80 2355 ---- ---- ---- ---- 37.20 +.90 36.30 2360 ---- ---- ---- ---- 36.70 +.90 35.80 2365 ---- ---- ---- ---- 36.20 +.90 35.30 2370 ---- ---- ---- ---- 35.70 +.90 34.80 2375 ---- ---- ---- ---- 35.20 +.90 34.30 2380 ---- ---- ---- ---- 34.70 +.90 33.80 2385 ---- ---- ---- ---- 34.20 +.90 33.30 2390 ---- ---- ---- ---- 33.70 +.90 32.80 2400 ---- ---- ---- ---- 32.70 +.80 31.90 2410 ---- ---- ---- ---- 31.80 +.80 31.00 2420 ---- ---- ---- ---- 30.90 +.80 30.10 2425 ---- ---- ---- ---- 30.40 +.70 29.70 2430 ---- ---- ---- ---- 30.00 +.80 29.20 2440 ---- ---- ---- ---- 29.10 +.70 28.40 2450 ---- ---- ---- ---- 28.30 +.70 27.60 2460 ---- ---- ---- ---- 27.50 +.70 26.80 2470 ---- ---- ---- ---- 26.70 +.70 26.00 2475 ---- ---- ---- ---- 26.30 +.70 25.60 2480 ---- ---- ---- ---- 25.90 +.60 25.30 2500 ---- ---- ---- ---- 24.40 +.60 23.80 48 2525 ---- ---- ---- ---- 22.70 +.50 22.20 2550 ---- ---- ---- ---- 21.10 +.50 20.60 2575 ---- ---- ---- ---- 19.60 +.40 19.20 2600 ---- ---- ---- ---- 18.30 +.50 17.80 104 2625 ---- ---- ---- ---- 17.00 +.40 16.60 2650 ---- ---- ---- ---- 15.90 +.40 15.50 2675 ---- ---- ---- ---- 14.80 +.30 14.50 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 533.00 +6.30 526.70 1525 ---- ---- ---- ---- 508.00 +6.30 501.70 1550 ---- ---- ---- ---- 483.10 +6.20 476.90 1575 ---- ---- ---- ---- 458.70 +6.10 452.60 1600 ---- ---- ---- ---- 434.80 +6.00 428.80 1625 ---- ---- ---- ---- 411.40 +5.80 405.60 1650 ---- ---- ---- ---- 388.40 +5.60 382.80 1675 ---- ---- ---- ---- 366.00 +5.50 360.50 1690 ---- ---- ---- ---- 352.80 +5.40 347.40 1700 ---- ---- ---- ---- 344.10 +5.30 338.80 1710 ---- ---- ---- ---- 335.50 +5.30 330.20 1720 ---- ---- ---- ---- 327.00 +5.20 321.80 1725 ---- ---- ---- ---- 322.80 +5.20 317.60 1730 ---- ---- ---- ---- 318.60 +5.20 313.40 1740 ---- ---- ---- ---- 310.20 +5.10 305.10 1750 ---- ---- ---- ---- 302.00 +5.10 296.90 1760 ---- ---- ---- ---- 293.80 +4.90 288.90 1770 ---- ---- ---- ---- 285.80 +4.90 280.90 1775 ---- ---- ---- ---- 281.80 +4.90 276.90 1780 ---- ---- ---- ---- 277.80 +4.80 273.00 1790 ---- ---- ---- ---- 269.90 +4.70 265.20 1795 ---- ---- ---- ---- 266.10 +4.80 261.30 1800 ---- ---- ---- ---- 262.20 +4.70 257.50 1805 ---- ---- ---- ---- 258.30 +4.60 253.70 1810 ---- ---- ---- ---- 254.50 +4.60 249.90 1815 ---- ---- ---- ---- 250.70 +4.60 246.10 1820 ---- ---- ---- ---- 247.00 +4.60 242.40 1825 ---- ---- ---- ---- 243.20 +4.50 238.70 1830 ---- ---- ---- ---- 239.50 +4.50 235.00 1835 ---- ---- ---- ---- 235.80 +4.40 231.40 1840 ---- ---- ---- ---- 232.20 +4.40 227.80 1845 ---- ---- ---- ---- 228.60 +4.40 224.20 1850 ---- ---- ---- ---- 225.00 +4.30 220.70 1855 ---- ---- ---- ---- 221.40 +4.30 217.10 1860 ---- ---- ---- ---- 217.90 +4.20 213.70 1865 ---- ---- ---- ---- 214.40 +4.20 210.20 1870 ---- ---- ---- ---- 211.00 +4.20 206.80 1875 ---- ---- ---- ---- 207.60 +4.10 203.50 1880 ---- ---- ---- ---- 204.20 +4.10 200.10 1885 ---- ---- ---- ---- 200.90 +4.10 196.80 1890 ---- ---- ---- ---- 197.60 +4.00 193.60 1895 ---- ---- ---- ---- 194.30 +4.00 190.30 1900 ---- ---- ---- ---- 191.10 +3.90 187.20 1 1 1905 ---- ---- ---- ---- 187.90 +3.90 184.00 1910 ---- ---- ---- ---- 184.80 +3.90 180.90 1915 ---- ---- ---- ---- 181.70 +3.80 177.90 1920 ---- ---- ---- ---- 178.60 +3.70 174.90 1925 ---- ---- ---- ---- 175.60 +3.70 171.90 1930 ---- ---- ---- ---- 172.60 +3.60 169.00 1935 ---- ---- ---- ---- 169.70 +3.60 166.10 1940 ---- ---- ---- ---- 166.80 +3.60 163.20 1945 ---- ---- ---- ---- 164.00 +3.60 160.40 1950 ---- ---- ---- ---- 161.10 +3.50 157.60 1955 ---- ---- ---- ---- 158.40 +3.50 154.90 1960 ---- ---- ---- ---- 155.70 +3.50 152.20 1965 ---- ---- ---- ---- 153.00 +3.40 149.60 1970 ---- ---- ---- ---- 150.30 +3.30 147.00 1975 ---- ---- ---- ---- 147.70 +3.30 144.40 1980 ---- ---- ---- ---- 145.20 +3.30 141.90 1985 ---- ---- ---- ---- 142.60 +3.20 139.40 1990 ---- ---- ---- ---- 140.10 +3.10 137.00 1995 ---- ---- ---- ---- 137.70 +3.10 134.60 2000 ---- ---- ---- ---- 135.30 +3.10 132.20 2005 ---- ---- ---- ---- 132.90 +3.00 129.90 2010 ---- ---- ---- ---- 130.60 +3.00 127.60 2015 ---- ---- ---- ---- 128.30 +3.00 125.30 2020 ---- ---- ---- ---- 126.10 +3.00 123.10 2025 ---- ---- ---- ---- 123.80 +2.80 121.00 2030 ---- ---- ---- ---- 121.70 +2.90 118.80 2035 ---- ---- ---- ---- 119.50 +2.80 116.70 2040 ---- ---- ---- ---- 117.40 +2.70 114.70 2045 ---- ---- ---- ---- 115.40 +2.70 112.70 2050 ---- ---- ---- ---- 113.40 +2.70 110.70 2055 ---- ---- ---- ---- 111.40 +2.70 108.70 2060 ---- ---- ---- ---- 109.50 +2.70 106.80 2065 ---- ---- ---- ---- 107.50 +2.50 105.00 2070 ---- ---- ---- ---- 105.70 +2.50 103.20 2075 ---- ---- ---- ---- 103.90 +2.50 101.40 2080 ---- ---- ---- ---- 102.10 +2.50 99.60 2085 ---- ---- ---- ---- 100.30 +2.40 97.90 2090 ---- ---- ---- ---- 98.60 +2.40 96.20 2095 ---- ---- ---- ---- 96.90 +2.30 94.60 2100 ---- ---- ---- ---- 95.30 +2.30 93.00 2105 ---- ---- ---- ---- 93.70 +2.30 91.40 2110 ---- ---- ---- ---- 92.10 +2.30 89.80 2115 ---- ---- ---- ---- 90.50 +2.20 88.30 2120 ---- ---- ---- ---- 89.00 +2.10 86.90 2125 ---- ---- ---- ---- 87.50 +2.10 85.40 2130 ---- ---- ---- ---- 86.10 +2.10 84.00 2135 ---- ---- ---- ---- 84.70 +2.10 82.60 2140 ---- ---- ---- ---- 83.30 +2.00 81.30 2145 ---- ---- ---- ---- 81.90 +2.00 79.90 2150 ---- ---- ---- ---- 80.60 +2.00 78.60 630 2155 ---- ---- ---- ---- 79.30 +1.90 77.40 2160 ---- ---- ---- ---- 78.00 +1.90 76.10 2165 ---- ---- ---- ---- 76.80 +1.90 74.90 2170 ---- ---- ---- ---- 75.60 +1.90 73.70 2175 ---- ---- ---- ---- 74.40 +1.90 72.50 2180 ---- ---- ---- ---- 73.20 +1.80 71.40 2185 ---- ---- ---- ---- 72.10 +1.80 70.30 2190 ---- ---- ---- ---- 70.90 +1.70 69.20 2195 ---- ---- ---- ---- 69.80 +1.70 68.10 2200 ---- ---- ---- ---- 68.80 +1.70 67.10 2205 ---- ---- ---- ---- 67.70 +1.70 66.00 2210 ---- ---- ---- ---- 66.70 +1.70 65.00 2215 ---- ---- ---- ---- 65.70 +1.70 64.00 2220 ---- ---- ---- ---- 64.70 +1.60 63.10 2225 ---- ---- ---- ---- 63.70 +1.60 62.10 2230 ---- ---- ---- ---- 62.70 +1.50 61.20 2235 ---- ---- ---- ---- 61.80 +1.50 60.30 2240 ---- ---- ---- ---- 60.90 +1.50 59.40 2245 ---- ---- ---- ---- 60.00 +1.50 58.50 2250 ---- ---- ---- ---- 59.10 +1.40 57.70 2255 ---- ---- ---- ---- 58.30 +1.50 56.80 2260 ---- ---- ---- ---- 57.40 +1.40 56.00 2265 ---- ---- ---- ---- 56.60 +1.40 55.20 2270 ---- ---- ---- ---- 55.80 +1.40 54.40 2275 ---- ---- ---- ---- 55.00 +1.40 53.60 2280 ---- ---- ---- ---- 54.20 +1.30 52.90 2285 ---- ---- ---- ---- 53.40 +1.30 52.10 2290 ---- ---- ---- ---- 52.70 +1.30 51.40 2295 ---- ---- ---- ---- 51.90 +1.20 50.70 2300 ---- ---- ---- ---- 51.20 +1.20 50.00 2305 ---- ---- ---- ---- 50.50 +1.20 49.30 2310 ---- ---- ---- ---- 49.80 +1.20 48.60 2315 ---- ---- ---- ---- 49.10 +1.20 47.90 2320 ---- ---- ---- ---- 48.40 +1.10 47.30 2325 ---- ---- ---- ---- 47.80 +1.20 46.60 2330 ---- ---- ---- ---- 47.10 +1.10 46.00 2335 ---- ---- ---- ---- 46.50 +1.10 45.40 2340 ---- ---- ---- ---- 45.80 +1.10 44.70 2345 ---- ---- ---- ---- 45.20 +1.10 44.10 2350 ---- ---- ---- ---- 44.60 +1.10 43.50 2355 ---- ---- ---- ---- 44.00 +1.00 43.00 2360 ---- ---- ---- ---- 43.40 +1.00 42.40 2365 ---- ---- ---- ---- 42.90 +1.10 41.80 2370 ---- ---- ---- ---- 42.30 +1.00 41.30 2375 ---- ---- ---- ---- 41.70 +.90 40.80 2380 ---- ---- ---- ---- 41.20 +1.00 40.20 2385 ---- ---- ---- ---- 40.70 +1.00 39.70 2390 ---- ---- ---- ---- 40.10 +.90 39.20 2395 ---- ---- ---- ---- 39.60 +.90 38.70 2400 ---- ---- ---- ---- 39.10 +.90 38.20 2410 ---- ---- ---- ---- 38.10 +.90 37.20 2420 ---- ---- ---- ---- 37.20 +.90 36.30 2425 ---- ---- ---- ---- 36.70 +.80 35.90 2430 ---- ---- ---- ---- 36.20 +.80 35.40 2440 ---- ---- ---- ---- 35.40 +.90 34.50 2450 ---- ---- ---- ---- 34.50 +.80 33.70 2460 ---- ---- ---- ---- 33.70 +.80 32.90 2470 ---- ---- ---- ---- 32.90 +.80 32.10 2475 ---- ---- ---- ---- 32.50 +.80 31.70 2480 ---- ---- ---- ---- 32.10 +.70 31.40 2490 ---- ---- ---- ---- 31.30 +.70 30.60 2500 ---- ---- ---- ---- 30.60 +.70 29.90 2525 ---- ---- ---- ---- 28.90 +.60 28.30 2550 ---- ---- ---- ---- 27.40 +.60 26.80 2575 ---- ---- ---- ---- 25.90 +.50 25.40 2600 ---- ---- ---- ---- 24.60 +.50 24.10 2625 ---- ---- ---- ---- 23.40 +.50 22.90 2650 ---- ---- ---- ---- 22.20 +.40 21.80 2675 ---- ---- ---- ---- 21.20 +.40 20.80 2700 ---- ---- ---- ---- 20.20 +.40 19.80 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1083.00 +6.30 1076.70 975 ---- ---- ---- ---- 1058.00 +6.30 1051.70 1000 ---- ---- ---- ---- 1033.00 +6.30 1026.70 1025 ---- ---- ---- ---- 1008.00 +6.30 1001.70 1050 ---- ---- ---- ---- 983.00 +6.30 976.70 1075 ---- ---- ---- ---- 958.00 +6.30 951.70 1100 ---- ---- ---- ---- 933.00 +6.30 926.70 1125 ---- ---- ---- ---- 908.00 +6.30 901.70 1130 ---- ---- ---- ---- 903.00 +6.30 896.70 1140 ---- ---- ---- ---- 893.00 +6.30 886.70 1150 ---- ---- ---- ---- 883.00 +6.30 876.70 1160 ---- ---- ---- ---- 873.00 +6.30 866.70 1170 ---- ---- ---- ---- 863.00 +6.30 856.70 1175 ---- ---- ---- ---- 858.00 +6.30 851.70 1180 ---- ---- ---- ---- 853.00 +6.30 846.70 1190 ---- ---- ---- ---- 843.00 +6.30 836.70 1200 ---- ---- ---- ---- 833.00 +6.30 826.70 1210 ---- ---- ---- ---- 823.00 +6.30 816.70 1220 ---- ---- ---- ---- 813.00 +6.30 806.70 1225 ---- ---- ---- ---- 808.00 +6.30 801.70 1230 ---- ---- ---- ---- 803.00 +6.30 796.70 1235 ---- ---- ---- ---- 798.00 +6.30 791.70 1240 ---- ---- ---- ---- 793.00 +6.30 786.70 1245 ---- ---- ---- ---- 788.00 +6.30 781.70 1250 ---- ---- ---- ---- 783.00 +6.30 776.70 1255 ---- ---- ---- ---- 778.00 +6.30 771.70 1260 ---- ---- ---- ---- 773.00 +6.30 766.70 1265 ---- ---- ---- ---- 768.00 +6.30 761.70 1270 ---- ---- ---- ---- 763.00 +6.30 756.70 1275 ---- ---- ---- ---- 758.00 +6.30 751.70 1280 ---- ---- ---- ---- 753.00 +6.30 746.70 1285 ---- ---- ---- ---- 748.00 +6.30 741.70 1290 ---- ---- ---- ---- 743.00 +6.30 736.70 1295 ---- ---- ---- ---- 738.00 +6.30 731.70 1300 ---- ---- ---- ---- 733.00 +6.30 726.70 1305 ---- ---- ---- ---- 728.00 +6.30 721.70 1310 ---- ---- ---- ---- 723.00 +6.30 716.70 1315 ---- ---- ---- ---- 718.00 +6.30 711.70 1320 ---- ---- ---- ---- 713.00 +6.30 706.70 1325 ---- ---- ---- ---- 708.00 +6.30 701.70 1330 ---- ---- ---- ---- 703.00 +6.30 696.70 1335 ---- ---- ---- ---- 698.00 +6.30 691.70 1340 ---- ---- ---- ---- 693.00 +6.30 686.70 1345 ---- ---- ---- ---- 688.00 +6.30 681.70 1350 ---- ---- ---- ---- 683.00 +6.30 676.70 1355 ---- ---- ---- ---- 678.00 +6.30 671.70 1360 ---- ---- ---- ---- 673.00 +6.30 666.70 1365 ---- ---- ---- ---- 668.00 +6.30 661.70 1370 ---- ---- ---- ---- 663.00 +6.30 656.70 1375 ---- ---- ---- ---- 658.00 +6.30 651.70 1380 ---- ---- ---- ---- 653.00 +6.30 646.70 1385 ---- ---- ---- ---- 648.00 +6.30 641.70 1390 ---- ---- ---- ---- 643.00 +6.30 636.70 1395 ---- ---- ---- ---- 638.00 +6.30 631.70 1400 ---- ---- ---- ---- 633.00 +6.30 626.70 1405 ---- ---- ---- ---- 628.00 +6.30 621.70 1410 ---- ---- ---- ---- 623.00 +6.30 616.70 1415 ---- ---- ---- ---- 618.00 +6.30 611.70 1420 ---- ---- ---- ---- 613.00 +6.30 606.70 1425 ---- ---- ---- ---- 608.00 +6.30 601.70 1430 ---- ---- ---- ---- 603.00 +6.30 596.70 1435 ---- ---- ---- ---- 598.00 +6.30 591.70 1440 ---- ---- ---- ---- 593.00 +6.30 586.70 1445 ---- ---- ---- ---- 588.00 +6.30 581.70 1450 ---- ---- ---- ---- 583.00 +6.30 576.70 1455 ---- ---- ---- ---- 578.00 +6.30 571.70 1460 ---- ---- ---- ---- 573.00 +6.30 566.70 1465 ---- ---- ---- ---- 568.00 +6.30 561.70 1470 ---- ---- ---- ---- 563.00 +6.30 556.70 1475 ---- ---- ---- ---- 558.00 +6.30 551.70 1480 ---- ---- ---- ---- 553.00 +6.30 546.70 1485 ---- ---- ---- ---- 548.00 +6.30 541.70 1490 ---- ---- ---- ---- 543.00 +6.30 536.70 1495 ---- ---- ---- ---- 538.00 +6.30 531.70 1500 ---- ---- ---- ---- 533.00 +6.30 526.70 1505 ---- ---- ---- ---- 528.00 +6.30 521.70 1510 ---- ---- ---- ---- 523.00 +6.30 516.70 1515 ---- ---- ---- ---- 518.00 +6.30 511.70 1520 ---- ---- ---- ---- 513.00 +6.20 506.80 1525 ---- ---- ---- ---- 508.00 +6.20 501.80 1530 ---- ---- ---- ---- 503.00 +6.10 496.90 1535 ---- ---- ---- ---- 498.00 +6.00 492.00 1540 ---- ---- ---- ---- 493.00 +5.90 487.10 1545 ---- ---- ---- ---- 488.10 +5.90 482.20 1550 ---- ---- ---- ---- 483.10 +5.70 477.40 1555 ---- ---- ---- ---- 478.20 +5.70 472.50 1560 ---- ---- ---- ---- 473.30 +5.60 467.70 1565 ---- ---- ---- ---- 468.40 +5.50 462.90 1570 ---- ---- ---- ---- 463.60 +5.50 458.10 1575 ---- ---- ---- ---- 458.80 +5.50 453.30 1580 ---- ---- ---- ---- 453.90 +5.30 448.60 1585 ---- ---- ---- ---- 449.10 +5.30 443.80 1590 ---- ---- ---- ---- 444.40 +5.30 439.10 1595 ---- ---- ---- ---- 439.60 +5.20 434.40 1600 ---- ---- ---- ---- 434.90 +5.20 429.70 1605 ---- ---- ---- ---- 430.20 +5.10 425.10 1610 ---- ---- ---- ---- 425.50 +5.10 420.40 1615 ---- ---- ---- ---- 420.80 +5.00 415.80 1620 ---- ---- ---- ---- 416.20 +5.00 411.20 1625 ---- ---- ---- ---- 411.60 +5.00 406.60 1630 ---- ---- ---- ---- 407.00 +4.90 402.10 1635 ---- ---- ---- ---- 402.40 +4.90 397.50 1640 ---- ---- ---- ---- 397.80 +4.80 393.00 1645 ---- ---- ---- ---- 393.30 +4.80 388.50 1650 ---- ---- ---- ---- 388.80 +4.80 384.00 1655 ---- ---- ---- ---- 384.30 +4.80 379.50 1660 ---- ---- ---- ---- 379.80 +4.70 375.10 1665 ---- ---- ---- ---- 375.30 +4.70 370.60 1670 ---- ---- ---- ---- 370.90 +4.70 366.20 1675 ---- ---- ---- ---- 366.50 +4.70 361.80 1680 ---- ---- ---- ---- 362.10 +4.60 357.50 1685 ---- ---- ---- ---- 357.70 +4.60 353.10 1690 ---- ---- ---- ---- 353.40 +4.60 348.80 1695 ---- ---- ---- ---- 349.10 +4.60 344.50 1700 ---- ---- ---- ---- 344.80 +4.60 340.20 1705 ---- ---- ---- ---- 340.50 +4.50 336.00 1710 ---- ---- ---- ---- 336.20 +4.40 331.80 1715 ---- ---- ---- ---- 332.00 +4.40 327.60 1720 ---- ---- ---- ---- 327.80 +4.40 323.40 1725 ---- ---- ---- ---- 323.60 +4.40 319.20 1730 ---- ---- ---- ---- 319.40 +4.30 315.10 1735 ---- ---- ---- ---- 315.30 +4.30 311.00 1740 ---- ---- ---- ---- 311.20 +4.30 306.90 1745 ---- ---- ---- ---- 307.10 +4.30 302.80 1750 ---- ---- ---- ---- 303.00 +4.20 298.80 1755 ---- ---- ---- ---- 299.00 +4.30 294.70 1760 ---- ---- ---- ---- 294.90 +4.20 290.70 1765 ---- ---- ---- ---- 290.90 +4.10 286.80 1770 ---- ---- ---- ---- 287.00 +4.20 282.80 1775 ---- ---- ---- ---- 283.00 +4.10 278.90 1780 ---- ---- ---- ---- 279.10 +4.10 275.00 1785 ---- ---- ---- ---- 275.20 +4.10 271.10 1790 ---- ---- ---- ---- 271.30 +4.00 267.30 1795 ---- ---- ---- ---- 267.40 +3.90 263.50 1800 ---- ---- ---- ---- 263.60 +3.90 259.70 1805 ---- ---- ---- ---- 259.80 +3.90 255.90 1810 ---- ---- ---- ---- 256.00 +3.80 252.20 1815 ---- ---- ---- ---- 252.30 +3.90 248.40 1820 ---- ---- ---- ---- 248.60 +3.80 244.80 1825 ---- ---- ---- ---- 244.90 +3.80 241.10 1830 ---- ---- ---- ---- 241.20 +3.70 237.50 1835 ---- ---- ---- ---- 237.60 +3.70 233.90 1840 ---- ---- ---- ---- 234.00 +3.70 230.30 1845 ---- ---- ---- ---- 230.40 +3.70 226.70 1850 ---- ---- ---- ---- 226.80 +3.60 223.20 1855 ---- ---- ---- ---- 223.30 +3.50 219.80 1860 ---- ---- ---- ---- 219.80 +3.50 216.30 1865 ---- ---- ---- ---- 216.40 +3.50 212.90 1870 ---- ---- ---- ---- 213.00 +3.50 209.50 1875 ---- ---- ---- ---- 209.60 +3.40 206.20 1880 ---- ---- ---- ---- 206.20 +3.30 202.90 1885 ---- ---- ---- ---- 202.90 +3.30 199.60 1890 ---- ---- ---- ---- 199.60 +3.20 196.40 1895 ---- ---- ---- ---- 196.40 +3.20 193.20 1900 ---- ---- ---- ---- 193.20 +3.10 190.10 1905 ---- ---- ---- ---- 190.10 +3.10 187.00 1910 ---- ---- ---- ---- 186.90 +2.90 184.00 1915 ---- ---- ---- ---- 183.90 +3.00 180.90 1920 ---- ---- ---- ---- 180.80 +2.80 178.00 1925 ---- ---- ---- ---- 177.80 +2.80 175.00 1930 ---- ---- ---- ---- 174.90 +2.80 172.10 1935 ---- ---- ---- ---- 172.00 +2.80 169.20 1940 ---- ---- ---- ---- 169.10 +2.70 166.40 1945 ---- ---- ---- ---- 166.30 +2.70 163.60 1950 ---- ---- ---- ---- 163.50 +2.60 160.90 1955 ---- ---- ---- ---- 160.80 +2.70 158.10 1960 ---- ---- ---- ---- 158.10 +2.60 155.50 1965 ---- ---- ---- ---- 155.40 +2.60 152.80 1970 ---- ---- ---- ---- 152.90 +2.70 150.20 1975 ---- ---- ---- ---- 150.30 +2.70 147.60 1980 ---- ---- ---- ---- 147.80 +2.70 145.10 1985 ---- ---- ---- ---- 145.40 +2.70 142.70 1990 ---- ---- ---- ---- 143.00 +2.80 140.20 1995 ---- ---- ---- ---- 140.70 +2.80 137.90 2000 ---- ---- ---- ---- 138.40 +2.80 135.60 258 2005 ---- ---- ---- ---- 136.10 +2.80 133.30 2010 ---- ---- ---- ---- 134.00 +2.90 131.10 2015 ---- ---- ---- ---- 131.80 +2.90 128.90 2020 ---- ---- ---- ---- 129.70 +2.90 126.80 1 2025 ---- ---- ---- ---- 127.70 +2.90 124.80 2030 ---- ---- ---- ---- 125.70 +2.90 122.80 2035 ---- ---- ---- ---- 123.80 +3.00 120.80 2040 ---- ---- ---- ---- 122.00 +3.10 118.90 2045 ---- ---- ---- ---- 120.20 +3.10 117.10 2050 ---- ---- ---- ---- 118.40 +3.10 115.30 2055 ---- ---- ---- ---- 116.70 +3.10 113.60 2060 ---- ---- ---- ---- 115.00 +3.10 111.90 2065 ---- ---- ---- ---- 113.40 +3.10 110.30 2070 ---- ---- ---- ---- 111.80 +3.10 108.70 2075 ---- ---- ---- ---- 110.20 +3.00 107.20 2080 ---- ---- ---- ---- 108.70 +3.00 105.70 2085 ---- ---- ---- ---- 107.10 +2.90 104.20 2090 ---- ---- ---- ---- 105.70 +3.00 102.70 2095 ---- ---- ---- ---- 104.20 +2.90 101.30 2100 ---- 103.30B ---- 102.20B 102.80 +2.90 99.90 470 2105 ---- ---- ---- ---- 101.30 +2.80 98.50 2110 ---- ---- ---- ---- 99.90 +2.80 97.10 2115 ---- ---- ---- ---- 98.50 +2.70 95.80 2120 ---- ---- ---- ---- 97.10 +2.70 94.40 2125 ---- ---- ---- ---- 95.80 +2.70 93.10 2130 ---- ---- ---- ---- 94.40 +2.60 91.80 2135 ---- ---- ---- ---- 93.10 +2.60 90.50 2140 ---- ---- ---- ---- 91.80 +2.60 89.20 2145 ---- ---- ---- ---- 90.50 +2.60 87.90 2150 ---- ---- ---- ---- 89.20 +2.50 86.70 600 2155 ---- ---- ---- ---- 87.90 +2.50 85.40 2160 ---- ---- ---- ---- 86.70 +2.50 84.20 2165 ---- ---- ---- ---- 85.40 +2.40 83.00 2170 ---- ---- ---- ---- 84.20 +2.40 81.80 2175 ---- ---- ---- ---- 83.00 +2.40 80.60 2180 ---- ---- ---- ---- 81.80 +2.30 79.50 2185 ---- ---- ---- ---- 80.60 +2.30 78.30 2190 ---- ---- ---- ---- 79.50 +2.30 77.20 2195 ---- ---- ---- ---- 78.30 +2.30 76.00 2200 ---- ---- ---- ---- 77.20 +2.30 74.90 2205 ---- ---- ---- ---- 76.10 +2.20 73.90 2210 ---- ---- ---- ---- 75.00 +2.20 72.80 2215 ---- ---- ---- ---- 73.90 +2.20 71.70 2220 ---- ---- ---- ---- 72.80 +2.10 70.70 2225 ---- ---- ---- ---- 71.80 +2.20 69.60 2230 ---- ---- ---- ---- 70.70 +2.10 68.60 2235 ---- ---- ---- ---- 69.70 +2.10 67.60 2240 ---- ---- ---- ---- 68.70 +2.10 66.60 2245 ---- ---- ---- ---- 67.70 +2.00 65.70 2250 ---- ---- ---- ---- 66.70 +2.00 64.70 2255 ---- ---- ---- ---- 65.80 +2.00 63.80 2260 ---- ---- ---- ---- 64.80 +2.00 62.80 2265 ---- ---- ---- ---- 63.90 +2.00 61.90 2270 ---- ---- ---- ---- 62.90 +1.90 61.00 2275 ---- ---- ---- ---- 62.00 +1.90 60.10 2280 ---- ---- ---- ---- 61.20 +1.90 59.30 2285 ---- ---- ---- ---- 60.30 +1.90 58.40 2290 ---- ---- ---- ---- 59.40 +1.80 57.60 2295 ---- ---- ---- ---- 58.60 +1.90 56.70 2300 ---- 57.10B ---- ---- 57.70 +1.80 55.90 2 2305 ---- ---- ---- ---- 56.90 +1.80 55.10 2310 ---- ---- ---- ---- 56.10 +1.80 54.30 2315 ---- ---- ---- ---- 55.40 +1.80 53.60 2320 ---- ---- ---- ---- 54.60 +1.80 52.80 2325 ---- ---- ---- ---- 53.80 +1.70 52.10 2330 ---- ---- ---- ---- 53.10 +1.70 51.40 2335 ---- ---- ---- ---- 52.40 +1.80 50.60 2340 ---- ---- ---- ---- 51.70 +1.70 50.00 2345 ---- ---- ---- ---- 51.00 +1.70 49.30 2350 ---- 49.90B ---- ---- 50.30 +1.70 48.60 60 2355 ---- ---- ---- ---- 49.60 +1.70 47.90 2360 ---- ---- ---- ---- 49.00 +1.70 47.30 2365 ---- ---- ---- ---- 48.30 +1.60 46.70 2370 ---- ---- ---- ---- 47.70 +1.60 46.10 2375 ---- ---- ---- ---- 47.10 +1.60 45.50 2380 ---- ---- ---- ---- 46.50 +1.60 44.90 2385 ---- ---- ---- ---- 45.90 +1.60 44.30 2390 ---- ---- ---- ---- 45.30 +1.60 43.70 2395 ---- ---- ---- ---- 44.80 +1.60 43.20 2400 ---- ---- ---- ---- 44.20 +1.60 42.60 82 2410 ---- ---- ---- ---- 43.10 +1.50 41.60 2420 ---- ---- ---- ---- 42.10 +1.60 40.50 2425 ---- ---- ---- ---- 41.60 +1.50 40.10 2430 ---- ---- ---- ---- 41.10 +1.50 39.60 2440 ---- ---- ---- ---- 40.10 +1.50 38.60 2450 ---- ---- ---- ---- 39.20 +1.50 37.70 2460 ---- ---- ---- ---- 38.30 +1.50 36.80 2470 ---- ---- ---- ---- 37.50 +1.50 36.00 2475 ---- ---- ---- ---- 37.00 +1.40 35.60 2480 ---- ---- ---- ---- 36.60 +1.40 35.20 2490 ---- ---- ---- ---- 35.80 +1.40 34.40 2500 ---- 34.40B ---- ---- 35.00 +1.40 33.60 5764 2525 ---- ---- ---- ---- 33.20 +1.40 31.80 2550 ---- ---- ---- ---- 31.40 +1.30 30.10 2575 ---- ---- ---- ---- 29.80 +1.30 28.50 2600 ---- ---- ---- ---- 28.20 +1.20 27.00 2625 ---- ---- ---- ---- 26.80 +1.20 25.60 2650 ---- ---- ---- ---- 25.50 +1.10 24.40 150 2675 ---- ---- ---- ---- 24.20 +1.00 23.20 2700 ---- ---- ---- ---- 23.10 +1.10 22.00 750 3000 ---- 12.80B ---- ---- 13.60 +.90 12.70 2884 3450 ---- ---- ---- ---- 8.00 +2.00 6.00 3475 ---- ---- ---- ---- 7.90 +2.20 5.70 3500 ---- ---- ---- ---- 7.70 +2.20 5.50 4 4000 ---- ---- ---- ---- 5.80 +3.20 2.60 9 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 500.00 +6.40 493.60 1575 ---- ---- ---- ---- 475.80 +6.20 469.60 1600 ---- ---- ---- ---- 452.10 +6.10 446.00 1625 ---- ---- ---- ---- 428.80 +5.90 422.90 1650 ---- ---- ---- ---- 406.10 +5.80 400.30 1675 ---- ---- ---- ---- 383.90 +5.70 378.20 1700 ---- ---- ---- ---- 362.10 +5.50 356.60 1725 ---- ---- ---- ---- 340.90 +5.40 335.50 1740 ---- ---- ---- ---- 328.50 +5.30 323.20 1750 ---- ---- ---- ---- 320.30 +5.30 315.00 1760 ---- ---- ---- ---- 312.10 +5.10 307.00 1770 ---- ---- ---- ---- 304.10 +5.10 299.00 1775 ---- ---- ---- ---- 300.10 +5.00 295.10 1780 ---- ---- ---- ---- 296.20 +5.00 291.20 1790 ---- ---- ---- ---- 288.30 +4.90 283.40 1800 ---- ---- ---- ---- 280.60 +4.90 275.70 1810 ---- ---- ---- ---- 272.90 +4.80 268.10 1820 ---- ---- ---- ---- 265.40 +4.80 260.60 1825 ---- ---- ---- ---- 261.60 +4.70 256.90 1830 ---- ---- ---- ---- 257.90 +4.70 253.20 1840 ---- ---- ---- ---- 250.60 +4.60 246.00 1845 ---- ---- ---- ---- 246.90 +4.50 242.40 1850 ---- ---- ---- ---- 243.30 +4.50 238.80 1855 ---- ---- ---- ---- 239.70 +4.50 235.20 1860 ---- ---- ---- ---- 236.20 +4.50 231.70 1865 ---- ---- ---- ---- 232.70 +4.40 228.30 1870 ---- ---- ---- ---- 229.20 +4.40 224.80 1875 ---- ---- ---- ---- 225.70 +4.30 221.40 1880 ---- ---- ---- ---- 222.30 +4.30 218.00 1885 ---- ---- ---- ---- 218.90 +4.20 214.70 1890 ---- ---- ---- ---- 215.60 +4.30 211.30 1895 ---- ---- ---- ---- 212.30 +4.20 208.10 1900 ---- ---- ---- ---- 209.00 +4.20 204.80 1905 ---- ---- ---- ---- 205.70 +4.10 201.60 1910 ---- ---- ---- ---- 202.50 +4.10 198.40 1915 ---- ---- ---- ---- 199.40 +4.10 195.30 1920 ---- ---- ---- ---- 196.20 +4.00 192.20 1925 ---- ---- ---- ---- 193.10 +3.90 189.20 1930 ---- ---- ---- ---- 190.10 +3.90 186.20 1935 ---- ---- ---- ---- 187.10 +3.90 183.20 1940 ---- ---- ---- ---- 184.10 +3.80 180.30 1945 ---- ---- ---- ---- 181.20 +3.80 177.40 1950 ---- ---- ---- ---- 178.30 +3.80 174.50 1955 ---- ---- ---- ---- 175.40 +3.70 171.70 1960 ---- ---- ---- ---- 172.60 +3.70 168.90 1965 ---- ---- ---- ---- 169.80 +3.60 166.20 1970 ---- ---- ---- ---- 167.10 +3.60 163.50 1975 ---- ---- ---- ---- 164.40 +3.60 160.80 1980 ---- ---- ---- ---- 161.70 +3.50 158.20 1985 ---- ---- ---- ---- 159.10 +3.40 155.70 1990 ---- ---- ---- ---- 156.50 +3.40 153.10 1995 ---- ---- ---- ---- 154.00 +3.40 150.60 2000 ---- ---- ---- ---- 151.50 +3.30 148.20 2005 ---- ---- ---- ---- 149.10 +3.40 145.70 2010 ---- ---- ---- ---- 146.60 +3.20 143.40 2015 ---- ---- ---- ---- 144.20 +3.20 141.00 2020 ---- ---- ---- ---- 141.90 +3.20 138.70 2025 ---- ---- ---- ---- 139.60 +3.20 136.40 2030 ---- ---- ---- ---- 137.30 +3.10 134.20 2035 ---- ---- ---- ---- 135.10 +3.10 132.00 2040 ---- ---- ---- ---- 132.90 +3.10 129.80 2045 ---- ---- ---- ---- 130.70 +3.00 127.70 2050 ---- ---- ---- ---- 128.60 +3.00 125.60 2055 ---- ---- ---- ---- 126.50 +2.90 123.60 2060 ---- ---- ---- ---- 124.50 +2.90 121.60 2065 ---- ---- ---- ---- 122.40 +2.80 119.60 2070 ---- ---- ---- ---- 120.50 +2.80 117.70 2075 ---- ---- ---- ---- 118.50 +2.70 115.80 2080 ---- ---- ---- ---- 116.60 +2.70 113.90 2085 ---- ---- ---- ---- 114.70 +2.60 112.10 2090 ---- ---- ---- ---- 112.90 +2.60 110.30 2095 ---- ---- ---- ---- 111.10 +2.60 108.50 2100 ---- ---- ---- ---- 109.40 +2.60 106.80 2105 ---- ---- ---- ---- 107.60 +2.50 105.10 2110 ---- ---- ---- ---- 106.00 +2.60 103.40 2115 ---- ---- ---- ---- 104.30 +2.50 101.80 2120 ---- ---- ---- ---- 102.70 +2.50 100.20 2125 ---- ---- ---- ---- 101.10 +2.40 98.70 2130 ---- ---- ---- ---- 99.50 +2.30 97.20 2135 ---- ---- ---- ---- 98.00 +2.30 95.70 2140 ---- ---- ---- ---- 96.50 +2.30 94.20 2145 ---- ---- ---- ---- 95.10 +2.30 92.80 2150 ---- ---- ---- ---- 93.60 +2.20 91.40 2155 ---- ---- ---- ---- 92.20 +2.20 90.00 2160 ---- ---- ---- ---- 90.90 +2.20 88.70 2165 ---- ---- ---- ---- 89.50 +2.10 87.40 2170 ---- ---- ---- ---- 88.20 +2.10 86.10 2175 ---- ---- ---- ---- 86.90 +2.10 84.80 2180 ---- ---- ---- ---- 85.60 +2.00 83.60 2185 ---- ---- ---- ---- 84.40 +2.00 82.40 2190 ---- ---- ---- ---- 83.20 +2.00 81.20 2195 ---- ---- ---- ---- 82.00 +2.00 80.00 2200 ---- ---- ---- ---- 80.80 +1.90 78.90 2205 ---- ---- ---- ---- 79.70 +1.90 77.80 2210 ---- ---- ---- ---- 78.60 +1.90 76.70 2215 ---- ---- ---- ---- 77.50 +1.90 75.60 2220 ---- ---- ---- ---- 76.40 +1.80 74.60 2225 ---- ---- ---- ---- 75.40 +1.90 73.50 2230 ---- ---- ---- ---- 74.30 +1.80 72.50 2235 ---- ---- ---- ---- 73.30 +1.80 71.50 2240 ---- ---- ---- ---- 72.30 +1.70 70.60 2245 ---- ---- ---- ---- 71.30 +1.70 69.60 2250 ---- ---- ---- ---- 70.40 +1.70 68.70 2255 ---- ---- ---- ---- 69.40 +1.60 67.80 2260 ---- ---- ---- ---- 68.50 +1.60 66.90 2265 ---- ---- ---- ---- 67.60 +1.60 66.00 2270 ---- ---- ---- ---- 66.70 +1.60 65.10 2275 ---- ---- ---- ---- 65.90 +1.60 64.30 2280 ---- ---- ---- ---- 65.00 +1.60 63.40 2285 ---- ---- ---- ---- 64.20 +1.60 62.60 2290 ---- ---- ---- ---- 63.30 +1.50 61.80 2295 ---- ---- ---- ---- 62.50 +1.50 61.00 2300 ---- ---- ---- ---- 61.70 +1.40 60.30 2305 ---- ---- ---- ---- 60.90 +1.40 59.50 2310 ---- ---- ---- ---- 60.20 +1.40 58.80 2315 ---- ---- ---- ---- 59.40 +1.40 58.00 2320 ---- ---- ---- ---- 58.70 +1.40 57.30 2325 ---- ---- ---- ---- 58.00 +1.40 56.60 2330 ---- ---- ---- ---- 57.20 +1.30 55.90 2335 ---- ---- ---- ---- 56.50 +1.30 55.20 2340 ---- ---- ---- ---- 55.80 +1.30 54.50 2345 ---- ---- ---- ---- 55.20 +1.30 53.90 2350 ---- ---- ---- ---- 54.50 +1.30 53.20 2355 ---- ---- ---- ---- 53.80 +1.20 52.60 2360 ---- ---- ---- ---- 53.20 +1.30 51.90 2365 ---- ---- ---- ---- 52.50 +1.20 51.30 2370 ---- ---- ---- ---- 51.90 +1.20 50.70 2375 ---- ---- ---- ---- 51.30 +1.20 50.10 2380 ---- ---- ---- ---- 50.70 +1.20 49.50 2385 ---- ---- ---- ---- 50.10 +1.20 48.90 2390 ---- ---- ---- ---- 49.50 +1.10 48.40 2395 ---- ---- ---- ---- 48.90 +1.10 47.80 2400 ---- ---- ---- ---- 48.40 +1.10 47.30 2405 ---- ---- ---- ---- 47.80 +1.10 46.70 2410 ---- ---- ---- ---- 47.30 +1.10 46.20 2420 ---- ---- ---- ---- 46.20 +1.10 45.10 2425 ---- ---- ---- ---- 45.70 +1.10 44.60 2430 ---- ---- ---- ---- 45.20 +1.10 44.10 2440 ---- ---- ---- ---- 44.20 +1.00 43.20 2450 ---- ---- ---- ---- 43.20 +1.00 42.20 2460 ---- ---- ---- ---- 42.30 +1.00 41.30 2470 ---- ---- ---- ---- 41.40 +1.00 40.40 2475 ---- ---- ---- ---- 40.90 +.90 40.00 2480 ---- ---- ---- ---- 40.50 +.90 39.60 2490 ---- ---- ---- ---- 39.60 +.80 38.80 2500 ---- ---- ---- ---- 38.80 +.80 38.00 2510 ---- ---- ---- ---- 38.00 +.80 37.20 2525 ---- ---- ---- ---- 36.90 +.80 36.10 2550 ---- ---- ---- ---- 35.10 +.80 34.30 2575 ---- ---- ---- ---- 33.40 +.70 32.70 2600 ---- ---- ---- ---- 31.90 +.70 31.20 2625 ---- ---- ---- ---- 30.50 +.70 29.80 2650 ---- ---- ---- ---- 29.10 +.60 28.50 2675 ---- ---- ---- ---- 27.90 +.50 27.40 2700 ---- ---- ---- ---- 26.80 +.60 26.20 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 500.30 +6.30 494.00 1575 ---- ---- ---- ---- 476.30 +6.20 470.10 1600 ---- ---- ---- ---- 452.80 +6.00 446.80 1625 ---- ---- ---- ---- 429.80 +5.90 423.90 1650 ---- ---- ---- ---- 407.30 +5.80 401.50 1675 ---- ---- ---- ---- 385.30 +5.60 379.70 1700 ---- ---- ---- ---- 363.80 +5.50 358.30 1725 ---- ---- ---- ---- 342.80 +5.30 337.50 1740 ---- ---- ---- ---- 330.50 +5.30 325.20 1750 ---- ---- ---- ---- 322.30 +5.10 317.20 1760 ---- ---- ---- ---- 314.30 +5.10 309.20 1770 ---- ---- ---- ---- 306.40 +5.10 301.30 1775 ---- ---- ---- ---- 302.40 +5.00 297.40 1780 ---- ---- ---- ---- 298.50 +5.00 293.50 1790 ---- ---- ---- ---- 290.80 +5.00 285.80 1800 ---- ---- ---- ---- 283.10 +4.90 278.20 1810 ---- ---- ---- ---- 275.50 +4.80 270.70 1820 ---- ---- ---- ---- 268.00 +4.70 263.30 1825 ---- ---- ---- ---- 264.30 +4.60 259.70 1830 ---- ---- ---- ---- 260.70 +4.70 256.00 1840 ---- ---- ---- ---- 253.40 +4.60 248.80 1845 ---- ---- ---- ---- 249.80 +4.60 245.20 1850 ---- ---- ---- ---- 246.20 +4.50 241.70 1855 ---- ---- ---- ---- 242.70 +4.50 238.20 1860 ---- ---- ---- ---- 239.20 +4.50 234.70 1865 ---- ---- ---- ---- 235.70 +4.40 231.30 1870 ---- ---- ---- ---- 232.20 +4.30 227.90 1875 ---- ---- ---- ---- 228.80 +4.30 224.50 1880 ---- ---- ---- ---- 225.40 +4.30 221.10 1885 ---- ---- ---- ---- 222.10 +4.30 217.80 1890 ---- ---- ---- ---- 218.70 +4.20 214.50 1895 ---- ---- ---- ---- 215.50 +4.20 211.30 1900 ---- ---- ---- ---- 212.20 +4.10 208.10 1905 ---- ---- ---- ---- 209.00 +4.10 204.90 1910 ---- ---- ---- ---- 205.80 +4.00 201.80 1915 ---- ---- ---- ---- 202.70 +4.00 198.70 1920 ---- ---- ---- ---- 199.60 +4.00 195.60 1925 ---- ---- ---- ---- 196.50 +3.90 192.60 1930 ---- ---- ---- ---- 193.50 +3.90 189.60 1935 ---- ---- ---- ---- 190.50 +3.90 186.60 1940 ---- ---- ---- ---- 187.60 +3.90 183.70 1945 ---- ---- ---- ---- 184.60 +3.70 180.90 1950 ---- ---- ---- ---- 181.80 +3.80 178.00 1955 ---- ---- ---- ---- 178.90 +3.70 175.20 1960 ---- ---- ---- ---- 176.20 +3.70 172.50 1965 ---- ---- ---- ---- 173.40 +3.60 169.80 1970 ---- ---- ---- ---- 170.70 +3.60 167.10 1975 ---- ---- ---- ---- 168.00 +3.50 164.50 1980 ---- ---- ---- ---- 165.40 +3.50 161.90 1985 ---- ---- ---- ---- 162.80 +3.50 159.30 1990 ---- ---- ---- ---- 160.30 +3.50 156.80 1995 ---- ---- ---- ---- 157.70 +3.30 154.40 2000 ---- ---- ---- ---- 155.30 +3.40 151.90 2005 ---- ---- ---- ---- 152.80 +3.30 149.50 2010 ---- ---- ---- ---- 150.40 +3.20 147.20 2015 ---- ---- ---- ---- 148.10 +3.30 144.80 2020 ---- ---- ---- ---- 145.70 +3.20 142.50 2025 ---- ---- ---- ---- 143.40 +3.10 140.30 2030 ---- ---- ---- ---- 141.20 +3.10 138.10 2035 ---- ---- ---- ---- 139.00 +3.10 135.90 2040 ---- ---- ---- ---- 136.80 +3.10 133.70 2045 ---- ---- ---- ---- 134.60 +3.00 131.60 2050 ---- ---- ---- ---- 132.50 +2.90 129.60 2055 ---- ---- ---- ---- 130.40 +2.90 127.50 2060 ---- ---- ---- ---- 128.40 +2.90 125.50 2065 ---- ---- ---- ---- 126.40 +2.90 123.50 2070 ---- ---- ---- ---- 124.40 +2.80 121.60 2075 ---- ---- ---- ---- 122.50 +2.80 119.70 2080 ---- ---- ---- ---- 120.60 +2.70 117.90 2085 ---- ---- ---- ---- 118.80 +2.80 116.00 2090 ---- ---- ---- ---- 116.90 +2.60 114.30 2095 ---- ---- ---- ---- 115.10 +2.60 112.50 2100 ---- ---- ---- ---- 113.40 +2.60 110.80 2105 ---- ---- ---- ---- 111.70 +2.60 109.10 2110 ---- ---- ---- ---- 110.00 +2.50 107.50 2115 ---- ---- ---- ---- 108.40 +2.60 105.80 2120 ---- ---- ---- ---- 106.70 +2.40 104.30 2125 ---- ---- ---- ---- 105.20 +2.50 102.70 2130 ---- ---- ---- ---- 103.60 +2.40 101.20 2135 ---- ---- ---- ---- 102.10 +2.40 99.70 2140 ---- ---- ---- ---- 100.60 +2.30 98.30 2145 ---- ---- ---- ---- 99.10 +2.30 96.80 2150 ---- ---- ---- ---- 97.70 +2.30 95.40 2155 ---- ---- ---- ---- 96.30 +2.20 94.10 2160 ---- ---- ---- ---- 94.90 +2.20 92.70 2165 ---- ---- ---- ---- 93.60 +2.20 91.40 2170 ---- ---- ---- ---- 92.30 +2.20 90.10 2175 ---- ---- ---- ---- 91.00 +2.10 88.90 2180 ---- ---- ---- ---- 89.70 +2.10 87.60 2185 ---- ---- ---- ---- 88.50 +2.10 86.40 2190 ---- ---- ---- ---- 87.30 +2.10 85.20 2195 ---- ---- ---- ---- 86.10 +2.00 84.10 2200 ---- ---- ---- ---- 84.90 +2.00 82.90 2205 ---- ---- ---- ---- 83.80 +2.00 81.80 2210 ---- ---- ---- ---- 82.70 +2.00 80.70 2215 ---- ---- ---- ---- 81.60 +2.00 79.60 2220 ---- ---- ---- ---- 80.50 +1.90 78.60 2225 ---- ---- ---- ---- 79.40 +1.80 77.60 2230 ---- ---- ---- ---- 78.40 +1.90 76.50 2235 ---- ---- ---- ---- 77.40 +1.80 75.60 2240 ---- ---- ---- ---- 76.40 +1.80 74.60 2245 ---- ---- ---- ---- 75.40 +1.80 73.60 2250 ---- ---- ---- ---- 74.40 +1.70 72.70 2255 ---- ---- ---- ---- 73.50 +1.70 71.80 2260 ---- ---- ---- ---- 72.60 +1.70 70.90 2265 ---- ---- ---- ---- 71.60 +1.60 70.00 2270 ---- ---- ---- ---- 70.70 +1.60 69.10 2275 ---- ---- ---- ---- 69.90 +1.70 68.20 2280 ---- ---- ---- ---- 69.00 +1.60 67.40 2285 ---- ---- ---- ---- 68.20 +1.60 66.60 2290 ---- ---- ---- ---- 67.30 +1.50 65.80 2295 ---- ---- ---- ---- 66.50 +1.50 65.00 2300 ---- ---- ---- ---- 65.70 +1.50 64.20 2305 ---- ---- ---- ---- 64.90 +1.50 63.40 2310 ---- ---- ---- ---- 64.10 +1.40 62.70 2315 ---- ---- ---- ---- 63.40 +1.50 61.90 2320 ---- ---- ---- ---- 62.60 +1.40 61.20 2325 ---- ---- ---- ---- 61.90 +1.40 60.50 2330 ---- ---- ---- ---- 61.20 +1.40 59.80 2335 ---- ---- ---- ---- 60.50 +1.40 59.10 2340 ---- ---- ---- ---- 59.80 +1.40 58.40 2345 ---- ---- ---- ---- 59.10 +1.40 57.70 2350 ---- ---- ---- ---- 58.40 +1.40 57.00 2360 ---- ---- ---- ---- 57.10 +1.30 55.80 2370 ---- ---- ---- ---- 55.80 +1.30 54.50 2375 ---- ---- ---- ---- 55.20 +1.30 53.90 2380 ---- ---- ---- ---- 54.50 +1.20 53.30 2390 ---- ---- ---- ---- 53.30 +1.20 52.10 2400 ---- ---- ---- ---- 52.20 +1.20 51.00 2410 ---- ---- ---- ---- 51.00 +1.10 49.90 2420 ---- ---- ---- ---- 50.00 +1.20 48.80 2425 ---- ---- ---- ---- 49.40 +1.10 48.30 2430 ---- ---- ---- ---- 48.90 +1.10 47.80 2440 ---- ---- ---- ---- 47.90 +1.10 46.80 2450 ---- ---- ---- ---- 46.90 +1.10 45.80 2475 ---- ---- ---- ---- 44.50 +.90 43.60 2500 ---- ---- ---- ---- 42.40 +.90 41.50 2525 ---- ---- ---- ---- 40.40 +.90 39.50 2550 ---- ---- ---- ---- 38.50 +.80 37.70 2575 ---- ---- ---- ---- 36.80 +.80 36.00 2600 ---- ---- ---- ---- 35.20 +.70 34.50 2625 ---- ---- ---- ---- 33.70 +.70 33.00 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 491.40 +6.20 485.20 1600 ---- ---- ---- ---- 467.90 +6.10 461.80 1625 ---- ---- ---- ---- 444.80 +5.90 438.90 1650 ---- ---- ---- ---- 422.30 +5.80 416.50 1675 ---- ---- ---- ---- 400.30 +5.70 394.60 1700 ---- ---- ---- ---- 378.70 +5.50 373.20 1725 ---- ---- ---- ---- 357.60 +5.30 352.30 1750 ---- ---- ---- ---- 337.10 +5.20 331.90 1760 ---- ---- ---- ---- 329.00 +5.10 323.90 1770 ---- ---- ---- ---- 321.10 +5.10 316.00 1775 ---- ---- ---- ---- 317.10 +5.10 312.00 1780 ---- ---- ---- ---- 313.20 +5.10 308.10 1790 ---- ---- ---- ---- 305.40 +5.00 300.40 1800 ---- ---- ---- ---- 297.60 +4.90 292.70 1810 ---- ---- ---- ---- 290.00 +4.80 285.20 1820 ---- ---- ---- ---- 282.50 +4.80 277.70 1825 ---- ---- ---- ---- 278.70 +4.70 274.00 1830 ---- ---- ---- ---- 275.00 +4.70 270.30 1840 ---- ---- ---- ---- 267.70 +4.70 263.00 1850 ---- ---- ---- ---- 260.40 +4.60 255.80 1855 ---- ---- ---- ---- 256.80 +4.50 252.30 1860 ---- ---- ---- ---- 253.20 +4.50 248.70 1865 ---- ---- ---- ---- 249.70 +4.50 245.20 1870 ---- ---- ---- ---- 246.20 +4.40 241.80 1875 ---- ---- ---- ---- 242.70 +4.40 238.30 1880 ---- ---- ---- ---- 239.30 +4.40 234.90 1885 ---- ---- ---- ---- 235.80 +4.30 231.50 1890 ---- ---- ---- ---- 232.50 +4.30 228.20 1895 ---- ---- ---- ---- 229.10 +4.30 224.80 1900 ---- ---- ---- ---- 225.80 +4.30 221.50 1905 ---- ---- ---- ---- 222.50 +4.20 218.30 1910 ---- ---- ---- ---- 219.20 +4.10 215.10 1915 ---- ---- ---- ---- 216.00 +4.10 211.90 1920 ---- ---- ---- ---- 212.80 +4.10 208.70 1925 ---- ---- ---- ---- 209.60 +4.00 205.60 1930 ---- ---- ---- ---- 206.50 +4.00 202.50 1935 ---- ---- ---- ---- 203.40 +3.90 199.50 1940 ---- ---- ---- ---- 200.40 +3.90 196.50 1945 ---- ---- ---- ---- 197.40 +3.90 193.50 1950 ---- ---- ---- ---- 194.40 +3.80 190.60 1955 ---- ---- ---- ---- 191.50 +3.80 187.70 1960 ---- ---- ---- ---- 188.60 +3.80 184.80 1965 ---- ---- ---- ---- 185.70 +3.70 182.00 1970 ---- ---- ---- ---- 182.90 +3.70 179.20 1975 ---- ---- ---- ---- 180.10 +3.60 176.50 1980 ---- ---- ---- ---- 177.40 +3.60 173.80 1985 ---- ---- ---- ---- 174.70 +3.60 171.10 1990 ---- ---- ---- ---- 172.00 +3.50 168.50 1995 ---- ---- ---- ---- 169.40 +3.50 165.90 2000 ---- ---- ---- ---- 166.80 +3.40 163.40 2005 ---- ---- ---- ---- 164.30 +3.40 160.90 2010 ---- ---- ---- ---- 161.80 +3.40 158.40 2015 ---- ---- ---- ---- 159.30 +3.30 156.00 2020 ---- ---- ---- ---- 156.90 +3.30 153.60 2025 ---- ---- ---- ---- 154.50 +3.30 151.20 2030 ---- ---- ---- ---- 152.20 +3.30 148.90 2035 ---- ---- ---- ---- 149.80 +3.20 146.60 2040 ---- ---- ---- ---- 147.50 +3.10 144.40 2045 ---- ---- ---- ---- 145.30 +3.10 142.20 2050 ---- ---- ---- ---- 143.10 +3.10 140.00 2055 ---- ---- ---- ---- 140.90 +3.10 137.80 2060 ---- ---- ---- ---- 138.70 +3.00 135.70 2065 ---- ---- ---- ---- 136.60 +2.90 133.70 2070 ---- ---- ---- ---- 134.60 +3.00 131.60 2075 ---- ---- ---- ---- 132.50 +2.90 129.60 2080 ---- ---- ---- ---- 130.50 +2.80 127.70 2085 ---- ---- ---- ---- 128.60 +2.90 125.70 2090 ---- ---- ---- ---- 126.60 +2.80 123.80 2095 ---- ---- ---- ---- 124.70 +2.70 122.00 2100 ---- ---- ---- ---- 122.90 +2.80 120.10 2105 ---- ---- ---- ---- 121.10 +2.70 118.40 2110 ---- ---- ---- ---- 119.30 +2.70 116.60 2115 ---- ---- ---- ---- 117.50 +2.60 114.90 2120 ---- ---- ---- ---- 115.80 +2.60 113.20 2125 ---- ---- ---- ---- 114.10 +2.50 111.60 2130 ---- ---- ---- ---- 112.50 +2.60 109.90 2135 ---- ---- ---- ---- 110.90 +2.50 108.40 2140 ---- ---- ---- ---- 109.30 +2.50 106.80 2145 ---- ---- ---- ---- 107.70 +2.40 105.30 2150 ---- ---- ---- ---- 106.20 +2.40 103.80 2155 ---- ---- ---- ---- 104.70 +2.30 102.40 2160 ---- ---- ---- ---- 103.30 +2.40 100.90 2165 ---- ---- ---- ---- 101.90 +2.40 99.50 2170 ---- ---- ---- ---- 100.50 +2.30 98.20 2175 ---- ---- ---- ---- 99.10 +2.30 96.80 2180 ---- ---- ---- ---- 97.70 +2.20 95.50 2185 ---- ---- ---- ---- 96.40 +2.20 94.20 2190 ---- ---- ---- ---- 95.10 +2.10 93.00 2195 ---- ---- ---- ---- 93.90 +2.20 91.70 2200 ---- ---- ---- ---- 92.60 +2.10 90.50 2205 ---- ---- ---- ---- 91.40 +2.10 89.30 2210 ---- ---- ---- ---- 90.20 +2.10 88.10 2215 ---- ---- ---- ---- 89.00 +2.00 87.00 2220 ---- ---- ---- ---- 87.80 +2.00 85.80 2225 ---- ---- ---- ---- 86.70 +2.00 84.70 2230 ---- ---- ---- ---- 85.60 +2.00 83.60 2235 ---- ---- ---- ---- 84.50 +2.00 82.50 2240 ---- ---- ---- ---- 83.40 +1.90 81.50 2245 ---- ---- ---- ---- 82.30 +1.90 80.40 2250 ---- ---- ---- ---- 81.20 +1.80 79.40 2255 ---- ---- ---- ---- 80.20 +1.80 78.40 2260 ---- ---- ---- ---- 79.20 +1.80 77.40 2265 ---- ---- ---- ---- 78.20 +1.80 76.40 2270 ---- ---- ---- ---- 77.20 +1.80 75.40 2275 ---- ---- ---- ---- 76.20 +1.70 74.50 2280 ---- ---- ---- ---- 75.20 +1.70 73.50 2285 ---- ---- ---- ---- 74.30 +1.70 72.60 2290 ---- ---- ---- ---- 73.40 +1.70 71.70 2295 ---- ---- ---- ---- 72.50 +1.70 70.80 2300 ---- ---- ---- ---- 71.60 +1.70 69.90 2305 ---- ---- ---- ---- 70.70 +1.60 69.10 2310 ---- ---- ---- ---- 69.80 +1.60 68.20 2315 ---- ---- ---- ---- 68.90 +1.50 67.40 2320 ---- ---- ---- ---- 68.10 +1.60 66.50 2325 ---- ---- ---- ---- 67.30 +1.60 65.70 2330 ---- ---- ---- ---- 66.40 +1.50 64.90 2335 ---- ---- ---- ---- 65.60 +1.50 64.10 2340 ---- ---- ---- ---- 64.80 +1.40 63.40 2345 ---- ---- ---- ---- 64.10 +1.50 62.60 2350 ---- ---- ---- ---- 63.30 +1.40 61.90 2355 ---- ---- ---- ---- 62.50 +1.40 61.10 2360 ---- ---- ---- ---- 61.80 +1.40 60.40 2370 ---- ---- ---- ---- 60.30 +1.30 59.00 2375 ---- ---- ---- ---- 59.60 +1.30 58.30 2380 ---- ---- ---- ---- 58.90 +1.30 57.60 2390 ---- ---- ---- ---- 57.60 +1.30 56.30 2400 ---- ---- ---- ---- 56.20 +1.20 55.00 2410 ---- ---- ---- ---- 54.90 +1.20 53.70 2420 ---- ---- ---- ---- 53.70 +1.20 52.50 2425 ---- ---- ---- ---- 53.10 +1.20 51.90 2430 ---- ---- ---- ---- 52.50 +1.20 51.30 2440 ---- ---- ---- ---- 51.30 +1.10 50.20 2450 ---- ---- ---- ---- 50.20 +1.10 49.10 2460 ---- ---- ---- ---- 49.10 +1.10 48.00 2475 ---- ---- ---- ---- 47.50 +1.00 46.50 2500 ---- ---- ---- ---- 45.00 +1.00 44.00 2525 ---- ---- ---- ---- 42.70 +.90 41.80 2550 ---- ---- ---- ---- 40.60 +.90 39.70 2575 ---- ---- ---- ---- 38.60 +.80 37.80 2600 ---- ---- ---- ---- 36.70 +.70 36.00 2625 ---- ---- ---- ---- 35.00 +.70 34.30 2650 ---- ---- ---- ---- 33.40 +.70 32.70 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 491.70 +6.10 485.60 1600 ---- ---- ---- ---- 468.40 +6.00 462.40 1625 ---- ---- ---- ---- 445.50 +5.90 439.60 1650 ---- ---- ---- ---- 423.20 +5.80 417.40 1675 ---- ---- ---- ---- 401.30 +5.60 395.70 1700 ---- ---- ---- ---- 379.90 +5.50 374.40 1725 ---- ---- ---- ---- 359.10 +5.40 353.70 1750 ---- ---- ---- ---- 338.70 +5.20 333.50 1760 ---- ---- ---- ---- 330.70 +5.10 325.60 1770 ---- ---- ---- ---- 322.80 +5.00 317.80 1775 ---- ---- ---- ---- 318.90 +5.00 313.90 1780 ---- ---- ---- ---- 315.00 +5.00 310.00 1790 ---- ---- ---- ---- 307.30 +5.00 302.30 1800 ---- ---- ---- ---- 299.60 +4.80 294.80 1810 ---- ---- ---- ---- 292.10 +4.80 287.30 1820 ---- ---- ---- ---- 284.60 +4.70 279.90 1825 ---- ---- ---- ---- 280.90 +4.70 276.20 1830 ---- ---- ---- ---- 277.30 +4.70 272.60 1840 ---- ---- ---- ---- 270.00 +4.60 265.40 1850 ---- ---- ---- ---- 262.80 +4.50 258.30 1855 ---- ---- ---- ---- 259.30 +4.60 254.70 1860 ---- ---- ---- ---- 255.70 +4.40 251.30 1865 ---- ---- ---- ---- 252.20 +4.40 247.80 1870 ---- ---- ---- ---- 248.80 +4.50 244.30 1875 ---- ---- ---- ---- 245.30 +4.40 240.90 1880 ---- ---- ---- ---- 241.90 +4.30 237.60 1885 ---- ---- ---- ---- 238.50 +4.30 234.20 1890 ---- ---- ---- ---- 235.10 +4.20 230.90 1895 ---- ---- ---- ---- 231.80 +4.20 227.60 1900 ---- ---- ---- ---- 228.50 +4.20 224.30 1905 ---- ---- ---- ---- 225.20 +4.10 221.10 1910 ---- ---- ---- ---- 222.00 +4.10 217.90 1915 ---- ---- ---- ---- 218.80 +4.10 214.70 1920 ---- ---- ---- ---- 215.60 +4.00 211.60 1925 ---- ---- ---- ---- 212.50 +4.00 208.50 1930 ---- ---- ---- ---- 209.40 +4.00 205.40 1935 ---- ---- ---- ---- 206.30 +3.90 202.40 1940 ---- ---- ---- ---- 203.30 +3.90 199.40 1945 ---- ---- ---- ---- 200.30 +3.90 196.40 1950 ---- ---- ---- ---- 197.30 +3.80 193.50 1955 ---- ---- ---- ---- 194.40 +3.80 190.60 1960 ---- ---- ---- ---- 191.50 +3.70 187.80 1965 ---- ---- ---- ---- 188.70 +3.80 184.90 1970 ---- ---- ---- ---- 185.90 +3.70 182.20 1975 ---- ---- ---- ---- 183.10 +3.60 179.50 1980 ---- ---- ---- ---- 180.40 +3.60 176.80 1985 ---- ---- ---- ---- 177.70 +3.60 174.10 1990 ---- ---- ---- ---- 175.10 +3.60 171.50 1995 ---- ---- ---- ---- 172.50 +3.50 169.00 2000 ---- ---- ---- ---- 169.90 +3.50 166.40 2005 ---- ---- ---- ---- 167.40 +3.40 164.00 2010 ---- ---- ---- ---- 164.90 +3.40 161.50 2015 ---- ---- ---- ---- 162.50 +3.40 159.10 2020 ---- ---- ---- ---- 160.10 +3.30 156.80 2025 ---- ---- ---- ---- 157.70 +3.30 154.40 2030 ---- ---- ---- ---- 155.40 +3.30 152.10 2035 ---- ---- ---- ---- 153.10 +3.30 149.80 2040 ---- ---- ---- ---- 150.80 +3.20 147.60 2045 ---- ---- ---- ---- 148.60 +3.20 145.40 2050 ---- ---- ---- ---- 146.30 +3.10 143.20 2055 ---- ---- ---- ---- 144.20 +3.10 141.10 2060 ---- ---- ---- ---- 142.00 +3.00 139.00 2065 ---- ---- ---- ---- 139.90 +2.90 137.00 2070 ---- ---- ---- ---- 137.90 +3.00 134.90 2075 ---- ---- ---- ---- 135.90 +3.00 132.90 2080 ---- ---- ---- ---- 133.90 +2.90 131.00 2085 ---- ---- ---- ---- 131.90 +2.90 129.00 2090 ---- ---- ---- ---- 130.00 +2.80 127.20 2095 ---- ---- ---- ---- 128.10 +2.80 125.30 2100 ---- ---- ---- ---- 126.20 +2.70 123.50 2105 ---- ---- ---- ---- 124.40 +2.70 121.70 2110 ---- ---- ---- ---- 122.60 +2.70 119.90 2115 ---- ---- ---- ---- 120.90 +2.70 118.20 2120 ---- ---- ---- ---- 119.20 +2.60 116.60 2125 ---- ---- ---- ---- 117.50 +2.60 114.90 2130 ---- ---- ---- ---- 115.80 +2.50 113.30 2135 ---- ---- ---- ---- 114.20 +2.50 111.70 2140 ---- ---- ---- ---- 112.70 +2.50 110.20 2145 ---- ---- ---- ---- 111.10 +2.40 108.70 2150 ---- ---- ---- ---- 109.60 +2.40 107.20 2155 ---- ---- ---- ---- 108.10 +2.40 105.70 2160 ---- ---- ---- ---- 106.70 +2.40 104.30 2165 ---- ---- ---- ---- 105.20 +2.30 102.90 2170 ---- ---- ---- ---- 103.80 +2.30 101.50 2175 ---- ---- ---- ---- 102.50 +2.30 100.20 2180 ---- ---- ---- ---- 101.10 +2.20 98.90 2185 ---- ---- ---- ---- 99.80 +2.20 97.60 2190 ---- ---- ---- ---- 98.50 +2.20 96.30 2195 ---- ---- ---- ---- 97.20 +2.10 95.10 2200 ---- ---- ---- ---- 96.00 +2.20 93.80 2205 ---- ---- ---- ---- 94.80 +2.20 92.60 2210 ---- ---- ---- ---- 93.60 +2.10 91.50 2215 ---- ---- ---- ---- 92.40 +2.10 90.30 2220 ---- ---- ---- ---- 91.20 +2.00 89.20 2225 ---- ---- ---- ---- 90.10 +2.00 88.10 2230 ---- ---- ---- ---- 88.90 +2.00 86.90 2235 ---- ---- ---- ---- 87.80 +1.90 85.90 2240 ---- ---- ---- ---- 86.70 +1.90 84.80 2245 ---- ---- ---- ---- 85.70 +2.00 83.70 2250 ---- ---- ---- ---- 84.60 +1.90 82.70 2255 ---- ---- ---- ---- 83.60 +1.90 81.70 2260 ---- ---- ---- ---- 82.50 +1.80 80.70 2265 ---- ---- ---- ---- 81.50 +1.80 79.70 2270 ---- ---- ---- ---- 80.50 +1.80 78.70 2275 ---- ---- ---- ---- 79.50 +1.70 77.80 2280 ---- ---- ---- ---- 78.60 +1.80 76.80 2285 ---- ---- ---- ---- 77.60 +1.70 75.90 2290 ---- ---- ---- ---- 76.70 +1.70 75.00 2295 ---- ---- ---- ---- 75.80 +1.70 74.10 2300 ---- ---- ---- ---- 74.90 +1.70 73.20 2305 ---- ---- ---- ---- 74.00 +1.70 72.30 2310 ---- ---- ---- ---- 73.10 +1.60 71.50 2315 ---- ---- ---- ---- 72.20 +1.60 70.60 2320 ---- ---- ---- ---- 71.40 +1.60 69.80 2325 ---- ---- ---- ---- 70.50 +1.50 69.00 2330 ---- ---- ---- ---- 69.70 +1.60 68.10 2335 ---- ---- ---- ---- 68.90 +1.50 67.40 2340 ---- ---- ---- ---- 68.10 +1.50 66.60 2345 ---- ---- ---- ---- 67.30 +1.50 65.80 2350 ---- ---- ---- ---- 66.50 +1.50 65.00 2355 ---- ---- ---- ---- 65.80 +1.50 64.30 2360 ---- ---- ---- ---- 65.00 +1.40 63.60 2370 ---- ---- ---- ---- 63.50 +1.40 62.10 2375 ---- ---- ---- ---- 62.80 +1.40 61.40 2380 ---- ---- ---- ---- 62.10 +1.40 60.70 2390 ---- ---- ---- ---- 60.70 +1.30 59.40 2400 ---- ---- ---- ---- 59.40 +1.30 58.10 2410 ---- ---- ---- ---- 58.10 +1.30 56.80 2420 ---- ---- ---- ---- 56.80 +1.20 55.60 2425 ---- ---- ---- ---- 56.20 +1.30 54.90 2430 ---- ---- ---- ---- 55.60 +1.20 54.40 2440 ---- ---- ---- ---- 54.40 +1.20 53.20 2450 ---- ---- ---- ---- 53.20 +1.10 52.10 2475 ---- ---- ---- ---- 50.50 +1.10 49.40 2500 ---- ---- ---- ---- 47.90 +1.00 46.90 2525 ---- ---- ---- ---- 45.60 +1.00 44.60 2550 ---- ---- ---- ---- 43.40 +.90 42.50 2575 ---- ---- ---- ---- 41.40 +.90 40.50 2600 ---- ---- ---- ---- 39.50 +.90 38.60 2625 ---- ---- ---- ---- 37.70 +.80 36.90 2650 ---- ---- ---- ---- 36.00 +.70 35.30 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1055.80 +6.50 1049.30 1050 ---- ---- ---- ---- 1030.80 +6.50 1024.30 1075 ---- ---- ---- ---- 1005.80 +6.50 999.30 1100 ---- ---- ---- ---- 980.80 +6.50 974.30 1125 ---- ---- ---- ---- 955.80 +6.50 949.30 1150 ---- ---- ---- ---- 930.80 +6.50 924.30 1175 ---- ---- ---- ---- 905.80 +6.50 899.30 1200 ---- ---- ---- ---- 880.80 +6.50 874.30 1220 ---- ---- ---- ---- 860.80 +6.50 854.30 1225 ---- ---- ---- ---- 855.80 +6.50 849.30 1230 ---- ---- ---- ---- 850.80 +6.50 844.30 1240 ---- ---- ---- ---- 840.80 +6.50 834.30 1250 ---- ---- ---- ---- 830.80 +6.50 824.30 1260 ---- ---- ---- ---- 820.80 +6.50 814.30 1270 ---- ---- ---- ---- 810.80 +6.50 804.30 1275 ---- ---- ---- ---- 805.80 +6.50 799.30 1280 ---- ---- ---- ---- 800.80 +6.50 794.30 1290 ---- ---- ---- ---- 790.80 +6.50 784.30 1300 ---- ---- ---- ---- 780.80 +6.50 774.30 1310 ---- ---- ---- ---- 770.80 +6.50 764.30 1315 ---- ---- ---- ---- 765.80 +6.50 759.30 1320 ---- ---- ---- ---- 760.80 +6.50 754.30 1325 ---- ---- ---- ---- 755.80 +6.50 749.30 1330 ---- ---- ---- ---- 750.80 +6.50 744.30 1335 ---- ---- ---- ---- 745.80 +6.50 739.30 1340 ---- ---- ---- ---- 740.80 +6.50 734.30 1345 ---- ---- ---- ---- 735.80 +6.50 729.30 1350 ---- ---- ---- ---- 730.80 +6.50 724.30 1355 ---- ---- ---- ---- 725.80 +6.50 719.30 1360 ---- ---- ---- ---- 720.80 +6.50 714.30 1365 ---- ---- ---- ---- 715.80 +6.50 709.30 1370 ---- ---- ---- ---- 710.80 +6.50 704.30 1375 ---- ---- ---- ---- 705.80 +6.50 699.30 1380 ---- ---- ---- ---- 700.80 +6.50 694.30 1385 ---- ---- ---- ---- 695.80 +6.50 689.30 1390 ---- ---- ---- ---- 690.80 +6.50 684.30 1395 ---- ---- ---- ---- 685.80 +6.50 679.30 1400 ---- ---- ---- ---- 680.80 +6.50 674.30 1405 ---- ---- ---- ---- 675.80 +6.50 669.30 1410 ---- ---- ---- ---- 670.80 +6.50 664.30 1415 ---- ---- ---- ---- 665.80 +6.50 659.30 1420 ---- ---- ---- ---- 660.80 +6.50 654.30 1425 ---- ---- ---- ---- 655.80 +6.50 649.30 1430 ---- ---- ---- ---- 650.80 +6.50 644.30 1435 ---- ---- ---- ---- 645.80 +6.50 639.30 1440 ---- ---- ---- ---- 640.80 +6.50 634.30 1445 ---- ---- ---- ---- 635.80 +6.50 629.30 1450 ---- ---- ---- ---- 630.80 +6.50 624.30 1455 ---- ---- ---- ---- 625.80 +6.50 619.30 1460 ---- ---- ---- ---- 620.80 +6.50 614.30 1465 ---- ---- ---- ---- 615.80 +6.50 609.30 1470 ---- ---- ---- ---- 610.80 +6.50 604.30 1475 ---- ---- ---- ---- 605.80 +6.50 599.30 1480 ---- ---- ---- ---- 600.80 +6.50 594.30 1485 ---- ---- ---- ---- 595.80 +6.50 589.30 1490 ---- ---- ---- ---- 590.80 +6.50 584.30 1495 ---- ---- ---- ---- 585.80 +6.50 579.30 1500 ---- ---- ---- ---- 580.80 +6.50 574.30 1505 ---- ---- ---- ---- 575.80 +6.40 569.40 1510 ---- ---- ---- ---- 570.90 +6.50 564.40 1515 ---- ---- ---- ---- 565.90 +6.40 559.50 1520 ---- ---- ---- ---- 561.00 +6.40 554.60 1525 ---- ---- ---- ---- 556.10 +6.30 549.80 1530 ---- ---- ---- ---- 551.20 +6.30 544.90 1535 ---- ---- ---- ---- 546.40 +6.30 540.10 1540 ---- ---- ---- ---- 541.60 +6.30 535.30 1545 ---- ---- ---- ---- 536.70 +6.20 530.50 1550 ---- ---- ---- ---- 531.90 +6.20 525.70 1555 ---- ---- ---- ---- 527.20 +6.20 521.00 1560 ---- ---- ---- ---- 522.40 +6.20 516.20 1565 ---- ---- ---- ---- 517.70 +6.20 511.50 1570 ---- ---- ---- ---- 512.90 +6.10 506.80 1575 ---- ---- ---- ---- 508.20 +6.10 502.10 1580 ---- ---- ---- ---- 503.60 +6.10 497.50 1585 ---- ---- ---- ---- 498.90 +6.10 492.80 1590 ---- ---- ---- ---- 494.30 +6.10 488.20 1595 ---- ---- ---- ---- 489.60 +6.00 483.60 1600 ---- ---- ---- ---- 485.00 +6.00 479.00 1605 ---- ---- ---- ---- 480.40 +5.90 474.50 1610 ---- ---- ---- ---- 475.90 +6.00 469.90 1615 ---- ---- ---- ---- 471.30 +5.90 465.40 1620 ---- ---- ---- ---- 466.80 +5.90 460.90 1625 ---- ---- ---- ---- 462.30 +5.90 456.40 1630 ---- ---- ---- ---- 457.80 +5.80 452.00 1635 ---- ---- ---- ---- 453.30 +5.80 447.50 1640 ---- ---- ---- ---- 448.90 +5.80 443.10 1645 ---- ---- ---- ---- 444.40 +5.70 438.70 1650 ---- ---- ---- ---- 440.00 +5.70 434.30 1655 ---- ---- ---- ---- 435.60 +5.70 429.90 1660 ---- ---- ---- ---- 431.30 +5.70 425.60 1665 ---- ---- ---- ---- 426.90 +5.70 421.20 1670 ---- ---- ---- ---- 422.60 +5.70 416.90 1675 ---- ---- ---- ---- 418.20 +5.60 412.60 1680 ---- ---- ---- ---- 413.90 +5.50 408.40 1685 ---- ---- ---- ---- 409.70 +5.60 404.10 1690 ---- ---- ---- ---- 405.40 +5.50 399.90 1695 ---- ---- ---- ---- 401.20 +5.50 395.70 1700 ---- ---- ---- ---- 396.90 +5.40 391.50 1705 ---- ---- ---- ---- 392.70 +5.40 387.30 1710 ---- ---- ---- ---- 388.50 +5.40 383.10 1715 ---- ---- ---- ---- 384.40 +5.40 379.00 1720 ---- ---- ---- ---- 380.20 +5.30 374.90 1725 ---- ---- ---- ---- 376.10 +5.30 370.80 1730 ---- ---- ---- ---- 372.00 +5.30 366.70 1735 ---- ---- ---- ---- 367.90 +5.30 362.60 1740 ---- ---- ---- ---- 363.90 +5.30 358.60 1745 ---- ---- ---- ---- 359.80 +5.20 354.60 1750 ---- ---- ---- ---- 355.80 +5.20 350.60 1755 ---- ---- ---- ---- 351.80 +5.20 346.60 1760 ---- ---- ---- ---- 347.80 +5.10 342.70 1765 ---- ---- ---- ---- 343.80 +5.10 338.70 1770 ---- ---- ---- ---- 339.90 +5.10 334.80 1775 ---- ---- ---- ---- 336.00 +5.10 330.90 1780 ---- ---- ---- ---- 332.10 +5.10 327.00 1785 ---- ---- ---- ---- 328.20 +5.00 323.20 1790 ---- ---- ---- ---- 324.30 +5.00 319.30 1795 ---- ---- ---- ---- 320.50 +5.00 315.50 1800 ---- ---- ---- ---- 316.70 +5.00 311.70 1805 ---- ---- ---- ---- 312.90 +4.90 308.00 1810 ---- ---- ---- ---- 309.10 +4.90 304.20 1815 ---- ---- ---- ---- 305.30 +4.80 300.50 1820 ---- ---- ---- ---- 301.60 +4.80 296.80 1825 ---- ---- ---- ---- 297.90 +4.80 293.10 1830 ---- ---- ---- ---- 294.20 +4.70 289.50 1835 ---- ---- ---- ---- 290.50 +4.70 285.80 1840 ---- ---- ---- ---- 286.90 +4.70 282.20 1845 ---- ---- ---- ---- 283.20 +4.60 278.60 1850 ---- ---- ---- ---- 279.60 +4.60 275.00 1855 ---- ---- ---- ---- 276.00 +4.50 271.50 1860 ---- ---- ---- ---- 272.50 +4.50 268.00 1865 ---- ---- ---- ---- 269.00 +4.50 264.50 1870 ---- ---- ---- ---- 265.50 +4.50 261.00 1875 ---- ---- ---- ---- 262.00 +4.50 257.50 1880 ---- ---- ---- ---- 258.50 +4.40 254.10 1885 ---- ---- ---- ---- 255.10 +4.40 250.70 1890 ---- ---- ---- ---- 251.70 +4.30 247.40 1895 ---- ---- ---- ---- 248.30 +4.30 244.00 1900 ---- ---- ---- ---- 245.00 +4.30 240.70 1905 ---- ---- ---- ---- 241.70 +4.20 237.50 1910 ---- ---- ---- ---- 238.40 +4.20 234.20 1915 ---- ---- ---- ---- 235.20 +4.20 231.00 1920 ---- ---- ---- ---- 232.00 +4.20 227.80 1925 ---- ---- ---- ---- 228.80 +4.10 224.70 1930 ---- ---- ---- ---- 225.60 +4.00 221.60 1935 ---- ---- ---- ---- 222.50 +4.00 218.50 1940 ---- ---- ---- ---- 219.50 +4.00 215.50 1945 ---- ---- ---- ---- 216.40 +3.90 212.50 1950 ---- ---- ---- ---- 213.40 +3.90 209.50 1955 ---- ---- ---- ---- 210.50 +3.90 206.60 1960 ---- ---- ---- ---- 207.60 +3.90 203.70 1965 ---- ---- ---- ---- 204.70 +3.80 200.90 1970 ---- ---- ---- ---- 201.80 +3.80 198.00 1975 ---- ---- ---- ---- 199.00 +3.70 195.30 1980 ---- ---- ---- ---- 196.30 +3.80 192.50 1985 ---- ---- ---- ---- 193.50 +3.70 189.80 1990 ---- ---- ---- ---- 190.80 +3.60 187.20 1995 ---- ---- ---- ---- 188.20 +3.60 184.60 2000 ---- ---- ---- ---- 185.50 +3.50 182.00 2005 ---- ---- ---- ---- 183.00 +3.60 179.40 2010 ---- ---- ---- ---- 180.40 +3.50 176.90 2015 ---- ---- ---- ---- 177.90 +3.50 174.40 2020 ---- ---- ---- ---- 175.40 +3.40 172.00 2025 ---- ---- ---- ---- 173.00 +3.40 169.60 2030 ---- ---- ---- ---- 170.60 +3.40 167.20 2035 ---- ---- ---- ---- 168.20 +3.30 164.90 2040 ---- ---- ---- ---- 165.90 +3.30 162.60 2045 ---- ---- ---- ---- 163.60 +3.30 160.30 2050 ---- ---- ---- ---- 161.30 +3.20 158.10 2055 ---- ---- ---- ---- 159.10 +3.20 155.90 2060 ---- ---- ---- ---- 156.90 +3.20 153.70 2065 ---- ---- ---- ---- 154.70 +3.10 151.60 2070 ---- ---- ---- ---- 152.60 +3.10 149.50 2075 ---- ---- ---- ---- 150.50 +3.00 147.50 2080 ---- ---- ---- ---- 148.50 +3.10 145.40 2085 ---- ---- ---- ---- 146.40 +3.00 143.40 2090 ---- ---- ---- ---- 144.50 +3.00 141.50 2095 ---- ---- ---- ---- 142.50 +2.90 139.60 2100 ---- ---- ---- ---- 140.60 +2.90 137.70 2105 ---- ---- ---- ---- 138.70 +2.90 135.80 2110 ---- ---- ---- ---- 136.80 +2.80 134.00 2115 ---- ---- ---- ---- 135.00 +2.80 132.20 2120 ---- ---- ---- ---- 133.20 +2.70 130.50 2125 ---- ---- ---- ---- 131.50 +2.80 128.70 2130 ---- ---- ---- ---- 129.80 +2.70 127.10 2135 ---- ---- ---- ---- 128.10 +2.70 125.40 2140 ---- ---- ---- ---- 126.40 +2.60 123.80 2145 ---- ---- ---- ---- 124.80 +2.60 122.20 2150 ---- ---- ---- ---- 123.20 +2.60 120.60 2155 ---- ---- ---- ---- 121.70 +2.60 119.10 2160 ---- ---- ---- ---- 120.10 +2.50 117.60 2165 ---- ---- ---- ---- 118.60 +2.50 116.10 2170 ---- ---- ---- ---- 117.20 +2.50 114.70 2175 ---- ---- ---- ---- 115.70 +2.40 113.30 2180 ---- ---- ---- ---- 114.30 +2.40 111.90 2185 ---- ---- ---- ---- 112.90 +2.40 110.50 2190 ---- ---- ---- ---- 111.60 +2.40 109.20 2195 ---- ---- ---- ---- 110.20 +2.30 107.90 2200 ---- ---- ---- ---- 108.90 +2.30 106.60 2205 ---- ---- ---- ---- 107.70 +2.30 105.40 2210 ---- ---- ---- ---- 106.40 +2.30 104.10 2215 ---- ---- ---- ---- 105.20 +2.30 102.90 2220 ---- ---- ---- ---- 104.00 +2.20 101.80 2225 ---- ---- ---- ---- 102.80 +2.20 100.60 2230 ---- ---- ---- ---- 101.60 +2.20 99.40 2235 ---- ---- ---- ---- 100.50 +2.20 98.30 2240 ---- ---- ---- ---- 99.30 +2.10 97.20 2245 ---- ---- ---- ---- 98.20 +2.10 96.10 2250 ---- ---- ---- ---- 97.10 +2.00 95.10 2255 ---- ---- ---- ---- 96.10 +2.10 94.00 2260 ---- ---- ---- ---- 95.00 +2.00 93.00 2265 ---- ---- ---- ---- 94.00 +2.00 92.00 2270 ---- ---- ---- ---- 93.00 +2.00 91.00 2275 ---- ---- ---- ---- 92.00 +1.90 90.10 2280 ---- ---- ---- ---- 91.00 +1.90 89.10 2285 ---- ---- ---- ---- 90.10 +1.90 88.20 2290 ---- ---- ---- ---- 89.10 +1.90 87.20 2295 ---- ---- ---- ---- 88.20 +1.90 86.30 2300 ---- ---- ---- ---- 87.30 +1.90 85.40 2305 ---- ---- ---- ---- 86.40 +1.80 84.60 2310 ---- ---- ---- ---- 85.50 +1.80 83.70 2315 ---- ---- ---- ---- 84.60 +1.70 82.90 2320 ---- ---- ---- ---- 83.80 +1.80 82.00 2325 ---- ---- ---- ---- 82.90 +1.70 81.20 2330 ---- ---- ---- ---- 82.10 +1.70 80.40 2335 ---- ---- ---- ---- 81.30 +1.70 79.60 2340 ---- ---- ---- ---- 80.50 +1.70 78.80 2345 ---- ---- ---- ---- 79.70 +1.70 78.00 2350 ---- ---- ---- ---- 78.90 +1.60 77.30 2355 ---- ---- ---- ---- 78.20 +1.70 76.50 2360 ---- ---- ---- ---- 77.40 +1.60 75.80 2365 ---- ---- ---- ---- 76.70 +1.60 75.10 2370 ---- ---- ---- ---- 75.90 +1.50 74.40 2375 ---- ---- ---- ---- 75.20 +1.50 73.70 2380 ---- ---- ---- ---- 74.50 +1.50 73.00 2385 ---- ---- ---- ---- 73.80 +1.50 72.30 2390 ---- ---- ---- ---- 73.10 +1.50 71.60 2395 ---- ---- ---- ---- 72.40 +1.50 70.90 2400 ---- ---- ---- ---- 71.80 +1.50 70.30 2405 ---- ---- ---- ---- 71.10 +1.50 69.60 2410 ---- ---- ---- ---- 70.40 +1.40 69.00 2415 ---- ---- ---- ---- 69.80 +1.40 68.40 2420 ---- ---- ---- ---- 69.20 +1.40 67.80 2425 ---- ---- ---- ---- 68.60 +1.40 67.20 2430 ---- ---- ---- ---- 67.90 +1.30 66.60 2435 ---- ---- ---- ---- 67.30 +1.30 66.00 2440 ---- ---- ---- ---- 66.70 +1.30 65.40 2450 ---- ---- ---- ---- 65.60 +1.40 64.20 2460 ---- ---- ---- ---- 64.40 +1.30 63.10 2470 ---- ---- ---- ---- 63.30 +1.20 62.10 2475 ---- ---- ---- ---- 62.80 +1.30 61.50 2480 ---- ---- ---- ---- 62.30 +1.30 61.00 2490 ---- ---- ---- ---- 61.20 +1.20 60.00 2500 ---- ---- ---- ---- 60.20 +1.20 59.00 2510 ---- ---- ---- ---- 59.20 +1.10 58.10 2520 ---- ---- ---- ---- 58.30 +1.20 57.10 2525 ---- ---- ---- ---- 57.80 +1.10 56.70 2530 ---- ---- ---- ---- 57.40 +1.20 56.20 2550 ---- ---- ---- ---- 55.60 +1.10 54.50 2575 ---- ---- ---- ---- 53.50 +1.00 52.50 2600 ---- ---- ---- ---- 51.60 +1.00 50.60 2625 ---- ---- ---- ---- 49.80 +1.00 48.80 2650 ---- ---- ---- ---- 48.10 +.90 47.20 2675 ---- ---- ---- ---- 46.50 +.90 45.60 2700 ---- ---- ---- ---- 45.00 +.80 44.20 700 2725 ---- ---- ---- ---- 43.60 +.80 42.80 2750 ---- ---- ---- ---- 42.30 +.70 41.60 2775 ---- ---- ---- ---- 41.10 +.70 40.40 2800 ---- ---- ---- ---- 40.00 +.70 39.30 2825 ---- ---- ---- ---- 38.90 +.70 38.20 2850 ---- ---- ---- ---- 37.90 +.60 37.30 2875 ---- ---- ---- ---- 37.00 +.60 36.40 2900 ---- ---- ---- ---- 36.10 +.60 35.50 2925 ---- ---- ---- ---- 35.30 +.60 34.70 2950 ---- ---- ---- ---- 34.50 +.50 34.00 2975 ---- ---- ---- ---- 33.80 +.60 33.20 3000 ---- ---- ---- ---- 33.10 +.50 32.60 3100 ---- ---- ---- ---- 30.80 +.50 30.30 3200 ---- ---- ---- ---- 29.00 +.50 28.50 3300 ---- ---- ---- ---- 27.50 +.30 27.20 3400 ---- ---- ---- ---- 26.50 +.40 26.10 3500 ---- ---- ---- ---- 25.70 +.30 25.40 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1038.10 +6.50 1031.60 1100 ---- ---- ---- ---- 1013.10 +6.50 1006.60 1125 ---- ---- ---- ---- 988.10 +6.50 981.60 1150 ---- ---- ---- ---- 963.10 +6.50 956.60 1175 ---- ---- ---- ---- 938.10 +6.50 931.60 1200 ---- ---- ---- ---- 913.10 +6.50 906.60 1225 ---- ---- ---- ---- 888.10 +6.50 881.60 1250 ---- ---- ---- ---- 863.10 +6.50 856.60 1270 ---- ---- ---- ---- 843.10 +6.50 836.60 1275 ---- ---- ---- ---- 838.10 +6.50 831.60 1280 ---- ---- ---- ---- 833.10 +6.50 826.60 1290 ---- ---- ---- ---- 823.10 +6.50 816.60 1300 ---- ---- ---- ---- 813.10 +6.50 806.60 1310 ---- ---- ---- ---- 803.10 +6.50 796.60 1320 ---- ---- ---- ---- 793.10 +6.50 786.60 1325 ---- ---- ---- ---- 788.10 +6.50 781.60 1330 ---- ---- ---- ---- 783.10 +6.50 776.60 1340 ---- ---- ---- ---- 773.10 +6.50 766.60 1350 ---- ---- ---- ---- 763.10 +6.50 756.60 1360 ---- ---- ---- ---- 753.10 +6.50 746.60 1370 ---- ---- ---- ---- 743.10 +6.50 736.60 1375 ---- ---- ---- ---- 738.10 +6.50 731.60 1380 ---- ---- ---- ---- 733.10 +6.50 726.60 1385 ---- ---- ---- ---- 728.10 +6.50 721.60 1390 ---- ---- ---- ---- 723.10 +6.50 716.60 1395 ---- ---- ---- ---- 718.10 +6.50 711.60 1400 ---- ---- ---- ---- 713.10 +6.50 706.60 1405 ---- ---- ---- ---- 708.10 +6.50 701.60 1410 ---- ---- ---- ---- 703.10 +6.50 696.60 1415 ---- ---- ---- ---- 698.10 +6.50 691.60 1420 ---- ---- ---- ---- 693.10 +6.50 686.60 1425 ---- ---- ---- ---- 688.10 +6.50 681.60 1430 ---- ---- ---- ---- 683.10 +6.50 676.60 1435 ---- ---- ---- ---- 678.10 +6.50 671.60 1440 ---- ---- ---- ---- 673.10 +6.50 666.60 1445 ---- ---- ---- ---- 668.10 +6.50 661.60 1450 ---- ---- ---- ---- 663.10 +6.50 656.60 1455 ---- ---- ---- ---- 658.10 +6.50 651.60 1460 ---- ---- ---- ---- 653.10 +6.50 646.60 1465 ---- ---- ---- ---- 648.10 +6.50 641.60 1470 ---- ---- ---- ---- 643.10 +6.50 636.60 1475 ---- ---- ---- ---- 638.10 +6.50 631.60 1480 ---- ---- ---- ---- 633.10 +6.50 626.60 1485 ---- ---- ---- ---- 628.10 +6.50 621.60 1490 ---- ---- ---- ---- 623.10 +6.50 616.60 1495 ---- ---- ---- ---- 618.10 +6.50 611.60 1500 ---- ---- ---- ---- 613.10 +6.40 606.70 1505 ---- ---- ---- ---- 608.20 +6.40 601.80 1510 ---- ---- ---- ---- 603.30 +6.40 596.90 1515 ---- ---- ---- ---- 598.40 +6.40 592.00 1520 ---- ---- ---- ---- 593.50 +6.30 587.20 1525 ---- ---- ---- ---- 588.70 +6.30 582.40 1530 ---- ---- ---- ---- 583.90 +6.30 577.60 1535 ---- ---- ---- ---- 579.10 +6.30 572.80 1540 ---- ---- ---- ---- 574.30 +6.30 568.00 1545 ---- ---- ---- ---- 569.50 +6.20 563.30 1550 ---- ---- ---- ---- 564.80 +6.20 558.60 1555 ---- ---- ---- ---- 560.10 +6.20 553.90 1560 ---- ---- ---- ---- 555.40 +6.20 549.20 1565 ---- ---- ---- ---- 550.70 +6.10 544.60 1570 ---- ---- ---- ---- 546.10 +6.10 540.00 1575 ---- ---- ---- ---- 541.40 +6.00 535.40 1580 ---- ---- ---- ---- 536.80 +6.00 530.80 1585 ---- ---- ---- ---- 532.30 +6.10 526.20 1590 ---- ---- ---- ---- 527.70 +6.00 521.70 1595 ---- ---- ---- ---- 523.20 +6.00 517.20 1600 ---- ---- ---- ---- 518.60 +5.90 512.70 1605 ---- ---- ---- ---- 514.10 +5.90 508.20 1610 ---- ---- ---- ---- 509.70 +5.90 503.80 1615 ---- ---- ---- ---- 505.20 +5.90 499.30 1620 ---- ---- ---- ---- 500.80 +5.90 494.90 1625 ---- ---- ---- ---- 496.40 +5.90 490.50 1630 ---- ---- ---- ---- 492.00 +5.90 486.10 1635 ---- ---- ---- ---- 487.60 +5.80 481.80 1640 ---- ---- ---- ---- 483.20 +5.70 477.50 1645 ---- ---- ---- ---- 478.90 +5.70 473.20 1650 ---- ---- ---- ---- 474.60 +5.70 468.90 1655 ---- ---- ---- ---- 470.30 +5.70 464.60 1660 ---- ---- ---- ---- 466.00 +5.70 460.30 1665 ---- ---- ---- ---- 461.80 +5.70 456.10 1670 ---- ---- ---- ---- 457.50 +5.60 451.90 1675 ---- ---- ---- ---- 453.30 +5.60 447.70 1680 ---- ---- ---- ---- 449.10 +5.60 443.50 1685 ---- ---- ---- ---- 444.90 +5.50 439.40 1690 ---- ---- ---- ---- 440.80 +5.60 435.20 1695 ---- ---- ---- ---- 436.60 +5.50 431.10 1700 ---- ---- ---- ---- 432.50 +5.50 427.00 1705 ---- ---- ---- ---- 428.40 +5.50 422.90 1710 ---- ---- ---- ---- 424.30 +5.40 418.90 1715 ---- ---- ---- ---- 420.20 +5.30 414.90 1720 ---- ---- ---- ---- 416.20 +5.40 410.80 1725 ---- ---- ---- ---- 412.20 +5.40 406.80 1730 ---- ---- ---- ---- 408.20 +5.40 402.80 1735 ---- ---- ---- ---- 404.20 +5.30 398.90 1740 ---- ---- ---- ---- 400.20 +5.30 394.90 1745 ---- ---- ---- ---- 396.20 +5.20 391.00 1750 ---- ---- ---- ---- 392.30 +5.20 387.10 1755 ---- ---- ---- ---- 388.40 +5.20 383.20 1760 ---- ---- ---- ---- 384.50 +5.20 379.30 1765 ---- ---- ---- ---- 380.60 +5.10 375.50 1770 ---- ---- ---- ---- 376.70 +5.10 371.60 1775 ---- ---- ---- ---- 372.90 +5.10 367.80 1780 ---- ---- ---- ---- 369.10 +5.10 364.00 1785 ---- ---- ---- ---- 365.30 +5.10 360.20 1790 ---- ---- ---- ---- 361.50 +5.00 356.50 1795 ---- ---- ---- ---- 357.70 +5.00 352.70 1800 ---- ---- ---- ---- 353.90 +4.90 349.00 1805 ---- ---- ---- ---- 350.20 +4.90 345.30 1810 ---- ---- ---- ---- 346.50 +4.90 341.60 1815 ---- ---- ---- ---- 342.80 +4.90 337.90 1820 ---- ---- ---- ---- 339.10 +4.80 334.30 1825 ---- ---- ---- ---- 335.40 +4.80 330.60 1830 ---- ---- ---- ---- 331.80 +4.80 327.00 1835 ---- ---- ---- ---- 328.10 +4.70 323.40 1840 ---- ---- ---- ---- 324.50 +4.70 319.80 1845 ---- ---- ---- ---- 320.90 +4.70 316.20 1850 ---- ---- ---- ---- 317.30 +4.60 312.70 1855 ---- ---- ---- ---- 313.80 +4.70 309.10 1860 ---- ---- ---- ---- 310.20 +4.60 305.60 1865 ---- ---- ---- ---- 306.70 +4.60 302.10 1870 ---- ---- ---- ---- 303.20 +4.60 298.60 1875 ---- ---- ---- ---- 299.70 +4.50 295.20 1880 ---- ---- ---- ---- 296.20 +4.50 291.70 1885 ---- ---- ---- ---- 292.80 +4.50 288.30 1890 ---- ---- ---- ---- 289.30 +4.40 284.90 1895 ---- ---- ---- ---- 285.90 +4.40 281.50 1900 ---- ---- ---- ---- 282.50 +4.40 278.10 1905 ---- ---- ---- ---- 279.20 +4.40 274.80 1910 ---- ---- ---- ---- 275.80 +4.30 271.50 1915 ---- ---- ---- ---- 272.50 +4.30 268.20 1920 ---- ---- ---- ---- 269.20 +4.20 265.00 1925 ---- ---- ---- ---- 266.00 +4.20 261.80 1930 ---- ---- ---- ---- 262.80 +4.20 258.60 1935 ---- ---- ---- ---- 259.60 +4.20 255.40 1940 ---- ---- ---- ---- 256.40 +4.10 252.30 1945 ---- ---- ---- ---- 253.30 +4.10 249.20 1950 ---- ---- ---- ---- 250.20 +4.10 246.10 1955 ---- ---- ---- ---- 247.20 +4.10 243.10 1960 ---- ---- ---- ---- 244.20 +4.10 240.10 1965 ---- ---- ---- ---- 241.20 +4.00 237.20 1970 ---- ---- ---- ---- 238.30 +4.00 234.30 1975 ---- ---- ---- ---- 235.40 +4.00 231.40 1980 ---- ---- ---- ---- 232.50 +3.90 228.60 1985 ---- ---- ---- ---- 229.70 +3.90 225.80 1990 ---- ---- ---- ---- 226.90 +3.90 223.00 1995 ---- ---- ---- ---- 224.10 +3.80 220.30 2000 ---- ---- ---- ---- 221.40 +3.80 217.60 2005 ---- ---- ---- ---- 218.70 +3.70 215.00 2010 ---- ---- ---- ---- 216.00 +3.70 212.30 2015 ---- ---- ---- ---- 213.40 +3.70 209.70 2020 ---- ---- ---- ---- 210.80 +3.60 207.20 2025 ---- ---- ---- ---- 208.30 +3.70 204.60 2030 ---- ---- ---- ---- 205.70 +3.60 202.10 2035 ---- ---- ---- ---- 203.20 +3.50 199.70 2040 ---- ---- ---- ---- 200.80 +3.60 197.20 2045 ---- ---- ---- ---- 198.30 +3.50 194.80 2050 ---- ---- ---- ---- 195.90 +3.40 192.50 2055 ---- ---- ---- ---- 193.60 +3.50 190.10 2060 ---- ---- ---- ---- 191.30 +3.50 187.80 2065 ---- ---- ---- ---- 189.00 +3.40 185.60 2070 ---- ---- ---- ---- 186.70 +3.30 183.40 2075 ---- ---- ---- ---- 184.50 +3.30 181.20 2080 ---- ---- ---- ---- 182.30 +3.30 179.00 2085 ---- ---- ---- ---- 180.10 +3.20 176.90 2090 ---- ---- ---- ---- 178.00 +3.20 174.80 2095 ---- ---- ---- ---- 175.90 +3.20 172.70 2100 ---- ---- ---- ---- 173.90 +3.20 170.70 2105 ---- ---- ---- ---- 171.80 +3.10 168.70 2110 ---- ---- ---- ---- 169.90 +3.20 166.70 2115 ---- ---- ---- ---- 167.90 +3.10 164.80 2120 ---- ---- ---- ---- 166.00 +3.10 162.90 2125 ---- ---- ---- ---- 164.10 +3.00 161.10 2130 ---- ---- ---- ---- 162.20 +3.00 159.20 2135 ---- ---- ---- ---- 160.40 +3.00 157.40 2140 ---- ---- ---- ---- 158.60 +2.90 155.70 2145 ---- ---- ---- ---- 156.80 +2.90 153.90 2150 ---- ---- ---- ---- 155.10 +2.90 152.20 2155 ---- ---- ---- ---- 153.40 +2.80 150.60 2160 ---- ---- ---- ---- 151.80 +2.90 148.90 2165 ---- ---- ---- ---- 150.10 +2.80 147.30 2170 ---- ---- ---- ---- 148.50 +2.80 145.70 2175 ---- ---- ---- ---- 146.90 +2.70 144.20 2180 ---- ---- ---- ---- 145.40 +2.70 142.70 2185 ---- ---- ---- ---- 143.90 +2.70 141.20 2190 ---- ---- ---- ---- 142.40 +2.70 139.70 2195 ---- ---- ---- ---- 140.90 +2.60 138.30 2200 ---- ---- ---- ---- 139.50 +2.60 136.90 2205 ---- ---- ---- ---- 138.10 +2.60 135.50 2210 ---- ---- ---- ---- 136.70 +2.60 134.10 2215 ---- ---- ---- ---- 135.30 +2.50 132.80 2220 ---- ---- ---- ---- 134.00 +2.50 131.50 2225 ---- ---- ---- ---- 132.70 +2.50 130.20 2230 ---- ---- ---- ---- 131.40 +2.50 128.90 2235 ---- ---- ---- ---- 130.10 +2.40 127.70 2240 ---- ---- ---- ---- 128.90 +2.40 126.50 2245 ---- ---- ---- ---- 127.70 +2.40 125.30 2250 ---- ---- ---- ---- 126.50 +2.40 124.10 2255 ---- ---- ---- ---- 125.30 +2.30 123.00 2260 ---- ---- ---- ---- 124.20 +2.40 121.80 2265 ---- ---- ---- ---- 123.10 +2.40 120.70 2270 ---- ---- ---- ---- 121.90 +2.30 119.60 2275 ---- ---- ---- ---- 120.80 +2.20 118.60 2280 ---- ---- ---- ---- 119.80 +2.30 117.50 2285 ---- ---- ---- ---- 118.70 +2.20 116.50 2290 ---- ---- ---- ---- 117.70 +2.20 115.50 2295 ---- ---- ---- ---- 116.70 +2.20 114.50 2300 ---- ---- ---- ---- 115.70 +2.20 113.50 2305 ---- ---- ---- ---- 114.70 +2.20 112.50 2310 ---- ---- ---- ---- 113.70 +2.10 111.60 2315 ---- ---- ---- ---- 112.80 +2.10 110.70 2320 ---- ---- ---- ---- 111.80 +2.10 109.70 2325 ---- ---- ---- ---- 110.90 +2.10 108.80 2330 ---- ---- ---- ---- 110.00 +2.10 107.90 2335 ---- ---- ---- ---- 109.10 +2.00 107.10 2340 ---- ---- ---- ---- 108.20 +2.00 106.20 2345 ---- ---- ---- ---- 107.40 +2.00 105.40 2350 ---- ---- ---- ---- 106.50 +2.00 104.50 2355 ---- ---- ---- ---- 105.70 +2.00 103.70 2360 ---- ---- ---- ---- 104.80 +1.90 102.90 2365 ---- ---- ---- ---- 104.00 +1.90 102.10 2370 ---- ---- ---- ---- 103.20 +1.90 101.30 2375 ---- ---- ---- ---- 102.40 +1.90 100.50 2380 ---- ---- ---- ---- 101.60 +1.90 99.70 2385 ---- ---- ---- ---- 100.80 +1.80 99.00 2390 ---- ---- ---- ---- 100.10 +1.90 98.20 2395 ---- ---- ---- ---- 99.30 +1.80 97.50 2400 ---- ---- ---- ---- 98.60 +1.80 96.80 2405 ---- ---- ---- ---- 97.80 +1.80 96.00 2410 ---- ---- ---- ---- 97.10 +1.80 95.30 2415 ---- ---- ---- ---- 96.40 +1.80 94.60 2420 ---- ---- ---- ---- 95.70 +1.80 93.90 2425 ---- ---- ---- ---- 95.00 +1.70 93.30 2430 ---- ---- ---- ---- 94.30 +1.70 92.60 2435 ---- ---- ---- ---- 93.60 +1.70 91.90 2440 ---- ---- ---- ---- 93.00 +1.70 91.30 2445 ---- ---- ---- ---- 92.30 +1.70 90.60 2450 ---- ---- ---- ---- 91.70 +1.70 90.00 2455 ---- ---- ---- ---- 91.00 +1.60 89.40 2460 ---- ---- ---- ---- 90.40 +1.70 88.70 2470 ---- ---- ---- ---- 89.10 +1.60 87.50 2475 ---- ---- ---- ---- 88.50 +1.60 86.90 2480 ---- ---- ---- ---- 87.90 +1.60 86.30 2490 ---- ---- ---- ---- 86.70 +1.50 85.20 2500 ---- ---- ---- ---- 85.60 +1.50 84.10 2510 ---- ---- ---- ---- 84.50 +1.50 83.00 2520 ---- ---- ---- ---- 83.40 +1.50 81.90 2525 ---- ---- ---- ---- 82.90 +1.50 81.40 2530 ---- ---- ---- ---- 82.30 +1.40 80.90 2540 ---- ---- ---- ---- 81.30 +1.40 79.90 2550 ---- ---- ---- ---- 80.30 +1.40 78.90 2560 ---- ---- ---- ---- 79.30 +1.40 77.90 2575 ---- ---- ---- ---- 77.90 +1.40 76.50 2600 ---- ---- ---- ---- 75.70 +1.40 74.30 2625 ---- ---- ---- ---- 73.50 +1.20 72.30 2650 ---- ---- ---- ---- 71.60 +1.30 70.30 2675 ---- ---- ---- ---- 69.70 +1.20 68.50 2700 ---- ---- ---- ---- 68.00 +1.20 66.80 2725 ---- ---- ---- ---- 66.30 +1.10 65.20 2750 ---- ---- ---- ---- 64.80 +1.10 63.70 3000 ---- ---- ---- ---- 53.70 +.80 52.90 5000 3500 ---- ---- ---- ---- 45.00 +.60 44.40 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 805.90 +6.50 799.40 1350 ---- ---- ---- ---- 780.90 +6.50 774.40 1375 ---- ---- ---- ---- 755.90 +6.50 749.40 1400 ---- ---- ---- ---- 730.90 +6.50 724.40 1425 ---- ---- ---- ---- 705.90 +6.50 699.40 1450 ---- ---- ---- ---- 680.90 +6.40 674.50 1475 ---- ---- ---- ---- 656.40 +6.40 650.00 1500 ---- ---- ---- ---- 632.30 +6.30 626.00 1520 ---- ---- ---- ---- 613.40 +6.20 607.20 1525 ---- ---- ---- ---- 608.70 +6.20 602.50 1530 ---- ---- ---- ---- 604.00 +6.10 597.90 1540 ---- ---- ---- ---- 594.80 +6.10 588.70 1550 ---- ---- ---- ---- 585.60 +6.10 579.50 1560 ---- ---- ---- ---- 576.50 +6.10 570.40 1570 ---- ---- ---- ---- 567.40 +6.00 561.40 1575 ---- ---- ---- ---- 562.90 +5.90 557.00 1580 ---- ---- ---- ---- 558.40 +5.90 552.50 1590 ---- ---- ---- ---- 549.50 +5.90 543.60 1600 ---- ---- ---- ---- 540.70 +5.90 534.80 1610 ---- ---- ---- ---- 531.90 +5.80 526.10 1615 ---- ---- ---- ---- 527.60 +5.80 521.80 1620 ---- ---- ---- ---- 523.20 +5.70 517.50 1625 ---- ---- ---- ---- 518.90 +5.70 513.20 1630 ---- ---- ---- ---- 514.60 +5.70 508.90 1635 ---- ---- ---- ---- 510.30 +5.70 504.60 1640 ---- ---- ---- ---- 506.10 +5.70 500.40 1645 ---- ---- ---- ---- 501.80 +5.60 496.20 1650 ---- ---- ---- ---- 497.60 +5.70 491.90 1655 ---- ---- ---- ---- 493.40 +5.70 487.70 1660 ---- ---- ---- ---- 489.20 +5.60 483.60 1665 ---- ---- ---- ---- 485.00 +5.60 479.40 1670 ---- ---- ---- ---- 480.80 +5.50 475.30 1675 ---- ---- ---- ---- 476.70 +5.60 471.10 1680 ---- ---- ---- ---- 472.50 +5.50 467.00 1685 ---- ---- ---- ---- 468.40 +5.50 462.90 1690 ---- ---- ---- ---- 464.30 +5.40 458.90 1695 ---- ---- ---- ---- 460.30 +5.50 454.80 1700 ---- ---- ---- ---- 456.20 +5.40 450.80 1705 ---- ---- ---- ---- 452.20 +5.40 446.80 1710 ---- ---- ---- ---- 448.10 +5.30 442.80 1715 ---- ---- ---- ---- 444.10 +5.30 438.80 1720 ---- ---- ---- ---- 440.10 +5.30 434.80 1725 ---- ---- ---- ---- 436.10 +5.30 430.80 1730 ---- ---- ---- ---- 432.20 +5.30 426.90 1735 ---- ---- ---- ---- 428.20 +5.20 423.00 1740 ---- ---- ---- ---- 424.30 +5.20 419.10 1745 ---- ---- ---- ---- 420.40 +5.20 415.20 1750 ---- ---- ---- ---- 416.50 +5.20 411.30 1755 ---- ---- ---- ---- 412.70 +5.20 407.50 1760 ---- ---- ---- ---- 408.80 +5.10 403.70 1765 ---- ---- ---- ---- 405.00 +5.10 399.90 1770 ---- ---- ---- ---- 401.20 +5.10 396.10 1775 ---- ---- ---- ---- 397.30 +5.00 392.30 1780 ---- ---- ---- ---- 393.60 +5.10 388.50 1785 ---- ---- ---- ---- 389.80 +5.00 384.80 1790 ---- ---- ---- ---- 386.00 +4.90 381.10 1795 ---- ---- ---- ---- 382.30 +5.00 377.30 1800 ---- ---- ---- ---- 378.60 +4.90 373.70 1805 ---- ---- ---- ---- 374.90 +4.90 370.00 1810 ---- ---- ---- ---- 371.20 +4.90 366.30 1815 ---- ---- ---- ---- 367.60 +4.90 362.70 1820 ---- ---- ---- ---- 363.90 +4.80 359.10 1825 ---- ---- ---- ---- 360.30 +4.80 355.50 1830 ---- ---- ---- ---- 356.70 +4.80 351.90 1835 ---- ---- ---- ---- 353.10 +4.80 348.30 1840 ---- ---- ---- ---- 349.50 +4.70 344.80 1845 ---- ---- ---- ---- 346.00 +4.80 341.20 1850 ---- ---- ---- ---- 342.40 +4.70 337.70 1855 ---- ---- ---- ---- 338.90 +4.70 334.20 1860 ---- ---- ---- ---- 335.40 +4.60 330.80 1865 ---- ---- ---- ---- 331.90 +4.60 327.30 1870 ---- ---- ---- ---- 328.40 +4.50 323.90 1875 ---- ---- ---- ---- 325.00 +4.60 320.40 1880 ---- ---- ---- ---- 321.60 +4.60 317.00 1885 ---- ---- ---- ---- 318.10 +4.50 313.60 1890 ---- ---- ---- ---- 314.80 +4.50 310.30 1895 ---- ---- ---- ---- 311.40 +4.50 306.90 1900 ---- ---- ---- ---- 308.00 +4.40 303.60 1905 ---- ---- ---- ---- 304.70 +4.40 300.30 1910 ---- ---- ---- ---- 301.40 +4.40 297.00 1915 ---- ---- ---- ---- 298.10 +4.40 293.70 1920 ---- ---- ---- ---- 294.80 +4.30 290.50 1925 ---- ---- ---- ---- 291.60 +4.30 287.30 1930 ---- ---- ---- ---- 288.40 +4.30 284.10 1935 ---- ---- ---- ---- 285.20 +4.20 281.00 1940 ---- ---- ---- ---- 282.00 +4.20 277.80 1945 ---- ---- ---- ---- 278.90 +4.20 274.70 1950 ---- ---- ---- ---- 275.80 +4.10 271.70 1955 ---- ---- ---- ---- 272.70 +4.10 268.60 1960 ---- ---- ---- ---- 269.70 +4.10 265.60 1965 ---- ---- ---- ---- 266.70 +4.10 262.60 1970 ---- ---- ---- ---- 263.70 +4.00 259.70 1975 ---- ---- ---- ---- 260.80 +4.00 256.80 1980 ---- ---- ---- ---- 257.90 +4.00 253.90 1985 ---- ---- ---- ---- 255.00 +4.00 251.00 1990 ---- ---- ---- ---- 252.20 +4.00 248.20 1995 ---- ---- ---- ---- 249.40 +3.90 245.50 2000 ---- ---- ---- ---- 246.60 +3.90 242.70 2005 ---- ---- ---- ---- 243.90 +3.90 240.00 2010 ---- ---- ---- ---- 241.20 +3.90 237.30 2015 ---- ---- ---- ---- 238.50 +3.80 234.70 2020 ---- ---- ---- ---- 235.90 +3.80 232.10 2025 ---- ---- ---- ---- 233.30 +3.80 229.50 2030 ---- ---- ---- ---- 230.70 +3.70 227.00 2035 ---- ---- ---- ---- 228.20 +3.70 224.50 2040 ---- ---- ---- ---- 225.70 +3.60 222.10 2045 ---- ---- ---- ---- 223.30 +3.70 219.60 2050 ---- ---- ---- ---- 220.90 +3.60 217.30 2055 ---- ---- ---- ---- 218.50 +3.60 214.90 2060 ---- ---- ---- ---- 216.10 +3.50 212.60 2065 ---- ---- ---- ---- 213.80 +3.50 210.30 2070 ---- ---- ---- ---- 211.50 +3.50 208.00 2075 ---- ---- ---- ---- 209.30 +3.50 205.80 2080 ---- ---- ---- ---- 207.00 +3.40 203.60 2085 ---- ---- ---- ---- 204.80 +3.40 201.40 2090 ---- ---- ---- ---- 202.70 +3.40 199.30 2095 ---- ---- ---- ---- 200.60 +3.40 197.20 2100 ---- ---- ---- ---- 198.50 +3.40 195.10 2105 ---- ---- ---- ---- 196.40 +3.30 193.10 2110 ---- ---- ---- ---- 194.30 +3.20 191.10 2115 ---- ---- ---- ---- 192.30 +3.20 189.10 2120 ---- ---- ---- ---- 190.40 +3.20 187.20 2125 ---- ---- ---- ---- 188.40 +3.20 185.20 2130 ---- ---- ---- ---- 186.50 +3.20 183.30 2135 ---- ---- ---- ---- 184.60 +3.10 181.50 2140 ---- ---- ---- ---- 182.80 +3.10 179.70 2145 ---- ---- ---- ---- 181.00 +3.10 177.90 2150 ---- ---- ---- ---- 179.20 +3.10 176.10 2155 ---- ---- ---- ---- 177.40 +3.00 174.40 2160 ---- ---- ---- ---- 175.70 +3.00 172.70 2165 ---- ---- ---- ---- 174.00 +3.00 171.00 2170 ---- ---- ---- ---- 172.40 +3.00 169.40 2175 ---- ---- ---- ---- 170.70 +2.90 167.80 2180 ---- ---- ---- ---- 169.10 +2.90 166.20 2185 ---- ---- ---- ---- 167.60 +2.90 164.70 2190 ---- ---- ---- ---- 166.00 +2.80 163.20 2195 ---- ---- ---- ---- 164.50 +2.80 161.70 2200 ---- ---- ---- ---- 163.10 +2.80 160.30 2205 ---- ---- ---- ---- 161.60 +2.80 158.80 2210 ---- ---- ---- ---- 160.20 +2.80 157.40 2215 ---- ---- ---- ---- 158.80 +2.70 156.10 2220 ---- ---- ---- ---- 157.40 +2.70 154.70 2225 ---- ---- ---- ---- 156.10 +2.70 153.40 2230 ---- ---- ---- ---- 154.80 +2.70 152.10 2235 ---- ---- ---- ---- 153.50 +2.70 150.80 2240 ---- ---- ---- ---- 152.20 +2.60 149.60 2245 ---- ---- ---- ---- 150.90 +2.60 148.30 2250 ---- ---- ---- ---- 149.70 +2.60 147.10 2255 ---- ---- ---- ---- 148.50 +2.60 145.90 2260 ---- ---- ---- ---- 147.30 +2.50 144.80 2265 ---- ---- ---- ---- 146.20 +2.60 143.60 2270 ---- ---- ---- ---- 145.00 +2.50 142.50 2275 ---- ---- ---- ---- 143.90 +2.50 141.40 2280 ---- ---- ---- ---- 142.80 +2.50 140.30 2285 ---- ---- ---- ---- 141.70 +2.40 139.30 2290 ---- ---- ---- ---- 140.70 +2.50 138.20 2295 ---- ---- ---- ---- 139.60 +2.40 137.20 2300 ---- ---- ---- ---- 138.60 +2.40 136.20 2305 ---- ---- ---- ---- 137.60 +2.40 135.20 2310 ---- ---- ---- ---- 136.60 +2.40 134.20 2315 ---- ---- ---- ---- 135.60 +2.40 133.20 2320 ---- ---- ---- ---- 134.60 +2.30 132.30 2325 ---- ---- ---- ---- 133.70 +2.30 131.40 2330 ---- ---- ---- ---- 132.70 +2.30 130.40 2335 ---- ---- ---- ---- 131.80 +2.30 129.50 2340 ---- ---- ---- ---- 130.90 +2.30 128.60 2345 ---- ---- ---- ---- 130.00 +2.20 127.80 2350 ---- ---- ---- ---- 129.10 +2.20 126.90 2355 ---- ---- ---- ---- 128.30 +2.20 126.10 2360 ---- ---- ---- ---- 127.40 +2.20 125.20 2365 ---- ---- ---- ---- 126.50 +2.10 124.40 2370 ---- ---- ---- ---- 125.70 +2.10 123.60 2375 ---- ---- ---- ---- 124.90 +2.10 122.80 2380 ---- ---- ---- ---- 124.10 +2.10 122.00 2385 ---- ---- ---- ---- 123.30 +2.10 121.20 2390 ---- ---- ---- ---- 122.50 +2.10 120.40 2395 ---- ---- ---- ---- 121.70 +2.10 119.60 2400 ---- ---- ---- ---- 120.90 +2.00 118.90 2405 ---- ---- ---- ---- 120.20 +2.10 118.10 2410 ---- ---- ---- ---- 119.40 +2.00 117.40 2415 ---- ---- ---- ---- 118.70 +2.00 116.70 2420 ---- ---- ---- ---- 118.00 +2.00 116.00 2425 ---- ---- ---- ---- 117.20 +1.90 115.30 2430 ---- ---- ---- ---- 116.50 +1.90 114.60 2435 ---- ---- ---- ---- 115.80 +1.90 113.90 2440 ---- ---- ---- ---- 115.10 +1.90 113.20 2445 ---- ---- ---- ---- 114.40 +1.90 112.50 2450 ---- ---- ---- ---- 113.80 +1.90 111.90 2455 ---- ---- ---- ---- 113.10 +1.90 111.20 2460 ---- ---- ---- ---- 112.40 +1.80 110.60 2465 ---- ---- ---- ---- 111.80 +1.90 109.90 2470 ---- ---- ---- ---- 111.10 +1.80 109.30 2475 ---- ---- ---- ---- 110.50 +1.80 108.70 2480 ---- ---- ---- ---- 109.90 +1.80 108.10 2490 ---- ---- ---- ---- 108.70 +1.90 106.80 2500 ---- ---- ---- ---- 107.50 +1.80 105.70 2510 ---- ---- ---- ---- 106.30 +1.80 104.50 2520 ---- ---- ---- ---- 105.10 +1.70 103.40 2525 ---- ---- ---- ---- 104.60 +1.70 102.90 2530 ---- ---- ---- ---- 104.00 +1.70 102.30 2540 ---- ---- ---- ---- 103.00 +1.70 101.30 2550 ---- ---- ---- ---- 101.90 +1.70 100.20 2560 ---- ---- ---- ---- 100.90 +1.70 99.20 2570 ---- ---- ---- ---- 99.90 +1.70 98.20 2575 ---- ---- ---- ---- 99.40 +1.60 97.80 2600 ---- ---- ---- ---- 97.00 +1.60 95.40 2625 ---- ---- ---- ---- 94.80 +1.60 93.20 2650 ---- ---- ---- ---- 92.70 +1.50 91.20 2675 ---- ---- ---- ---- 90.70 +1.40 89.30 2700 ---- ---- ---- ---- 88.80 +1.30 87.50 2725 ---- ---- ---- ---- 87.10 +1.40 85.70 2750 ---- ---- ---- ---- 85.50 +1.40 84.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 805.40 +6.50 798.90 1375 ---- ---- ---- ---- 780.40 +6.50 773.90 1400 ---- ---- ---- ---- 755.40 +6.50 748.90 1425 ---- ---- ---- ---- 730.40 +6.50 723.90 1450 ---- ---- ---- ---- 705.80 +6.40 699.40 1475 ---- ---- ---- ---- 681.60 +6.30 675.30 1500 ---- ---- ---- ---- 657.90 +6.20 651.70 1525 ---- ---- ---- ---- 634.70 +6.10 628.60 1530 ---- ---- ---- ---- 630.10 +6.10 624.00 1540 ---- ---- ---- ---- 621.00 +6.10 614.90 1550 ---- ---- ---- ---- 612.00 +6.10 605.90 1560 ---- ---- ---- ---- 603.00 +6.00 597.00 1570 ---- ---- ---- ---- 594.10 +6.00 588.10 1575 ---- ---- ---- ---- 589.60 +5.90 583.70 1580 ---- ---- ---- ---- 585.20 +5.90 579.30 1590 ---- ---- ---- ---- 576.50 +5.90 570.60 1600 ---- ---- ---- ---- 567.80 +5.90 561.90 1610 ---- ---- ---- ---- 559.10 +5.80 553.30 1620 ---- ---- ---- ---- 550.60 +5.80 544.80 1625 ---- ---- ---- ---- 546.30 +5.70 540.60 1630 ---- ---- ---- ---- 542.10 +5.80 536.30 1635 ---- ---- ---- ---- 537.80 +5.70 532.10 1640 ---- ---- ---- ---- 533.60 +5.60 528.00 1645 ---- ---- ---- ---- 529.40 +5.60 523.80 1650 ---- ---- ---- ---- 525.30 +5.70 519.60 1655 ---- ---- ---- ---- 521.10 +5.60 515.50 1660 ---- ---- ---- ---- 517.00 +5.60 511.40 1665 ---- ---- ---- ---- 512.90 +5.60 507.30 1670 ---- ---- ---- ---- 508.70 +5.50 503.20 1675 ---- ---- ---- ---- 504.70 +5.60 499.10 1680 ---- ---- ---- ---- 500.60 +5.50 495.10 1685 ---- ---- ---- ---- 496.50 +5.50 491.00 1690 ---- ---- ---- ---- 492.50 +5.50 487.00 1695 ---- ---- ---- ---- 488.50 +5.50 483.00 1700 ---- ---- ---- ---- 484.40 +5.40 479.00 1705 ---- ---- ---- ---- 480.50 +5.50 475.00 1710 ---- ---- ---- ---- 476.50 +5.40 471.10 1715 ---- ---- ---- ---- 472.50 +5.40 467.10 1720 ---- ---- ---- ---- 468.60 +5.40 463.20 1725 ---- ---- ---- ---- 464.60 +5.30 459.30 1730 ---- ---- ---- ---- 460.70 +5.30 455.40 1735 ---- ---- ---- ---- 456.80 +5.20 451.60 1740 ---- ---- ---- ---- 453.00 +5.30 447.70 1745 ---- ---- ---- ---- 449.10 +5.20 443.90 1750 ---- ---- ---- ---- 445.20 +5.20 440.00 1755 ---- ---- ---- ---- 441.40 +5.20 436.20 1760 ---- ---- ---- ---- 437.60 +5.20 432.40 1765 ---- ---- ---- ---- 433.80 +5.10 428.70 1770 ---- ---- ---- ---- 430.00 +5.10 424.90 1775 ---- ---- ---- ---- 426.30 +5.10 421.20 1780 ---- ---- ---- ---- 422.50 +5.10 417.40 1785 ---- ---- ---- ---- 418.80 +5.10 413.70 1790 ---- ---- ---- ---- 415.10 +5.10 410.00 1795 ---- ---- ---- ---- 411.40 +5.10 406.30 1800 ---- ---- ---- ---- 407.70 +5.00 402.70 1805 ---- ---- ---- ---- 404.00 +5.00 399.00 1810 ---- ---- ---- ---- 400.40 +5.00 395.40 1815 ---- ---- ---- ---- 396.70 +4.90 391.80 1820 ---- ---- ---- ---- 393.10 +4.90 388.20 1825 ---- ---- ---- ---- 389.50 +4.90 384.60 1830 ---- ---- ---- ---- 385.90 +4.80 381.10 1835 ---- ---- ---- ---- 382.30 +4.80 377.50 1840 ---- ---- ---- ---- 378.80 +4.80 374.00 1845 ---- ---- ---- ---- 375.30 +4.80 370.50 1850 ---- ---- ---- ---- 371.70 +4.70 367.00 1855 ---- ---- ---- ---- 368.20 +4.70 363.50 1860 ---- ---- ---- ---- 364.70 +4.70 360.00 1865 ---- ---- ---- ---- 361.30 +4.70 356.60 1870 ---- ---- ---- ---- 357.80 +4.70 353.10 1875 ---- ---- ---- ---- 354.40 +4.70 349.70 1880 ---- ---- ---- ---- 351.00 +4.70 346.30 1885 ---- ---- ---- ---- 347.50 +4.50 343.00 1890 ---- ---- ---- ---- 344.20 +4.60 339.60 1895 ---- ---- ---- ---- 340.80 +4.60 336.20 1900 ---- ---- ---- ---- 337.40 +4.50 332.90 1905 ---- ---- ---- ---- 334.10 +4.50 329.60 1910 ---- ---- ---- ---- 330.80 +4.50 326.30 1915 ---- ---- ---- ---- 327.50 +4.50 323.00 1920 ---- ---- ---- ---- 324.20 +4.40 319.80 1925 ---- ---- ---- ---- 320.90 +4.40 316.50 1930 ---- ---- ---- ---- 317.70 +4.40 313.30 1935 ---- ---- ---- ---- 314.40 +4.30 310.10 1940 ---- ---- ---- ---- 311.20 +4.30 306.90 1945 ---- ---- ---- ---- 308.10 +4.30 303.80 1950 ---- ---- ---- ---- 304.90 +4.30 300.60 1955 ---- ---- ---- ---- 301.80 +4.30 297.50 1960 ---- ---- ---- ---- 298.70 +4.30 294.40 1965 ---- ---- ---- ---- 295.60 +4.20 291.40 1970 ---- ---- ---- ---- 292.50 +4.10 288.40 1975 ---- ---- ---- ---- 289.50 +4.10 285.40 1980 ---- ---- ---- ---- 286.50 +4.10 282.40 1985 ---- ---- ---- ---- 283.60 +4.10 279.50 1990 ---- ---- ---- ---- 280.60 +4.00 276.60 1995 ---- ---- ---- ---- 277.70 +4.00 273.70 2000 ---- ---- ---- ---- 274.90 +4.00 270.90 2005 ---- ---- ---- ---- 272.00 +3.90 268.10 2010 ---- ---- ---- ---- 269.30 +4.00 265.30 2015 ---- ---- ---- ---- 266.50 +3.90 262.60 2020 ---- ---- ---- ---- 263.80 +4.00 259.80 2025 ---- ---- ---- ---- 261.10 +3.90 257.20 2030 ---- ---- ---- ---- 258.40 +3.90 254.50 2035 ---- ---- ---- ---- 255.80 +3.80 252.00 2040 ---- ---- ---- ---- 253.20 +3.80 249.40 2045 ---- ---- ---- ---- 250.60 +3.70 246.90 2050 ---- ---- ---- ---- 248.10 +3.70 244.40 2055 ---- ---- ---- ---- 245.60 +3.70 241.90 2060 ---- ---- ---- ---- 243.20 +3.70 239.50 2065 ---- ---- ---- ---- 240.80 +3.70 237.10 2070 ---- ---- ---- ---- 238.40 +3.70 234.70 2075 ---- ---- ---- ---- 236.10 +3.70 232.40 2080 ---- ---- ---- ---- 233.70 +3.60 230.10 2085 ---- ---- ---- ---- 231.50 +3.60 227.90 2090 ---- ---- ---- ---- 229.20 +3.50 225.70 2095 ---- ---- ---- ---- 227.00 +3.50 223.50 2100 ---- ---- ---- ---- 224.80 +3.50 221.30 2105 ---- ---- ---- ---- 222.60 +3.40 219.20 2110 ---- ---- ---- ---- 220.50 +3.40 217.10 2115 ---- ---- ---- ---- 218.40 +3.40 215.00 2120 ---- ---- ---- ---- 216.30 +3.40 212.90 2125 ---- ---- ---- ---- 214.30 +3.40 210.90 2130 ---- ---- ---- ---- 212.30 +3.40 208.90 2135 ---- ---- ---- ---- 210.30 +3.30 207.00 2140 ---- ---- ---- ---- 208.40 +3.30 205.10 2145 ---- ---- ---- ---- 206.40 +3.20 203.20 2150 ---- ---- ---- ---- 204.60 +3.30 201.30 2155 ---- ---- ---- ---- 202.70 +3.20 199.50 2160 ---- ---- ---- ---- 200.90 +3.20 197.70 2165 ---- ---- ---- ---- 199.10 +3.20 195.90 2170 ---- ---- ---- ---- 197.30 +3.10 194.20 2175 ---- ---- ---- ---- 195.60 +3.10 192.50 2180 ---- ---- ---- ---- 193.90 +3.10 190.80 2185 ---- ---- ---- ---- 192.20 +3.10 189.10 2190 ---- ---- ---- ---- 190.60 +3.10 187.50 2195 ---- ---- ---- ---- 189.00 +3.00 186.00 2200 ---- ---- ---- ---- 187.40 +3.00 184.40 2205 ---- ---- ---- ---- 185.90 +3.00 182.90 2210 ---- ---- ---- ---- 184.40 +3.00 181.40 2215 ---- ---- ---- ---- 182.90 +3.00 179.90 2220 ---- ---- ---- ---- 181.40 +2.90 178.50 2225 ---- ---- ---- ---- 180.00 +2.90 177.10 2230 ---- ---- ---- ---- 178.60 +2.90 175.70 2235 ---- ---- ---- ---- 177.20 +2.80 174.40 2240 ---- ---- ---- ---- 175.90 +2.90 173.00 2245 ---- ---- ---- ---- 174.60 +2.90 171.70 2250 ---- ---- ---- ---- 173.30 +2.80 170.50 2255 ---- ---- ---- ---- 172.00 +2.80 169.20 2260 ---- ---- ---- ---- 170.70 +2.70 168.00 2265 ---- ---- ---- ---- 169.50 +2.70 166.80 2270 ---- ---- ---- ---- 168.30 +2.70 165.60 2275 ---- ---- ---- ---- 167.10 +2.70 164.40 2280 ---- ---- ---- ---- 166.00 +2.70 163.30 2285 ---- ---- ---- ---- 164.80 +2.60 162.20 2290 ---- ---- ---- ---- 163.70 +2.60 161.10 2295 ---- ---- ---- ---- 162.60 +2.60 160.00 2300 ---- ---- ---- ---- 161.50 +2.60 158.90 2305 ---- ---- ---- ---- 160.50 +2.60 157.90 2310 ---- ---- ---- ---- 159.40 +2.60 156.80 2315 ---- ---- ---- ---- 158.40 +2.60 155.80 2320 ---- ---- ---- ---- 157.40 +2.60 154.80 2325 ---- ---- ---- ---- 156.40 +2.50 153.90 2330 ---- ---- ---- ---- 155.40 +2.50 152.90 2335 ---- ---- ---- ---- 154.40 +2.40 152.00 2340 ---- ---- ---- ---- 153.50 +2.50 151.00 2345 ---- ---- ---- ---- 152.60 +2.50 150.10 2350 ---- ---- ---- ---- 151.60 +2.40 149.20 2355 ---- ---- ---- ---- 150.70 +2.40 148.30 2360 ---- ---- ---- ---- 149.90 +2.40 147.50 2365 ---- ---- ---- ---- 149.00 +2.40 146.60 2370 ---- ---- ---- ---- 148.10 +2.30 145.80 2375 ---- ---- ---- ---- 147.30 +2.40 144.90 2380 ---- ---- ---- ---- 146.40 +2.30 144.10 2385 ---- ---- ---- ---- 145.60 +2.30 143.30 2390 ---- ---- ---- ---- 144.80 +2.30 142.50 2395 ---- ---- ---- ---- 144.00 +2.30 141.70 2400 ---- ---- ---- ---- 143.20 +2.30 140.90 2405 ---- ---- ---- ---- 142.40 +2.20 140.20 2410 ---- ---- ---- ---- 141.60 +2.20 139.40 2415 ---- ---- ---- ---- 140.90 +2.30 138.60 2420 ---- ---- ---- ---- 140.10 +2.20 137.90 2425 ---- ---- ---- ---- 139.40 +2.20 137.20 2430 ---- ---- ---- ---- 138.70 +2.20 136.50 2435 ---- ---- ---- ---- 137.90 +2.20 135.70 2440 ---- ---- ---- ---- 137.20 +2.20 135.00 2445 ---- ---- ---- ---- 136.50 +2.10 134.40 2450 ---- ---- ---- ---- 135.80 +2.10 133.70 2455 ---- ---- ---- ---- 135.10 +2.10 133.00 2460 ---- ---- ---- ---- 134.40 +2.10 132.30 2465 ---- ---- ---- ---- 133.80 +2.10 131.70 2470 ---- ---- ---- ---- 133.10 +2.10 131.00 2475 ---- ---- ---- ---- 132.40 +2.00 130.40 2480 ---- ---- ---- ---- 131.80 +2.10 129.70 2485 ---- ---- ---- ---- 131.20 +2.10 129.10 2490 ---- ---- ---- ---- 130.50 +2.00 128.50 2495 ---- ---- ---- ---- 129.90 +2.00 127.90 2500 ---- ---- ---- ---- 129.30 +2.00 127.30 2510 ---- ---- ---- ---- 128.10 +2.00 126.10 2520 ---- ---- ---- ---- 126.90 +2.00 124.90 2525 ---- ---- ---- ---- 126.30 +1.90 124.40 2530 ---- ---- ---- ---- 125.80 +2.00 123.80 2540 ---- ---- ---- ---- 124.60 +1.90 122.70 2550 ---- ---- ---- ---- 123.50 +1.90 121.60 2560 ---- ---- ---- ---- 122.50 +1.90 120.60 2570 ---- ---- ---- ---- 121.40 +1.80 119.60 2575 ---- ---- ---- ---- 120.90 +1.80 119.10 2580 ---- ---- ---- ---- 120.40 +1.80 118.60 2590 ---- ---- ---- ---- 119.40 +1.80 117.60 2600 ---- ---- ---- ---- 118.50 +1.80 116.70 2625 ---- ---- ---- ---- 116.20 +1.80 114.40 2650 ---- ---- ---- ---- 114.00 +1.70 112.30 2675 ---- ---- ---- ---- 111.90 +1.60 110.30 2700 ---- ---- ---- ---- 110.00 +1.60 108.40 2725 ---- ---- ---- ---- 108.20 +1.60 106.60 2750 ---- ---- ---- ---- 106.50 +1.50 105.00 2775 ---- ---- ---- ---- 104.90 +1.50 103.40 2800 ---- ---- ---- ---- 103.40 +1.40 102.00 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 820.10 +6.50 813.60 1375 ---- ---- ---- ---- 795.10 +6.50 788.60 1400 ---- ---- ---- ---- 770.10 +6.50 763.60 1425 ---- ---- ---- ---- 745.40 +6.40 739.00 1450 ---- ---- ---- ---- 721.20 +6.30 714.90 1475 ---- ---- ---- ---- 697.50 +6.30 691.20 1500 ---- ---- ---- ---- 674.20 +6.10 668.10 1525 ---- ---- ---- ---- 651.50 +6.10 645.40 1550 ---- ---- ---- ---- 629.10 +6.00 623.10 1560 ---- ---- ---- ---- 620.30 +6.00 614.30 1570 ---- ---- ---- ---- 611.50 +5.90 605.60 1575 ---- ---- ---- ---- 607.20 +5.90 601.30 1580 ---- ---- ---- ---- 602.80 +5.80 597.00 1590 ---- ---- ---- ---- 594.20 +5.80 588.40 1600 ---- ---- ---- ---- 585.70 +5.80 579.90 1610 ---- ---- ---- ---- 577.20 +5.80 571.40 1620 ---- ---- ---- ---- 568.80 +5.80 563.00 1625 ---- ---- ---- ---- 564.60 +5.70 558.90 1630 ---- ---- ---- ---- 560.40 +5.70 554.70 1640 ---- ---- ---- ---- 552.10 +5.60 546.50 1650 ---- ---- ---- ---- 543.90 +5.60 538.30 1655 ---- ---- ---- ---- 539.80 +5.60 534.20 1660 ---- ---- ---- ---- 535.70 +5.50 530.20 1665 ---- ---- ---- ---- 531.70 +5.60 526.10 1670 ---- ---- ---- ---- 527.60 +5.50 522.10 1675 ---- ---- ---- ---- 523.60 +5.50 518.10 1680 ---- ---- ---- ---- 519.60 +5.50 514.10 1685 ---- ---- ---- ---- 515.60 +5.50 510.10 1690 ---- ---- ---- ---- 511.60 +5.40 506.20 1695 ---- ---- ---- ---- 507.70 +5.50 502.20 1700 ---- ---- ---- ---- 503.70 +5.40 498.30 1705 ---- ---- ---- ---- 499.80 +5.40 494.40 1710 ---- ---- ---- ---- 495.90 +5.40 490.50 1715 ---- ---- ---- ---- 492.00 +5.40 486.60 1720 ---- ---- ---- ---- 488.10 +5.40 482.70 1725 ---- ---- ---- ---- 484.20 +5.30 478.90 1730 ---- ---- ---- ---- 480.40 +5.30 475.10 1735 ---- ---- ---- ---- 476.50 +5.30 471.20 1740 ---- ---- ---- ---- 472.70 +5.30 467.40 1745 ---- ---- ---- ---- 468.90 +5.20 463.70 1750 ---- ---- ---- ---- 465.10 +5.20 459.90 1755 ---- ---- ---- ---- 461.30 +5.20 456.10 1760 ---- ---- ---- ---- 457.60 +5.20 452.40 1765 ---- ---- ---- ---- 453.80 +5.10 448.70 1770 ---- ---- ---- ---- 450.10 +5.10 445.00 1775 ---- ---- ---- ---- 446.40 +5.10 441.30 1780 ---- ---- ---- ---- 442.70 +5.10 437.60 1785 ---- ---- ---- ---- 439.00 +5.10 433.90 1790 ---- ---- ---- ---- 435.30 +5.00 430.30 1795 ---- ---- ---- ---- 431.70 +5.10 426.60 1800 ---- ---- ---- ---- 428.00 +5.00 423.00 1805 ---- ---- ---- ---- 424.40 +5.00 419.40 1810 ---- ---- ---- ---- 420.80 +5.00 415.80 1815 ---- ---- ---- ---- 417.20 +4.90 412.30 1820 ---- ---- ---- ---- 413.70 +5.00 408.70 1825 ---- ---- ---- ---- 410.10 +4.90 405.20 1830 ---- ---- ---- ---- 406.50 +4.80 401.70 1835 ---- ---- ---- ---- 403.00 +4.80 398.20 1840 ---- ---- ---- ---- 399.50 +4.80 394.70 1845 ---- ---- ---- ---- 396.00 +4.80 391.20 1850 ---- ---- ---- ---- 392.50 +4.80 387.70 1855 ---- ---- ---- ---- 389.00 +4.70 384.30 1860 ---- ---- ---- ---- 385.60 +4.80 380.80 1865 ---- ---- ---- ---- 382.20 +4.80 377.40 1870 ---- ---- ---- ---- 378.70 +4.70 374.00 1875 ---- ---- ---- ---- 375.30 +4.70 370.60 1880 ---- ---- ---- ---- 371.90 +4.60 367.30 1885 ---- ---- ---- ---- 368.60 +4.70 363.90 1890 ---- ---- ---- ---- 365.20 +4.60 360.60 1895 ---- ---- ---- ---- 361.90 +4.60 357.30 1900 ---- ---- ---- ---- 358.50 +4.50 354.00 1905 ---- ---- ---- ---- 355.20 +4.50 350.70 1910 ---- ---- ---- ---- 351.90 +4.50 347.40 1915 ---- ---- ---- ---- 348.60 +4.50 344.10 1920 ---- ---- ---- ---- 345.40 +4.50 340.90 1925 ---- ---- ---- ---- 342.10 +4.40 337.70 1930 ---- ---- ---- ---- 338.90 +4.50 334.40 1935 ---- ---- ---- ---- 335.70 +4.50 331.20 1940 ---- ---- ---- ---- 332.50 +4.40 328.10 1945 ---- ---- ---- ---- 329.30 +4.40 324.90 1950 ---- ---- ---- ---- 326.10 +4.30 321.80 1955 ---- ---- ---- ---- 323.00 +4.30 318.70 1960 ---- ---- ---- ---- 319.90 +4.30 315.60 1965 ---- ---- ---- ---- 316.80 +4.30 312.50 1970 ---- ---- ---- ---- 313.70 +4.20 309.50 1975 ---- ---- ---- ---- 310.70 +4.20 306.50 1980 ---- ---- ---- ---- 307.70 +4.20 303.50 1985 ---- ---- ---- ---- 304.70 +4.20 300.50 1990 ---- ---- ---- ---- 301.70 +4.10 297.60 1995 ---- ---- ---- ---- 298.80 +4.10 294.70 2000 ---- ---- ---- ---- 295.90 +4.10 291.80 2005 ---- ---- ---- ---- 293.00 +4.10 288.90 2010 ---- ---- ---- ---- 290.20 +4.10 286.10 2015 ---- ---- ---- ---- 287.40 +4.00 283.40 2020 ---- ---- ---- ---- 284.60 +4.00 280.60 2025 ---- ---- ---- ---- 281.90 +4.00 277.90 2030 ---- ---- ---- ---- 279.20 +4.00 275.20 2035 ---- ---- ---- ---- 276.50 +3.90 272.60 2040 ---- ---- ---- ---- 273.90 +3.90 270.00 2045 ---- ---- ---- ---- 271.30 +3.90 267.40 2050 ---- ---- ---- ---- 268.70 +3.90 264.80 2055 ---- ---- ---- ---- 266.20 +3.90 262.30 2060 ---- ---- ---- ---- 263.70 +3.80 259.90 2065 ---- ---- ---- ---- 261.20 +3.80 257.40 2070 ---- ---- ---- ---- 258.80 +3.80 255.00 2075 ---- ---- ---- ---- 256.40 +3.70 252.70 2080 ---- ---- ---- ---- 254.00 +3.70 250.30 2085 ---- ---- ---- ---- 251.70 +3.70 248.00 2090 ---- ---- ---- ---- 249.40 +3.60 245.80 2095 ---- ---- ---- ---- 247.20 +3.70 243.50 2100 ---- ---- ---- ---- 245.00 +3.70 241.30 2105 ---- ---- ---- ---- 242.80 +3.60 239.20 2110 ---- ---- ---- ---- 240.60 +3.60 237.00 2115 ---- ---- ---- ---- 238.50 +3.60 234.90 2120 ---- ---- ---- ---- 236.40 +3.60 232.80 2125 ---- ---- ---- ---- 234.30 +3.50 230.80 2130 ---- ---- ---- ---- 232.20 +3.40 228.80 2135 ---- ---- ---- ---- 230.20 +3.40 226.80 2140 ---- ---- ---- ---- 228.20 +3.40 224.80 2145 ---- ---- ---- ---- 226.30 +3.40 222.90 2150 ---- ---- ---- ---- 224.40 +3.40 221.00 2155 ---- ---- ---- ---- 222.50 +3.40 219.10 2160 ---- ---- ---- ---- 220.60 +3.30 217.30 2165 ---- ---- ---- ---- 218.80 +3.40 215.40 2170 ---- ---- ---- ---- 217.00 +3.30 213.70 2175 ---- ---- ---- ---- 215.20 +3.30 211.90 2180 ---- ---- ---- ---- 213.40 +3.20 210.20 2185 ---- ---- ---- ---- 211.70 +3.20 208.50 2190 ---- ---- ---- ---- 210.00 +3.20 206.80 2195 ---- ---- ---- ---- 208.40 +3.20 205.20 2200 ---- ---- ---- ---- 206.80 +3.20 203.60 2205 ---- ---- ---- ---- 205.20 +3.10 202.10 2210 ---- ---- ---- ---- 203.60 +3.10 200.50 2215 ---- ---- ---- ---- 202.10 +3.10 199.00 2220 ---- ---- ---- ---- 200.60 +3.10 197.50 2225 ---- ---- ---- ---- 199.10 +3.00 196.10 2230 ---- ---- ---- ---- 197.70 +3.00 194.70 2235 ---- ---- ---- ---- 196.30 +3.00 193.30 2240 ---- ---- ---- ---- 194.90 +3.00 191.90 2245 ---- ---- ---- ---- 193.60 +3.00 190.60 2250 ---- ---- ---- ---- 192.20 +2.90 189.30 2255 ---- ---- ---- ---- 190.90 +2.90 188.00 2260 ---- ---- ---- ---- 189.70 +3.00 186.70 2265 ---- ---- ---- ---- 188.40 +2.90 185.50 2270 ---- ---- ---- ---- 187.20 +2.90 184.30 2275 ---- ---- ---- ---- 186.00 +2.90 183.10 2280 ---- ---- ---- ---- 184.80 +2.80 182.00 2285 ---- ---- ---- ---- 183.60 +2.80 180.80 2290 ---- ---- ---- ---- 182.50 +2.80 179.70 2295 ---- ---- ---- ---- 181.40 +2.80 178.60 2300 ---- ---- ---- ---- 180.30 +2.80 177.50 2305 ---- ---- ---- ---- 179.20 +2.70 176.50 2310 ---- ---- ---- ---- 178.10 +2.70 175.40 2315 ---- ---- ---- ---- 177.10 +2.70 174.40 2320 ---- ---- ---- ---- 176.10 +2.70 173.40 2325 ---- ---- ---- ---- 175.10 +2.70 172.40 2330 ---- ---- ---- ---- 174.10 +2.70 171.40 2335 ---- ---- ---- ---- 173.10 +2.60 170.50 2340 ---- ---- ---- ---- 172.20 +2.70 169.50 2345 ---- ---- ---- ---- 171.20 +2.60 168.60 2350 ---- ---- ---- ---- 170.30 +2.60 167.70 2355 ---- ---- ---- ---- 169.40 +2.60 166.80 2360 ---- ---- ---- ---- 168.50 +2.60 165.90 2365 ---- ---- ---- ---- 167.60 +2.50 165.10 2370 ---- ---- ---- ---- 166.80 +2.60 164.20 2375 ---- ---- ---- ---- 165.90 +2.50 163.40 2380 ---- ---- ---- ---- 165.10 +2.50 162.60 2385 ---- ---- ---- ---- 164.20 +2.40 161.80 2390 ---- ---- ---- ---- 163.40 +2.40 161.00 2395 ---- ---- ---- ---- 162.60 +2.40 160.20 2400 ---- ---- ---- ---- 161.80 +2.40 159.40 2405 ---- ---- ---- ---- 161.10 +2.50 158.60 2410 ---- ---- ---- ---- 160.30 +2.40 157.90 2415 ---- ---- ---- ---- 159.50 +2.40 157.10 2420 ---- ---- ---- ---- 158.80 +2.40 156.40 2425 ---- ---- ---- ---- 158.00 +2.30 155.70 2430 ---- ---- ---- ---- 157.30 +2.40 154.90 2435 ---- ---- ---- ---- 156.60 +2.40 154.20 2440 ---- ---- ---- ---- 155.90 +2.40 153.50 2445 ---- ---- ---- ---- 155.20 +2.40 152.80 2450 ---- ---- ---- ---- 154.50 +2.30 152.20 2455 ---- ---- ---- ---- 153.80 +2.30 151.50 2460 ---- ---- ---- ---- 153.10 +2.30 150.80 2465 ---- ---- ---- ---- 152.40 +2.20 150.20 2470 ---- ---- ---- ---- 151.80 +2.30 149.50 2475 ---- ---- ---- ---- 151.10 +2.20 148.90 2480 ---- ---- ---- ---- 150.50 +2.30 148.20 2485 ---- ---- ---- ---- 149.80 +2.20 147.60 2490 ---- ---- ---- ---- 149.20 +2.20 147.00 2495 ---- ---- ---- ---- 148.60 +2.20 146.40 2500 ---- ---- ---- ---- 148.00 +2.20 145.80 2505 ---- ---- ---- ---- 147.40 +2.20 145.20 2510 ---- ---- ---- ---- 146.80 +2.20 144.60 2515 ---- ---- ---- ---- 146.20 +2.20 144.00 2520 ---- ---- ---- ---- 145.60 +2.10 143.50 2525 ---- ---- ---- ---- 145.00 +2.10 142.90 2530 ---- ---- ---- ---- 144.50 +2.20 142.30 2540 ---- ---- ---- ---- 143.30 +2.10 141.20 2550 ---- ---- ---- ---- 142.20 +2.00 140.20 2560 ---- ---- ---- ---- 141.20 +2.10 139.10 2570 ---- ---- ---- ---- 140.10 +2.00 138.10 2575 ---- ---- ---- ---- 139.60 +2.00 137.60 2580 ---- ---- ---- ---- 139.10 +2.00 137.10 2590 ---- ---- ---- ---- 138.10 +2.00 136.10 2600 ---- ---- ---- ---- 137.20 +2.00 135.20 2610 ---- ---- ---- ---- 136.20 +1.90 134.30 2625 ---- ---- ---- ---- 134.90 +2.00 132.90 2650 ---- ---- ---- ---- 132.70 +1.90 130.80 2675 ---- ---- ---- ---- 130.70 +1.90 128.80 2700 ---- ---- ---- ---- 128.80 +1.80 127.00 2725 ---- ---- ---- ---- 127.00 +1.80 125.20 2750 ---- ---- ---- ---- 125.30 +1.70 123.60 2775 ---- ---- ---- ---- 123.70 +1.70 122.00 2800 ---- ---- ---- ---- 122.20 +1.60 120.60 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 817.60 +6.50 811.10 1400 ---- ---- ---- ---- 792.70 +6.50 786.20 1425 ---- ---- ---- ---- 768.20 +6.40 761.80 1450 ---- ---- ---- ---- 744.20 +6.30 737.90 1475 ---- ---- ---- ---- 720.80 +6.30 714.50 1500 ---- ---- ---- ---- 697.80 +6.20 691.60 1525 ---- ---- ---- ---- 675.20 +6.10 669.10 1550 ---- ---- ---- ---- 653.10 +6.00 647.10 1570 ---- ---- ---- ---- 635.70 +6.00 629.70 1575 ---- ---- ---- ---- 631.40 +5.90 625.50 1580 ---- ---- ---- ---- 627.10 +5.90 621.20 1590 ---- ---- ---- ---- 618.50 +5.80 612.70 1600 ---- ---- ---- ---- 610.10 +5.80 604.30 1610 ---- ---- ---- ---- 601.70 +5.80 595.90 1620 ---- ---- ---- ---- 593.40 +5.80 587.60 1625 ---- ---- ---- ---- 589.20 +5.70 583.50 1630 ---- ---- ---- ---- 585.10 +5.70 579.40 1640 ---- ---- ---- ---- 576.90 +5.70 571.20 1650 ---- ---- ---- ---- 568.70 +5.60 563.10 1660 ---- ---- ---- ---- 560.60 +5.60 555.00 1670 ---- ---- ---- ---- 552.60 +5.60 547.00 1675 ---- ---- ---- ---- 548.60 +5.50 543.10 1680 ---- ---- ---- ---- 544.70 +5.60 539.10 1685 ---- ---- ---- ---- 540.70 +5.50 535.20 1690 ---- ---- ---- ---- 536.80 +5.50 531.30 1695 ---- ---- ---- ---- 532.80 +5.40 527.40 1700 ---- ---- ---- ---- 528.90 +5.40 523.50 1705 ---- ---- ---- ---- 525.00 +5.40 519.60 1710 ---- ---- ---- ---- 521.20 +5.50 515.70 1715 ---- ---- ---- ---- 517.30 +5.40 511.90 1720 ---- ---- ---- ---- 513.40 +5.30 508.10 1725 ---- ---- ---- ---- 509.60 +5.40 504.20 1730 ---- ---- ---- ---- 505.80 +5.40 500.40 1735 ---- ---- ---- ---- 502.00 +5.30 496.70 1740 ---- ---- ---- ---- 498.20 +5.30 492.90 1745 ---- ---- ---- ---- 494.40 +5.30 489.10 1750 ---- ---- ---- ---- 490.70 +5.30 485.40 1755 ---- ---- ---- ---- 486.90 +5.20 481.70 1760 ---- ---- ---- ---- 483.20 +5.20 478.00 1765 ---- ---- ---- ---- 479.50 +5.20 474.30 1770 ---- ---- ---- ---- 475.80 +5.20 470.60 1775 ---- ---- ---- ---- 472.10 +5.20 466.90 1780 ---- ---- ---- ---- 468.40 +5.10 463.30 1785 ---- ---- ---- ---- 464.80 +5.20 459.60 1790 ---- ---- ---- ---- 461.10 +5.10 456.00 1795 ---- ---- ---- ---- 457.50 +5.10 452.40 1800 ---- ---- ---- ---- 453.90 +5.10 448.80 1805 ---- ---- ---- ---- 450.30 +5.10 445.20 1810 ---- ---- ---- ---- 446.70 +5.00 441.70 1815 ---- ---- ---- ---- 443.10 +5.00 438.10 1820 ---- ---- ---- ---- 439.60 +5.00 434.60 1825 ---- ---- ---- ---- 436.00 +4.90 431.10 1830 ---- ---- ---- ---- 432.50 +4.90 427.60 1835 ---- ---- ---- ---- 429.00 +4.90 424.10 1840 ---- ---- ---- ---- 425.50 +4.90 420.60 1845 ---- ---- ---- ---- 422.00 +4.80 417.20 1850 ---- ---- ---- ---- 418.60 +4.90 413.70 1855 ---- ---- ---- ---- 415.10 +4.80 410.30 1860 ---- ---- ---- ---- 411.70 +4.80 406.90 1865 ---- ---- ---- ---- 408.30 +4.80 403.50 1870 ---- ---- ---- ---- 404.90 +4.80 400.10 1875 ---- ---- ---- ---- 401.50 +4.80 396.70 1880 ---- ---- ---- ---- 398.10 +4.70 393.40 1885 ---- ---- ---- ---- 394.70 +4.70 390.00 1890 ---- ---- ---- ---- 391.40 +4.70 386.70 1895 ---- ---- ---- ---- 388.00 +4.60 383.40 1900 ---- ---- ---- ---- 384.70 +4.60 380.10 1905 ---- ---- ---- ---- 381.40 +4.60 376.80 1910 ---- ---- ---- ---- 378.10 +4.60 373.50 1915 ---- ---- ---- ---- 374.90 +4.60 370.30 1920 ---- ---- ---- ---- 371.60 +4.60 367.00 1925 ---- ---- ---- ---- 368.40 +4.60 363.80 1930 ---- ---- ---- ---- 365.10 +4.50 360.60 1935 ---- ---- ---- ---- 361.90 +4.50 357.40 1940 ---- ---- ---- ---- 358.70 +4.50 354.20 1945 ---- ---- ---- ---- 355.50 +4.40 351.10 1950 ---- ---- ---- ---- 352.30 +4.40 347.90 1955 ---- ---- ---- ---- 349.20 +4.40 344.80 1960 ---- ---- ---- ---- 346.00 +4.30 341.70 1965 ---- ---- ---- ---- 342.90 +4.30 338.60 1970 ---- ---- ---- ---- 339.80 +4.30 335.50 1975 ---- ---- ---- ---- 336.70 +4.30 332.40 1980 ---- ---- ---- ---- 333.70 +4.30 329.40 1985 ---- ---- ---- ---- 330.60 +4.20 326.40 1990 ---- ---- ---- ---- 327.60 +4.20 323.40 1995 ---- ---- ---- ---- 324.60 +4.20 320.40 2000 ---- ---- ---- ---- 321.60 +4.20 317.40 2005 ---- ---- ---- ---- 318.70 +4.20 314.50 2010 ---- ---- ---- ---- 315.80 +4.20 311.60 2015 ---- ---- ---- ---- 312.90 +4.20 308.70 2020 ---- ---- ---- ---- 310.00 +4.10 305.90 2025 ---- ---- ---- ---- 307.10 +4.10 303.00 2030 ---- ---- ---- ---- 304.30 +4.10 300.20 2035 ---- ---- ---- ---- 301.50 +4.00 297.50 2040 ---- ---- ---- ---- 298.80 +4.10 294.70 2045 ---- ---- ---- ---- 296.00 +4.00 292.00 2050 ---- ---- ---- ---- 293.40 +4.00 289.40 2055 ---- ---- ---- ---- 290.70 +4.00 286.70 2060 ---- ---- ---- ---- 288.10 +4.00 284.10 2065 ---- ---- ---- ---- 285.50 +3.90 281.60 2070 ---- ---- ---- ---- 282.90 +3.90 279.00 2075 ---- ---- ---- ---- 280.40 +3.90 276.50 2080 ---- ---- ---- ---- 277.90 +3.80 274.10 2085 ---- ---- ---- ---- 275.50 +3.80 271.70 2090 ---- ---- ---- ---- 273.10 +3.80 269.30 2095 ---- ---- ---- ---- 270.80 +3.80 267.00 2100 ---- ---- ---- ---- 268.50 +3.80 264.70 2105 ---- ---- ---- ---- 266.20 +3.70 262.50 2110 ---- ---- ---- ---- 264.00 +3.70 260.30 2115 ---- ---- ---- ---- 261.80 +3.70 258.10 2120 ---- ---- ---- ---- 259.70 +3.70 256.00 2125 ---- ---- ---- ---- 257.60 +3.70 253.90 2130 ---- ---- ---- ---- 255.50 +3.60 251.90 2135 ---- ---- ---- ---- 253.50 +3.60 249.90 2140 ---- ---- ---- ---- 251.50 +3.50 248.00 2145 ---- ---- ---- ---- 249.60 +3.60 246.00 2150 ---- ---- ---- ---- 247.70 +3.50 244.20 2155 ---- ---- ---- ---- 245.80 +3.50 242.30 2160 ---- ---- ---- ---- 244.00 +3.50 240.50 2165 ---- ---- ---- ---- 242.20 +3.40 238.80 2170 ---- ---- ---- ---- 240.50 +3.50 237.00 2175 ---- ---- ---- ---- 238.70 +3.40 235.30 2180 ---- ---- ---- ---- 237.00 +3.40 233.60 2185 ---- ---- ---- ---- 235.40 +3.40 232.00 2190 ---- ---- ---- ---- 233.70 +3.30 230.40 2195 ---- ---- ---- ---- 232.10 +3.30 228.80 2200 ---- ---- ---- ---- 230.60 +3.40 227.20 2205 ---- ---- ---- ---- 229.00 +3.30 225.70 2210 ---- ---- ---- ---- 227.50 +3.30 224.20 2215 ---- ---- ---- ---- 226.00 +3.30 222.70 2220 ---- ---- ---- ---- 224.50 +3.20 221.30 2225 ---- ---- ---- ---- 223.00 +3.20 219.80 2230 ---- ---- ---- ---- 221.60 +3.20 218.40 2235 ---- ---- ---- ---- 220.20 +3.20 217.00 2240 ---- ---- ---- ---- 218.80 +3.20 215.60 2245 ---- ---- ---- ---- 217.40 +3.10 214.30 2250 ---- ---- ---- ---- 216.10 +3.20 212.90 2255 ---- ---- ---- ---- 214.70 +3.10 211.60 2260 ---- ---- ---- ---- 213.40 +3.10 210.30 2265 ---- ---- ---- ---- 212.10 +3.10 209.00 2270 ---- ---- ---- ---- 210.80 +3.10 207.70 2275 ---- ---- ---- ---- 209.50 +3.00 206.50 2280 ---- ---- ---- ---- 208.20 +3.00 205.20 2285 ---- ---- ---- ---- 207.00 +3.00 204.00 2290 ---- ---- ---- ---- 205.80 +3.00 202.80 2295 ---- ---- ---- ---- 204.50 +2.90 201.60 2300 ---- ---- ---- ---- 203.30 +2.90 200.40 2305 ---- ---- ---- ---- 202.20 +3.00 199.20 2310 ---- ---- ---- ---- 201.00 +2.90 198.10 2315 ---- ---- ---- ---- 199.90 +2.90 197.00 2320 ---- ---- ---- ---- 198.80 +2.90 195.90 2325 ---- ---- ---- ---- 197.70 +2.90 194.80 2330 ---- ---- ---- ---- 196.60 +2.90 193.70 2335 ---- ---- ---- ---- 195.50 +2.80 192.70 2340 ---- ---- ---- ---- 194.50 +2.80 191.70 2345 ---- ---- ---- ---- 193.50 +2.80 190.70 2350 ---- ---- ---- ---- 192.50 +2.80 189.70 2355 ---- ---- ---- ---- 191.50 +2.80 188.70 2360 ---- ---- ---- ---- 190.60 +2.80 187.80 2365 ---- ---- ---- ---- 189.60 +2.70 186.90 2370 ---- ---- ---- ---- 188.70 +2.70 186.00 2375 ---- ---- ---- ---- 187.80 +2.70 185.10 2380 ---- ---- ---- ---- 186.90 +2.70 184.20 2385 ---- ---- ---- ---- 186.00 +2.60 183.40 2390 ---- ---- ---- ---- 185.20 +2.70 182.50 2395 ---- ---- ---- ---- 184.30 +2.60 181.70 2400 ---- ---- ---- ---- 183.50 +2.60 180.90 2405 ---- ---- ---- ---- 182.70 +2.60 180.10 2410 ---- ---- ---- ---- 181.90 +2.60 179.30 2415 ---- ---- ---- ---- 181.10 +2.60 178.50 2420 ---- ---- ---- ---- 180.30 +2.60 177.70 2425 ---- ---- ---- ---- 179.50 +2.50 177.00 2430 ---- ---- ---- ---- 178.80 +2.60 176.20 2435 ---- ---- ---- ---- 178.00 +2.50 175.50 2440 ---- ---- ---- ---- 177.30 +2.60 174.70 2445 ---- ---- ---- ---- 176.50 +2.50 174.00 2450 ---- ---- ---- ---- 175.80 +2.50 173.30 2455 ---- ---- ---- ---- 175.00 +2.50 172.50 2460 ---- ---- ---- ---- 174.30 +2.50 171.80 2465 ---- ---- ---- ---- 173.60 +2.50 171.10 2470 ---- ---- ---- ---- 172.90 +2.50 170.40 2475 ---- ---- ---- ---- 172.10 +2.40 169.70 2480 ---- ---- ---- ---- 171.40 +2.40 169.00 2485 ---- ---- ---- ---- 170.70 +2.40 168.30 2490 ---- ---- ---- ---- 170.00 +2.40 167.60 2495 ---- ---- ---- ---- 169.40 +2.40 167.00 2500 ---- ---- ---- ---- 168.70 +2.40 166.30 2505 ---- ---- ---- ---- 168.00 +2.40 165.60 2510 ---- ---- ---- ---- 167.30 +2.30 165.00 2515 ---- ---- ---- ---- 166.70 +2.40 164.30 2520 ---- ---- ---- ---- 166.00 +2.30 163.70 2525 ---- ---- ---- ---- 165.30 +2.30 163.00 2530 ---- ---- ---- ---- 164.70 +2.30 162.40 2535 ---- ---- ---- ---- 164.10 +2.30 161.80 2540 ---- ---- ---- ---- 163.40 +2.20 161.20 2550 ---- ---- ---- ---- 162.20 +2.30 159.90 2560 ---- ---- ---- ---- 161.00 +2.30 158.70 2570 ---- ---- ---- ---- 159.80 +2.20 157.60 2575 ---- ---- ---- ---- 159.20 +2.20 157.00 2580 ---- ---- ---- ---- 158.60 +2.20 156.40 2590 ---- ---- ---- ---- 157.50 +2.20 155.30 2600 ---- ---- ---- ---- 156.40 +2.20 154.20 2610 ---- ---- ---- ---- 155.30 +2.10 153.20 2620 ---- ---- ---- ---- 154.20 +2.10 152.10 2625 ---- ---- ---- ---- 153.70 +2.10 151.60 2630 ---- ---- ---- ---- 153.20 +2.10 151.10 2650 ---- ---- ---- ---- 151.20 +2.10 149.10 2675 ---- ---- ---- ---- 148.80 +2.00 146.80 2700 ---- ---- ---- ---- 146.60 +2.00 144.60 2725 ---- ---- ---- ---- 144.50 +2.00 142.50 2750 ---- ---- ---- ---- 142.40 +1.90 140.50 2775 ---- ---- ---- ---- 140.60 +1.90 138.70 2800 ---- ---- ---- ---- 138.80 +1.90 136.90 2825 ---- ---- ---- ---- 137.10 +1.80 135.30 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 804.80 +6.40 798.40 1425 ---- ---- ---- ---- 780.80 +6.40 774.40 1450 ---- ---- ---- ---- 757.20 +6.30 750.90 1475 ---- ---- ---- ---- 734.10 +6.20 727.90 1500 ---- ---- ---- ---- 711.50 +6.10 705.40 1525 ---- ---- ---- ---- 689.30 +6.10 683.20 1550 ---- ---- ---- ---- 667.50 +6.00 661.50 1575 ---- ---- ---- ---- 646.10 +5.90 640.20 1580 ---- ---- ---- ---- 641.90 +5.90 636.00 1590 ---- ---- ---- ---- 633.50 +5.90 627.60 1600 ---- ---- ---- ---- 625.10 +5.80 619.30 1610 ---- ---- ---- ---- 616.90 +5.80 611.10 1620 ---- ---- ---- ---- 608.60 +5.70 602.90 1625 ---- ---- ---- ---- 604.50 +5.70 598.80 1630 ---- ---- ---- ---- 600.50 +5.70 594.80 1640 ---- ---- ---- ---- 592.40 +5.70 586.70 1650 ---- ---- ---- ---- 584.30 +5.60 578.70 1660 ---- ---- ---- ---- 576.40 +5.70 570.70 1670 ---- ---- ---- ---- 568.40 +5.50 562.90 1675 ---- ---- ---- ---- 564.50 +5.60 558.90 1680 ---- ---- ---- ---- 560.60 +5.60 555.00 1685 ---- ---- ---- ---- 556.70 +5.60 551.10 1690 ---- ---- ---- ---- 552.80 +5.50 547.30 1695 ---- ---- ---- ---- 548.90 +5.50 543.40 1700 ---- ---- ---- ---- 545.00 +5.40 539.60 1705 ---- ---- ---- ---- 541.20 +5.50 535.70 1710 ---- ---- ---- ---- 537.30 +5.40 531.90 1715 ---- ---- ---- ---- 533.50 +5.40 528.10 1720 ---- ---- ---- ---- 529.70 +5.40 524.30 1725 ---- ---- ---- ---- 525.90 +5.40 520.50 1730 ---- ---- ---- ---- 522.10 +5.30 516.80 1735 ---- ---- ---- ---- 518.40 +5.40 513.00 1740 ---- ---- ---- ---- 514.60 +5.30 509.30 1745 ---- ---- ---- ---- 510.90 +5.30 505.60 1750 ---- ---- ---- ---- 507.20 +5.30 501.90 1755 ---- ---- ---- ---- 503.50 +5.30 498.20 1760 ---- ---- ---- ---- 499.80 +5.30 494.50 1765 ---- ---- ---- ---- 496.10 +5.20 490.90 1770 ---- ---- ---- ---- 492.40 +5.20 487.20 1775 ---- ---- ---- ---- 488.80 +5.20 483.60 1780 ---- ---- ---- ---- 485.10 +5.10 480.00 1785 ---- ---- ---- ---- 481.50 +5.10 476.40 1790 ---- ---- ---- ---- 477.90 +5.10 472.80 1795 ---- ---- ---- ---- 474.30 +5.10 469.20 1800 ---- ---- ---- ---- 470.70 +5.10 465.60 1805 ---- ---- ---- ---- 467.20 +5.10 462.10 1810 ---- ---- ---- ---- 463.60 +5.00 458.60 1815 ---- ---- ---- ---- 460.10 +5.10 455.00 1820 ---- ---- ---- ---- 456.50 +5.00 451.50 1825 ---- ---- ---- ---- 453.00 +5.00 448.00 1830 ---- ---- ---- ---- 449.50 +4.90 444.60 1835 ---- ---- ---- ---- 446.10 +5.00 441.10 1840 ---- ---- ---- ---- 442.60 +5.00 437.60 1845 ---- ---- ---- ---- 439.10 +4.90 434.20 1850 ---- ---- ---- ---- 435.70 +4.90 430.80 1855 ---- ---- ---- ---- 432.30 +4.90 427.40 1860 ---- ---- ---- ---- 428.80 +4.80 424.00 1865 ---- ---- ---- ---- 425.40 +4.80 420.60 1870 ---- ---- ---- ---- 422.10 +4.90 417.20 1875 ---- ---- ---- ---- 418.70 +4.80 413.90 1880 ---- ---- ---- ---- 415.30 +4.80 410.50 1885 ---- ---- ---- ---- 412.00 +4.80 407.20 1890 ---- ---- ---- ---- 408.60 +4.70 403.90 1895 ---- ---- ---- ---- 405.30 +4.70 400.60 1900 ---- ---- ---- ---- 402.00 +4.70 397.30 1905 ---- ---- ---- ---- 398.70 +4.60 394.10 1910 ---- ---- ---- ---- 395.40 +4.60 390.80 1915 ---- ---- ---- ---- 392.20 +4.60 387.60 1920 ---- ---- ---- ---- 388.90 +4.60 384.30 1925 ---- ---- ---- ---- 385.70 +4.60 381.10 1930 ---- ---- ---- ---- 382.50 +4.60 377.90 1935 ---- ---- ---- ---- 379.30 +4.60 374.70 1940 ---- ---- ---- ---- 376.10 +4.60 371.50 1945 ---- ---- ---- ---- 372.90 +4.50 368.40 1950 ---- ---- ---- ---- 369.70 +4.50 365.20 1955 ---- ---- ---- ---- 366.60 +4.50 362.10 1960 ---- ---- ---- ---- 363.40 +4.40 359.00 1965 ---- ---- ---- ---- 360.30 +4.40 355.90 1970 ---- ---- ---- ---- 357.20 +4.40 352.80 1975 ---- ---- ---- ---- 354.10 +4.40 349.70 1980 ---- ---- ---- ---- 351.00 +4.30 346.70 1985 ---- ---- ---- ---- 348.00 +4.30 343.70 1990 ---- ---- ---- ---- 345.00 +4.40 340.60 1995 ---- ---- ---- ---- 341.90 +4.20 337.70 2000 ---- ---- ---- ---- 339.00 +4.30 334.70 2005 ---- ---- ---- ---- 336.00 +4.30 331.70 2010 ---- ---- ---- ---- 333.10 +4.30 328.80 2015 ---- ---- ---- ---- 330.10 +4.20 325.90 2020 ---- ---- ---- ---- 327.30 +4.20 323.10 2025 ---- ---- ---- ---- 324.40 +4.20 320.20 2030 ---- ---- ---- ---- 321.60 +4.20 317.40 2035 ---- ---- ---- ---- 318.80 +4.20 314.60 2040 ---- ---- ---- ---- 316.00 +4.10 311.90 2045 ---- ---- ---- ---- 313.30 +4.10 309.20 2050 ---- ---- ---- ---- 310.60 +4.10 306.50 2055 ---- ---- ---- ---- 307.90 +4.00 303.90 2060 ---- ---- ---- ---- 305.20 +4.00 301.20 2065 ---- ---- ---- ---- 302.60 +3.90 298.70 2070 ---- ---- ---- ---- 300.10 +4.00 296.10 2075 ---- ---- ---- ---- 297.50 +3.90 293.60 2080 ---- ---- ---- ---- 295.00 +3.90 291.10 2085 ---- ---- ---- ---- 292.60 +3.90 288.70 2090 ---- ---- ---- ---- 290.10 +3.80 286.30 2095 ---- ---- ---- ---- 287.80 +3.90 283.90 2100 ---- ---- ---- ---- 285.40 +3.80 281.60 2105 ---- ---- ---- ---- 283.10 +3.80 279.30 2110 ---- ---- ---- ---- 280.80 +3.80 277.00 2115 ---- ---- ---- ---- 278.50 +3.70 274.80 2120 ---- ---- ---- ---- 276.30 +3.70 272.60 2125 ---- ---- ---- ---- 274.10 +3.70 270.40 2130 ---- ---- ---- ---- 272.00 +3.70 268.30 2135 ---- ---- ---- ---- 269.80 +3.60 266.20 2140 ---- ---- ---- ---- 267.70 +3.60 264.10 2145 ---- ---- ---- ---- 265.70 +3.70 262.00 2150 ---- ---- ---- ---- 263.60 +3.60 260.00 2155 ---- ---- ---- ---- 261.60 +3.60 258.00 2160 ---- ---- ---- ---- 259.60 +3.50 256.10 2165 ---- ---- ---- ---- 257.70 +3.60 254.10 2170 ---- ---- ---- ---- 255.80 +3.60 252.20 2175 ---- ---- ---- ---- 253.90 +3.50 250.40 2180 ---- ---- ---- ---- 252.00 +3.50 248.50 2185 ---- ---- ---- ---- 250.20 +3.50 246.70 2190 ---- ---- ---- ---- 248.40 +3.50 244.90 2195 ---- ---- ---- ---- 246.60 +3.40 243.20 2200 ---- ---- ---- ---- 244.90 +3.40 241.50 2205 ---- ---- ---- ---- 243.20 +3.40 239.80 2210 ---- ---- ---- ---- 241.50 +3.40 238.10 2215 ---- ---- ---- ---- 239.80 +3.30 236.50 2220 ---- ---- ---- ---- 238.20 +3.30 234.90 2225 ---- ---- ---- ---- 236.60 +3.30 233.30 2230 ---- ---- ---- ---- 235.00 +3.20 231.80 2235 ---- ---- ---- ---- 233.50 +3.30 230.20 2240 ---- ---- ---- ---- 232.00 +3.20 228.80 2245 ---- ---- ---- ---- 230.60 +3.30 227.30 2250 ---- ---- ---- ---- 229.10 +3.20 225.90 2255 ---- ---- ---- ---- 227.70 +3.20 224.50 2260 ---- ---- ---- ---- 226.30 +3.10 223.20 2265 ---- ---- ---- ---- 225.00 +3.20 221.80 2270 ---- ---- ---- ---- 223.70 +3.20 220.50 2275 ---- ---- ---- ---- 222.40 +3.10 219.30 2280 ---- ---- ---- ---- 221.10 +3.10 218.00 2285 ---- ---- ---- ---- 219.90 +3.10 216.80 2290 ---- ---- ---- ---- 218.70 +3.10 215.60 2295 ---- ---- ---- ---- 217.50 +3.10 214.40 2300 ---- ---- ---- ---- 216.30 +3.00 213.30 2305 ---- ---- ---- ---- 215.20 +3.00 212.20 2310 ---- ---- ---- ---- 214.10 +3.00 211.10 2315 ---- ---- ---- ---- 213.00 +3.00 210.00 2320 ---- ---- ---- ---- 211.90 +3.00 208.90 2325 ---- ---- ---- ---- 210.90 +3.00 207.90 2330 ---- ---- ---- ---- 209.80 +2.90 206.90 2335 ---- ---- ---- ---- 208.80 +2.90 205.90 2340 ---- ---- ---- ---- 207.80 +2.90 204.90 2345 ---- ---- ---- ---- 206.90 +2.90 204.00 2350 ---- ---- ---- ---- 205.90 +2.90 203.00 2355 ---- ---- ---- ---- 205.00 +2.90 202.10 2360 ---- ---- ---- ---- 204.00 +2.80 201.20 2365 ---- ---- ---- ---- 203.10 +2.80 200.30 2370 ---- ---- ---- ---- 202.30 +2.90 199.40 2375 ---- ---- ---- ---- 201.40 +2.80 198.60 2380 ---- ---- ---- ---- 200.50 +2.80 197.70 2385 ---- ---- ---- ---- 199.70 +2.80 196.90 2390 ---- ---- ---- ---- 198.90 +2.80 196.10 2395 ---- ---- ---- ---- 198.10 +2.80 195.30 2400 ---- ---- ---- ---- 197.30 +2.80 194.50 2405 ---- ---- ---- ---- 196.50 +2.80 193.70 2410 ---- ---- ---- ---- 195.70 +2.70 193.00 2415 ---- ---- ---- ---- 194.90 +2.70 192.20 2420 ---- ---- ---- ---- 194.20 +2.70 191.50 2425 ---- ---- ---- ---- 193.40 +2.60 190.80 2430 ---- ---- ---- ---- 192.70 +2.60 190.10 2435 ---- ---- ---- ---- 192.00 +2.60 189.40 2440 ---- ---- ---- ---- 191.30 +2.60 188.70 2445 ---- ---- ---- ---- 190.60 +2.60 188.00 2450 ---- ---- ---- ---- 189.90 +2.60 187.30 2455 ---- ---- ---- ---- 189.20 +2.60 186.60 2460 ---- ---- ---- ---- 188.60 +2.60 186.00 2465 ---- ---- ---- ---- 187.90 +2.60 185.30 2470 ---- ---- ---- ---- 187.30 +2.60 184.70 2475 ---- ---- ---- ---- 186.60 +2.50 184.10 2480 ---- ---- ---- ---- 186.00 +2.60 183.40 2485 ---- ---- ---- ---- 185.40 +2.60 182.80 2490 ---- ---- ---- ---- 184.70 +2.50 182.20 2495 ---- ---- ---- ---- 184.10 +2.50 181.60 2500 ---- ---- ---- ---- 183.50 +2.50 181.00 2505 ---- ---- ---- ---- 182.90 +2.50 180.40 2510 ---- ---- ---- ---- 182.30 +2.40 179.90 2515 ---- ---- ---- ---- 181.80 +2.50 179.30 2520 ---- ---- ---- ---- 181.20 +2.50 178.70 2525 ---- ---- ---- ---- 180.60 +2.40 178.20 2530 ---- ---- ---- ---- 180.10 +2.50 177.60 2535 ---- ---- ---- ---- 179.50 +2.40 177.10 2540 ---- ---- ---- ---- 179.00 +2.50 176.50 2545 ---- ---- ---- ---- 178.40 +2.40 176.00 2550 ---- ---- ---- ---- 177.90 +2.40 175.50 2560 ---- ---- ---- ---- 176.80 +2.30 174.50 2570 ---- ---- ---- ---- 175.80 +2.30 173.50 2575 ---- ---- ---- ---- 175.30 +2.30 173.00 2580 ---- ---- ---- ---- 174.80 +2.30 172.50 2590 ---- ---- ---- ---- 173.90 +2.30 171.60 2600 ---- ---- ---- ---- 172.90 +2.30 170.60 2610 ---- ---- ---- ---- 172.00 +2.30 169.70 2620 ---- ---- ---- ---- 171.10 +2.20 168.90 2625 ---- ---- ---- ---- 170.70 +2.30 168.40 2630 ---- ---- ---- ---- 170.30 +2.30 168.00 2640 ---- ---- ---- ---- 169.40 +2.20 167.20 2650 ---- ---- ---- ---- 168.60 +2.20 166.40 2675 ---- ---- ---- ---- 166.60 +2.20 164.40 2700 ---- ---- ---- ---- 164.80 +2.20 162.60 2725 ---- ---- ---- ---- 163.10 +2.10 161.00 2750 ---- ---- ---- ---- 161.40 +2.00 159.40 2775 ---- ---- ---- ---- 159.90 +2.00 157.90 2800 ---- ---- ---- ---- 158.60 +2.00 156.60 2825 ---- ---- ---- ---- 157.30 +2.00 155.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 626.20 +5.70 620.50 1650 ---- ---- ---- ---- 606.20 +5.70 600.50 1675 ---- ---- ---- ---- 586.50 +5.60 580.90 1700 ---- ---- ---- ---- 567.20 +5.60 561.60 1725 ---- ---- ---- ---- 548.20 +5.40 542.80 1750 ---- ---- ---- ---- 529.50 +5.30 524.20 1775 ---- ---- ---- ---- 511.20 +5.20 506.00 1800 ---- ---- ---- ---- 493.30 +5.20 488.10 1820 ---- ---- ---- ---- 479.10 +5.00 474.10 1825 ---- ---- ---- ---- 475.60 +5.00 470.60 1830 ---- ---- ---- ---- 472.20 +5.10 467.10 1840 ---- ---- ---- ---- 465.20 +5.00 460.20 1850 ---- ---- ---- ---- 458.40 +5.00 453.40 1860 ---- ---- ---- ---- 451.50 +4.90 446.60 1870 ---- ---- ---- ---- 444.80 +4.90 439.90 1875 ---- ---- ---- ---- 441.40 +4.90 436.50 1880 ---- ---- ---- ---- 438.00 +4.80 433.20 1890 ---- ---- ---- ---- 431.40 +4.80 426.60 1900 ---- ---- ---- ---- 424.70 +4.70 420.00 1910 ---- ---- ---- ---- 418.20 +4.70 413.50 1915 ---- ---- ---- ---- 414.90 +4.70 410.20 1920 ---- ---- ---- ---- 411.70 +4.70 407.00 1925 ---- ---- ---- ---- 408.40 +4.60 403.80 1930 ---- ---- ---- ---- 405.20 +4.60 400.60 1935 ---- ---- ---- ---- 402.00 +4.60 397.40 1940 ---- ---- ---- ---- 398.80 +4.60 394.20 1945 ---- ---- ---- ---- 395.60 +4.60 391.00 1950 ---- ---- ---- ---- 392.40 +4.50 387.90 1955 ---- ---- ---- ---- 389.30 +4.60 384.70 1960 ---- ---- ---- ---- 386.10 +4.50 381.60 1965 ---- ---- ---- ---- 383.00 +4.50 378.50 1970 ---- ---- ---- ---- 379.90 +4.50 375.40 1975 ---- ---- ---- ---- 376.80 +4.50 372.30 1980 ---- ---- ---- ---- 373.70 +4.50 369.20 1985 ---- ---- ---- ---- 370.60 +4.40 366.20 1990 ---- ---- ---- ---- 367.50 +4.40 363.10 1995 ---- ---- ---- ---- 364.50 +4.40 360.10 2000 ---- ---- ---- ---- 361.50 +4.40 357.10 2005 ---- ---- ---- ---- 358.50 +4.40 354.10 2010 ---- ---- ---- ---- 355.50 +4.30 351.20 2015 ---- ---- ---- ---- 352.50 +4.30 348.20 2020 ---- ---- ---- ---- 349.60 +4.30 345.30 2025 ---- ---- ---- ---- 346.60 +4.20 342.40 2030 ---- ---- ---- ---- 343.70 +4.20 339.50 2035 ---- ---- ---- ---- 340.90 +4.20 336.70 2040 ---- ---- ---- ---- 338.00 +4.20 333.80 2045 ---- ---- ---- ---- 335.20 +4.20 331.00 2050 ---- ---- ---- ---- 332.40 +4.10 328.30 2055 ---- ---- ---- ---- 329.70 +4.20 325.50 2060 ---- ---- ---- ---- 326.90 +4.10 322.80 2065 ---- ---- ---- ---- 324.20 +4.00 320.20 2070 ---- ---- ---- ---- 321.60 +4.10 317.50 2075 ---- ---- ---- ---- 319.00 +4.10 314.90 2080 ---- ---- ---- ---- 316.40 +4.10 312.30 2085 ---- ---- ---- ---- 313.80 +4.00 309.80 2090 ---- ---- ---- ---- 311.30 +4.00 307.30 2095 ---- ---- ---- ---- 308.80 +4.00 304.80 2100 ---- ---- ---- ---- 306.30 +3.90 302.40 2105 ---- ---- ---- ---- 303.90 +3.90 300.00 2110 ---- ---- ---- ---- 301.50 +3.90 297.60 2115 ---- ---- ---- ---- 299.20 +3.90 295.30 2120 ---- ---- ---- ---- 296.90 +3.90 293.00 2125 ---- ---- ---- ---- 294.60 +3.90 290.70 2130 ---- ---- ---- ---- 292.30 +3.80 288.50 2135 ---- ---- ---- ---- 290.10 +3.80 286.30 2140 ---- ---- ---- ---- 287.90 +3.70 284.20 2145 ---- ---- ---- ---- 285.80 +3.80 282.00 2150 ---- ---- ---- ---- 283.70 +3.80 279.90 2155 ---- ---- ---- ---- 281.60 +3.70 277.90 2160 ---- ---- ---- ---- 279.60 +3.70 275.90 2165 ---- ---- ---- ---- 277.50 +3.60 273.90 2170 ---- ---- ---- ---- 275.50 +3.60 271.90 2175 ---- ---- ---- ---- 273.60 +3.70 269.90 2180 ---- ---- ---- ---- 271.60 +3.60 268.00 2185 ---- ---- ---- ---- 269.70 +3.60 266.10 2190 ---- ---- ---- ---- 267.80 +3.50 264.30 2195 ---- ---- ---- ---- 266.00 +3.60 262.40 2200 ---- ---- ---- ---- 264.20 +3.60 260.60 2205 ---- ---- ---- ---- 262.40 +3.50 258.90 2210 ---- ---- ---- ---- 260.60 +3.50 257.10 2215 ---- ---- ---- ---- 258.90 +3.50 255.40 2220 ---- ---- ---- ---- 257.20 +3.50 253.70 2225 ---- ---- ---- ---- 255.50 +3.40 252.10 2230 ---- ---- ---- ---- 253.90 +3.40 250.50 2235 ---- ---- ---- ---- 252.30 +3.40 248.90 2240 ---- ---- ---- ---- 250.70 +3.40 247.30 2245 ---- ---- ---- ---- 249.20 +3.40 245.80 2250 ---- ---- ---- ---- 247.60 +3.30 244.30 2255 ---- ---- ---- ---- 246.20 +3.40 242.80 2260 ---- ---- ---- ---- 244.70 +3.30 241.40 2265 ---- ---- ---- ---- 243.30 +3.30 240.00 2270 ---- ---- ---- ---- 241.90 +3.30 238.60 2275 ---- ---- ---- ---- 240.50 +3.20 237.30 2280 ---- ---- ---- ---- 239.20 +3.20 236.00 2285 ---- ---- ---- ---- 237.90 +3.20 234.70 2290 ---- ---- ---- ---- 236.60 +3.20 233.40 2295 ---- ---- ---- ---- 235.40 +3.20 232.20 2300 ---- ---- ---- ---- 234.20 +3.20 231.00 2305 ---- ---- ---- ---- 233.00 +3.20 229.80 2310 ---- ---- ---- ---- 231.80 +3.10 228.70 2315 ---- ---- ---- ---- 230.70 +3.20 227.50 2320 ---- ---- ---- ---- 229.50 +3.10 226.40 2325 ---- ---- ---- ---- 228.40 +3.10 225.30 2330 ---- ---- ---- ---- 227.40 +3.10 224.30 2335 ---- ---- ---- ---- 226.30 +3.00 223.30 2340 ---- ---- ---- ---- 225.30 +3.10 222.20 2345 ---- ---- ---- ---- 224.30 +3.00 221.30 2350 ---- ---- ---- ---- 223.30 +3.00 220.30 2355 ---- ---- ---- ---- 222.30 +3.00 219.30 2360 ---- ---- ---- ---- 221.40 +3.00 218.40 2365 ---- ---- ---- ---- 220.50 +3.00 217.50 2370 ---- ---- ---- ---- 219.60 +3.00 216.60 2375 ---- ---- ---- ---- 218.70 +3.00 215.70 2380 ---- ---- ---- ---- 217.80 +2.90 214.90 2385 ---- ---- ---- ---- 216.90 +2.90 214.00 2390 ---- ---- ---- ---- 216.10 +2.90 213.20 2395 ---- ---- ---- ---- 215.30 +2.90 212.40 2400 ---- ---- ---- ---- 214.40 +2.80 211.60 2405 ---- ---- ---- ---- 213.60 +2.80 210.80 2410 ---- ---- ---- ---- 212.90 +2.90 210.00 2415 ---- ---- ---- ---- 212.10 +2.80 209.30 2420 ---- ---- ---- ---- 211.30 +2.80 208.50 2425 ---- ---- ---- ---- 210.60 +2.80 207.80 2430 ---- ---- ---- ---- 209.90 +2.80 207.10 2435 ---- ---- ---- ---- 209.10 +2.80 206.30 2440 ---- ---- ---- ---- 208.40 +2.70 205.70 2445 ---- ---- ---- ---- 207.70 +2.70 205.00 2450 ---- ---- ---- ---- 207.00 +2.70 204.30 2455 ---- ---- ---- ---- 206.40 +2.80 203.60 2460 ---- ---- ---- ---- 205.70 +2.70 203.00 2465 ---- ---- ---- ---- 205.10 +2.80 202.30 2470 ---- ---- ---- ---- 204.40 +2.70 201.70 2475 ---- ---- ---- ---- 203.80 +2.70 201.10 2480 ---- ---- ---- ---- 203.10 +2.70 200.40 2485 ---- ---- ---- ---- 202.50 +2.70 199.80 2490 ---- ---- ---- ---- 201.90 +2.70 199.20 2495 ---- ---- ---- ---- 201.30 +2.70 198.60 2500 ---- ---- ---- ---- 200.70 +2.70 198.00 2505 ---- ---- ---- ---- 200.10 +2.60 197.50 2510 ---- ---- ---- ---- 199.50 +2.60 196.90 2515 ---- ---- ---- ---- 198.90 +2.60 196.30 2520 ---- ---- ---- ---- 198.40 +2.60 195.80 2525 ---- ---- ---- ---- 197.80 +2.60 195.20 2530 ---- ---- ---- ---- 197.30 +2.60 194.70 2535 ---- ---- ---- ---- 196.70 +2.60 194.10 2540 ---- ---- ---- ---- 196.20 +2.60 193.60 2545 ---- ---- ---- ---- 195.60 +2.50 193.10 2550 ---- ---- ---- ---- 195.10 +2.50 192.60 2555 ---- ---- ---- ---- 194.60 +2.50 192.10 2560 ---- ---- ---- ---- 194.10 +2.50 191.60 2565 ---- ---- ---- ---- 193.60 +2.50 191.10 2570 ---- ---- ---- ---- 193.10 +2.50 190.60 2575 ---- ---- ---- ---- 192.60 +2.50 190.10 2580 ---- ---- ---- ---- 192.10 +2.50 189.60 2590 ---- ---- ---- ---- 191.20 +2.50 188.70 2600 ---- ---- ---- ---- 190.20 +2.40 187.80 2610 ---- ---- ---- ---- 189.30 +2.40 186.90 2620 ---- ---- ---- ---- 188.50 +2.40 186.10 2625 ---- ---- ---- ---- 188.00 +2.40 185.60 2630 ---- ---- ---- ---- 187.60 +2.40 185.20 2640 ---- ---- ---- ---- 186.80 +2.40 184.40 2650 ---- ---- ---- ---- 186.00 +2.40 183.60 2660 ---- ---- ---- ---- 185.20 +2.40 182.80 2675 ---- ---- ---- ---- 184.00 +2.30 181.70 2700 ---- ---- ---- ---- 182.30 +2.30 180.00 2725 ---- ---- ---- ---- 180.60 +2.30 178.30 2750 ---- ---- ---- ---- 179.00 +2.20 176.80 2775 ---- ---- ---- ---- 177.60 +2.20 175.40 2800 ---- ---- ---- ---- 176.20 +2.10 174.10 2825 ---- ---- ---- ---- 175.00 +2.10 172.90 2850 ---- ---- ---- ---- 173.80 +2.00 171.80 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 544.60 +5.40 539.20 1775 ---- ---- ---- ---- 526.40 +5.20 521.20 1800 ---- ---- ---- ---- 508.60 +5.20 503.40 1825 ---- ---- ---- ---- 491.10 +5.10 486.00 1850 ---- ---- ---- ---- 473.90 +5.00 468.90 1875 ---- ---- ---- ---- 457.10 +5.00 452.10 1900 ---- ---- ---- ---- 440.50 +4.80 435.70 1925 ---- ---- ---- ---- 424.30 +4.80 419.50 1930 ---- ---- ---- ---- 421.10 +4.70 416.40 1940 ---- ---- ---- ---- 414.70 +4.70 410.00 1950 ---- ---- ---- ---- 408.30 +4.60 403.70 1960 ---- ---- ---- ---- 402.10 +4.60 397.50 1970 ---- ---- ---- ---- 395.80 +4.50 391.30 1975 ---- ---- ---- ---- 392.70 +4.50 388.20 1980 ---- ---- ---- ---- 389.60 +4.50 385.10 1990 ---- ---- ---- ---- 383.50 +4.50 379.00 2000 ---- ---- ---- ---- 377.40 +4.40 373.00 2010 ---- ---- ---- ---- 371.40 +4.40 367.00 2020 ---- ---- ---- ---- 365.50 +4.40 361.10 2030 ---- ---- ---- ---- 359.60 +4.30 355.30 2035 ---- ---- ---- ---- 356.70 +4.30 352.40 2040 ---- ---- ---- ---- 353.90 +4.30 349.60 2045 ---- ---- ---- ---- 351.00 +4.20 346.80 2050 ---- ---- ---- ---- 348.20 +4.20 344.00 2055 ---- ---- ---- ---- 345.40 +4.20 341.20 2060 ---- ---- ---- ---- 342.60 +4.10 338.50 2065 ---- ---- ---- ---- 339.90 +4.10 335.80 2070 ---- ---- ---- ---- 337.20 +4.10 333.10 2075 ---- ---- ---- ---- 334.50 +4.10 330.40 2080 ---- ---- ---- ---- 331.90 +4.10 327.80 2085 ---- ---- ---- ---- 329.30 +4.10 325.20 2090 ---- ---- ---- ---- 326.80 +4.10 322.70 2095 ---- ---- ---- ---- 324.20 +4.00 320.20 2100 ---- ---- ---- ---- 321.70 +4.00 317.70 2105 ---- ---- ---- ---- 319.30 +4.00 315.30 2110 ---- ---- ---- ---- 316.80 +3.90 312.90 2115 ---- ---- ---- ---- 314.50 +4.00 310.50 2120 ---- ---- ---- ---- 312.10 +3.90 308.20 2125 ---- ---- ---- ---- 309.80 +3.90 305.90 2130 ---- ---- ---- ---- 307.50 +3.90 303.60 2135 ---- ---- ---- ---- 305.20 +3.80 301.40 2140 ---- ---- ---- ---- 303.00 +3.80 299.20 2145 ---- ---- ---- ---- 300.90 +3.90 297.00 2150 ---- ---- ---- ---- 298.70 +3.80 294.90 2155 ---- ---- ---- ---- 296.60 +3.80 292.80 2160 ---- ---- ---- ---- 294.50 +3.80 290.70 2165 ---- ---- ---- ---- 292.50 +3.80 288.70 2170 ---- ---- ---- ---- 290.40 +3.70 286.70 2175 ---- ---- ---- ---- 288.50 +3.80 284.70 2180 ---- ---- ---- ---- 286.50 +3.70 282.80 2185 ---- ---- ---- ---- 284.60 +3.70 280.90 2190 ---- ---- ---- ---- 282.60 +3.60 279.00 2195 ---- ---- ---- ---- 280.80 +3.70 277.10 2200 ---- ---- ---- ---- 278.90 +3.60 275.30 2205 ---- ---- ---- ---- 277.10 +3.60 273.50 2210 ---- ---- ---- ---- 275.30 +3.60 271.70 2215 ---- ---- ---- ---- 273.50 +3.50 270.00 2220 ---- ---- ---- ---- 271.80 +3.50 268.30 2225 ---- ---- ---- ---- 270.10 +3.50 266.60 2230 ---- ---- ---- ---- 268.40 +3.50 264.90 2235 ---- ---- ---- ---- 266.80 +3.50 263.30 2240 ---- ---- ---- ---- 265.20 +3.50 261.70 2245 ---- ---- ---- ---- 263.60 +3.40 260.20 2250 ---- ---- ---- ---- 262.10 +3.50 258.60 2255 ---- ---- ---- ---- 260.60 +3.40 257.20 2260 ---- ---- ---- ---- 259.10 +3.40 255.70 2265 ---- ---- ---- ---- 257.70 +3.40 254.30 2270 ---- ---- ---- ---- 256.20 +3.30 252.90 2275 ---- ---- ---- ---- 254.90 +3.40 251.50 2280 ---- ---- ---- ---- 253.50 +3.30 250.20 2285 ---- ---- ---- ---- 252.20 +3.30 248.90 2290 ---- ---- ---- ---- 250.90 +3.30 247.60 2295 ---- ---- ---- ---- 249.70 +3.30 246.40 2300 ---- ---- ---- ---- 248.50 +3.30 245.20 2305 ---- ---- ---- ---- 247.30 +3.30 244.00 2310 ---- ---- ---- ---- 246.10 +3.30 242.80 2315 ---- ---- ---- ---- 244.90 +3.20 241.70 2320 ---- ---- ---- ---- 243.80 +3.20 240.60 2325 ---- ---- ---- ---- 242.70 +3.20 239.50 2330 ---- ---- ---- ---- 241.70 +3.20 238.50 2335 ---- ---- ---- ---- 240.60 +3.20 237.40 2340 ---- ---- ---- ---- 239.60 +3.20 236.40 2345 ---- ---- ---- ---- 238.50 +3.10 235.40 2350 ---- ---- ---- ---- 237.50 +3.10 234.40 2355 ---- ---- ---- ---- 236.60 +3.10 233.50 2360 ---- ---- ---- ---- 235.60 +3.10 232.50 2365 ---- ---- ---- ---- 234.60 +3.00 231.60 2370 ---- ---- ---- ---- 233.70 +3.10 230.60 2375 ---- ---- ---- ---- 232.80 +3.10 229.70 2380 ---- ---- ---- ---- 231.90 +3.10 228.80 2385 ---- ---- ---- ---- 231.00 +3.10 227.90 2390 ---- ---- ---- ---- 230.10 +3.00 227.10 2395 ---- ---- ---- ---- 229.20 +3.00 226.20 2400 ---- ---- ---- ---- 228.30 +3.00 225.30 2405 ---- ---- ---- ---- 227.40 +2.90 224.50 2410 ---- ---- ---- ---- 226.60 +3.00 223.60 2415 ---- ---- ---- ---- 225.70 +2.90 222.80 2420 ---- ---- ---- ---- 224.90 +2.90 222.00 2425 ---- ---- ---- ---- 224.10 +2.90 221.20 2430 ---- ---- ---- ---- 223.30 +2.90 220.40 2435 ---- ---- ---- ---- 222.50 +2.90 219.60 2440 ---- ---- ---- ---- 221.70 +2.90 218.80 2445 ---- ---- ---- ---- 220.90 +2.90 218.00 2450 ---- ---- ---- ---- 220.10 +2.90 217.20 2455 ---- ---- ---- ---- 219.30 +2.80 216.50 2460 ---- ---- ---- ---- 218.50 +2.80 215.70 2465 ---- ---- ---- ---- 217.80 +2.80 215.00 2470 ---- ---- ---- ---- 217.00 +2.80 214.20 2475 ---- ---- ---- ---- 216.30 +2.80 213.50 2480 ---- ---- ---- ---- 215.60 +2.80 212.80 2485 ---- ---- ---- ---- 214.90 +2.80 212.10 2490 ---- ---- ---- ---- 214.10 +2.70 211.40 2495 ---- ---- ---- ---- 213.40 +2.70 210.70 2500 ---- ---- ---- ---- 212.70 +2.70 210.00 2505 ---- ---- ---- ---- 212.00 +2.70 209.30 2510 ---- ---- ---- ---- 211.40 +2.80 208.60 2515 ---- ---- ---- ---- 210.70 +2.70 208.00 2520 ---- ---- ---- ---- 210.00 +2.70 207.30 2530 ---- ---- ---- ---- 208.70 +2.70 206.00 2540 ---- ---- ---- ---- 207.40 +2.60 204.80 2550 ---- ---- ---- ---- 206.20 +2.70 203.50 2560 ---- ---- ---- ---- 204.90 +2.60 202.30 2570 ---- ---- ---- ---- 203.70 +2.60 201.10 2575 ---- ---- ---- ---- 203.10 +2.60 200.50 2580 ---- ---- ---- ---- 202.60 +2.60 200.00 2590 ---- ---- ---- ---- 201.40 +2.60 198.80 2600 ---- ---- ---- ---- 200.30 +2.60 197.70 2610 ---- ---- ---- ---- 199.20 +2.50 196.70 2625 ---- ---- ---- ---- 197.60 +2.50 195.10 2650 ---- ---- ---- ---- 195.00 +2.40 192.60 2675 ---- ---- ---- ---- 192.60 +2.40 190.20 2700 ---- ---- ---- ---- 190.40 +2.40 188.00 2725 ---- ---- ---- ---- 188.20 +2.30 185.90 2750 ---- ---- ---- ---- 186.20 +2.30 183.90 2775 ---- ---- ---- ---- 184.30 +2.30 182.00 2800 ---- ---- ---- ---- 182.50 +2.20 180.30 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 2515 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 422 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 1268 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 11 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 18 1625 ---- ---- ---- ---- .10 .00 .10 81 1630 ---- ---- ---- ---- .10 .00 .10 26 1635 ---- ---- ---- ---- .10 .00 .10 20 1640 ---- ---- ---- ---- .10 .00 .10 48 1645 ---- ---- ---- ---- .10 .00 .10 11 1650 ---- ---- ---- ---- .10 .00 .10 937 1655 ---- ---- ---- ---- .10 .00 .10 10 1660 ---- ---- ---- ---- .10 .00 .10 175 1665 ---- ---- ---- ---- .10 .00 .10 5 29 1670 ---- ---- ---- ---- .10 .00 .10 39 1675 ---- ---- ---- ---- .10 .00 .10 3 658 1680 ---- ---- ---- ---- .10 .00 .10 63 1685 ---- ---- ---- ---- .10 .00 .10 10 50 1690 ---- ---- ---- ---- .10 .00 .10 40 1695 ---- ---- ---- ---- .10 .00 .10 64 1700 ---- ---- ---- ---- .10 .00 .10 622 1705 ---- ---- ---- ---- .10 .00 .10 30 226 1710 ---- ---- ---- ---- .10 .00 .10 55 1715 ---- ---- .10A .10A .10 -.10 .20 103 1720 ---- ---- .10A .10A .10 -.10 .20 85 1725 ---- ---- .10A .10A .10 -.10 .20 133 1730 ---- ---- .10A .10A .10 -.10 .20 182 1735 ---- ---- .10A .10A .10 -.10 .20 22 1740 ---- ---- .10A .10A .10 -.10 .20 288 1745 ---- ---- .10A .10A .10 -.10 .20 38 1750 ---- ---- .10A .10A .10 -.10 .20 1239 1755 ---- ---- .10A .10A .10 -.10 .20 107 1760 ---- ---- .10A .10A .10 -.10 .20 5 84 1765 .10 .10 .10 .10 .20 .00 6 .20 60 1770 ---- ---- .10A .10A .20 .00 .20 268 1775 ---- ---- .10A .10A .20 .00 .20 12 257 1780 ---- ---- ---- ---- .20 .00 .20 245 1785 ---- ---- ---- ---- .20 .00 .20 15 155 1790 ---- ---- .20A .20A .20 -.10 .30 136 322 1795 ---- ---- .20A .20A .20 -.10 .30 2 70 1800 ---- ---- .20A .20A .20 -.10 .30 3176 1805 ---- ---- .20A .20A .20 -.10 .30 8 1810 ---- ---- .20A .20A .20 -.20 9 .40 36 93 1815 ---- ---- .30A .30A .20 -.20 .40 243 1820 ---- ---- .30A .30A .20 -.30 8 .50 3 135 1825 .30 .30 .30 .30 .30 -.30 1 .60 27 872 1830 .20 .20 .20 .20 .30 -.40 86 .70 1038 1835 .70 .70 .30 .40 .40 -.40 34 .80 68 1840 .50 .50 .50 .50 .40 -.60 17 1.00 10 595 1845 .60 .60 .50 .50 .60 -.60 17 1.20 5 159 1850 1.20 1.20 .50 .50 .70 -.80 55 1.50 880 2297 1855 1.30 1.40 .80A .80A .90 -1.00 4 1.90 4 207 1860 1.60 1.70 1.10A 1.10A 1.20 -1.10 11 2.30 1287 953 1865 2.30 2.70B 1.40A 1.40A 1.50 -1.40 102 2.90 126 503 1870 3.30 3.30 1.70A 1.80 1.90 -1.80 76 3.70 166 855 1875 3.70 4.00 2.20A 2.30A 2.50 -2.10 152 4.60 242 1954 1880 5.50 5.80B 2.80A 3.00A 3.30 -2.50 349 5.80 72 482 1885 6.30 7.40B 3.60A 4.00B 4.20 -3.00 227 7.20 35 762 1890 7.50 9.50 4.70A 5.20B 5.50 -3.50 361 9.00 123 565 1895 9.10 11.50B 6.00A 6.70 7.00 -4.10 145 11.10 12 512 1900 12.00 14.10B 7.60A 8.50A 8.90 -4.60 267 13.50 926 2091 1905 15.50 17.00B 9.50A 10.60A 11.20 -5.00 56 16.20 24 337 1910 16.70 20.30B 11.70 19.60B 13.90 -5.40 15 19.30 24 827 1915 17.90 24.00B 14.50A 16.10A 16.90 -5.90 5 22.80 17 821 1920 25.50 27.90B 17.60A 27.90B 20.30 -6.20 17 26.50 22 1603 1925 ---- 32.10B 21.00A 21.00A 24.00 -6.50 25 30.50 3 1751 1930 ---- 36.50B 24.70A 24.70A 28.00 -6.70 7 34.70 9 1980 1935 ---- 41.00B 28.70A 28.70A 32.20 -6.90 6 39.10 1254 1940 39.10 45.70B 32.90A 35.60A 36.60 -7.00 8 43.60 3 707 1945 ---- 50.40B 37.30A 37.30A 41.20 -7.00 1 48.20 1 816 1950 47.90 55.20B 41.90A 41.90A 45.90 -7.10 3 53.00 1 2470 1955 ---- 60.00B 46.60A 46.60A 50.70 -7.10 57.80 1058 1960 ---- 64.90B 51.40A 51.40A 55.50 -7.10 62.60 2 1022 1965 ---- 69.80B 56.20A 56.20A 60.40 -7.10 1 67.50 1 825 1970 64.70 74.80B 61.10A 64.30A 65.30 -7.10 1 72.40 2 382 1975 77.10 79.70B 66.00A 69.10A 70.20 -7.10 3 77.30 877 1980 ---- 84.70B 70.90A 70.90A 75.20 -7.10 1 82.30 433 1985 ---- 89.70B 75.90A 75.90A 80.20 -7.10 87.30 743 1990 ---- 94.60B 80.90A 80.90A 85.10 -7.10 92.20 50 1339 1995 87.80 99.60B 85.80A 98.80B 90.10 -7.10 1 97.20 480 2000 ---- 104.60B 90.80A 90.80A 95.10 -7.10 102.20 2 1962 2005 ---- 109.60B 95.80A 95.80A 100.00 -7.10 107.10 1 68 2010 ---- 114.60B 100.80A 100.80A 105.00 -7.10 112.10 190 2015 ---- 119.60B 105.70A 105.70A 110.00 -7.10 117.10 177 2020 ---- 124.60B 110.70A 110.70A 115.00 -7.10 122.10 118 2025 ---- 129.50B 115.70A 115.70A 120.00 -7.10 127.10 1 146 2030 ---- 134.50B 120.70A 120.70A 124.90 -7.10 132.00 121 2035 ---- 139.50B 125.70A 125.70A 129.90 -7.10 137.00 29 2040 ---- 144.50B 130.70A 130.70A 134.90 -7.10 142.00 35 2045 ---- 149.50B 135.70A 135.70A 139.90 -7.10 147.00 53 2050 ---- 154.50B 140.60A 140.60A 144.90 -7.10 152.00 560 2055 ---- 159.50B 145.60A 145.60A 149.90 -7.10 157.00 203 2060 ---- 164.50B 150.60A 150.60A 154.90 -7.10 162.00 94 2065 ---- 169.50B 155.60A 155.60A 159.90 -7.10 167.00 32 2070 ---- 174.50B 160.60A 160.60A 164.90 -7.10 172.00 50 2075 ---- 179.50B 165.60A 165.60A 169.90 -7.00 176.90 43 2080 ---- 184.50B 170.60A 170.60A 174.90 -7.00 181.90 44 2085 ---- 189.50B 175.60A 175.60A 179.90 -7.00 186.90 7 2090 189.60 194.50B 180.60A 190.40B 184.90 -7.00 1 191.90 8 2095 ---- 199.50B 185.60A 185.60A 189.90 -7.00 196.90 11 2100 ---- 204.50B 190.60A 190.60A 194.90 -7.00 201.90 68 2105 ---- 209.50B 195.60A 195.60A 199.90 -7.00 206.90 3 2110 ---- 214.50B 200.60A 200.60A 204.90 -7.00 211.90 25 2115 ---- 219.50B 205.60A 205.60A 209.90 -7.00 216.90 30 2120 ---- 224.50B 210.60A 210.60A 214.90 -7.00 221.90 36 2125 ---- 229.50B 215.60A 215.60A 219.90 -7.00 226.90 1 2130 ---- 234.50B 220.60A 220.60A 224.90 -7.00 231.90 7 2135 ---- 239.50B 225.60A 225.60A 229.90 -7.00 236.90 25 2140 ---- 244.50B 230.60A 230.60A 234.90 -7.00 241.90 2 2145 ---- 249.50B 235.60A 235.60A 239.90 -7.00 246.90 1 2150 ---- 254.50B 240.60A 240.60A 244.90 -7.00 251.90 2155 ---- 258.60B 246.00A 246.00A 249.90 -7.00 256.90 6 2160 ---- 263.60B 251.10A 251.10A 254.90 -7.00 261.90 2165 ---- 268.60B 256.00A 256.00A 259.90 -7.00 266.90 3 2170 ---- 273.60B 261.10A 261.10A 264.90 -7.00 271.90 4 2175 ---- 279.50B 265.60A 265.60A 269.90 -7.00 276.90 9 2180 ---- 283.60B 271.10A 271.10A 274.90 -7.00 281.90 2185 ---- 288.60B 276.10A 276.10A 279.90 -7.00 286.90 2190 ---- 293.60B 281.00A 281.00A 284.90 -7.00 291.90 2195 ---- 298.60B 286.00A 286.00A 289.90 -7.00 296.90 1 2200 ---- 303.60B 291.00A 291.00A 294.90 -7.00 301.90 2205 ---- 308.60B 296.00A 296.00A 299.90 -7.00 306.90 2210 ---- 313.60B 301.00A 301.00A 304.90 -7.00 311.90 2215 ---- 318.60B 306.00A 306.00A 309.90 -7.00 316.90 2220 ---- 323.60B 311.00A 311.00A 314.90 -7.00 321.90 2225 ---- 328.60B 316.00A 316.00A 319.90 -7.00 326.90 2230 ---- 333.60B 321.00A 321.00A 324.90 -7.00 331.90 2235 ---- 338.60B 326.10A 326.10A 329.90 -7.00 336.90 2240 ---- 343.60B 331.00A 331.00A 334.90 -7.00 341.90 2245 ---- 348.60B 336.10A 336.10A 339.90 -7.00 346.90 2250 ---- 353.60B 341.00A 341.00A 344.90 -7.00 351.90 2255 ---- 358.60B 346.00A 346.00A 349.90 -7.00 356.90 2260 ---- 363.60B 351.00A 351.00A 354.90 -7.00 361.90 2265 ---- 368.60B 356.00A 356.00A 359.90 -7.00 366.90 2270 ---- 373.60B 361.00A 361.00A 364.90 -7.00 371.90 2275 ---- 378.60B 366.00A 366.00A 369.90 -7.00 376.90 2280 ---- 383.60B 371.00A 371.00A 374.90 -7.00 381.90 2285 ---- 388.60B 376.00A 376.00A 379.90 -7.00 386.90 2290 ---- 393.60B 381.00A 381.00A 384.90 -7.00 391.90 2295 ---- 398.60B 386.00A 386.00A 389.90 -7.00 396.90 1 2300 ---- 403.60B 391.00A 391.00A 394.90 -7.00 401.90 2310 ---- 413.60B 401.00A 401.00A 404.90 -7.00 411.90 2320 ---- 423.60B 411.00A 411.00A 414.90 -7.00 421.90 2325 ---- 428.60B 416.00A 416.00A 419.90 -7.00 426.90 2330 ---- 433.60B 421.00A 421.00A 424.90 -7.00 431.90 2340 ---- 443.60B 431.00A 431.00A 434.90 -7.00 441.90 2350 ---- 453.60B 441.00A 441.00A 444.90 -7.00 451.90 2360 ---- 463.60B 451.00A 451.00A 454.90 -7.00 461.90 2370 ---- 473.60B 461.00A 461.00A 464.90 -7.00 471.90 2375 ---- 478.60B 466.10A 466.10A 469.90 -7.00 476.90 2380 ---- 483.60B 471.10A 471.10A 474.90 -7.00 481.90 2390 ---- 493.60B 481.10A 481.10A 484.90 -7.00 491.90 2400 ---- 503.60B 491.00A 491.00A 494.90 -7.00 501.90 14 2425 ---- 528.60B 516.00A 516.00A 519.90 -7.00 526.90 2450 ---- 553.60B 541.00A 541.00A 544.90 -7.00 551.90 2475 ---- 578.60B 566.00A 566.00A 569.90 -7.00 576.90 2490 ---- 593.60B 581.10A 581.10A 584.90 -7.00 591.90 2500 ---- 603.60B 591.00A 591.00A 594.90 -7.00 601.90 2525 ---- 628.60B 616.10A 616.10A 619.90 -7.00 626.90 2550 ---- 653.60B 641.00A 641.00A 644.90 -7.00 651.90 2575 ---- 678.50B 666.00A 666.00A 669.90 -7.00 676.90 2600 ---- 703.60B 691.10A 691.10A 694.90 -7.00 701.90 2 2750 ---- 853.60B 841.10A 841.10A 844.90 -7.00 851.90 3000 ---- 1103.50B 1091.00A 1091.00A 1094.90 -7.00 1101.90 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 22 1430 ---- ---- ---- ---- .10 .00 .10 28 1440 ---- ---- ---- ---- .10 .00 .10 10 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 .10 .10 .10 .10 .10 .00 1 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 850 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 76 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 -.10 .20 20 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 .10 .10 .10 .10 .20 .00 1 .20 1347 1555 ---- ---- ---- ---- .20 .00 .20 1560 .10 .10 .10 .10 .20 .00 1 .20 431 1565 ---- ---- ---- ---- .20 .00 .20 10 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 .20 .20 .20 .20 .20 .00 10 .20 1585 .20 .20 .20 .20 .20 .00 10 .20 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 141 1605 ---- ---- ---- ---- .20 .00 .20 95 1610 .20 .20 .20 .20 .20 -.10 30 .30 1 1 1615 .20 .20 .20 .20 .20 -.10 12 .30 1 1620 ---- ---- ---- ---- .20 -.10 .30 50 1625 .20 .20 .20 .20 .20 -.10 10 .30 35 1630 .20 .20 .20 .20 .20 -.10 3 .30 1635 ---- ---- ---- ---- .20 -.10 .30 16 1640 ---- ---- ---- ---- .20 -.10 .30 1 1645 ---- ---- ---- ---- .30 .00 .30 10 1650 ---- ---- ---- ---- .30 .00 .30 301 1655 ---- ---- ---- ---- .30 .00 .30 1 1660 ---- ---- .30A .30A .30 -.10 .40 2 1665 ---- ---- .30A .30A .30 -.10 .40 8 1670 .30 .30 .30 .30 .30 -.10 1 .40 1 24 1675 ---- ---- .30A .30A .30 -.10 .40 1967 1680 .40 .40 .40 .40 .30 -.10 7 .40 68 1685 ---- ---- ---- ---- .40 .00 .40 23 1690 ---- ---- .40A .40A .40 -.10 .50 2 23 1695 ---- ---- .40A .40A .40 -.10 .50 25 1700 .30 .30 .30 .30 .40 -.10 8 .50 111 1277 1705 ---- ---- ---- ---- .50 .00 .50 13 1710 ---- ---- .50A .50A .50 -.10 .60 26 1715 ---- ---- .50A .50A .50 -.10 .60 218 1720 .60 .60 .60 .60 .60 .00 3 .60 39 1725 ---- ---- .60A .60A .60 -.10 .70 199 1730 ---- ---- .60A .60A .60 -.10 .70 133 1735 ---- ---- .70A .70A .70 -.10 .80 187 1740 ---- ---- .70A .70A .70 -.20 .90 611 1745 ---- ---- .80A .80A .80 -.10 .90 4 1750 .90 1.00 .90 .90A .90 -.10 12 1.00 98 575 1755 ---- ---- .90A .90A .90 -.20 2 1.10 1 63 1760 .90 .90 .90 .90 1.00 -.30 10 1.30 209 320 1765 ---- ---- 1.10A 1.10A 1.10 -.30 3 1.40 27 114 1770 1.30 1.30 1.20A 1.30 1.20 -.40 4 1.60 3 101 1775 ---- ---- 1.30A 1.30A 1.30 -.40 4 1.70 689 1780 1.60 1.60 1.40A 1.40A 1.50 -.40 9 1.90 1 166 1785 ---- ---- 1.60A 1.60A 1.60 -.60 2 2.20 1 182 1790 2.40 2.40 1.80A 1.90A 1.80 -.60 5 2.40 4 193 1795 ---- ---- 2.00A 2.00A 2.00 -.80 5 2.80 2 103 1800 2.40 2.80 2.20 2.30A 2.30 -.80 324 3.10 101 2291 1805 ---- ---- 2.50A 2.50A 2.60 -.90 5 3.50 3 94 1810 ---- ---- 2.80A 2.80A 2.90 -1.00 2 3.90 235 1196 1815 ---- ---- 3.10A 3.10A 3.30 -1.10 3 4.40 6 116 1820 4.30 4.30 3.50A 4.50B 3.70 -1.30 5 5.00 6 276 1825 4.80 5.00 3.90A 4.20A 4.20 -1.40 5 5.60 37 1457 1830 5.40 5.40 4.40A 5.90B 4.80 -1.50 36 6.30 16 279 1835 ---- ---- 5.00A 5.00A 5.50 -1.60 7.10 38 452 1840 6.90 6.90 5.60A 6.00 6.20 -1.70 3 7.90 7 416 1845 7.90 7.90 6.40A 6.90A 7.00 -1.90 27 8.90 4 113 1850 8.70 9.50 7.20A 9.60B 7.90 -2.10 338 10.00 280 2329 1855 10.10 10.10 8.10A 10.80B 9.00 -2.20 7 11.20 17 82 1860 9.90 12.10 9.10A 12.20B 10.10 -2.40 14 12.50 470 881 1865 12.90 13.80 10.30A 12.80B 11.40 -2.50 84 13.90 341 556 1870 15.10 15.60B 11.50A 12.50A 12.70 -2.80 23 15.50 17 809 1875 14.00 17.50B 12.90A 13.90 14.30 -2.90 41 17.20 48 2128 1880 17.90 19.40B 14.50A 17.80B 15.90 -3.20 83 19.10 23 1911 1885 19.10 21.50B 16.20A 19.80B 17.70 -3.40 27 21.10 4 397 1890 21.40 23.80B 18.00A 19.40B 19.70 -3.60 20 23.30 47 536 1895 22.00 26.20B 20.00A 21.40A 21.80 -3.90 36 25.70 29 133 1900 26.10 28.80B 22.00 23.90B 24.10 -4.10 322 28.20 314 3701 1905 26.60 31.60B 24.50A 26.10A 26.50 -4.40 47 30.90 14 271 1910 32.60 34.50B 26.90A 28.80B 29.10 -4.60 22 33.70 11 370 1915 ---- 37.60B 29.60A 29.60A 31.90 -4.80 2 36.70 9 877 1920 40.60 40.90B 32.40A 34.30A 34.80 -5.10 6 39.90 19 471 1925 ---- 44.20B 35.40A 35.40A 37.90 -5.30 1 43.20 42 1164 1930 ---- 47.70B 38.50A 38.50A 41.20 -5.40 2 46.60 3 370 1935 44.70 51.40B 41.70A 44.80B 44.60 -5.60 4 50.20 4 725 1940 48.20 55.20B 45.10A 47.70 48.10 -5.70 4 53.80 556 1945 ---- 59.00B 48.70A 48.70A 51.80 -5.80 57.60 402 1950 ---- 63.00B 52.30A 52.30A 55.50 -6.00 61.50 13 1359 1955 64.00 67.10B 56.10A 58.90A 59.50 -6.00 5 65.50 356 1960 62.90 71.30B 60.00A 62.90A 63.50 -6.10 2 69.60 2 523 1965 ---- 75.50B 64.00A 64.00A 67.60 -6.20 73.80 304 1970 71.30 79.90B 68.10A 70.90A 71.70 -6.40 8 78.10 422 1975 81.00 84.30B 72.30A 83.50B 76.00 -6.40 1 82.40 1 1194 1980 ---- 88.80B 76.60A 76.60A 80.30 -6.60 86.90 366 1985 ---- 93.30B 80.90A 80.90A 84.70 -6.60 91.30 419 1990 ---- 97.90B 85.30A 85.30A 89.20 -6.70 95.90 1175 1995 ---- 102.50B 89.80A 89.80A 93.70 -6.80 100.50 56 2000 104.10 107.20B 94.40A 97.50 98.30 -6.80 10 105.10 1 1016 2005 ---- 111.00B 99.00A 99.00A 103.00 -6.80 109.80 106 2010 ---- 115.80B 103.70A 103.70A 107.60 -6.90 114.50 177 2015 ---- 120.50B 109.10A 109.10A 112.30 -6.90 119.20 14 2020 ---- 125.20B 113.80A 113.80A 117.00 -7.00 124.00 34 2025 121.10 131.00B 117.80A 121.30B 121.80 -6.90 1 128.70 1 123 2030 ---- 134.80B 123.30A 123.30A 126.60 -6.90 133.50 15 2035 ---- 139.80B 128.10A 128.10A 131.50 -6.90 138.40 35 2040 ---- 144.60B 132.90A 132.90A 136.20 -7.00 143.20 262 2045 ---- 149.40B 137.80A 137.80A 141.10 -7.00 148.10 9 2050 ---- 155.30B 141.90A 141.90A 146.00 -7.00 153.00 350 2055 ---- 159.20B 147.50A 147.50A 150.90 -7.00 157.90 8 2060 ---- 164.20B 152.40A 152.40A 155.80 -7.00 162.80 349 2065 ---- 169.10B 157.20A 157.20A 160.70 -7.00 167.70 26 2070 ---- 174.00B 162.20A 162.20A 165.60 -7.00 172.60 21 2075 ---- 180.00B 166.30A 166.30A 170.50 -7.00 177.50 1 127 2080 ---- 183.90B 172.10A 172.10A 175.40 -7.00 182.40 190 2085 ---- 188.90B 176.90A 176.90A 180.40 -7.00 187.40 93 2090 ---- 193.70B 181.90A 181.90A 185.30 -7.00 192.30 74 2095 ---- 198.80B 186.80A 186.80A 190.30 -7.00 197.30 96 2100 ---- 204.70B 191.00A 191.00A 195.20 -7.00 202.20 128 2105 ---- 208.70B 196.70A 196.70A 200.20 -7.00 207.20 28 2110 ---- 213.70B 201.70A 201.70A 205.20 -7.00 212.20 14 2115 ---- 218.70B 206.70A 206.70A 210.10 -7.00 217.10 30 2120 ---- 223.70B 211.60A 211.60A 215.10 -7.00 222.10 10 2125 ---- 229.60B 215.80A 215.80A 220.10 -7.00 227.10 35 2130 ---- 233.50B 221.60A 221.60A 225.10 -6.90 232.00 58 2135 ---- 238.60B 226.60A 226.60A 230.10 -6.90 237.00 30 2140 ---- 243.60B 231.60A 231.60A 235.00 -7.00 242.00 58 2145 ---- 248.50B 236.50A 236.50A 240.00 -7.00 247.00 2150 ---- 254.50B 240.70A 240.70A 245.00 -7.00 252.00 35 2155 ---- 258.40B 246.60A 246.60A 250.00 -7.00 257.00 1 2160 ---- 263.40B 251.50A 251.50A 255.00 -6.90 261.90 2165 ---- 268.40B 256.60A 256.60A 259.90 -7.00 266.90 2170 ---- 273.40B 261.60A 261.60A 264.90 -7.00 271.90 2175 ---- 278.40B 265.60A 265.60A 269.90 -7.00 276.90 15 2180 ---- 283.20B 271.60A 271.60A 274.90 -7.00 281.90 1 2185 ---- 288.30B 276.60A 276.60A 279.90 -7.00 286.90 115 2190 ---- 293.30B 281.50A 281.50A 284.90 -7.00 291.90 2195 ---- 298.30B 286.60A 286.60A 289.90 -7.00 296.90 2200 ---- 303.70B 291.20A 291.20A 294.90 -7.00 301.90 332 2205 ---- 308.30B 296.50A 296.50A 299.90 -7.00 306.90 2210 ---- 313.30B 301.50A 301.50A 304.90 -7.00 311.90 2215 ---- 318.00B 306.50A 306.50A 309.90 -7.00 316.90 2220 ---- 323.20B 311.50A 311.50A 314.90 -7.00 321.90 2225 ---- 328.20B 316.50A 316.50A 319.90 -7.00 326.90 1 2230 ---- 333.20B 321.50A 321.50A 324.90 -7.00 331.90 2235 ---- 338.20B 326.50A 326.50A 329.90 -7.00 336.90 2240 ---- 343.20B 331.50A 331.50A 334.90 -7.00 341.90 2245 ---- 348.20B 336.50A 336.50A 339.90 -7.00 346.90 2250 ---- 353.60B 341.10A 341.10A 344.90 -7.00 351.90 2255 ---- 358.20B 346.50A 346.50A 349.90 -7.00 356.90 2260 ---- 363.20B 351.50A 351.50A 354.90 -7.00 361.90 2265 ---- 368.20B 356.50A 356.50A 359.90 -7.00 366.90 2270 ---- 373.20B 361.50A 361.50A 364.90 -7.00 371.90 2275 ---- 378.20B 366.50A 366.50A 369.90 -7.00 376.90 2280 ---- 383.00B 371.50A 371.50A 374.90 -7.00 381.90 2285 ---- 388.10B 376.50A 376.50A 379.90 -7.00 386.90 2290 ---- 393.00B 381.50A 381.50A 384.90 -7.00 391.90 2295 ---- 398.10B 386.50A 386.50A 389.90 -7.00 396.90 2300 ---- 403.60B 391.10A 391.10A 394.90 -7.00 401.90 2310 ---- 413.00B 401.50A 401.50A 404.90 -7.00 411.90 2320 ---- 423.00B 411.50A 411.50A 414.90 -7.00 421.90 2325 ---- 428.10B 416.50A 416.50A 419.90 -7.00 426.90 2330 ---- 433.10B 421.50A 421.50A 424.90 -7.00 431.90 2340 ---- 443.10B 431.50A 431.50A 434.90 -7.00 441.90 2350 ---- 453.60B 441.10A 441.10A 444.90 -7.00 451.90 2360 ---- 463.00B 451.50A 451.50A 454.90 -7.00 461.90 2370 ---- 473.00B 461.50A 461.50A 464.90 -7.00 471.90 2375 ---- 478.00B 466.50A 466.50A 469.90 -7.00 476.90 2380 ---- 483.00B 471.50A 471.50A 474.90 -7.00 481.90 2390 ---- 493.00B 481.50A 481.50A 484.90 -7.00 491.90 2400 ---- 503.60B 491.10A 491.10A 494.90 -7.00 501.90 2425 ---- 528.00B 516.50A 516.50A 519.90 -7.00 526.90 2450 ---- 553.60B 541.20A 541.20A 544.90 -7.00 551.90 2475 ---- 578.20B 566.50A 566.50A 569.90 -7.00 576.90 2500 ---- 603.50B 591.10A 591.10A 594.90 -7.00 601.90 2525 ---- 628.00B 616.50A 616.50A 619.90 -7.00 626.90 2550 ---- 653.50B 641.20A 641.20A 644.90 -7.00 651.90 2575 ---- 678.00B 666.50A 666.50A 669.90 -7.00 676.90 2650 ---- 753.60B 741.20A 741.20A 744.90 -7.00 751.90 3000 ---- 1103.30B 1091.20A 1091.20A 1094.90 -7.00 1101.90 3500 ---- 1603.20B 1591.20A 1591.20A 1594.90 -7.00 1601.90 4000 ---- 2102.90B 2091.30A 2091.30A 2094.90 -7.00 2101.90 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 .10 .10 .10 .10 -.10 120 .20 141 1420 ---- ---- ---- ---- .10 -.10 .20 5 1425 ---- ---- ---- ---- .10 -.10 .20 15 1430 ---- ---- ---- ---- .10 -.10 .20 5 1440 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 22 1460 ---- ---- ---- ---- .20 .00 .20 1470 ---- ---- ---- ---- .20 .00 .20 12 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 3 11 1500 .20 .20 .20 .20 .20 .00 72 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 14 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 6 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 1575 ---- ---- ---- ---- .30 .00 .30 18 1580 ---- ---- ---- ---- .30 .00 .30 21 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 -.10 .40 1 1595 ---- ---- ---- ---- .30 -.10 .40 8 1600 ---- ---- ---- ---- .40 .00 .40 2 143 1605 ---- ---- ---- ---- .40 .00 .40 1610 ---- ---- ---- ---- .40 .00 .40 8 1615 ---- ---- .40A .40A .40 -.10 .50 1 1620 ---- ---- .40A .40A .40 -.10 .50 16 1625 ---- ---- .40A .40A .40 -.10 .50 26 1630 ---- ---- ---- ---- .40 -.10 .50 1635 ---- ---- ---- ---- .40 -.10 .50 1 1640 ---- ---- .50A .50A .50 -.10 2 .60 1 1645 ---- ---- .50A .50A .50 -.10 .60 2 1650 ---- ---- .50A .50A .50 -.10 .60 73 1655 ---- ---- .60A .60A .50 -.20 .70 17 1660 ---- ---- .60A .60A .50 -.20 .70 28 1665 ---- ---- .60A .60A .60 -.10 .70 3 1670 ---- ---- .70A .70A .60 -.20 .80 4 1675 ---- ---- .70A .70A .60 -.20 .80 46 1680 ---- ---- ---- ---- .70 -.10 .80 1 5 1685 ---- ---- .80A .80A .70 -.20 .90 5 1690 ---- ---- .80A .80A .80 -.20 1.00 2 4 1695 ---- ---- .90A .90A .80 -.20 1.00 29 1700 .90 .90 .90 .90 .90 -.20 13 1.10 168 1705 ---- ---- 1.00A 1.00A .90 -.30 1.20 2 1710 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 15 1715 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 6 1720 1.20 1.20 1.20 1.20 1.20 -.20 2 1.40 1 42 1725 1.30 1.30 1.30 1.30 1.20 -.40 50 1.60 2 173 1730 ---- ---- 1.40A 1.40A 1.40 -.30 1 1.70 24 1735 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 8 1740 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 40 1745 ---- ---- 1.70A 1.70A 1.70 -.40 2.10 2 1750 2.10 2.10 1.90A 1.90A 1.90 -.40 3 2.30 693 1755 ---- ---- 2.00A 2.00A 2.10 -.40 10 2.50 15 1760 ---- ---- 2.20A 2.20A 2.30 -.40 1 2.70 29 1765 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 2 14 1770 ---- ---- 2.60A 2.60A 2.70 -.50 3 3.20 4 61 1775 3.10 3.10 2.80A 3.20B 3.00 -.50 9 3.50 66 326 1780 3.50 3.50 3.10A 3.20A 3.20 -.60 1 3.80 48 1785 ---- ---- 3.40A 3.40A 3.60 -.50 4.10 1 129 1790 3.90 3.90 3.70A 4.30B 3.90 -.60 1 4.50 5 53 1795 ---- ---- 4.00A 4.00A 4.30 -.70 1 5.00 101 1800 5.10 5.10 4.40A 4.60A 4.70 -.70 6 5.40 275 841 1805 ---- ---- 4.80A 4.80A 5.10 -.80 60 5.90 1 50 1810 ---- ---- 5.20A 5.20A 5.60 -.90 24 6.50 4 175 1815 ---- ---- 5.70A 5.70A 6.10 -1.00 20 7.10 11 141 1820 ---- ---- 6.30A 6.30A 6.70 -1.10 14 7.80 9 245 1825 7.30 7.60 6.90A 7.30A 7.40 -1.20 3 8.60 76 316 1830 8.30 9.00 7.50A 9.20B 8.10 -1.30 2 9.40 7 217 1835 ---- ---- 8.20A 8.20A 8.80 -1.50 4 10.30 225 1840 ---- ---- 9.00A 9.00A 9.70 -1.50 11.20 5 637 1845 ---- ---- 9.80A 9.80A 10.60 -1.70 3 12.30 2 80 1850 12.80 13.30 10.80A 11.40A 11.60 -1.80 43 13.40 69 627 1855 13.90 14.60B 11.80A 11.80A 12.70 -1.90 73 14.60 76 1860 ---- ---- 12.80A 12.80A 13.80 -2.10 7 15.90 5 194 1865 16.50 17.30B 14.00A 14.00A 15.10 -2.20 16 17.30 154 1870 ---- 18.90B 15.30A 15.30A 16.40 -2.40 11 18.80 154 1875 20.50 20.60B 16.60A 17.60 17.90 -2.50 3 20.40 84 1641 1880 ---- 22.20B 18.10A 18.10A 19.50 -2.60 22.10 12 79 1885 ---- 24.20B 19.70A 19.70A 21.10 -2.80 1 23.90 4 320 1890 ---- 26.20B 21.30A 21.30A 22.90 -2.90 25.80 2 77 1895 ---- 28.20B 23.10A 23.10A 24.80 -3.10 4 27.90 2 78 1900 29.50 30.40B 25.00A 30.20B 26.80 -3.20 38 30.00 77 1530 1905 ---- 32.80B 27.00A 27.00A 28.90 -3.40 32.30 1 88 1910 ---- 35.20B 29.20A 29.20A 31.20 -3.50 34.70 2 131 1915 36.50 37.90B 31.40A 33.20A 33.50 -3.70 16 37.20 20 2100 1920 38.40 40.40B 33.90A 40.20B 36.00 -3.80 38 39.80 17 115 1925 38.20 43.30B 36.30A 38.20 38.60 -3.90 8 42.50 215 2617 1930 ---- 46.10B 38.90A 38.90A 41.30 -4.10 45.40 12 239 1935 ---- 49.10B 41.60A 41.60A 44.10 -4.20 48.30 7 237 1940 ---- 52.30B 44.50A 44.50A 47.00 -4.40 51.40 5 137 1945 ---- 55.50B 47.40A 47.40A 50.10 -4.40 54.50 5 189 1950 56.30 58.90B 50.40A 58.50B 53.20 -4.60 29 57.80 6 284 1955 ---- 62.30B 53.50A 53.50A 56.40 -4.80 61.20 85 1960 59.50 65.70B 56.70A 59.50 59.80 -4.80 4 64.60 2 229 1965 ---- 69.40B 60.10A 60.10A 63.20 -5.00 68.20 185 1970 ---- 73.10B 63.60A 63.60A 66.70 -5.10 71.80 2 27 1975 ---- 76.90B 67.00A 67.00A 70.40 -5.10 75.50 91 1980 ---- 80.60B 70.70A 70.70A 74.10 -5.20 79.30 125 1985 ---- 84.50B 74.40A 74.40A 77.90 -5.30 83.20 93 1990 ---- 88.60B 78.20A 78.20A 81.70 -5.50 87.20 4 1683 1995 ---- 92.60B 82.20A 82.20A 85.70 -5.50 91.20 161 2000 ---- 96.70B 86.10A 86.10A 89.70 -5.60 95.30 397 2005 ---- 100.90B 90.10A 90.10A 93.80 -5.60 99.40 76 2010 ---- 105.30B 94.20A 94.20A 97.90 -5.70 103.60 74 2015 ---- 109.50B 98.40A 98.40A 102.10 -5.80 107.90 265 2020 ---- 114.00B 102.60A 102.60A 106.40 -5.80 112.20 300 2025 ---- 118.40B 106.80A 106.80A 110.70 -5.90 116.60 19 2030 ---- 122.70B 111.10A 111.10A 115.00 -6.00 121.00 27 2035 ---- 127.20B 115.50A 115.50A 119.40 -6.00 125.40 9 2040 ---- 131.90B 119.90A 119.90A 123.90 -6.00 129.90 1 3 2045 ---- 136.30B 124.40A 124.40A 128.40 -6.10 134.50 4 2050 ---- 140.90B 128.90A 128.90A 132.90 -6.10 139.00 1 74 2055 ---- 145.60B 133.40A 133.40A 137.40 -6.20 143.60 3 2060 ---- 150.30B 138.00A 138.00A 142.00 -6.20 148.20 27 2065 ---- 154.40B 142.60A 142.60A 146.60 -6.30 152.90 1 2070 ---- 158.60B 147.20A 147.20A 151.30 -6.20 157.50 180 2075 ---- 164.30B 151.90A 151.90A 156.00 -6.20 162.20 12 2080 ---- 167.90B 157.20A 157.20A 160.70 -6.20 166.90 1 152 2085 ---- 172.60B 161.90A 161.90A 165.40 -6.30 171.70 9 2090 ---- 177.40B 166.60A 166.60A 170.10 -6.30 176.40 3 2095 ---- 182.40B 171.40A 171.40A 174.90 -6.30 181.20 6 2100 ---- 188.30B 175.50A 175.50A 179.60 -6.40 186.00 1 2105 ---- 191.80B 180.90A 180.90A 184.40 -6.40 190.80 2110 ---- 196.70B 185.70A 185.70A 189.20 -6.40 195.60 2 2115 ---- 201.60B 190.50A 190.50A 194.10 -6.30 200.40 2 2120 ---- 206.40B 195.40A 195.40A 198.90 -6.40 205.30 1 2125 ---- 212.40B 199.50A 199.50A 203.70 -6.40 210.10 17 2130 ---- 216.20B 205.10A 205.10A 208.60 -6.40 215.00 2 2135 ---- 221.10B 209.90A 209.90A 213.50 -6.30 219.80 2140 ---- 226.00B 214.80A 214.80A 218.30 -6.40 224.70 2145 ---- 230.90B 219.70A 219.70A 223.20 -6.40 229.60 2150 ---- 236.90B 223.80A 223.80A 228.10 -6.40 234.50 2155 ---- 240.80B 229.50A 229.50A 233.00 -6.40 239.40 2160 ---- 245.60B 234.40A 234.40A 237.90 -6.40 244.30 2 2165 ---- 250.50B 239.30A 239.30A 242.80 -6.40 249.20 3 2170 ---- 255.50B 244.20A 244.20A 247.80 -6.40 254.20 4 2175 ---- 261.50B 248.40A 248.40A 252.70 -6.40 259.10 1 4 2180 ---- 265.30B 254.00A 254.00A 257.60 -6.40 264.00 5 2185 ---- 270.20B 259.00A 259.00A 262.60 -6.40 269.00 6 2190 ---- 275.20B 263.90A 263.90A 267.50 -6.40 273.90 7 2195 ---- 280.10B 268.90A 268.90A 272.40 -6.50 278.90 2 2200 ---- 286.30B 273.00A 273.00A 277.40 -6.40 283.80 18 2205 ---- 290.20B 278.80A 278.80A 282.30 -6.50 288.80 2 2210 ---- 295.10B 283.70A 283.70A 287.30 -6.40 293.70 2 2215 ---- 300.00B 288.70A 288.70A 292.30 -6.40 298.70 2 2220 ---- 305.00B 293.60A 293.60A 297.20 -6.50 303.70 2225 ---- 311.10B 297.80A 297.80A 302.20 -6.40 308.60 23 2230 ---- 315.00B 303.60A 303.60A 307.20 -6.40 313.60 3 2235 ---- 319.90B 308.50A 308.50A 312.10 -6.50 318.60 2 2240 ---- 324.90B 313.50A 313.50A 317.10 -6.50 323.60 2245 ---- 329.90B 318.50A 318.50A 322.10 -6.50 328.60 2250 ---- 336.00B 322.70A 322.70A 327.10 -6.40 333.50 29 2255 ---- 339.80B 328.50A 328.50A 332.10 -6.40 338.50 2260 ---- 344.80B 333.50A 333.50A 337.00 -6.50 343.50 2265 ---- 349.80B 338.50A 338.50A 342.00 -6.50 348.50 2270 ---- 354.70B 343.50A 343.50A 347.00 -6.50 353.50 2275 ---- 359.70B 347.60A 347.60A 352.00 -6.50 358.50 34 2280 ---- 364.70B 353.50A 353.50A 357.00 -6.50 363.50 2285 ---- 369.70B 358.50A 358.50A 362.00 -6.50 368.50 2290 ---- 374.70B 363.50A 363.50A 367.00 -6.50 373.50 2295 ---- 379.70B 368.50A 368.50A 372.00 -6.50 378.50 2300 ---- 385.30B 373.10A 373.10A 377.00 -6.50 383.50 28 2305 ---- 389.70B 378.50A 378.50A 382.00 -6.50 388.50 2310 ---- 394.70B 383.50A 383.50A 387.00 -6.50 393.50 2320 ---- 404.70B 393.50A 393.50A 397.00 -6.50 403.50 2325 ---- 409.70B 398.50A 398.50A 402.00 -6.50 408.50 21 2330 ---- 414.70B 403.50A 403.50A 407.00 -6.50 413.50 2340 ---- 424.70B 413.50A 413.50A 417.00 -6.50 423.50 2350 ---- 435.20B 423.00A 423.00A 427.00 -6.50 433.50 6 2360 ---- 444.70B 433.50A 433.50A 437.00 -6.50 443.50 2370 ---- 454.70B 443.50A 443.50A 447.00 -6.50 453.50 2375 ---- 459.70B 448.50A 448.50A 452.00 -6.50 458.50 2380 ---- 464.70B 453.50A 453.50A 457.00 -6.50 463.50 2390 ---- 474.60B 463.50A 463.50A 467.00 -6.50 473.50 2400 ---- 485.10B 473.00A 473.00A 477.00 -6.50 483.50 2410 ---- 494.60B 483.50A 483.50A 487.00 -6.50 493.50 2425 ---- 509.70B 498.50A 498.50A 502.00 -6.50 508.50 2450 ---- 535.10B 523.10A 523.10A 527.00 -6.50 533.50 2475 ---- 559.60B 548.50A 548.50A 552.00 -6.50 558.50 2500 ---- 585.10B 573.10A 573.10A 577.00 -6.50 583.50 2525 ---- 609.60B 598.50A 598.50A 602.00 -6.50 608.50 2550 ---- 635.20B 623.10A 623.10A 627.00 -6.50 633.50 2575 ---- 659.60B 648.50A 648.50A 652.00 -6.50 658.50 2600 ---- 685.10B 673.10A 673.10A 677.00 -6.50 683.50 2800 ---- 885.10B 873.20A 873.20A 877.00 -6.50 883.50 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1389 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 2 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 383 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 -.10 .20 1667 1330 ---- ---- ---- ---- .10 -.10 .20 1 1335 ---- ---- ---- ---- .10 -.10 .20 1340 ---- ---- ---- ---- .10 -.10 .20 1345 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 2050 1355 ---- ---- ---- ---- .10 -.10 .20 1360 ---- ---- ---- ---- .10 -.10 .20 1365 ---- ---- ---- ---- .10 -.10 .20 1370 ---- ---- ---- ---- .10 -.10 .20 1375 ---- ---- ---- ---- .10 -.10 .20 733 1380 ---- ---- ---- ---- .10 -.10 .20 1 1385 ---- ---- ---- ---- .10 -.10 .20 12 1390 ---- ---- ---- ---- .10 -.10 .20 1395 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 .00 .20 465 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 66 1430 ---- ---- ---- ---- .20 .00 .20 1435 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 504 1445 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1753 1455 ---- ---- ---- ---- .20 .00 .20 38 1460 ---- ---- ---- ---- .20 .00 .20 1465 ---- ---- ---- ---- .20 .00 .20 82 1470 ---- ---- ---- ---- .20 -.10 .30 4 1475 ---- ---- ---- ---- .20 -.10 .30 28 1480 ---- ---- ---- ---- .20 -.10 .30 1485 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 1582 1505 ---- ---- ---- ---- .30 .00 .30 1510 ---- ---- ---- ---- .30 .00 .30 25 1515 ---- ---- ---- ---- .30 .00 .30 40 1520 ---- ---- ---- ---- .30 .00 .30 1525 ---- ---- ---- ---- .30 .00 .30 210 1530 ---- ---- ---- ---- .30 .00 .30 1535 ---- ---- ---- ---- .30 -.10 1 .40 1000 1540 ---- ---- ---- ---- .40 .00 .40 3 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 50 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 4 1575 ---- ---- ---- ---- .50 .00 .50 442 1580 ---- ---- ---- ---- .50 .00 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 -.10 .60 5 1595 ---- ---- ---- ---- .50 -.10 .60 1600 ---- ---- ---- ---- .60 .00 .60 1413 1605 ---- ---- ---- ---- .60 -.10 .70 1610 ---- ---- ---- ---- .60 -.10 .70 1615 ---- ---- ---- ---- .60 -.10 .70 3 1620 ---- ---- ---- ---- .70 -.10 .80 6 1625 ---- ---- ---- ---- .70 -.10 .80 236 1630 ---- ---- .80A .80A .80 -.10 .90 26 1635 ---- ---- ---- ---- .80 -.10 .90 3 1640 ---- ---- .90A .90A .90 -.10 1.00 1 1645 ---- ---- 1.00A 1.00A .90 -.20 1.10 9 1650 ---- ---- ---- ---- 1.00 -.10 97 1.10 10 482 1655 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1660 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 107 1665 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 20 1670 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 3 53 1675 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 1020 1680 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 12 1685 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1690 ---- ---- 1.70A 1.70A 1.70 -.30 2.00 10 1695 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 109 1700 ---- ---- 1.90A 1.90A 1.90 -.40 1 2.30 7 5948 1705 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 109 1710 ---- ---- 2.20A 2.20A 2.20 -.40 2.60 192 1715 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 2 12 1720 ---- ---- 2.50A 2.50A 2.60 -.40 3.00 2 10 1725 ---- ---- 2.70A 2.70A 2.80 -.40 2 3.20 488 1730 2.80 2.80 2.80 2.80 3.00 -.50 4 3.50 4 17 1735 ---- ---- 3.20A 3.20A 3.20 -.50 3 3.70 20 1740 ---- ---- 3.40A 3.40A 3.50 -.50 3 4.00 5 1033 1745 ---- ---- 3.60A 3.60A 3.80 -.50 2 4.30 12 21 1750 4.00 4.00 3.90A 4.00 4.10 -.60 22 4.70 155 1671 1755 ---- ---- 4.20A 4.20A 4.40 -.60 5.00 2 40 1760 ---- ---- 4.50A 4.50A 4.70 -.70 5.40 10 72 1765 5.30 5.60B 4.90A 5.60B 5.10 -.70 3 5.80 238 1770 ---- ---- 5.30A 5.30A 5.50 -.80 19 6.30 1 208 1775 5.50 5.50 5.50 6.50B 5.90 -.90 3 6.80 9 1088 1780 ---- ---- 6.10A 6.10A 6.40 -.90 7.30 1 48 1785 ---- ---- 6.60A 6.60A 6.90 -1.00 7.90 70 1790 8.30 8.30 7.10A 7.40A 7.40 -1.10 3 8.50 87 1795 ---- ---- 7.60A 7.60A 8.00 -1.10 2 9.10 3 49 1800 8.20 8.20 8.20 9.50B 8.70 -1.10 1 9.80 166 3609 1805 ---- ---- 8.80A 8.80A 9.30 -1.30 1 10.60 2 41 1810 ---- ---- 9.50A 9.50A 10.10 -1.30 1 11.40 152 1815 ---- ---- 10.20A 10.20A 10.80 -1.50 12.30 1 63 1820 12.40 13.00 11.00A 11.00A 11.70 -1.50 2 13.20 3 279 1825 ---- ---- 11.90A 11.90A 12.60 -1.60 6 14.20 26 1158 1830 14.60 15.10 12.80A 13.40A 13.60 -1.70 2 15.30 2 21 1835 ---- ---- 13.70A 13.70A 14.60 -1.80 16.40 1 211 1840 ---- ---- 14.80A 14.80A 15.70 -1.90 1 17.60 12 137 1845 ---- ---- 15.90A 15.90A 16.90 -2.00 3 18.90 54 1850 ---- ---- 17.00A 17.00A 18.10 -2.20 18 20.30 584 2619 1855 ---- 21.80B 18.30A 18.30A 19.50 -2.20 21.70 64 1860 ---- ---- 19.70A 19.70A 20.90 -2.40 23.30 2 87 1865 ---- ---- 21.10A 21.10A 22.40 -2.50 1 24.90 154 1870 24.30 26.80B 22.60A 22.60A 24.00 -2.60 3 26.60 276 1875 ---- 28.60B 24.20A 24.20A 25.70 -2.70 28.40 10 1428 1880 ---- 30.50B 25.90A 25.90A 27.50 -2.80 30.30 4 250 1885 ---- 32.60B 27.60A 27.60A 29.30 -3.00 32.30 98 1890 33.50 34.60B 29.50A 31.00A 31.30 -3.00 19 34.30 134 1895 ---- 36.90B 31.50A 31.50A 33.30 -3.20 36.50 3 157 1900 37.00 39.20B 33.50A 37.60B 35.50 -3.30 26 38.80 258 6420 1905 ---- 41.60B 35.70A 35.70A 37.70 -3.40 2 41.10 315 1910 41.90 44.20B 37.90A 39.70A 40.10 -3.50 11 43.60 1 146 1915 45.10 46.70B 40.30A 42.20A 42.50 -3.60 10 46.10 32 106 1920 47.10 49.40B 42.80A 44.70A 45.00 -3.70 50 48.70 51 71 1925 46.40 52.20B 45.30A 47.30A 47.60 -3.80 32 51.40 14 1186 1930 52.60 55.00B 47.90A 50.00A 50.30 -4.00 2 54.30 495 1935 57.40 57.90B 50.60A 52.80A 53.10 -4.10 17 57.20 380 1940 ---- 61.00B 53.40A 53.40A 56.00 -4.10 60.10 1 87 1945 ---- 64.10B 56.30A 56.30A 59.00 -4.20 63.20 325 1950 61.70 67.40B 59.20A 61.70 62.10 -4.30 5 66.40 179 1791 1955 ---- 70.70B 62.30A 62.30A 65.20 -4.40 69.60 139 1960 ---- 74.00B 65.40A 65.40A 68.50 -4.40 72.90 1 282 1965 ---- 77.50B 68.70A 68.70A 71.80 -4.60 76.40 261 1970 ---- 81.00B 72.00A 72.00A 75.20 -4.60 79.80 1234 1975 ---- 84.60B 75.40A 75.40A 78.60 -4.80 83.40 2 912 1980 ---- 88.10B 78.80A 78.80A 82.20 -4.80 87.00 175 1985 ---- 91.80B 82.40A 82.40A 85.80 -4.90 90.70 11 238 1990 95.10 95.60B 86.10A 88.80A 89.50 -5.00 3 94.50 626 1995 ---- 99.50B 89.80A 89.80A 93.20 -5.10 98.30 367 2000 ---- 103.40B 93.60A 93.60A 97.10 -5.10 102.20 1351 2005 ---- 107.50B 97.40A 97.40A 100.90 -5.20 106.10 354 2010 ---- 111.50B 101.20A 101.20A 104.90 -5.20 110.10 305 2015 ---- 115.50B 105.20A 105.20A 108.90 -5.30 114.20 650 2020 ---- 119.70B 109.20A 109.20A 112.90 -5.40 118.30 80 2025 ---- 123.90B 113.20A 113.20A 117.00 -5.40 122.40 499 2030 120.40 128.20B 117.30A 120.50B 121.20 -5.40 3 126.60 393 2035 ---- 132.40B 121.50A 121.50A 125.40 -5.50 130.90 157 2040 ---- 136.90B 125.70A 125.70A 129.60 -5.60 135.20 98 2045 ---- 141.10B 129.90A 129.90A 133.90 -5.60 139.50 14 2050 ---- 145.50B 134.20A 134.20A 138.20 -5.70 143.90 2 274 2055 ---- 150.00B 138.50A 138.50A 142.50 -5.80 148.30 25 2060 ---- 154.40B 142.90A 142.90A 146.90 -5.80 152.70 86 2065 ---- 158.90B 147.30A 147.30A 151.40 -5.80 157.20 6 2070 ---- 163.50B 151.80A 151.80A 155.80 -5.90 161.70 62 2075 ---- 168.10B 156.20A 156.20A 160.30 -5.90 166.20 257 2080 ---- 172.60B 160.70A 160.70A 164.80 -5.90 170.70 36 2085 ---- 177.20B 165.30A 165.30A 169.40 -5.90 175.30 142 2090 ---- 181.90B 169.80A 169.80A 173.90 -6.00 179.90 105 2095 ---- 186.50B 174.40A 174.40A 178.50 -6.00 184.50 45 2100 ---- 191.20B 179.00A 179.00A 183.10 -6.10 189.20 638 2105 ---- 195.80B 183.60A 183.60A 187.80 -6.00 193.80 2 2110 ---- 200.40B 188.20A 188.20A 192.40 -6.10 198.50 82 2115 ---- 204.10B 192.90A 192.90A 197.10 -6.10 203.20 15 2120 ---- 208.80B 197.60A 197.60A 201.80 -6.10 207.90 11 2125 ---- 214.70B 202.30A 202.30A 206.50 -6.10 212.60 2130 ---- 218.40B 207.80A 207.80A 211.20 -6.20 217.40 24 2135 ---- 223.10B 212.50A 212.50A 215.90 -6.20 222.10 5 2140 ---- 227.90B 217.30A 217.30A 220.70 -6.20 226.90 8 2145 ---- 232.70B 222.00A 222.00A 225.40 -6.30 231.70 3 2150 ---- 238.70B 226.00A 226.00A 230.20 -6.30 236.50 23 2155 ---- 242.30B 231.60A 231.60A 235.00 -6.30 241.30 3 2160 ---- 247.10B 236.40A 236.40A 239.80 -6.30 246.10 3 2165 ---- 251.90B 241.20A 241.20A 244.60 -6.30 250.90 2170 ---- 256.90B 246.00A 246.00A 249.40 -6.30 255.70 2 2175 261.90 262.90B 250.00A 253.40A 254.30 -6.30 4 260.60 3 89 2180 ---- 266.60B 255.70A 255.70A 259.10 -6.30 265.40 4 2185 ---- 271.40B 260.50A 260.50A 264.00 -6.30 270.30 1 2190 ---- 276.30B 265.40A 265.40A 268.80 -6.30 275.10 1 2195 ---- 281.20B 270.20A 270.20A 273.70 -6.30 280.00 1 2200 ---- 287.20B 274.30A 274.30A 278.60 -6.30 284.90 145 2205 ---- 291.00B 280.00A 280.00A 283.40 -6.40 289.80 1 2210 ---- 295.90B 284.80A 284.80A 288.30 -6.40 294.70 2 2215 ---- 300.80B 289.70A 289.70A 293.20 -6.40 299.60 2220 ---- 305.70B 294.60A 294.60A 298.10 -6.40 304.50 2225 ---- 311.80B 298.70A 298.70A 303.00 -6.40 309.40 92 2230 ---- 315.50B 304.50A 304.50A 307.90 -6.40 314.30 1 2235 ---- 320.50B 309.40A 309.40A 312.80 -6.40 319.20 2240 ---- 325.40B 314.30A 314.30A 317.80 -6.40 324.20 2245 ---- 330.40B 319.20A 319.20A 322.70 -6.40 329.10 2 2250 ---- 336.50B 323.30A 323.30A 327.60 -6.40 334.00 6 2255 ---- 340.20B 329.10A 329.10A 332.50 -6.50 339.00 1 2260 ---- 345.20B 334.10A 334.10A 337.50 -6.40 343.90 3 2265 ---- 350.10B 339.00A 339.00A 342.40 -6.50 348.90 2 2270 ---- 355.00B 344.00A 344.00A 347.40 -6.40 353.80 1 2275 ---- 361.20B 348.00A 348.00A 352.30 -6.50 358.80 1 2280 ---- 364.90B 354.00A 354.00A 357.30 -6.40 363.70 2285 ---- 369.90B 358.90A 358.90A 362.20 -6.50 368.70 2290 ---- 374.90B 363.90A 363.90A 367.20 -6.50 373.70 1 2295 ---- 379.80B 368.90A 368.90A 372.20 -6.40 378.60 2300 ---- 386.10B 372.80A 372.80A 377.10 -6.50 383.60 64 2305 ---- 389.80B 378.80A 378.80A 382.10 -6.50 388.60 2310 ---- 394.80B 383.80A 383.80A 387.10 -6.50 393.60 2315 ---- 399.80B 388.80A 388.80A 392.10 -6.40 398.50 2320 ---- 404.70B 393.70A 393.70A 397.00 -6.50 403.50 2325 ---- 411.00B 397.60A 397.60A 402.00 -6.50 408.50 4 2330 ---- 414.70B 403.70A 403.70A 407.00 -6.50 413.50 2335 ---- 419.70B 408.70A 408.70A 412.00 -6.50 418.50 2340 ---- 424.70B 413.70A 413.70A 417.00 -6.50 423.50 2345 ---- 429.70B 418.70A 418.70A 422.00 -6.50 428.50 2350 ---- 435.30B 422.50A 422.50A 427.00 -6.50 433.50 5 2360 ---- 444.60B 433.70A 433.70A 437.00 -6.50 443.50 2370 ---- 454.60B 443.60A 443.60A 447.00 -6.50 453.50 2375 ---- 459.60B 448.60A 448.60A 452.00 -6.50 458.50 4 2380 ---- 464.60B 453.60A 453.60A 457.00 -6.50 463.50 2390 ---- 474.60B 463.60A 463.60A 467.00 -6.50 473.50 2400 ---- 485.10B 473.20A 473.20A 477.00 -6.50 483.50 5 2410 ---- 494.60B 483.70A 483.70A 487.00 -6.50 493.50 2420 ---- 504.60B 493.60A 493.60A 497.00 -6.50 503.50 2425 ---- 509.60B 498.60A 498.60A 502.00 -6.50 508.50 1 2430 ---- 514.60B 503.60A 503.60A 507.00 -6.50 513.50 2440 ---- 524.60B 513.60A 513.60A 517.00 -6.50 523.50 2450 ---- 535.20B 523.10A 523.10A 527.00 -6.50 533.50 258 2475 ---- 559.50B 548.60A 548.60A 552.00 -6.50 558.50 2490 ---- 574.50B 563.60A 563.60A 567.00 -6.50 573.50 2500 ---- 585.20B 573.10A 573.10A 577.00 -6.50 583.50 71 2525 ---- 609.50B 598.70A 598.70A 602.00 -6.50 608.50 2550 ---- 635.00B 623.20A 623.20A 627.00 -6.50 633.50 2575 ---- 659.50B 648.70A 648.70A 652.00 -6.50 658.50 2600 ---- 685.00B 673.20A 673.20A 677.00 -6.50 683.50 2625 ---- 709.50B 698.70A 698.70A 702.00 -6.50 708.50 2650 ---- 735.00B 723.20A 723.20A 727.00 -6.50 733.50 2700 ---- 785.10B 773.20A 773.20A 777.00 -6.50 783.50 2750 ---- 834.90B 823.20A 823.20A 827.00 -6.50 833.50 2800 ---- 885.00B 873.20A 873.20A 877.00 -6.50 883.50 2900 ---- 984.90B 973.20A 973.20A 977.00 -6.50 983.50 3000 ---- 1084.80B 1073.20A 1073.20A 1077.00 -6.50 1083.50 3100 ---- 1184.80B 1173.30A 1173.30A 1177.00 -6.50 1183.50 3200 ---- 1284.80B 1273.30A 1273.30A 1277.00 -6.50 1283.50 3400 ---- 1484.70B 1473.40A 1473.40A 1477.00 -6.50 1483.50 3600 ---- 1684.70B 1673.40A 1673.40A 1677.00 -6.50 1683.50 3800 ---- 1884.60B 1873.60A 1873.60A 1877.00 -6.50 1883.50 4000 ---- 2084.50B 2073.50A 2073.50A 2077.00 -6.50 2083.50 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 .00 .20 27 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 24 1325 ---- ---- ---- ---- .20 .00 .20 1350 ---- ---- ---- ---- .20 .00 .20 145 1375 ---- ---- ---- ---- .20 .00 .20 50 1400 ---- ---- ---- ---- .20 -.10 .30 4046 1425 ---- ---- ---- ---- .30 .00 .30 3 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1 1450 ---- ---- ---- ---- .30 .00 .30 2 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 2 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 -.10 .40 1490 ---- ---- ---- ---- .40 .00 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .40 -.10 .50 3 1525 ---- ---- ---- ---- .40 -.10 .50 75 1530 ---- ---- ---- ---- .50 .00 .50 6 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .50 -.10 .60 1550 ---- ---- ---- ---- .60 .00 .60 70 1555 ---- ---- ---- ---- .60 .00 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .60 -.10 .70 1570 ---- ---- ---- ---- .70 .00 .70 10 1575 ---- ---- ---- ---- .70 .00 .70 56 1580 ---- ---- ---- ---- .70 -.10 .80 1585 ---- ---- ---- ---- .80 .00 .80 1590 ---- ---- ---- ---- .80 -.10 .90 1 1595 ---- ---- ---- ---- .90 .00 .90 1600 ---- ---- ---- ---- .90 .00 .90 109 1605 ---- ---- ---- ---- .90 -.10 1.00 3 1610 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1615 ---- ---- ---- ---- 1.10 .00 1.10 1620 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 534 1625 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 27 1630 ---- ---- ---- ---- 1.20 -.10 1.30 1635 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1640 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1645 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1650 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1024 1655 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1660 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1665 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1670 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 10 1675 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 25 1680 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1685 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 1690 2.60 2.60 2.50A 2.50A 2.40 -.40 5 2.80 12 1695 2.40 2.40 2.40 2.70B 2.60 -.40 1 3.00 3 1700 ---- ---- 2.80A 2.80A 2.80 -.40 3.20 482 1705 ---- ---- 2.90A 2.90A 3.00 -.40 3.40 4 1710 ---- ---- 3.10A 3.10A 3.10 -.50 3.60 1715 ---- ---- 3.30A 3.30A 3.40 -.40 3.80 2 1720 ---- ---- 3.60A 3.60A 3.60 -.50 4.10 6 1725 3.80 3.80 3.80 4.00B 3.80 -.50 2 4.30 19 223 1730 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 8 1735 ---- ---- 4.30A 4.30A 4.40 -.50 4.90 5 1740 ---- ---- 4.60A 4.60A 4.60 -.70 2 5.30 10 1745 ---- ---- 4.90A 4.90A 5.00 -.60 5.60 1750 5.30 5.40 5.20A 5.30A 5.30 -.70 5 6.00 211 1755 ---- ---- 5.50A 5.50A 5.70 -.70 6.40 69 1760 ---- ---- 5.90A 5.90A 6.10 -.70 6.80 39 1765 ---- ---- 6.30A 6.30A 6.50 -.70 7.20 23 1770 ---- ---- 6.70A 6.70A 6.90 -.80 7.70 1 273 1775 7.00 7.00 7.00 7.90B 7.40 -.80 1 8.20 2 131 1780 ---- ---- 7.60A 7.60A 7.90 -.90 8.80 1 3 1785 ---- ---- 8.10A 8.10A 8.40 -1.00 9.40 21 1790 ---- ---- 8.60A 8.60A 9.00 -1.00 10.00 1 10 1795 ---- ---- 9.20A 9.20A 9.60 -1.00 10.60 6 1800 ---- ---- 9.80A 9.80A 10.20 -1.10 11.30 1 503 1805 ---- ---- 10.50A 10.50A 10.90 -1.20 12.10 23 1810 ---- ---- 11.10A 11.10A 11.70 -1.20 12.90 2 10 1815 ---- ---- 11.90A 11.90A 12.40 -1.30 13.70 27 1820 ---- ---- 12.70A 12.70A 13.30 -1.30 14.60 5 1825 ---- ---- 13.50A 13.50A 14.20 -1.40 15.60 257 1830 16.00 16.00 14.40A 14.80 15.10 -1.50 8 16.60 3 63 1835 ---- ---- 15.30A 15.30A 16.10 -1.50 17.60 15 18 1840 ---- ---- 16.30A 16.30A 17.10 -1.70 18.80 28 1845 ---- ---- 17.40A 17.40A 18.20 -1.70 19.90 8 1850 ---- ---- 18.50A 18.50A 19.40 -1.80 21.20 4 1171 1855 ---- 22.60B 19.70A 19.70A 20.60 -1.90 22.50 4 1860 ---- 24.00B 20.90A 20.90A 21.90 -2.00 23.90 503 1865 23.50 25.50B 22.20A 23.10A 23.30 -2.10 5 25.40 57 1870 ---- 27.10B 23.60A 23.60A 24.70 -2.20 26.90 1 41 1875 ---- 28.70B 25.10A 25.10A 26.30 -2.30 28.60 1324 1880 ---- 30.40B 26.60A 26.60A 27.80 -2.50 30.30 1 1885 ---- 32.20B 28.20A 28.20A 29.50 -2.60 32.10 7 1890 ---- 34.10B 29.90A 29.90A 31.30 -2.60 33.90 22 1895 ---- 36.10B 31.70A 31.70A 33.10 -2.80 35.90 27 1900 ---- 38.20B 33.50A 33.50A 35.00 -2.90 37.90 309 1905 ---- 40.30B 35.40A 35.40A 37.00 -3.00 40.00 4 1910 ---- 42.50B 37.40A 37.40A 39.00 -3.20 42.20 2 1915 42.50 44.80B 39.50A 42.70B 41.20 -3.20 5 44.40 19 1920 ---- 47.10B 41.70A 41.70A 43.40 -3.40 3 46.80 20 1925 ---- 49.70B 43.90A 43.90A 45.70 -3.50 49.20 391 1930 ---- 52.10B 46.20A 46.20A 48.10 -3.60 51.70 4 25 1935 ---- 54.80B 48.60A 48.60A 50.60 -3.70 54.30 35 1940 ---- 57.50B 51.10A 51.10A 53.20 -3.80 2 57.00 35 64 1945 ---- 60.30B 53.70A 53.70A 55.80 -3.90 59.70 16 1950 ---- 63.20B 56.30A 56.30A 58.50 -4.00 1 62.50 334 1955 ---- 66.10B 59.00A 59.00A 61.30 -4.10 65.40 9 1960 ---- 69.20B 61.90A 61.90A 64.20 -4.20 68.40 254 1965 66.50 72.20B 64.70A 71.90B 67.20 -4.20 1 71.40 256 1970 ---- 75.40B 67.70A 67.70A 70.20 -4.40 74.60 17 1975 ---- 78.60B 70.70A 70.70A 73.30 -4.40 77.70 428 1980 ---- 82.00B 73.80A 73.80A 76.50 -4.50 81.00 9 1985 ---- 85.40B 77.00A 77.00A 79.80 -4.50 84.30 1 1990 ---- 88.80B 80.40A 80.40A 83.10 -4.60 87.70 15 1995 ---- 92.30B 83.70A 83.70A 86.50 -4.70 91.20 1 2000 ---- 95.90B 87.00A 87.00A 89.90 -4.80 94.70 665 2005 ---- 99.50B 90.40A 90.40A 93.50 -4.80 98.30 1 282 2010 102.10 103.20B 94.00A 96.50A 97.00 -4.90 11 101.90 57 2015 ---- 106.70B 97.50A 97.50A 100.70 -4.90 105.60 95 2020 ---- 110.50B 101.10A 101.10A 104.40 -5.00 109.40 14 2025 ---- 114.20B 104.90A 104.90A 108.10 -5.10 113.20 100 2030 ---- 118.10B 108.60A 108.60A 111.90 -5.10 117.00 8 2035 ---- 122.20B 112.40A 112.40A 115.80 -5.20 121.00 35 2040 ---- 126.20B 116.20A 116.20A 119.70 -5.20 124.90 11 2045 ---- 130.10B 120.10A 120.10A 123.60 -5.30 128.90 2050 ---- 134.20B 124.10A 124.10A 127.60 -5.40 133.00 105 2055 ---- 138.30B 128.10A 128.10A 131.70 -5.40 137.10 2060 ---- 142.50B 132.10A 132.10A 135.80 -5.40 141.20 31 2065 ---- 146.70B 136.20A 136.20A 139.90 -5.50 145.40 6 2070 ---- 150.90B 140.30A 140.30A 144.00 -5.60 149.60 67 2075 ---- 155.20B 144.50A 144.50A 148.20 -5.60 153.80 1 86 2080 ---- 159.50B 148.70A 148.70A 152.50 -5.60 158.10 13 2085 ---- 164.00B 153.00A 153.00A 156.70 -5.70 162.40 10 2090 ---- 168.40B 157.30A 157.30A 161.00 -5.80 166.80 2095 ---- 172.80B 161.50A 161.50A 165.40 -5.70 171.10 2100 ---- 177.10B 165.80A 165.80A 169.70 -5.80 175.50 93 2105 ---- 181.70B 170.20A 170.20A 174.10 -5.90 180.00 2110 ---- 186.00B 174.60A 174.60A 178.60 -5.80 184.40 2115 ---- 190.50B 179.00A 179.00A 183.00 -5.90 188.90 30 2120 ---- 195.20B 183.50A 183.50A 187.50 -5.90 193.40 2 2125 ---- 199.60B 187.90A 187.90A 192.00 -5.90 197.90 17 2130 ---- 204.30B 192.40A 192.40A 196.50 -6.00 202.50 2135 ---- 208.90B 197.00A 197.00A 201.00 -6.00 207.00 2140 ---- 213.50B 201.50A 201.50A 205.60 -6.00 211.60 2145 ---- 218.00B 206.10A 206.10A 210.20 -6.00 216.20 2150 ---- 222.60B 210.70A 210.70A 214.70 -6.10 220.80 4 2155 ---- 227.30B 215.30A 215.30A 219.40 -6.10 225.50 2160 ---- 232.10B 220.00A 220.00A 224.00 -6.10 230.10 2165 ---- 236.80B 224.60A 224.60A 228.60 -6.20 234.80 2170 ---- 241.50B 229.30A 229.30A 233.30 -6.20 239.50 2175 ---- 246.20B 233.90A 233.90A 238.00 -6.20 244.20 2 2180 ---- 249.60B 238.60A 238.60A 242.70 -6.20 248.90 2185 ---- 254.50B 243.30A 243.30A 247.40 -6.20 253.60 2190 ---- 259.10B 248.00A 248.00A 252.10 -6.20 258.30 2195 ---- 264.00B 253.60A 253.60A 256.80 -6.30 263.10 2200 ---- 269.80B 257.50A 257.50A 261.60 -6.20 267.80 1 2205 ---- 273.40B 263.10A 263.10A 266.30 -6.30 272.60 2210 ---- 278.10B 267.90A 267.90A 271.10 -6.30 277.40 2215 ---- 282.90B 272.70A 272.70A 275.90 -6.30 282.20 2220 ---- 288.00B 277.40A 277.40A 280.70 -6.20 286.90 2225 ---- 294.00B 281.30A 281.30A 285.50 -6.20 291.70 1 2230 ---- 297.50B 287.00A 287.00A 290.30 -6.30 296.60 2235 ---- 302.30B 291.80A 291.80A 295.10 -6.30 301.40 2240 ---- 307.10B 296.70A 296.70A 299.90 -6.30 306.20 2245 ---- 312.00B 301.50A 301.50A 304.70 -6.30 311.00 2250 ---- 318.20B 305.40A 305.40A 309.50 -6.40 315.90 2255 ---- 321.90B 311.20A 311.20A 314.40 -6.30 320.70 2260 ---- 326.60B 316.00A 316.00A 319.20 -6.40 325.60 2265 ---- 331.40B 320.90A 320.90A 324.10 -6.40 330.50 2270 ---- 336.30B 325.70A 325.70A 329.00 -6.30 335.30 2275 ---- 342.50B 329.70A 329.70A 333.80 -6.40 340.20 1 2280 ---- 346.10B 335.50A 335.50A 338.70 -6.40 345.10 2285 ---- 350.90B 340.40A 340.40A 343.60 -6.40 350.00 2290 ---- 355.80B 345.20A 345.20A 348.50 -6.40 354.90 2295 ---- 360.70B 350.10A 350.10A 353.40 -6.40 359.80 2300 ---- 367.00B 354.10A 354.10A 358.30 -6.40 364.70 4 2305 ---- 370.50B 360.00A 360.00A 363.20 -6.40 369.60 2310 ---- 375.40B 364.90A 364.90A 368.10 -6.40 374.50 2315 ---- 380.30B 369.90A 369.90A 373.00 -6.40 379.40 2320 ---- 385.20B 374.80A 374.80A 377.90 -6.40 384.30 2325 ---- 391.60B 378.60A 378.60A 382.80 -6.40 389.20 1 2330 ---- 395.10B 384.60A 384.60A 387.70 -6.50 394.20 2340 ---- 405.00B 394.50A 394.50A 397.60 -6.50 404.10 2350 ---- 416.40B 403.30A 403.30A 407.50 -6.40 413.90 1 2360 ---- 424.80B 414.30A 414.30A 417.40 -6.50 423.90 2370 ---- 434.80B 424.20A 424.20A 427.30 -6.50 433.80 2375 ---- 441.20B 428.00A 428.00A 432.30 -6.40 438.70 1 2380 ---- 444.80B 434.20A 434.20A 437.20 -6.50 443.70 2390 ---- 454.70B 444.10A 444.10A 447.20 -6.50 453.70 2400 ---- 466.10B 452.80A 452.80A 457.10 -6.50 463.60 2410 ---- 474.70B 464.00A 464.00A 467.10 -6.50 473.60 2420 ---- 484.60B 474.00A 474.00A 477.10 -6.50 483.60 2425 ---- 489.60B 477.80A 477.80A 482.10 -6.50 488.60 2 2430 ---- 494.60B 484.00A 484.00A 487.10 -6.50 493.60 2450 ---- 515.10B 503.40A 503.40A 507.10 -6.50 513.60 13 2475 ---- 539.50B 529.00A 529.00A 532.10 -6.50 538.60 2500 ---- 565.10B 553.40A 553.40A 557.10 -6.50 563.60 1 2525 ---- 589.50B 579.00A 579.00A 582.10 -6.50 588.60 2550 ---- 615.00B 603.50A 603.50A 607.10 -6.50 613.60 2575 ---- 639.50B 629.00A 629.00A 632.10 -6.50 638.60 2600 ---- 665.00B 653.50A 653.50A 657.10 -6.50 663.60 2625 ---- 689.50B 679.00A 679.00A 682.10 -6.50 688.60 2700 ---- 765.00B 753.50A 753.50A 757.10 -6.50 763.60 3000 ---- 1064.80B 1053.60A 1053.60A 1057.10 -6.50 1063.60 1 3500 ---- 1564.60B 1553.90A 1553.90A 1557.10 -6.50 1563.60 4000 ---- 2064.40B 2053.90A 2053.90A 2057.10 -6.50 2063.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 11 1275 ---- ---- ---- ---- .20 -.10 .30 37 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 -.10 .40 1 1350 ---- ---- ---- ---- .30 -.10 194 .40 50 1375 ---- ---- ---- ---- .30 -.10 .40 1400 ---- ---- ---- ---- .30 -.10 .40 1425 ---- ---- ---- ---- .40 -.10 .50 1430 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 .50 1460 ---- ---- ---- ---- .50 .00 .50 1 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 1480 ---- ---- ---- ---- .50 -.10 .60 1 1490 ---- ---- ---- ---- .60 .00 .60 2 1500 ---- ---- ---- ---- .60 .00 .60 3 1510 ---- ---- ---- ---- .70 .00 .70 3 1520 ---- ---- ---- ---- .70 .00 .70 1525 ---- ---- ---- ---- .70 -.10 .80 1 1530 ---- ---- ---- ---- .80 .00 .80 1535 ---- ---- ---- ---- .80 .00 .80 1540 ---- ---- ---- ---- .80 -.10 .90 2 1545 ---- ---- ---- ---- .90 .00 .90 58 1550 ---- ---- ---- ---- .90 .00 .90 1122 1555 ---- ---- ---- ---- .90 -.10 1.00 10 1560 ---- ---- ---- ---- 1.00 .00 1.00 5 1565 ---- ---- ---- ---- 1.00 -.10 1.10 5 1570 ---- ---- ---- ---- 1.10 .00 1.10 1575 ---- ---- ---- ---- 1.10 -.10 1.20 20 1580 ---- ---- ---- ---- 1.20 .00 1.20 11 1585 ---- ---- ---- ---- 1.20 -.10 1.30 1 1590 ---- ---- ---- ---- 1.30 -.10 1.40 1595 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1600 ---- ---- ---- ---- 1.50 .00 1.50 307 1605 ---- ---- ---- ---- 1.50 -.10 1.60 1610 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 84 1615 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1620 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1625 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 47 1630 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1635 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1640 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1645 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1650 ---- ---- 2.50A 2.50A 2.50 -.20 2.70 545 1655 ---- ---- 2.70A 2.70A 2.70 -.20 2.90 1660 ---- ---- 2.80A 2.80A 2.80 -.20 3.00 10 1665 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1670 ---- ---- 3.20A 3.20A 3.20 -.20 3.40 250 1675 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 15 1680 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1685 ---- ---- 3.70A 3.70A 3.80 -.30 4.10 1690 ---- ---- 4.00A 4.00A 4.00 -.30 4.30 1695 ---- ---- 4.20A 4.20A 4.20 -.40 4.60 1700 ---- ---- 4.40A 4.40A 4.50 -.40 50 4.90 1415 1705 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 96 1710 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 3 1715 ---- ---- 5.30A 5.30A 5.30 -.50 5.80 11 1720 ---- ---- 5.60A 5.60A 5.60 -.50 6.10 1725 ---- ---- 5.80A 5.80A 5.90 -.60 6.50 2 35 1730 ---- ---- 6.20A 6.20A 6.30 -.60 6.90 11 1735 ---- ---- 6.50A 6.50A 6.70 -.60 7.30 3 1740 ---- ---- 6.90A 6.90A 7.10 -.70 7.80 90 1745 ---- ---- 7.30A 7.30A 7.50 -.70 8.20 588 1750 ---- ---- 7.70A 7.70A 7.90 -.80 8.70 362 1755 ---- ---- 8.20A 8.20A 8.40 -.80 9.20 67 1760 ---- ---- 8.60A 8.60A 8.90 -.90 9.80 54 1765 ---- ---- 9.10A 9.10A 9.40 -.90 10.30 20 1770 ---- ---- 9.70A 9.70A 10.00 -1.00 11.00 42 1775 11.50 11.50 10.20A 10.50A 10.60 -1.00 20 11.60 69 1780 ---- ---- 10.80A 10.80A 11.20 -1.10 12.30 1785 ---- ---- 11.50A 11.50A 11.80 -1.20 13.00 1790 ---- ---- 12.10A 12.10A 12.50 -1.30 13.80 1795 ---- ---- 12.90A 12.90A 13.30 -1.30 14.60 1800 14.00 14.00 13.60A 14.00 14.10 -1.30 5 15.40 10 1448 1805 ---- ---- 14.40A 14.40A 14.90 -1.40 16.30 1810 ---- ---- 15.20A 15.20A 15.80 -1.50 17.30 13 1815 ---- ---- 16.10A 16.10A 16.70 -1.60 18.30 1820 ---- ---- 17.10A 17.10A 17.70 -1.60 19.30 1825 ---- ---- 18.00A 18.00A 18.70 -1.70 20.40 787 1830 ---- ---- 19.10A 19.10A 19.80 -1.80 21.60 13 1835 ---- ---- 20.20A 20.20A 20.90 -1.90 22.80 7 1840 ---- ---- 21.30A 21.30A 22.10 -2.00 24.10 1845 ---- ---- 22.50A 22.50A 23.40 -2.00 25.40 1850 ---- ---- 23.80A 23.80A 24.70 -2.10 320 26.80 1467 1855 ---- ---- 25.10A 25.10A 26.10 -2.20 28.30 22 1860 ---- ---- 26.50A 26.50A 27.50 -2.30 29.80 1865 28.90 28.90 28.00A 28.90 29.00 -2.40 5 31.40 5 1870 ---- ---- 29.50A 29.50A 30.60 -2.50 33.10 34 1875 ---- ---- 31.10A 31.10A 32.30 -2.50 16 34.80 62 1880 ---- 36.70B 32.70A 32.70A 34.00 -2.60 36.60 1885 ---- 38.60B 34.50A 34.50A 35.80 -2.70 38.50 69 1890 ---- 40.50B 36.30A 36.30A 37.60 -2.80 40.40 1895 ---- 42.60B 38.10A 38.10A 39.50 -2.90 42.40 1 1900 ---- 44.70B 40.10A 40.10A 41.50 -3.00 44.50 1020 1905 ---- 46.90B 42.10A 42.10A 43.60 -3.10 46.70 38 1910 ---- 49.20B 44.20A 44.20A 45.80 -3.10 48.90 96 1915 ---- 51.50B 46.30A 46.30A 48.00 -3.30 51.30 13 1920 ---- 54.00B 48.60A 48.60A 50.30 -3.30 53.60 40 1925 ---- 56.50B 50.90A 50.90A 52.70 -3.40 56.10 213 1930 ---- 59.00B 53.30A 53.30A 55.10 -3.50 58.60 4 1935 ---- 61.70B 55.70A 55.70A 57.70 -3.50 61.20 1 1940 ---- 64.40B 58.30A 58.30A 60.20 -3.70 63.90 70 1945 ---- 67.20B 60.90A 60.90A 62.90 -3.80 66.70 1950 ---- 70.00B 63.50A 63.50A 65.70 -3.80 69.50 330 1955 ---- 73.00B 66.30A 66.30A 68.50 -3.90 72.40 12 1960 ---- 76.00B 69.10A 69.10A 71.30 -4.00 75.30 169 1965 ---- 79.00B 72.00A 72.00A 74.30 -4.10 78.40 11 1970 ---- 82.20B 75.00A 75.00A 77.30 -4.20 81.50 35 1975 83.20 85.40B 78.00A 80.10A 80.40 -4.20 31 84.60 387 1980 ---- 88.60B 81.10A 81.10A 83.60 -4.20 87.80 74 1985 ---- 91.90B 84.20A 84.20A 86.80 -4.30 91.10 59 1990 ---- 95.30B 87.40A 87.40A 90.00 -4.40 94.40 6 1995 ---- 98.80B 90.70A 90.70A 93.40 -4.40 97.80 12 2000 ---- 102.30B 94.00A 94.00A 96.80 -4.50 101.30 694 2005 ---- 105.80B 97.40A 97.40A 100.20 -4.60 104.80 7 2010 ---- 109.40B 100.90A 100.90A 103.70 -4.70 108.40 7 2015 ---- 112.90B 104.30A 104.30A 107.30 -4.70 112.00 3 2020 ---- 116.60B 107.90A 107.90A 110.90 -4.80 115.70 350 2025 ---- 120.40B 111.50A 111.50A 114.60 -4.80 119.40 384 2030 ---- 124.20B 115.10A 115.10A 118.30 -4.90 123.20 240 2035 ---- 128.00B 118.80A 118.80A 122.10 -4.90 127.00 2040 ---- 131.90B 122.60A 122.60A 125.90 -5.00 130.90 105 2045 ---- 136.00B 126.40A 126.40A 129.80 -5.00 134.80 3 2050 ---- 139.80B 130.20A 130.20A 133.70 -5.00 138.70 270 2055 ---- 144.00B 134.20A 134.20A 137.60 -5.10 142.70 101 2060 ---- 147.90B 138.10A 138.10A 141.60 -5.20 146.80 14 2065 ---- 152.00B 142.10A 142.10A 145.60 -5.20 150.80 153 2070 ---- 156.20B 146.10A 146.10A 149.70 -5.20 154.90 1 2075 ---- 160.30B 150.20A 150.20A 153.80 -5.30 159.10 100 2080 ---- 164.50B 154.20A 154.20A 157.90 -5.30 163.20 2 2085 ---- 168.70B 158.40A 158.40A 162.10 -5.30 167.40 1 2090 ---- 173.10B 162.50A 162.50A 166.30 -5.40 171.70 2095 ---- 177.40B 166.70A 166.70A 170.50 -5.40 175.90 2100 ---- 181.50B 170.90A 170.90A 174.70 -5.50 180.20 319 2105 ---- 185.90B 175.20A 175.20A 179.00 -5.50 184.50 210 2110 ---- 190.40B 179.50A 179.50A 183.30 -5.60 188.90 2115 ---- 194.80B 183.80A 183.80A 187.70 -5.50 193.20 2120 ---- 199.20B 188.10A 188.10A 192.00 -5.60 197.60 1 2125 ---- 203.50B 192.50A 192.50A 196.40 -5.60 202.00 6 2130 ---- 208.10B 196.90A 196.90A 200.80 -5.70 206.50 5 2135 ---- 212.60B 201.30A 201.30A 205.20 -5.70 210.90 2140 ---- 217.10B 205.70A 205.70A 209.70 -5.70 215.40 2145 ---- 221.60B 210.10A 210.10A 214.10 -5.80 219.90 2150 ---- 226.00B 214.60A 214.60A 218.60 -5.80 224.40 2155 ---- 230.70B 219.10A 219.10A 223.10 -5.80 228.90 2160 ---- 235.10B 223.60A 223.60A 227.60 -5.90 233.50 2165 ---- 239.70B 228.10A 228.10A 232.20 -5.80 238.00 2170 ---- 244.30B 232.70A 232.70A 236.70 -5.90 242.60 2175 ---- 249.10B 237.30A 237.30A 241.30 -5.90 247.20 28 2180 ---- 253.70B 241.80A 241.80A 245.90 -5.90 251.80 2185 ---- 258.20B 246.40A 246.40A 250.50 -6.00 256.50 2190 ---- 262.90B 251.00A 251.00A 255.10 -6.00 261.10 2195 ---- 267.70B 255.70A 255.70A 259.70 -6.00 265.70 2200 ---- 272.40B 260.30A 260.30A 264.40 -6.00 270.40 2 2205 ---- 277.10B 265.00A 265.00A 269.10 -6.00 275.10 2210 ---- 281.80B 269.60A 269.60A 273.70 -6.10 279.80 1 2215 ---- 285.90B 274.30A 274.30A 278.40 -6.10 284.50 1 3 2220 ---- 289.80B 279.00A 279.00A 283.10 -6.10 289.20 2225 ---- 296.00B 283.70A 283.70A 287.80 -6.10 293.90 1 2230 ---- 299.40B 288.40A 288.40A 292.50 -6.20 298.70 1 2235 ---- 304.00B 294.20A 294.20A 297.30 -6.10 303.40 2240 ---- 308.90B 298.90A 298.90A 302.00 -6.20 308.20 1 2245 ---- 313.80B 303.70A 303.70A 306.80 -6.10 312.90 2250 ---- 319.70B 307.40A 307.40A 311.50 -6.20 317.70 23 2255 ---- 323.10B 313.20A 313.20A 316.30 -6.20 322.50 2260 ---- 328.10B 318.00A 318.00A 321.10 -6.20 327.30 1 2265 ---- 333.00B 322.80A 322.80A 325.90 -6.20 332.10 2270 ---- 337.70B 327.60A 327.60A 330.70 -6.20 336.90 2275 ---- 343.90B 331.30A 331.30A 335.50 -6.20 341.70 2280 ---- 347.30B 337.20A 337.20A 340.30 -6.20 346.50 2285 ---- 352.00B 342.00A 342.00A 345.10 -6.20 351.30 1 2290 ---- 356.90B 346.90A 346.90A 349.90 -6.30 356.20 2295 ---- 361.70B 351.80A 351.80A 354.80 -6.20 361.00 1 2300 ---- 368.10B 355.40A 355.40A 359.60 -6.20 365.80 6 2305 ---- 371.50B 361.50A 361.50A 364.40 -6.30 370.70 2310 ---- 376.30B 366.30A 366.30A 369.30 -6.20 375.50 2315 ---- 381.20B 371.20A 371.20A 374.10 -6.30 380.40 2320 ---- 386.10B 376.00A 376.00A 379.00 -6.30 385.30 3 2325 ---- 392.40B 379.70A 379.70A 383.90 -6.30 390.20 2330 ---- 395.80B 385.80A 385.80A 388.80 -6.20 395.00 2340 ---- 405.60B 395.50A 395.50A 398.50 -6.30 404.80 2350 ---- 416.90B 404.10A 404.10A 408.30 -6.30 414.60 9 2360 ---- 425.20B 415.10A 415.10A 418.10 -6.30 424.40 2370 ---- 435.10B 425.00A 425.00A 427.90 -6.40 434.30 2375 ---- 441.60B 428.60A 428.60A 432.90 -6.30 439.20 2 2380 ---- 445.00B 434.90A 434.90A 437.80 -6.30 444.10 2390 ---- 454.90B 444.70A 444.70A 447.60 -6.40 454.00 2400 ---- 466.30B 453.30A 453.30A 457.50 -6.40 463.90 10 33 2410 ---- 474.80B 464.50A 464.50A 467.40 -6.40 473.80 2420 ---- 484.70B 474.40A 474.40A 477.30 -6.40 483.70 2425 ---- 491.10B 478.00A 478.00A 482.30 -6.40 488.70 2430 ---- 494.60B 484.40A 484.40A 487.20 -6.50 493.70 2450 ---- 516.10B 502.80A 502.80A 507.10 -6.50 513.60 4 2475 ---- 539.50B 527.80A 527.80A 532.10 -6.50 538.60 2500 ---- 564.50B 554.10A 554.10A 557.10 -6.50 563.60 3 2525 ---- 589.40B 579.10A 579.10A 582.10 -6.50 588.60 2550 ---- 614.40B 604.10A 604.10A 607.10 -6.50 613.60 2575 ---- 639.30B 629.10A 629.10A 632.10 -6.50 638.60 2600 ---- 664.40B 654.10A 654.10A 657.10 -6.50 663.60 2625 ---- 689.30B 679.20A 679.20A 682.10 -6.50 688.60 2700 ---- 764.30B 754.10A 754.10A 757.10 -6.50 763.60 2800 ---- 864.30B 854.20A 854.20A 857.10 -6.50 863.60 3000 ---- 1064.10B 1054.30A 1054.30A 1057.10 -6.50 1063.60 3500 ---- 1564.10B 1554.40A 1554.40A 1557.10 -6.50 1563.60 4000 ---- 2063.90B 2054.50A 2054.50A 2057.10 -6.50 2063.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 100 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .30 -.10 .40 41 1325 ---- ---- ---- ---- .40 .00 .40 50 1350 ---- ---- ---- ---- .40 -.10 .50 30 1375 ---- ---- ---- ---- .40 -.10 .50 30 1400 ---- ---- ---- ---- .50 .00 .50 80 1425 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 -.10 .70 4 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 -.10 .80 750 1480 ---- ---- ---- ---- .70 -.10 .80 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- ---- ---- .80 -.10 .90 231 1510 ---- ---- ---- ---- .90 -.10 1.00 85 1520 ---- ---- ---- ---- 1.00 -.10 1.10 82 1525 ---- ---- ---- ---- 1.00 -.10 1.10 1 1530 ---- ---- ---- ---- 1.00 -.10 1.10 1 1540 ---- ---- ---- ---- 1.10 -.10 1.20 5 1545 ---- ---- ---- ---- 1.20 -.10 1.30 1550 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 25 1555 ---- ---- ---- ---- 1.30 -.10 1.40 1560 ---- ---- ---- ---- 1.30 -.20 1.50 1 1565 ---- ---- ---- ---- 1.40 -.10 1.50 1570 ---- ---- ---- ---- 1.50 -.10 1.60 3 1575 ---- ---- ---- ---- 1.50 -.20 1.70 1580 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1585 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1590 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1595 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1600 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 45 1605 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1610 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1615 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1620 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1625 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 34 1630 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1635 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1640 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1645 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1650 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 60 1655 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1660 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1665 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1670 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 20 1675 4.20 4.20 4.20 4.40B 4.20 -.50 1 4.70 3 11 1680 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 1 1685 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1 1690 ---- ---- 5.00A 5.00A 5.00 -.50 5.50 1695 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 1 1700 5.50 5.50 5.50 5.50 5.50 -.60 3 6.10 2 178 1705 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1710 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 1 1715 ---- ---- 6.50A 6.50A 6.40 -.70 7.10 3 1720 ---- ---- 6.80A 6.80A 6.80 -.70 7.50 1 1725 ---- ---- 7.10A 7.10A 7.20 -.60 7.80 1730 ---- ---- 7.50A 7.50A 7.50 -.80 8.30 1735 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 1740 ---- ---- 8.30A 8.30A 8.40 -.80 9.20 1745 ---- ---- 8.70A 8.70A 8.80 -.80 9.60 1 1750 ---- ---- 9.20A 9.20A 9.30 -.90 10.20 902 1755 ---- ---- 9.70A 9.70A 9.80 -.90 10.70 1760 ---- ---- 10.20A 10.20A 10.30 -1.00 11.30 1765 ---- ---- 10.70A 10.70A 10.90 -.90 11.80 1770 ---- ---- 11.20A 11.20A 11.40 -1.10 12.50 1775 ---- ---- 11.80A 11.80A 12.00 -1.10 13.10 50 1780 ---- ---- 12.40A 12.40A 12.70 -1.10 13.80 1785 ---- ---- 13.10A 13.10A 13.40 -1.10 14.50 50 1790 ---- ---- 13.70A 13.70A 14.10 -1.20 15.30 1795 ---- ---- 14.50A 14.50A 14.80 -1.30 16.10 1800 ---- ---- 15.20A 15.20A 15.60 -1.30 16.90 611 1805 ---- ---- 16.00A 16.00A 16.40 -1.40 17.80 1810 ---- ---- 16.80A 16.80A 17.30 -1.40 240 18.70 6 200 1815 ---- ---- 17.70A 17.70A 18.20 -1.50 19.70 1820 ---- ---- 18.60A 18.60A 19.10 -1.60 20.70 1825 ---- ---- 19.60A 19.60A 20.10 -1.70 21.80 26 1830 ---- ---- 20.60A 20.60A 21.20 -1.70 22.90 1835 ---- ---- 21.60A 21.60A 22.30 -1.70 24.00 1840 ---- ---- 22.70A 22.70A 23.40 -1.90 25.30 2 1845 ---- ---- 23.80A 23.80A 24.60 -1.90 26.50 2 1850 ---- ---- 25.00A 25.00A 25.80 -2.00 27.80 263 1855 ---- ---- 26.30A 26.30A 27.10 -2.10 29.20 1860 ---- ---- 27.60A 27.60A 28.50 -2.10 30.60 1865 ---- ---- 29.00A 29.00A 29.90 -2.20 32.10 100 124 1870 ---- ---- 30.40A 30.40A 31.40 -2.30 33.70 22 1875 ---- ---- 31.90A 31.90A 32.90 -2.40 35.30 354 1880 ---- ---- 33.50A 33.50A 34.50 -2.50 37.00 5 5 1885 ---- ---- 35.10A 35.10A 36.20 -2.50 38.70 100 1890 ---- ---- 36.80A 36.80A 37.90 -2.60 40.50 2 1895 ---- ---- 38.50A 38.50A 39.70 -2.70 42.40 1900 ---- ---- 40.30A 40.30A 41.50 -2.80 44.30 771 1905 ---- ---- 42.10A 42.10A 43.40 -2.90 46.30 1 1910 ---- 48.40B 44.10A 44.10A 45.40 -2.90 120 48.30 3 100 1915 ---- 50.50B 46.10A 46.10A 47.40 -3.00 50.40 1920 ---- 52.70B 48.10A 48.10A 49.50 -3.10 52.60 1925 ---- 55.00B 50.20A 50.20A 51.70 -3.20 54.90 22 1930 ---- 57.40B 52.40A 52.40A 53.90 -3.30 57.20 1935 ---- 59.80B 54.70A 54.70A 56.30 -3.30 59.60 2 1940 ---- 62.30B 57.00A 57.00A 58.60 -3.50 62.10 3 1945 ---- 64.80B 59.30A 59.30A 61.10 -3.50 64.60 1 1950 ---- 67.40B 61.70A 61.70A 63.60 -3.60 67.20 364 1955 ---- 70.10B 64.30A 64.30A 66.20 -3.60 69.80 1 1960 ---- 72.80B 66.90A 66.90A 68.80 -3.70 72.50 3 1965 ---- 75.70B 69.50A 69.50A 71.50 -3.80 75.30 3 1970 ---- 78.50B 72.20A 72.20A 74.30 -3.80 78.10 16 1975 ---- 81.50B 75.00A 75.00A 77.10 -3.90 81.00 1 4 1980 ---- 84.50B 77.90A 77.90A 80.00 -4.00 84.00 1985 ---- 87.50B 80.80A 80.80A 83.00 -4.00 87.00 1990 ---- 90.60B 83.70A 83.70A 86.00 -4.10 90.10 189 1995 ---- 93.80B 86.70A 86.70A 89.10 -4.10 93.20 2000 ---- 97.00B 89.70A 89.70A 92.20 -4.20 96.40 51 2005 ---- 100.30B 93.00A 93.00A 95.40 -4.30 99.70 2010 ---- 103.60B 96.20A 96.20A 98.60 -4.40 103.00 6 2015 ---- 107.00B 99.40A 99.40A 101.90 -4.40 106.30 2020 ---- 110.50B 102.70A 102.70A 105.30 -4.40 109.70 1 2025 108.00 114.00B 106.10A 113.90B 108.70 -4.50 1 113.20 2030 ---- 117.50B 109.50A 109.50A 112.20 -4.50 116.70 2035 ---- 121.10B 112.90A 112.90A 115.70 -4.50 120.20 2040 ---- 124.70B 116.50A 116.50A 119.20 -4.60 123.80 2045 ---- 128.40B 120.00A 120.00A 122.90 -4.60 127.50 2050 ---- 132.10B 123.50A 123.50A 126.50 -4.70 131.20 284 2055 ---- 136.00B 127.20A 127.20A 130.20 -4.70 134.90 38 2060 ---- 139.80B 130.90A 130.90A 133.90 -4.80 138.70 60 2065 ---- 143.60B 134.60A 134.60A 137.70 -4.80 142.50 4 2070 ---- 147.40B 138.30A 138.30A 141.50 -4.90 146.40 31 2075 ---- 151.30B 142.20A 142.20A 145.40 -4.90 150.30 2080 ---- 155.30B 146.00A 146.00A 149.30 -4.90 154.20 2085 ---- 159.30B 149.90A 149.90A 153.20 -5.00 158.20 1 2090 ---- 163.30B 153.80A 153.80A 157.20 -5.00 162.20 2 2095 ---- 167.30B 157.80A 157.80A 161.20 -5.00 166.20 2100 ---- 171.40B 161.80A 161.80A 165.20 -5.10 170.30 11 2105 ---- 175.50B 165.80A 165.80A 169.30 -5.10 174.40 2110 ---- 179.70B 169.80A 169.80A 173.40 -5.10 178.50 2115 ---- 183.80B 173.90A 173.90A 177.50 -5.20 182.70 2120 ---- 188.10B 178.00A 178.00A 181.60 -5.20 186.80 2125 ---- 192.30B 182.10A 182.10A 185.80 -5.30 191.10 169 2130 ---- 196.50B 186.30A 186.30A 190.00 -5.30 195.30 2135 ---- 200.90B 190.50A 190.50A 194.20 -5.40 199.60 2140 ---- 205.20B 194.70A 194.70A 198.50 -5.30 203.80 1 2145 ---- 209.40B 199.00A 199.00A 202.80 -5.30 208.10 1 2150 ---- 213.80B 203.20A 203.20A 207.10 -5.40 212.50 2 2155 ---- 218.20B 207.50A 207.50A 211.40 -5.40 216.80 2160 ---- 222.60B 211.80A 211.80A 215.70 -5.50 221.20 2 2165 ---- 227.00B 216.20A 216.20A 220.10 -5.50 225.60 3 2170 ---- 231.40B 220.50A 220.50A 224.50 -5.50 230.00 5 2175 ---- 235.80B 224.90A 224.90A 228.90 -5.50 234.40 3 2180 ---- 240.40B 229.30A 229.30A 233.30 -5.60 238.90 3 2185 ---- 244.80B 233.80A 233.80A 237.70 -5.60 243.30 5 2190 ---- 249.40B 238.20A 238.20A 242.20 -5.60 247.80 6 2195 ---- 253.90B 242.60A 242.60A 246.70 -5.60 252.30 1 2200 ---- 258.30B 247.10A 247.10A 251.20 -5.60 256.80 1 2205 ---- 263.00B 251.60A 251.60A 255.70 -5.60 261.30 2210 ---- 267.40B 256.10A 256.10A 260.20 -5.70 265.90 1 2215 ---- 272.10B 260.60A 260.60A 264.70 -5.70 270.40 2220 ---- 276.70B 265.20A 265.20A 269.30 -5.70 275.00 3 2225 ---- 281.30B 269.70A 269.70A 273.80 -5.80 279.60 1 2230 ---- 285.90B 274.30A 274.30A 278.40 -5.80 284.20 2 2235 ---- 290.40B 278.90A 278.90A 283.00 -5.80 288.80 1 2240 ---- 295.20B 283.50A 283.50A 287.60 -5.80 293.40 2245 ---- 299.70B 288.10A 288.10A 292.20 -5.90 298.10 2 2250 ---- 304.50B 292.70A 292.70A 296.90 -5.80 302.70 2 2255 ---- 309.10B 297.30A 297.30A 301.50 -5.90 307.40 5 2260 ---- 313.70B 302.00A 302.00A 306.10 -5.90 312.00 2265 ---- 318.40B 306.60A 306.60A 310.80 -5.90 316.70 1 2270 ---- 323.10B 311.30A 311.30A 315.50 -5.90 321.40 1 2275 ---- 327.90B 316.00A 316.00A 320.20 -5.90 326.10 2280 ---- 331.70B 320.70A 320.70A 324.90 -5.90 330.80 2285 ---- 336.00B 325.40A 325.40A 329.60 -5.90 335.50 2290 ---- 340.70B 330.10A 330.10A 334.30 -5.90 340.20 2295 ---- 345.40B 334.80A 334.80A 339.00 -6.00 345.00 2300 ---- 351.60B 339.50A 339.50A 343.70 -6.00 349.70 5 2305 ---- 354.90B 345.60A 345.60A 348.50 -6.00 354.50 2310 ---- 359.60B 350.30A 350.30A 353.20 -6.00 359.20 2315 ---- 364.40B 355.20A 355.20A 358.00 -6.00 364.00 2320 ---- 369.30B 360.00A 360.00A 362.70 -6.10 368.80 2325 ---- 375.50B 363.30A 363.30A 367.50 -6.10 373.60 2 2330 ---- 378.80B 369.50A 369.50A 372.30 -6.10 378.40 2335 ---- 383.60B 374.30A 374.30A 377.10 -6.10 383.20 1 2340 ---- 388.50B 379.10A 379.10A 381.90 -6.10 388.00 1 2345 ---- 393.30B 383.90A 383.90A 386.70 -6.10 392.80 2350 ---- 399.60B 387.30A 387.30A 391.50 -6.10 397.60 4 2360 ---- 407.80B 398.30A 398.30A 401.10 -6.20 407.30 2370 ---- 417.50B 408.00A 408.00A 410.80 -6.20 417.00 2375 ---- 423.90B 411.40A 411.40A 415.60 -6.20 421.80 4 2380 ---- 427.20B 417.70A 417.70A 420.40 -6.30 426.70 2390 ---- 437.00B 427.40A 427.40A 430.10 -6.30 436.40 2400 ---- 448.30B 435.70A 435.70A 439.90 -6.30 446.20 23 2410 ---- 456.50B 447.00A 447.00A 449.60 -6.30 455.90 2420 ---- 466.30B 456.80A 456.80A 459.40 -6.30 465.70 2425 ---- 472.80B 460.10A 460.10A 464.30 -6.30 470.60 5 2430 ---- 476.10B 466.50A 466.50A 469.20 -6.30 475.50 2440 ---- 486.00B 476.40A 476.40A 479.00 -6.40 485.40 2450 ---- 497.50B 484.70A 484.70A 488.80 -6.40 495.20 2475 ---- 522.20B 509.30A 509.30A 513.50 -6.40 519.90 2500 ---- 547.00B 534.00A 534.00A 538.30 -6.40 544.70 5 2525 ---- 572.00B 558.80A 558.80A 563.10 -6.50 569.60 5 2550 ---- 595.30B 583.80A 583.80A 588.10 -6.50 594.60 22 2575 ---- 620.20B 610.40A 610.40A 613.10 -6.50 619.60 2600 ---- 645.20B 635.40A 635.40A 638.10 -6.50 644.60 2625 ---- 670.10B 660.40A 660.40A 663.10 -6.50 669.60 2750 ---- 795.10B 785.40A 785.40A 788.10 -6.50 794.60 2800 ---- 845.00B 835.40A 835.40A 838.10 -6.50 844.60 2975 ---- 1019.90B 1010.50A 1010.50A 1013.10 -6.50 1019.60 3000 ---- 1044.90B 1035.40A 1035.40A 1038.10 -6.50 1044.60 3250 ---- 1294.80B 1285.60A 1285.60A 1288.10 -6.50 1294.60 3500 ---- 1544.80B 1535.50A 1535.50A 1538.10 -6.50 1544.60 4000 ---- 2044.70B 2035.60A 2035.60A 2038.10 -6.50 2044.60 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .40 .00 .40 1 1275 ---- ---- ---- ---- .40 .00 .40 6 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 +.10 .40 1350 ---- ---- ---- ---- .50 .00 .50 1 1375 ---- ---- ---- ---- .60 +.10 .50 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .80 .00 .80 4 1460 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- .90 -.10 1.00 1475 ---- ---- ---- ---- 1.00 .00 1.00 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- ---- ---- 1.10 -.10 1.20 1500 1.10 1.10 1.10 1.10 1.10 -.20 1 1.30 60 1510 ---- ---- ---- ---- 1.20 -.20 1.40 1520 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1525 ---- ---- ---- ---- 1.40 -.20 1.60 1530 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1540 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 1545 ---- ---- ---- ---- 1.70 -.20 1.90 1550 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 8 1555 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1560 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1565 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1570 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1575 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 11 1580 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1 1585 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1590 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1595 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1 1600 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 252 1605 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 1610 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 1615 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1620 ---- ---- 3.50A 3.50A 3.50 -.30 3.80 1625 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 25 1630 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1635 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1640 ---- ---- 4.30A 4.30A 4.20 -.40 4.60 1645 ---- ---- 4.50A 4.50A 4.40 -.40 4.80 1650 ---- ---- 4.70A 4.70A 4.60 -.40 5.00 355 1655 ---- ---- 4.90A 4.90A 4.90 -.40 5.30 1660 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1665 ---- ---- 5.40A 5.40A 5.40 -.40 5.80 1670 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1675 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1680 ---- ---- 6.20A 6.20A 6.20 -.50 6.70 1685 ---- ---- 6.50A 6.50A 6.50 -.50 7.00 1690 ---- ---- 6.80A 6.80A 6.80 -.50 7.30 1695 ---- ---- 7.10A 7.10A 7.20 -.50 7.70 1700 ---- ---- 7.50A 7.50A 7.50 -.60 8.10 486 1705 ---- ---- 7.80A 7.80A 7.90 -.60 8.50 1710 ---- ---- 8.20A 8.20A 8.30 -.60 8.90 1715 ---- ---- 8.60A 8.60A 8.70 -.60 9.30 1720 ---- ---- 9.00A 9.00A 9.10 -.70 9.80 1725 ---- ---- 9.40A 9.40A 9.50 -.80 10.30 1730 ---- ---- 9.90A 9.90A 10.00 -.80 10.80 1735 ---- ---- 10.40A 10.40A 10.50 -.80 11.30 1740 ---- ---- 10.90A 10.90A 11.00 -.80 11.80 2 1745 ---- ---- 11.40A 11.40A 11.50 -.90 12.40 1750 ---- ---- 11.90A 11.90A 12.10 -.90 13.00 82 1755 ---- ---- 12.50A 12.50A 12.70 -.90 13.60 1760 ---- ---- 13.10A 13.10A 13.30 -1.00 14.30 46 1765 ---- ---- 13.70A 13.70A 14.00 -1.00 15.00 1770 ---- ---- 14.40A 14.40A 14.60 -1.10 15.70 1775 ---- ---- 15.00A 15.00A 15.30 -1.20 16.50 42 1780 ---- ---- 15.80A 15.80A 16.10 -1.20 17.30 4 1785 ---- ---- 16.50A 16.50A 16.90 -1.20 18.10 1790 ---- ---- 17.30A 17.30A 17.70 -1.30 19.00 40 1795 ---- ---- 18.10A 18.10A 18.50 -1.40 19.90 1800 ---- ---- 19.00A 19.00A 19.40 -1.40 20.80 367 1805 ---- ---- 19.90A 19.90A 20.30 -1.50 21.80 1810 ---- ---- 20.90A 20.90A 21.30 -1.60 22.90 1815 ---- ---- 21.80A 21.80A 22.30 -1.60 23.90 1820 ---- ---- 22.90A 22.90A 23.40 -1.70 25.10 1825 ---- ---- 23.90A 23.90A 24.50 -1.70 26.20 35 97 1830 ---- ---- 25.10A 25.10A 25.60 -1.90 27.50 1835 ---- ---- 26.20A 26.20A 26.80 -1.90 28.70 250 1840 ---- ---- 27.40A 27.40A 28.10 -2.00 30.10 1845 ---- ---- 28.70A 28.70A 29.40 -2.00 31.40 1850 ---- ---- 30.00A 30.00A 30.70 -2.20 32.90 6 359 1855 ---- ---- 31.40A 31.40A 32.10 -2.20 34.30 1860 ---- ---- 32.80A 32.80A 33.60 -2.30 35.90 30 1865 ---- ---- 34.30A 34.30A 35.10 -2.40 37.50 50 1870 ---- ---- 35.80A 35.80A 36.70 -2.40 39.10 30 1875 ---- 40.90B 37.40A 37.40A 38.30 -2.50 40.80 255 1880 ---- ---- 39.10A 39.10A 40.00 -2.60 42.60 1885 ---- 44.50B 40.80A 40.80A 41.80 -2.60 44.40 1890 ---- ---- 42.60A 42.60A 43.60 -2.70 46.30 31 1895 ---- ---- 44.40A 44.40A 45.40 -2.80 48.20 1900 ---- 50.40B 46.30A 46.30A 47.40 -2.90 50.30 1003 1905 ---- ---- 48.20A 48.20A 49.40 -2.90 52.30 1910 ---- ---- 50.20A 50.20A 51.40 -3.00 54.40 30 1915 ---- ---- 52.30A 52.30A 53.50 -3.10 56.60 6 1920 ---- ---- 54.40A 54.40A 55.70 -3.20 58.90 100 1925 ---- 61.30B 56.60A 56.60A 58.00 -3.20 61.20 78 1930 ---- 63.60B 58.80A 58.80A 60.30 -3.20 63.50 2 1935 ---- ---- 61.10A 61.10A 62.60 -3.40 66.00 1940 ---- 68.60B 63.50A 63.50A 65.10 -3.40 68.50 1945 ---- 71.10B 65.90A 65.90A 67.60 -3.40 71.00 1950 ---- 73.90B 68.40A 68.40A 70.10 -3.50 73.60 135 1955 ---- 76.50B 70.90A 70.90A 72.70 -3.60 76.30 1 1960 ---- 79.30B 73.60A 73.60A 75.40 -3.60 79.00 1965 ---- 82.10B 76.20A 76.20A 78.10 -3.70 81.80 50 1970 ---- 85.00B 78.90A 78.90A 80.90 -3.80 84.70 1975 ---- 87.90B 81.70A 81.70A 83.80 -3.80 87.60 85 1980 ---- 90.90B 84.60A 84.60A 86.70 -3.80 90.50 100 1985 ---- 94.00B 87.50A 87.50A 89.60 -3.90 93.50 1990 ---- 97.00B 90.40A 90.40A 92.60 -4.00 96.60 1995 ---- 100.20B 93.40A 93.40A 95.70 -4.00 99.70 2000 ---- 103.40B 96.50A 96.50A 98.80 -4.10 102.90 156 2005 ---- 106.60B 99.60A 99.60A 102.00 -4.10 106.10 2010 ---- 110.00B 102.80A 102.80A 105.20 -4.20 109.40 2015 ---- 113.30B 106.00A 106.00A 108.50 -4.20 112.70 40 2020 ---- 116.70B 109.20A 109.20A 111.80 -4.30 116.10 2025 ---- 120.20B 112.60A 112.60A 115.20 -4.30 119.50 15 2030 ---- 123.60B 115.90A 115.90A 118.60 -4.40 123.00 151 2035 ---- 127.20B 119.30A 119.30A 122.00 -4.50 126.50 2040 ---- 130.80B 122.80A 122.80A 125.50 -4.50 130.00 1 2045 ---- 134.50B 126.30A 126.30A 129.10 -4.50 133.60 2050 ---- 138.10B 129.80A 129.80A 132.70 -4.60 137.30 377 2055 ---- 141.70B 133.40A 133.40A 136.30 -4.60 140.90 3 2060 ---- 145.50B 137.00A 137.00A 140.00 -4.60 144.60 1 2065 ---- 149.40B 140.70A 140.70A 143.70 -4.70 148.40 2070 ---- 153.10B 144.40A 144.40A 147.40 -4.80 152.20 1 2075 ---- 156.90B 148.10A 148.10A 151.20 -4.80 156.00 1 2080 ---- 160.80B 151.90A 151.90A 155.00 -4.90 159.90 27 2085 ---- 164.70B 155.70A 155.70A 158.90 -4.80 163.70 1 2090 ---- 168.80B 159.60A 159.60A 162.80 -4.90 167.70 2095 ---- 172.70B 163.40A 163.40A 166.70 -4.90 171.60 2100 ---- 176.70B 167.30A 167.30A 170.60 -5.00 175.60 26 2105 ---- 180.70B 171.30A 171.30A 174.60 -5.00 179.60 2110 ---- 184.90B 175.30A 175.30A 178.60 -5.10 183.70 2115 ---- 188.90B 179.30A 179.30A 182.70 -5.00 187.70 1 2120 ---- 193.10B 183.30A 183.30A 186.70 -5.10 191.80 2125 ---- 197.10B 187.40A 187.40A 190.80 -5.20 196.00 4 2130 ---- 201.30B 191.50A 191.50A 195.00 -5.10 200.10 2135 ---- 205.50B 195.60A 195.60A 199.10 -5.20 204.30 2140 ---- 209.70B 199.70A 199.70A 203.30 -5.20 208.50 2145 ---- 214.00B 203.90A 203.90A 207.50 -5.20 212.70 2150 ---- 218.20B 208.10A 208.10A 211.70 -5.30 217.00 2 2155 ---- 222.50B 212.30A 212.30A 216.00 -5.20 221.20 2160 ---- 226.80B 216.50A 216.50A 220.20 -5.30 225.50 2165 ---- 231.20B 220.80A 220.80A 224.50 -5.40 229.90 2170 ---- 235.50B 225.10A 225.10A 228.80 -5.40 234.20 2175 ---- 240.00B 229.40A 229.40A 233.20 -5.30 238.50 2180 ---- 244.30B 233.70A 233.70A 237.50 -5.40 242.90 2185 ---- 248.70B 238.00A 238.00A 241.90 -5.40 247.30 2190 ---- 253.20B 242.40A 242.40A 246.20 -5.50 251.70 1 2195 ---- 257.50B 246.80A 246.80A 250.60 -5.50 256.10 2200 ---- 262.10B 251.20A 251.20A 255.10 -5.50 260.60 1 2205 ---- 266.50B 255.60A 255.60A 259.50 -5.50 265.00 2210 ---- 270.90B 260.00A 260.00A 263.90 -5.60 269.50 2215 ---- 275.40B 264.40A 264.40A 268.40 -5.60 274.00 2220 ---- 280.10B 268.90A 268.90A 272.90 -5.60 278.50 1 2225 ---- 284.60B 273.40A 273.40A 277.40 -5.60 283.00 2230 ---- 289.00B 277.90A 277.90A 281.90 -5.60 287.50 2235 ---- 293.70B 282.40A 282.40A 286.40 -5.60 292.00 2240 ---- 298.30B 286.90A 286.90A 290.90 -5.70 296.60 2245 ---- 302.70B 291.40A 291.40A 295.40 -5.70 301.10 2250 ---- 307.30B 296.00A 296.00A 300.00 -5.70 305.70 1 2255 ---- 311.90B 300.60A 300.60A 304.60 -5.70 310.30 2260 ---- 316.60B 305.10A 305.10A 309.10 -5.80 314.90 2265 ---- 321.30B 309.70A 309.70A 313.70 -5.80 319.50 2270 ---- 325.90B 314.30A 314.30A 318.30 -5.80 324.10 2275 ---- 330.50B 318.90A 318.90A 322.90 -5.90 328.80 2 2280 ---- 335.20B 323.60A 323.60A 327.60 -5.80 333.40 2285 ---- 339.80B 328.20A 328.20A 332.20 -5.90 338.10 2290 ---- 344.50B 332.80A 332.80A 336.80 -5.90 342.70 2295 ---- 349.20B 337.50A 337.50A 341.50 -5.90 347.40 2300 ---- 353.90B 342.10A 342.10A 346.10 -6.00 352.10 2305 ---- 358.60B 346.80A 346.80A 350.80 -6.00 356.80 2310 ---- 363.30B 351.50A 351.50A 355.50 -6.00 361.50 2315 ---- 368.10B 356.20A 356.20A 360.20 -6.00 366.20 2320 ---- ---- 360.90A 360.90A 364.90 -6.00 370.90 2325 ---- 377.50B 365.60A 365.60A 369.60 -6.00 375.60 1 2330 ---- ---- 370.30A 370.30A 374.30 -6.00 380.30 2335 ---- ---- 376.70A 376.70A 379.10 -6.00 385.10 2340 ---- ---- 381.50A 381.50A 383.80 -6.00 389.80 2345 ---- ---- 386.20A 386.20A 388.50 -6.10 394.60 2350 ---- 401.40B 389.30A 389.30A 393.30 -6.10 399.40 16 2360 ---- ---- 400.60A 400.60A 402.80 -6.10 408.90 2370 ---- ---- 410.10A 410.10A 412.40 -6.10 418.50 2375 ---- 425.40B 413.10A 413.10A 417.20 -6.10 423.30 2380 ---- ---- 419.70A 419.70A 422.00 -6.10 428.10 2390 ---- 437.80B 429.30A 429.30A 431.60 -6.10 437.70 2400 ---- 449.50B 437.20A 437.20A 441.20 -6.20 447.40 14 2410 ---- 457.20B 448.60A 448.60A 450.90 -6.20 457.10 2420 ---- ---- 458.30A 458.30A 460.60 -6.20 466.80 2425 ---- 473.80B 461.40A 461.40A 465.40 -6.20 471.60 6 2430 ---- 476.60B 468.00A 468.00A 470.30 -6.20 476.50 2440 ---- 486.40B 477.70A 477.70A 480.00 -6.30 486.30 2450 ---- 498.20B 485.70A 485.70A 489.70 -6.30 496.00 2475 ---- 522.80B 510.10A 510.10A 514.20 -6.30 520.50 26 2500 ---- 547.50B 534.70A 534.70A 538.80 -6.30 545.10 15 2525 ---- 572.20B 559.30A 559.30A 563.50 -6.40 569.90 2550 ---- 597.00B 584.00A 584.00A 588.20 -6.50 594.70 2575 ---- 622.00B 608.80A 608.80A 613.10 -6.50 619.60 2600 ---- 646.90B 633.80A 633.80A 638.10 -6.50 644.60 2625 ---- 669.90B 660.50A 660.50A 663.10 -6.50 669.60 2700 ---- 744.90B 735.50A 735.50A 738.10 -6.50 744.60 3000 ---- 1044.70B 1035.50A 1035.50A 1038.10 -6.50 1044.60 3100 ---- 1144.80B 1135.50A 1135.50A 1138.10 -6.50 1144.60 3200 ---- 1244.70B 1235.60A 1235.60A 1238.10 -6.50 1244.60 3300 ---- 1344.70B 1335.50A 1335.50A 1338.10 -6.50 1344.60 3400 ---- 1444.70B 1435.50A 1435.50A 1438.10 -6.50 1444.60 4000 ---- ---- 2036.60A 2036.60A 2038.10 -6.50 2044.60 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1275 ---- ---- ---- ---- .30 -.10 .40 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 .00 .60 1375 ---- ---- ---- ---- .70 .00 .70 1400 ---- ---- ---- ---- .80 .00 .80 1425 ---- ---- ---- ---- .90 -.10 1.00 1450 ---- ---- ---- ---- 1.10 -.10 1.20 1460 ---- ---- ---- ---- 1.20 .00 1.20 1470 ---- ---- ---- ---- 1.30 .00 1.30 1475 ---- ---- ---- ---- 1.30 -.10 1.40 1480 ---- ---- ---- ---- 1.40 .00 1.40 1490 ---- ---- ---- ---- 1.50 .00 1.50 1500 ---- ---- ---- ---- 1.60 -.10 1.70 1510 ---- ---- ---- ---- 1.70 -.10 1.80 1520 ---- ---- ---- ---- 1.80 -.20 2.00 1525 ---- ---- ---- ---- 1.90 -.10 2.00 1530 ---- ---- ---- ---- 2.00 -.10 2.10 1540 ---- ---- ---- ---- 2.20 -.10 2.30 1545 ---- ---- ---- ---- 2.30 -.10 2.40 1550 ---- ---- ---- ---- 2.40 -.10 2.50 1 1555 ---- ---- ---- ---- 2.50 -.10 2.60 1560 ---- ---- ---- ---- 2.60 -.10 2.70 1565 ---- ---- ---- ---- 2.70 -.10 2.80 1570 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1575 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1580 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1585 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1590 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1595 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1600 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 15 1605 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1610 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1615 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1620 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1 1625 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1630 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1635 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 1640 ---- ---- 5.20A 5.20A 5.10 -.40 5.50 1645 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1650 ---- ---- 5.70A 5.70A 5.60 -.40 6.00 2 1655 ---- ---- 5.90A 5.90A 5.90 -.30 6.20 1660 ---- ---- 6.20A 6.20A 6.10 -.40 6.50 1665 ---- ---- 6.50A 6.50A 6.40 -.40 6.80 1670 ---- ---- 6.70A 6.70A 6.70 -.40 7.10 1675 ---- ---- 7.00A 7.00A 7.00 -.40 7.40 1680 ---- ---- 7.30A 7.30A 7.30 -.50 7.80 1685 ---- ---- 7.60A 7.60A 7.60 -.50 8.10 1690 ---- ---- 8.00A 8.00A 7.90 -.60 8.50 1695 ---- ---- 8.30A 8.30A 8.30 -.60 8.90 1700 ---- ---- 8.70A 8.70A 8.70 -.60 9.30 1 1705 ---- ---- 9.10A 9.10A 9.10 -.60 9.70 1710 ---- ---- 9.40A 9.40A 9.50 -.60 10.10 1715 ---- ---- 9.90A 9.90A 9.90 -.70 10.60 1720 ---- ---- 10.30A 10.30A 10.30 -.70 11.00 1725 ---- ---- 10.70A 10.70A 10.80 -.70 11.50 1730 ---- ---- 11.20A 11.20A 11.30 -.70 12.00 1735 ---- ---- 11.70A 11.70A 11.80 -.80 12.60 1740 ---- ---- 12.20A 12.20A 12.30 -.80 13.10 1745 ---- ---- 12.70A 12.70A 12.80 -.90 13.70 1750 ---- ---- 13.30A 13.30A 13.40 -.90 14.30 1 1755 ---- ---- 13.90A 13.90A 14.00 -1.00 15.00 1760 ---- ---- 14.50A 14.50A 14.60 -1.00 15.60 1765 ---- ---- 15.10A 15.10A 15.30 -1.00 16.30 1770 ---- ---- 15.80A 15.80A 16.00 -1.00 17.00 1775 ---- ---- 16.50A 16.50A 16.70 -1.10 17.80 1780 ---- ---- 17.20A 17.20A 17.40 -1.20 18.60 5 1785 ---- ---- 18.00A 18.00A 18.20 -1.20 19.40 1790 ---- ---- 18.70A 18.70A 19.00 -1.20 20.20 1795 ---- ---- 19.60A 19.60A 19.80 -1.30 21.10 1800 ---- ---- 20.40A 20.40A 20.70 -1.40 22.10 76 1805 ---- ---- 21.30A 21.30A 21.60 -1.40 23.00 1810 ---- ---- 22.20A 22.20A 22.60 -1.40 24.00 1815 ---- ---- 23.20A 23.20A 23.60 -1.40 25.00 1820 ---- ---- 24.20A 24.20A 24.60 -1.50 26.10 10 1825 ---- ---- 25.20A 25.20A 25.60 -1.60 27.20 1830 ---- ---- 26.30A 26.30A 26.70 -1.70 28.40 1835 ---- ---- 27.40A 27.40A 27.90 -1.70 29.60 1840 ---- ---- 28.60A 28.60A 29.10 -1.80 30.90 1845 ---- ---- 29.80A 29.80A 30.30 -1.90 32.20 1850 ---- ---- 31.00A 31.00A 31.60 -1.90 33.50 270 1855 ---- ---- 32.30A 32.30A 32.90 -2.00 34.90 1860 ---- ---- 33.70A 33.70A 34.30 -2.00 36.30 1865 ---- ---- 35.10A 35.10A 35.70 -2.10 37.80 1870 ---- ---- 36.50A 36.50A 37.20 -2.20 39.40 1875 ---- ---- 38.00A 38.00A 38.70 -2.30 41.00 1880 ---- ---- 39.50A 39.50A 40.30 -2.30 42.60 1885 ---- ---- 41.10A 41.10A 41.90 -2.40 44.30 1890 ---- ---- 42.80A 42.80A 43.60 -2.40 46.00 1895 ---- ---- 44.50A 44.50A 45.40 -2.50 47.90 1900 ---- ---- 46.10A 46.10A 47.20 -2.50 49.70 140 1905 ---- ---- 48.00A 48.00A 49.00 -2.60 51.60 1910 ---- ---- 49.90A 49.90A 50.90 -2.70 53.60 1915 ---- ---- 51.80A 51.80A 52.90 -2.70 55.60 1920 ---- ---- 53.80A 53.80A 54.90 -2.80 57.70 1925 ---- 59.90B 55.80A 55.80A 56.90 -2.90 59.80 1930 ---- 62.10B 57.90A 57.90A 59.10 -2.90 62.00 1935 ---- 64.40B 60.00A 60.00A 61.20 -3.10 64.30 1 1940 ---- 66.70B 62.20A 62.20A 63.50 -3.10 66.60 1945 ---- 69.10B 64.40A 64.40A 65.80 -3.10 68.90 1950 ---- 71.50B 66.60A 66.60A 68.10 -3.30 71.40 70 1955 ---- 74.00B 69.00A 69.00A 70.50 -3.30 73.80 1960 ---- 76.60B 71.50A 71.50A 73.00 -3.40 76.40 1965 ---- 79.20B 74.00A 74.00A 75.50 -3.40 78.90 1970 ---- 81.80B 76.50A 76.50A 78.10 -3.50 81.60 1975 ---- 84.60B 79.10A 79.10A 80.80 -3.50 84.30 1980 ---- 87.30B 81.70A 81.70A 83.40 -3.60 87.00 2 1 1985 ---- 90.20B 84.40A 84.40A 86.20 -3.70 89.90 1990 ---- 93.10B 87.10A 87.10A 89.00 -3.70 92.70 1995 ---- 96.00B 89.90A 89.90A 91.80 -3.80 95.60 2000 ---- 99.00B 92.70A 92.70A 94.80 -3.80 98.60 93 2005 ---- 102.00B 95.70A 95.70A 97.70 -3.90 101.60 5 2010 ---- 105.10B 98.60A 98.60A 100.70 -4.00 104.70 2015 ---- 108.30B 101.60A 101.60A 103.80 -4.00 107.80 1 2020 ---- 111.40B 104.70A 104.70A 106.90 -4.10 111.00 2025 ---- 114.70B 107.80A 107.80A 110.10 -4.10 114.20 2030 ---- 118.00B 111.00A 111.00A 113.30 -4.10 117.40 2035 ---- 121.30B 114.20A 114.20A 116.50 -4.20 120.70 2040 ---- 124.60B 117.40A 117.40A 119.80 -4.30 124.10 2045 ---- 128.10B 120.70A 120.70A 123.20 -4.30 127.50 2050 ---- 131.50B 123.90A 123.90A 126.50 -4.40 130.90 26 2055 ---- 135.00B 127.40A 127.40A 130.00 -4.40 134.40 2060 ---- 138.50B 130.80A 130.80A 133.40 -4.50 137.90 2065 ---- 142.10B 134.30A 134.30A 136.90 -4.60 141.50 2070 ---- 145.70B 137.80A 137.80A 140.50 -4.60 145.10 50 2075 ---- 149.40B 141.30A 141.30A 144.10 -4.60 148.70 2080 ---- 153.10B 144.90A 144.90A 147.70 -4.70 152.40 2085 ---- 156.80B 148.50A 148.50A 151.40 -4.70 156.10 2090 ---- 160.50B 152.10A 152.10A 155.00 -4.80 159.80 2095 ---- 164.30B 155.80A 155.80A 158.80 -4.80 163.60 2100 ---- 168.10B 159.50A 159.50A 162.50 -4.90 167.40 4 2105 ---- 172.00B 163.30A 163.30A 166.30 -4.90 171.20 2110 ---- 175.90B 167.10A 167.10A 170.10 -5.00 175.10 2115 ---- 179.80B 170.90A 170.90A 174.00 -5.00 179.00 2120 ---- 183.70B 174.70A 174.70A 177.90 -5.00 182.90 2125 ---- 187.70B 178.60A 178.60A 181.80 -5.00 186.80 2130 ---- 191.70B 182.50A 182.50A 185.70 -5.10 190.80 2135 ---- 195.70B 186.50A 186.50A 189.70 -5.10 194.80 2140 ---- 199.70B 190.40A 190.40A 193.70 -5.10 198.80 1 2145 ---- 203.80B 194.40A 194.40A 197.70 -5.20 202.90 2150 ---- 207.90B 198.40A 198.40A 201.80 -5.10 206.90 2155 ---- 212.00B 202.40A 202.40A 205.80 -5.20 211.00 2160 ---- 216.10B 206.50A 206.50A 209.90 -5.30 215.20 2165 ---- 220.30B 210.60A 210.60A 214.10 -5.20 219.30 1 2170 ---- 224.50B 214.70A 214.70A 218.20 -5.30 223.50 2175 ---- 228.70B 218.80A 218.80A 222.40 -5.20 227.60 2180 ---- 232.90B 223.00A 223.00A 226.50 -5.30 231.80 2185 ---- 237.20B 227.20A 227.20A 230.70 -5.40 236.10 2190 ---- 241.40B 231.40A 231.40A 235.00 -5.30 240.30 2195 ---- 245.70B 235.60A 235.60A 239.20 -5.40 244.60 2200 ---- 250.00B 239.80A 239.80A 243.50 -5.30 248.80 2205 ---- 254.30B 244.10A 244.10A 247.80 -5.30 253.10 2210 ---- 258.70B 248.40A 248.40A 252.10 -5.40 257.50 2215 ---- 263.00B 252.60A 252.60A 256.40 -5.40 261.80 2220 ---- 267.40B 257.00A 257.00A 260.70 -5.40 266.10 2225 ---- 271.80B 261.30A 261.30A 265.10 -5.40 270.50 2230 ---- 276.20B 265.60A 265.60A 269.40 -5.50 274.90 2235 ---- 280.60B 270.00A 270.00A 273.80 -5.50 279.30 2240 ---- 285.10B 274.40A 274.40A 278.20 -5.50 283.70 2245 ---- 289.50B 278.80A 278.80A 282.60 -5.60 288.20 2250 ---- 294.00B 283.20A 283.20A 287.00 -5.60 292.60 2255 ---- 298.50B 287.60A 287.60A 291.50 -5.60 297.10 2260 ---- 303.00B 292.10A 292.10A 295.90 -5.60 301.50 2265 ---- 307.50B 296.50A 296.50A 300.40 -5.60 306.00 2270 ---- 312.00B 301.00A 301.00A 304.90 -5.60 310.50 2275 ---- 316.50B 305.50A 305.50A 309.40 -5.60 315.00 2280 ---- 321.10B 310.00A 310.00A 313.90 -5.70 319.60 2285 ---- 325.60B 314.50A 314.50A 318.40 -5.70 324.10 2290 ---- 330.20B 319.00A 319.00A 322.90 -5.80 328.70 2295 ---- 334.80B 323.50A 323.50A 327.50 -5.70 333.20 2300 ---- 339.40B 328.10A 328.10A 332.00 -5.80 337.80 2305 ---- 344.00B 332.60A 332.60A 336.60 -5.80 342.40 2310 ---- 348.60B 337.20A 337.20A 341.20 -5.80 347.00 2315 ---- 353.20B 341.80A 341.80A 345.80 -5.80 351.60 2320 ---- 357.80B 346.40A 346.40A 350.40 -5.80 356.20 2325 ---- 362.50B 351.00A 351.00A 355.00 -5.80 360.80 2330 ---- 367.10B 355.60A 355.60A 359.60 -5.90 365.50 2335 ---- 371.80B 360.20A 360.20A 364.20 -5.90 370.10 2340 ---- 376.50B 364.90A 364.90A 368.90 -5.80 374.70 2345 ---- 381.20B 369.50A 369.50A 373.50 -5.90 379.40 2350 ---- 385.80B 374.20A 374.20A 378.20 -5.90 384.10 1 2355 ---- 390.50B 378.80A 378.80A 382.90 -5.90 388.80 2360 ---- 395.20B 383.50A 383.50A 387.50 -5.90 393.40 2370 ---- 404.70B 392.90A 392.90A 396.90 -5.90 402.80 2375 ---- 409.40B 397.60A 397.60A 401.60 -5.90 407.50 2380 ---- 413.80B 402.30A 402.30A 406.30 -6.00 412.30 2390 ---- ---- 411.70A 411.70A 415.80 -5.90 421.70 2400 ---- 433.10B 421.20A 421.20A 425.20 -6.00 431.20 2410 ---- ---- 432.70A 432.70A 434.70 -6.00 440.70 2420 ---- ---- 442.20A 442.20A 444.20 -6.00 450.20 2425 ---- 457.10B 444.90A 444.90A 449.00 -6.00 455.00 2430 ---- ---- 451.80A 451.80A 453.80 -6.00 459.80 2440 ---- ---- 461.40A 461.40A 463.40 -6.00 469.40 2450 ---- 481.10B 468.90A 468.90A 472.90 -6.10 479.00 12 2460 ---- ---- 480.60A 480.60A 482.60 -6.10 488.70 3 2475 ---- 505.30B 493.00A 493.00A 497.00 -6.10 503.10 2500 ---- 529.60B 517.20A 517.20A 521.30 -6.10 527.40 2525 ---- 554.10B 541.50A 541.50A 545.60 -6.20 551.80 2 2550 ---- 578.70B 566.00A 566.00A 570.10 -6.20 576.30 1 2575 ---- 603.30B 590.60A 590.60A 594.70 -6.30 601.00 2600 ---- 628.00B 615.20A 615.20A 619.30 -6.40 625.70 1 2625 ---- 652.90B 639.90A 639.90A 644.10 -6.50 650.60 2650 ---- 677.90B 664.80A 664.80A 669.00 -6.50 675.50 1 2750 ---- ---- 767.00A 767.00A 769.00 -6.50 775.50 3000 ---- ---- 1017.00A 1017.00A 1019.00 -6.50 1025.50 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .20 +.10 .10 1120 ---- ---- ---- ---- .20 .00 .20 1125 ---- ---- ---- ---- .20 .00 .20 1130 ---- ---- ---- ---- .20 .00 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 .00 .30 1195 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 9 9 1205 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .40 +.10 .30 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .40 .00 .40 1250 ---- ---- ---- ---- .40 .00 .40 1255 ---- ---- ---- ---- .40 .00 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .50 .00 .50 1275 ---- ---- ---- ---- .50 .00 .50 1280 ---- ---- ---- ---- .50 .00 .50 1285 ---- ---- ---- ---- .50 .00 .50 1290 ---- ---- ---- ---- .50 .00 .50 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .60 .00 .60 1000 1305 ---- ---- ---- ---- .60 .00 .60 1310 ---- ---- ---- ---- .60 .00 .60 1315 ---- ---- ---- ---- .60 .00 .60 1320 ---- ---- ---- ---- .60 .00 .60 1325 ---- ---- ---- ---- .70 .00 .70 1330 ---- ---- ---- ---- .70 .00 .70 1335 ---- ---- ---- ---- .70 .00 .70 1340 ---- ---- ---- ---- .70 .00 .70 1345 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .80 .00 .80 1 1355 ---- ---- ---- ---- .80 .00 .80 1360 ---- ---- ---- ---- .80 .00 .80 2 1365 ---- ---- ---- ---- .90 .00 .90 1370 ---- ---- ---- ---- .90 .00 .90 1375 ---- ---- ---- ---- .90 .00 .90 1380 ---- ---- ---- ---- .90 .00 .90 1385 ---- ---- ---- ---- 1.00 .00 1.00 1390 ---- ---- ---- ---- 1.00 .00 1.00 1395 ---- ---- ---- ---- 1.00 .00 1.00 1400 ---- ---- ---- ---- 1.10 .00 1.10 1405 ---- ---- ---- ---- 1.10 .00 1.10 1410 ---- ---- ---- ---- 1.10 -.10 1.20 1415 ---- ---- ---- ---- 1.20 .00 1.20 1420 ---- ---- ---- ---- 1.20 .00 1.20 1425 ---- ---- ---- ---- 1.30 .00 1.30 1430 ---- ---- ---- ---- 1.30 .00 1.30 1435 ---- ---- ---- ---- 1.40 .00 1.40 1440 ---- ---- ---- ---- 1.40 .00 1.40 1445 ---- ---- ---- ---- 1.40 -.10 1.50 1450 ---- ---- ---- ---- 1.50 -.10 1.60 6 1455 ---- ---- ---- ---- 1.60 .00 1.60 1460 ---- ---- ---- ---- 1.60 -.10 1.70 1465 ---- ---- ---- ---- 1.70 .00 1.70 1470 ---- ---- ---- ---- 1.70 -.10 1.80 1475 ---- ---- ---- ---- 1.80 -.10 1.90 1480 ---- ---- ---- ---- 1.90 -.10 2.00 1 1485 ---- ---- ---- ---- 2.00 .00 2.00 2 1490 ---- ---- ---- ---- 2.00 -.10 2.10 1495 ---- ---- ---- ---- 2.10 -.10 2.20 1500 ---- ---- ---- ---- 2.20 -.10 2.30 127 1505 ---- ---- ---- ---- 2.30 -.10 2.40 1510 ---- ---- ---- ---- 2.40 -.10 2.50 1515 ---- ---- ---- ---- 2.50 -.10 2.60 1520 ---- ---- ---- ---- 2.60 -.10 2.70 1525 ---- ---- ---- ---- 2.70 -.10 2.80 1530 ---- ---- ---- ---- 2.80 -.10 2.90 1535 ---- ---- 3.00A 3.00A 2.90 -.20 3.10 1540 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1545 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 1550 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 35 1555 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 1560 ---- ---- 3.60A 3.60A 3.50 -.30 3.80 1565 ---- ---- 3.80A 3.80A 3.70 -.20 3.90 1570 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 2 1575 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 19 1580 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1585 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1 1590 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1595 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1600 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 452 1605 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1 1610 ---- ---- 5.40A 5.40A 5.30 -.30 5.60 1 1615 ---- ---- 5.60A 5.60A 5.50 -.40 5.90 1620 ---- ---- 5.80A 5.80A 5.80 -.30 6.10 1625 ---- ---- 6.10A 6.10A 6.00 -.40 6.40 16 1630 ---- ---- 6.30A 6.30A 6.20 -.40 6.60 1635 ---- ---- 6.60A 6.60A 6.50 -.40 6.90 1640 ---- ---- 6.90A 6.90A 6.80 -.40 7.20 1645 ---- ---- 7.10A 7.10A 7.00 -.50 7.50 1650 ---- ---- 7.40A 7.40A 7.30 -.50 7.80 87 1655 ---- ---- 7.70A 7.70A 7.60 -.50 8.10 1660 ---- ---- 8.00A 8.00A 8.00 -.50 8.50 1665 ---- ---- 8.40A 8.40A 8.30 -.50 8.80 1670 ---- ---- 8.70A 8.70A 8.60 -.60 9.20 1675 ---- ---- 9.00A 9.00A 9.00 -.60 9.60 100 1680 ---- ---- 9.40A 9.40A 9.40 -.50 9.90 1685 ---- ---- 9.80A 9.80A 9.70 -.70 10.40 1690 ---- ---- 10.20A 10.20A 10.20 -.60 10.80 1695 ---- ---- 10.60A 10.60A 10.60 -.60 11.20 1700 ---- ---- 11.00A 11.00A 11.00 -.70 11.70 1 1705 ---- ---- 11.50A 11.50A 11.50 -.70 12.20 1710 ---- ---- 12.00A 12.00A 12.00 -.70 12.70 1715 ---- ---- 12.40A 12.40A 12.40 -.80 13.20 1720 ---- ---- 13.00A 13.00A 13.00 -.80 13.80 1725 ---- ---- 13.50A 13.50A 13.50 -.90 14.40 1730 ---- ---- 14.00A 14.00A 14.10 -.90 15.00 1735 ---- ---- 14.60A 14.60A 14.70 -.90 15.60 1740 ---- ---- 15.20A 15.20A 15.30 -.90 16.20 1745 ---- ---- 15.80A 15.80A 15.90 -1.00 16.90 1750 ---- ---- 16.50A 16.50A 16.60 -1.00 17.60 442 1755 ---- ---- 17.20A 17.20A 17.30 -1.10 18.40 1760 ---- ---- 17.90A 17.90A 18.00 -1.10 19.10 1765 ---- ---- 18.60A 18.60A 18.70 -1.20 19.90 1770 ---- ---- 19.30A 19.30A 19.50 -1.20 20.70 1775 ---- ---- 20.10A 20.10A 20.30 -1.30 21.60 16 1780 ---- ---- 21.00A 21.00A 21.10 -1.40 22.50 1785 ---- ---- 21.80A 21.80A 22.00 -1.40 23.40 1790 ---- ---- 22.70A 22.70A 22.90 -1.40 24.30 1795 ---- ---- 23.60A 23.60A 23.90 -1.40 25.30 1800 ---- ---- 24.60A 24.60A 24.80 -1.50 26.30 920 1805 ---- ---- 25.50A 25.50A 25.80 -1.60 27.40 1810 ---- ---- 26.60A 26.60A 26.90 -1.60 28.50 1815 ---- ---- 27.60A 27.60A 28.00 -1.60 29.60 1820 ---- ---- 28.70A 28.70A 29.10 -1.70 30.80 1825 ---- ---- 29.90A 29.90A 30.30 -1.70 32.00 25 1830 ---- ---- 31.10A 31.10A 31.50 -1.80 33.30 8 1835 ---- ---- 32.30A 32.30A 32.80 -1.80 34.60 1840 ---- ---- 33.50A 33.50A 34.10 -1.80 35.90 1845 ---- ---- 34.80A 34.80A 35.40 -1.90 37.30 1850 ---- ---- 36.20A 36.20A 36.80 -1.90 38.70 213 1855 ---- ---- 37.60A 37.60A 38.20 -2.00 40.20 1860 ---- ---- 39.00A 39.00A 39.70 -2.00 41.70 1865 ---- ---- 40.50A 40.50A 41.20 -2.10 43.30 1870 ---- ---- 42.00A 42.00A 42.80 -2.10 44.90 1875 ---- ---- 43.60A 43.60A 44.40 -2.20 46.60 1880 ---- ---- 45.30A 45.30A 46.10 -2.20 48.30 491 1885 ---- ---- 46.90A 46.90A 47.80 -2.30 50.10 1890 ---- ---- 48.60A 48.60A 49.50 -2.40 51.90 450 1895 ---- ---- 50.40A 50.40A 51.40 -2.40 53.80 1900 55.00 55.00 52.20A 52.20A 53.20 -2.50 17 55.70 48 1905 ---- ---- 54.10A 54.10A 55.20 -2.50 57.70 1910 ---- ---- 56.10A 56.10A 57.10 -2.70 59.80 1915 ---- 61.90B 58.10A 58.10A 59.10 -2.70 61.80 1920 ---- ---- 60.10A 60.10A 61.20 -2.80 64.00 1925 ---- ---- 62.10A 62.10A 63.30 -2.90 66.20 1930 ---- 68.50B 64.30A 64.30A 65.50 -2.90 68.40 1935 ---- 70.80B 66.50A 66.50A 67.80 -2.90 70.70 1940 ---- 73.20B 68.70A 68.70A 70.00 -3.00 73.00 1 1945 ---- 75.60B 71.00A 71.00A 72.40 -3.00 75.40 1950 ---- 78.10B 73.30A 73.30A 74.80 -3.10 77.90 109 1955 ---- 80.60B 75.80A 75.80A 77.20 -3.20 80.40 1960 ---- 83.20B 78.20A 78.20A 79.70 -3.30 83.00 1965 ---- 85.80B 80.70A 80.70A 82.20 -3.40 85.60 1970 ---- 88.50B 83.10A 83.10A 84.80 -3.40 88.20 100 1975 ---- 91.20B 85.70A 85.70A 87.50 -3.40 90.90 1980 ---- 94.00B 88.40A 88.40A 90.20 -3.50 93.70 1985 ---- 96.80B 91.10A 91.10A 92.90 -3.60 96.50 75 1990 ---- 99.70B 94.00A 94.00A 95.80 -3.60 99.40 1995 ---- 102.60B 96.80A 96.80A 98.60 -3.70 102.30 2000 ---- 105.60B 99.50A 99.50A 101.50 -3.80 105.30 432 2005 ---- 108.60B 102.50A 102.50A 104.50 -3.80 108.30 2010 ---- 111.70B 105.30A 105.30A 107.50 -3.80 111.30 220 2015 ---- 114.80B 108.50A 108.50A 110.50 -3.90 114.40 2020 ---- 118.00B 111.30A 111.30A 113.60 -4.00 117.60 2025 ---- 121.20B 114.40A 114.40A 116.70 -4.10 120.80 16 2030 ---- 124.50B 117.70A 117.70A 119.90 -4.10 124.00 50 2035 ---- 127.70B 120.90A 120.90A 123.10 -4.20 127.30 100 2040 ---- 131.10B 123.90A 123.90A 126.40 -4.20 130.60 50 2045 ---- 134.50B 127.40A 127.40A 129.70 -4.20 133.90 2050 ---- 137.90B 130.50A 130.50A 133.00 -4.30 137.30 270 2055 ---- 141.30B 133.80A 133.80A 136.40 -4.40 140.80 2060 ---- 144.80B 137.20A 137.20A 139.90 -4.30 144.20 2065 ---- 148.30B 140.80A 140.80A 143.30 -4.50 147.80 2070 ---- 151.90B 144.30A 144.30A 146.80 -4.50 151.30 2075 ---- 155.50B 147.60A 147.60A 150.40 -4.50 154.90 275 2080 ---- 159.10B 151.30A 151.30A 153.90 -4.60 158.50 2085 ---- 162.80B 154.90A 154.90A 157.50 -4.70 162.20 2090 ---- 166.50B 158.50A 158.50A 161.20 -4.60 165.80 2095 ---- 170.20B 162.10A 162.10A 164.90 -4.60 169.50 2100 ---- 174.00B 165.80A 165.80A 168.60 -4.70 173.30 2 2105 ---- 177.80B 169.50A 169.50A 172.30 -4.80 177.10 2110 ---- 181.60B 173.20A 173.20A 176.10 -4.80 180.90 120 2115 ---- 185.50B 176.90A 176.90A 179.90 -4.80 184.70 2120 ---- 189.30B 180.70A 180.70A 183.70 -4.90 188.60 2125 ---- 193.20B 184.60A 184.60A 187.50 -4.90 192.40 3 2130 ---- 197.20B 188.40A 188.40A 191.40 -5.00 196.40 2135 ---- 201.10B 192.30A 192.30A 195.30 -5.00 200.30 2140 ---- 205.10B 196.20A 196.20A 199.30 -5.00 204.30 2145 ---- 209.10B 200.10A 200.10A 203.20 -5.10 208.30 2150 ---- 213.10B 204.10A 204.10A 207.20 -5.10 212.30 2155 ---- 217.20B 208.00A 208.00A 211.20 -5.10 216.30 2160 ---- 221.30B 212.00A 212.00A 215.30 -5.10 220.40 2165 ---- 225.40B 216.10A 216.10A 219.30 -5.10 224.40 2170 ---- 229.50B 220.10A 220.10A 223.40 -5.10 228.50 2175 ---- 233.60B 224.20A 224.20A 227.50 -5.20 232.70 2180 ---- 237.80B 228.30A 228.30A 231.60 -5.20 236.80 2185 ---- 242.00B 232.40A 232.40A 235.70 -5.30 241.00 2190 ---- 246.20B 236.50A 236.50A 239.90 -5.30 245.20 2195 ---- 250.40B 240.60A 240.60A 244.10 -5.30 249.40 2200 ---- 254.60B 244.80A 244.80A 248.30 -5.30 253.60 2205 ---- 258.90B 249.00A 249.00A 252.50 -5.30 257.80 2210 ---- 263.10B 253.20A 253.20A 256.70 -5.40 262.10 2215 ---- 267.40B 257.40A 257.40A 261.00 -5.40 266.40 2220 ---- 271.70B 261.70A 261.70A 265.20 -5.40 270.60 2225 ---- 276.10B 266.00A 266.00A 269.50 -5.40 274.90 2230 ---- 280.40B 270.20A 270.20A 273.80 -5.50 279.30 8 2235 ---- 284.80B 274.50A 274.50A 278.10 -5.50 283.60 2240 ---- 289.10B 278.90A 278.90A 282.50 -5.50 288.00 2245 ---- 293.50B 283.20A 283.20A 286.80 -5.50 292.30 2250 ---- 297.90B 287.50A 287.50A 291.20 -5.50 296.70 2255 ---- 302.30B 291.90A 291.90A 295.50 -5.60 301.10 2260 ---- 306.80B 296.30A 296.30A 299.90 -5.60 305.50 2265 ---- 311.20B 300.70A 300.70A 304.30 -5.60 309.90 2270 ---- 315.70B 305.10A 305.10A 308.80 -5.60 314.40 2275 ---- 320.10B 309.50A 309.50A 313.20 -5.60 318.80 2280 ---- 324.60B 313.90A 313.90A 317.60 -5.70 323.30 16 2285 ---- 329.10B 318.40A 318.40A 322.10 -5.70 327.80 2290 ---- 333.60B 322.80A 322.80A 326.60 -5.70 332.30 2295 ---- 338.10B 327.30A 327.30A 331.10 -5.70 336.80 2300 ---- 342.70B 331.80A 331.80A 335.60 -5.70 341.30 2305 ---- 347.20B 336.30A 336.30A 340.10 -5.70 345.80 2310 ---- 351.80B 340.80A 340.80A 344.60 -5.70 350.30 2315 ---- 356.30B 345.30A 345.30A 349.10 -5.80 354.90 2320 ---- 360.90B 349.80A 349.80A 353.60 -5.80 359.40 2325 ---- 365.50B 354.40A 354.40A 358.20 -5.80 364.00 2330 ---- 370.10B 358.90A 358.90A 362.80 -5.80 368.60 2335 ---- 374.70B 363.50A 363.50A 367.30 -5.80 373.10 2340 ---- 379.30B 368.10A 368.10A 371.90 -5.80 377.70 2345 ---- 383.90B 372.60A 372.60A 376.50 -5.80 382.30 2350 ---- 388.50B 377.20A 377.20A 381.10 -5.80 386.90 2355 ---- 393.20B 381.80A 381.80A 385.70 -5.90 391.60 1 2360 ---- 397.80B 386.40A 386.40A 390.30 -5.90 396.20 2370 ---- 407.20B 395.70A 395.70A 399.60 -5.90 405.50 2375 ---- 411.80B 400.30A 400.30A 404.30 -5.80 410.10 2380 ---- 416.50B 405.00A 405.00A 408.90 -5.90 414.80 2390 ---- 425.90B 414.30A 414.30A 418.20 -6.00 424.20 2400 ---- 435.30B 423.70A 423.70A 427.60 -5.90 433.50 1 2410 ---- 444.80B 433.10A 433.10A 437.00 -5.90 442.90 2420 ---- 453.60B 442.50A 442.50A 446.40 -6.00 452.40 2425 ---- 459.00B 447.20A 447.20A 451.10 -6.00 457.10 2430 ---- ---- 451.90A 451.90A 455.90 -6.00 461.90 2440 ---- ---- 464.60A 464.60A 465.30 -6.00 471.30 2450 ---- 482.80B 470.90A 470.90A 474.80 -6.10 480.90 2460 ---- ---- 483.70A 483.70A 484.40 -6.00 490.40 2475 ---- 506.80B 494.70A 494.70A 498.70 -6.10 504.80 2500 ---- 530.90B 518.80A 518.80A 522.70 -6.10 528.80 15 2525 ---- 555.10B 542.90A 542.90A 546.80 -6.20 553.00 2550 ---- 579.50B 567.10A 567.10A 571.10 -6.20 577.30 2575 ---- 604.00B 591.50A 591.50A 595.50 -6.30 601.80 2600 ---- 628.60B 616.00A 616.00A 620.00 -6.30 626.30 2625 ---- 653.20B 640.60A 640.60A 644.60 -6.40 651.00 2650 ---- 677.90B 665.20A 665.20A 669.30 -6.40 675.70 2700 ---- 727.80B 714.80A 714.80A 719.00 -6.50 725.50 2750 ---- ---- 764.80A 764.80A 769.00 -6.50 775.50 2800 ---- ---- 818.90A 818.90A 819.00 -6.50 825.50 2850 ---- ---- 868.90A 868.90A 869.00 -6.50 875.50 2875 ---- ---- 894.00A 894.00A 894.00 -6.50 900.50 2950 ---- ---- 969.00A 969.00A 969.00 -6.50 975.50 3000 ---- ---- 1019.20A 1019.20A 1019.00 -6.50 1025.50 3200 ---- ---- 1219.40A 1219.40A 1219.00 -6.50 1225.50 3500 ---- ---- 1519.80A 1519.80A 1519.00 -6.50 1525.50 4000 ---- ---- 2020.50A 2020.50A 2019.00 -6.50 2025.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .60 .00 .60 1300 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 -.10 1.00 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.80 -.10 1.90 1470 ---- ---- ---- ---- 2.10 -.10 2.20 1475 ---- ---- ---- ---- 2.10 -.20 2.30 1480 ---- ---- ---- ---- 2.20 -.20 2.40 1490 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1500 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 8 1510 ---- ---- 2.90A 2.90A 2.80 -.20 3.00 1520 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1525 ---- ---- ---- ---- 3.10 -.20 3.30 1530 ---- ---- ---- ---- 3.20 -.20 3.40 1540 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1550 ---- ---- 3.90A 3.90A 3.70 -.30 4.00 1560 ---- ---- 4.20A 4.20A 4.00 -.30 4.30 1565 ---- ---- 4.40A 4.40A 4.20 -.30 4.50 1570 ---- ---- 4.50A 4.50A 4.40 -.30 4.70 1 1575 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1580 ---- ---- 4.90A 4.90A 4.70 -.30 5.00 1585 ---- ---- 5.10A 5.10A 4.90 -.30 5.20 1590 ---- ---- 5.30A 5.30A 5.10 -.30 5.40 1595 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1600 ---- ---- 5.70A 5.70A 5.50 -.40 5.90 1605 ---- ---- 5.90A 5.90A 5.70 -.40 6.10 1610 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1615 ---- ---- 6.40A 6.40A 6.20 -.40 6.60 1620 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 1625 ---- ---- 6.90A 6.90A 6.70 -.40 7.10 1630 ---- ---- 7.20A 7.20A 7.00 -.40 7.40 1635 ---- ---- 7.50A 7.50A 7.30 -.40 7.70 1640 ---- ---- 7.70A 7.70A 7.60 -.40 8.00 1645 ---- ---- 8.00A 8.00A 7.90 -.40 8.30 1650 ---- ---- 8.30A 8.30A 8.20 -.50 8.70 1655 ---- ---- 8.60A 8.60A 8.50 -.50 9.00 1660 ---- ---- 9.00A 9.00A 8.80 -.50 9.30 1665 ---- ---- 9.30A 9.30A 9.20 -.50 9.70 1670 ---- ---- 9.70A 9.70A 9.50 -.60 10.10 1675 ---- ---- 10.00A 10.00A 9.90 -.60 10.50 1680 ---- ---- 10.40A 10.40A 10.30 -.60 10.90 1685 ---- ---- 10.80A 10.80A 10.70 -.60 11.30 1690 ---- ---- 11.20A 11.20A 11.10 -.70 11.80 1695 ---- ---- 11.60A 11.60A 11.50 -.70 12.20 1700 ---- ---- 12.10A 12.10A 12.00 -.70 12.70 1705 ---- ---- 12.50A 12.50A 12.40 -.80 13.20 1710 ---- ---- 13.00A 13.00A 12.90 -.80 13.70 1715 ---- ---- 13.50A 13.50A 13.40 -.80 14.20 1720 ---- ---- 14.00A 14.00A 14.00 -.80 14.80 1725 ---- ---- 14.50A 14.50A 14.50 -.90 15.40 1730 ---- ---- 15.10A 15.10A 15.10 -.90 16.00 1735 ---- ---- 15.70A 15.70A 15.60 -1.00 16.60 1740 ---- ---- 16.30A 16.30A 16.30 -.90 17.20 1745 ---- ---- 16.90A 16.90A 16.90 -1.00 17.90 1750 ---- ---- 17.50A 17.50A 17.50 -1.10 18.60 1 1755 ---- ---- 18.20A 18.20A 18.20 -1.10 19.30 1760 ---- ---- 18.90A 18.90A 18.90 -1.10 20.00 1765 ---- ---- 19.60A 19.60A 19.70 -1.10 20.80 1770 ---- ---- 20.40A 20.40A 20.40 -1.20 21.60 5 1775 ---- ---- 21.10A 21.10A 21.20 -1.20 22.40 1780 ---- ---- 21.90A 21.90A 22.00 -1.30 23.30 1785 ---- ---- 22.80A 22.80A 22.90 -1.20 24.10 1790 ---- ---- 23.60A 23.60A 23.80 -1.30 25.10 1795 ---- ---- 24.50A 24.50A 24.70 -1.30 26.00 1800 ---- ---- 25.50A 25.50A 25.60 -1.40 27.00 1805 ---- ---- 26.40A 26.40A 26.60 -1.40 28.00 1810 ---- ---- 27.40A 27.40A 27.60 -1.50 29.10 1815 ---- ---- 28.40A 28.40A 28.70 -1.50 30.20 1820 ---- ---- 29.50A 29.50A 29.80 -1.50 31.30 1825 ---- ---- 30.60A 30.60A 30.90 -1.60 32.50 1830 ---- ---- 31.70A 31.70A 32.10 -1.60 33.70 1835 ---- ---- 32.90A 32.90A 33.30 -1.60 34.90 1840 ---- ---- 34.10A 34.10A 34.50 -1.70 36.20 1845 ---- ---- 35.40A 35.40A 35.80 -1.70 37.50 1850 ---- ---- 36.60A 36.60A 37.10 -1.80 38.90 1855 ---- ---- 38.00A 38.00A 38.50 -1.80 40.30 1860 ---- ---- 39.40A 39.40A 39.90 -1.80 41.70 1865 ---- ---- 40.80A 40.80A 41.30 -1.90 43.20 1870 ---- ---- 42.20A 42.20A 42.80 -2.00 44.80 1875 ---- ---- 43.60A 43.60A 44.30 -2.10 46.40 1880 ---- ---- 45.30A 45.30A 45.90 -2.10 48.00 400 1885 ---- ---- 46.90A 46.90A 47.50 -2.20 49.70 1890 ---- ---- 48.50A 48.50A 49.20 -2.20 51.40 1895 ---- ---- 50.20A 50.20A 50.90 -2.30 53.20 1900 ---- ---- 51.80A 51.80A 52.70 -2.30 55.00 10 1905 ---- ---- 53.70A 53.70A 54.50 -2.30 56.80 1910 ---- ---- 55.50A 55.50A 56.30 -2.50 58.80 1915 ---- ---- 57.40A 57.40A 58.20 -2.50 60.70 1920 ---- ---- 59.30A 59.30A 60.20 -2.50 62.70 1925 ---- ---- 61.10A 61.10A 62.20 -2.60 64.80 1930 ---- ---- 63.20A 63.20A 64.20 -2.70 66.90 1935 ---- ---- 65.30A 65.30A 66.30 -2.80 69.10 1940 ---- ---- 67.40A 67.40A 68.40 -2.90 71.30 1945 ---- ---- 69.60A 69.60A 70.60 -2.90 73.50 1950 ---- ---- 71.60A 71.60A 72.80 -3.00 75.80 1955 ---- ---- 74.00A 74.00A 75.10 -3.10 78.20 1960 ---- ---- 76.30A 76.30A 77.40 -3.20 80.60 1965 ---- ---- 78.60A 78.60A 79.80 -3.20 83.00 1970 ---- 85.60B 81.00A 81.00A 82.20 -3.30 85.50 1975 ---- ---- 83.20A 83.20A 84.70 -3.40 88.10 1980 ---- ---- 86.00A 86.00A 87.20 -3.50 90.70 1985 ---- 93.40B 88.50A 88.50A 89.80 -3.50 93.30 1990 ---- 96.10B 91.10A 91.10A 92.40 -3.60 96.00 1995 ---- 98.90B 93.70A 93.70A 95.10 -3.60 98.70 2000 ---- 101.70B 96.10A 96.10A 97.80 -3.70 101.50 2005 ---- 104.50B 99.10A 99.10A 100.60 -3.70 104.30 2010 ---- 107.40B 101.90A 101.90A 103.40 -3.80 107.20 2015 ---- 110.40B 104.70A 104.70A 106.30 -3.80 110.10 2020 ---- 113.40B 107.60A 107.60A 109.20 -3.90 113.10 2025 ---- 116.40B 110.20A 110.20A 112.20 -3.90 116.10 2030 ---- 119.50B 113.50A 113.50A 115.20 -3.90 119.10 2035 ---- 122.60B 116.50A 116.50A 118.30 -3.90 122.20 2040 ---- 125.80B 119.50A 119.50A 121.40 -3.90 125.30 2045 ---- 129.00B 122.60A 122.60A 124.50 -4.00 128.50 2050 ---- 132.20B 125.40A 125.40A 127.70 -4.00 131.70 2055 ---- 135.50B 128.90A 128.90A 130.90 -4.10 135.00 2060 ---- 138.80B 132.10A 132.10A 134.20 -4.10 138.30 2065 ---- 142.20B 135.40A 135.40A 137.50 -4.10 141.60 2070 ---- 145.60B 138.70A 138.70A 140.90 -4.10 145.00 2075 ---- 149.00B 141.60A 141.60A 144.20 -4.20 148.40 2080 ---- 152.50B 145.40A 145.40A 147.70 -4.20 151.90 2085 ---- 156.00B 148.80A 148.80A 151.10 -4.30 155.40 2090 ---- 159.50B 152.20A 152.20A 154.60 -4.30 158.90 2095 ---- 163.10B 155.70A 155.70A 158.10 -4.40 162.50 2100 ---- 166.70B 158.80A 158.80A 161.70 -4.40 166.10 2105 ---- 170.30B 162.70A 162.70A 165.30 -4.40 169.70 2110 ---- 174.00B 166.30A 166.30A 168.90 -4.50 173.40 2115 ---- 177.70B 169.90A 169.90A 172.50 -4.60 177.10 2120 ---- 181.40B 173.60A 173.60A 176.20 -4.60 180.80 2125 ---- 185.20B 177.20A 177.20A 179.90 -4.70 184.60 2130 ---- 189.00B 180.90A 180.90A 183.60 -4.80 188.40 2135 ---- 192.80B 184.60A 184.60A 187.40 -4.80 192.20 2140 ---- 196.60B 188.40A 188.40A 191.20 -4.80 196.00 2145 ---- 200.50B 192.20A 192.20A 195.00 -4.90 199.90 2150 ---- 204.40B 196.00A 196.00A 198.80 -5.00 203.80 2155 ---- 208.30B 199.80A 199.80A 202.70 -5.00 207.70 2160 ---- 212.20B 203.70A 203.70A 206.60 -5.00 211.60 2165 ---- 216.20B 207.60A 207.60A 210.50 -5.00 215.50 2170 ---- 220.10B 211.50A 211.50A 214.50 -5.00 219.50 2175 ---- 224.10B 215.40A 215.40A 218.40 -5.10 223.50 2180 ---- 228.20B 219.40A 219.40A 222.40 -5.10 227.50 2185 ---- 232.20B 223.30A 223.30A 226.40 -5.10 231.50 2190 ---- 236.30B 227.30A 227.30A 230.50 -5.10 235.60 2195 ---- 240.40B 231.30A 231.30A 234.50 -5.20 239.70 2200 ---- 244.50B 235.40A 235.40A 238.60 -5.10 243.70 2205 ---- 248.60B 239.40A 239.40A 242.70 -5.20 247.90 2210 ---- 252.80B 243.50A 243.50A 246.80 -5.20 252.00 2215 ---- 256.90B 247.60A 247.60A 250.90 -5.20 256.10 2220 ---- 261.10B 251.70A 251.70A 255.10 -5.20 260.30 2225 ---- 265.30B 255.90A 255.90A 259.20 -5.30 264.50 2230 ---- 269.50B 260.00A 260.00A 263.40 -5.30 268.70 2235 ---- 273.80B 264.20A 264.20A 267.60 -5.30 272.90 2240 ---- 278.00B 268.40A 268.40A 271.80 -5.30 277.10 2245 ---- 282.30B 272.60A 272.60A 276.10 -5.20 281.30 2250 ---- 286.60B 276.80A 276.80A 280.30 -5.30 285.60 2255 ---- 290.90B 281.10A 281.10A 284.60 -5.30 289.90 2260 ---- 295.20B 285.30A 285.30A 288.80 -5.40 294.20 2265 ---- 299.50B 289.60A 289.60A 293.10 -5.40 298.50 2270 ---- 303.90B 293.90A 293.90A 297.40 -5.40 302.80 2275 ---- 308.20B 298.20A 298.20A 301.70 -5.40 307.10 2280 ---- 312.60B 302.50A 302.50A 306.10 -5.40 311.50 2285 ---- 317.00B 306.90A 306.90A 310.40 -5.50 315.90 2290 ---- 321.40B 311.20A 311.20A 314.80 -5.40 320.20 2295 ---- 325.80B 315.60A 315.60A 319.20 -5.40 324.60 2300 ---- 330.20B 319.90A 319.90A 323.50 -5.50 329.00 2305 ---- 334.70B 324.30A 324.30A 327.90 -5.60 333.50 2310 ---- 339.10B 328.70A 328.70A 332.40 -5.50 337.90 2315 ---- 343.60B 333.20A 333.20A 336.80 -5.50 342.30 2320 ---- 348.10B 337.60A 337.60A 341.20 -5.60 346.80 2325 ---- 352.60B 342.00A 342.00A 345.70 -5.50 351.20 2330 ---- 357.10B 346.50A 346.50A 350.10 -5.60 355.70 2335 ---- 361.60B 350.90A 350.90A 354.60 -5.60 360.20 2340 ---- 366.10B 355.40A 355.40A 359.10 -5.60 364.70 2345 ---- 370.60B 359.90A 359.90A 363.60 -5.60 369.20 2350 ---- 375.20B 364.40A 364.40A 368.10 -5.60 373.70 2355 ---- 379.70B 368.90A 368.90A 372.60 -5.70 378.30 2360 ---- 384.30B 373.40A 373.40A 377.20 -5.60 382.80 2365 ---- 388.80B 378.00A 378.00A 381.70 -5.70 387.40 2370 ---- 393.40B 382.50A 382.50A 386.30 -5.60 391.90 2375 ---- 398.00B 387.10A 387.10A 390.80 -5.70 396.50 2380 ---- 402.60B 391.60A 391.60A 395.40 -5.70 401.10 2390 ---- 411.80B 400.80A 400.80A 404.60 -5.70 410.30 2400 ---- 421.10B 410.00A 410.00A 413.80 -5.70 419.50 2410 ---- 430.40B 419.20A 419.20A 423.00 -5.70 428.70 2420 ---- 439.70B 428.40A 428.40A 432.30 -5.70 438.00 2425 ---- 444.40B 433.10A 433.10A 436.90 -5.80 442.70 2430 ---- 449.10B 437.70A 437.70A 441.60 -5.70 447.30 2440 ---- 458.50B 447.10A 447.10A 450.90 -5.80 456.70 2450 ---- 467.90B 456.40A 456.40A 460.30 -5.80 466.10 2460 ---- 477.30B 465.80A 465.80A 469.70 -5.80 475.50 2470 ---- 486.80B 475.20A 475.20A 479.10 -5.80 484.90 2475 ---- 491.50B 479.90A 479.90A 483.80 -5.80 489.60 2500 ---- 515.40B 503.60A 503.60A 507.50 -5.90 513.40 2525 ---- 539.30B 527.50A 527.50A 531.30 -6.00 537.30 2550 ---- 563.40B 551.40A 551.40A 555.30 -6.00 561.30 2575 ---- 587.60B 575.50A 575.50A 579.40 -6.00 585.40 2600 ---- 611.90B 599.70A 599.70A 603.60 -6.10 609.70 2625 ---- 636.40B 624.10A 624.10A 628.00 -6.10 634.10 2650 ---- 661.00B 648.60A 648.60A 652.40 -6.20 658.60 1 2900 ---- ---- ---- ---- 901.30 -6.40 907.70 3250 ---- ---- ---- ---- 1251.30 -6.40 1257.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.40 -.20 1.60 1425 ---- ---- ---- ---- 1.70 -.30 2.00 1450 ---- ---- ---- ---- 2.10 -.30 2.40 1475 ---- ---- ---- ---- 2.60 -.30 2.90 1500 ---- ---- ---- ---- 3.20 -.30 3.50 1525 ---- ---- 4.10A 4.10A 3.90 -.30 4.20 5 1550 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 18 1575 ---- ---- 5.90A 5.90A 5.80 -.30 6.10 56 1580 ---- ---- 6.10A 6.10A 6.00 -.30 6.30 1590 ---- ---- 6.60A 6.60A 6.50 -.30 6.80 1600 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1 1610 ---- ---- 7.70A 7.70A 7.50 -.40 7.90 1 1620 ---- ---- 8.20A 8.20A 8.10 -.30 8.40 1625 ---- ---- 8.50A 8.50A 8.40 -.40 8.80 1630 ---- ---- 8.80A 8.80A 8.70 -.40 9.10 1640 ---- ---- 9.50A 9.50A 9.30 -.50 9.80 1650 ---- ---- 10.10A 10.10A 10.00 -.50 10.50 1660 ---- ---- 10.90A 10.90A 10.70 -.60 11.30 1670 ---- ---- 11.70A 11.70A 11.50 -.60 12.10 1675 ---- ---- 12.10A 12.10A 12.00 -.50 12.50 1680 ---- ---- 12.50A 12.50A 12.40 -.60 13.00 1685 ---- ---- 13.00A 13.00A 12.80 -.70 13.50 1690 ---- ---- 13.40A 13.40A 13.30 -.70 14.00 1695 ---- ---- 13.90A 13.90A 13.80 -.70 14.50 1700 ---- ---- 14.40A 14.40A 14.30 -.70 15.00 1705 ---- ---- 14.90A 14.90A 14.80 -.70 15.50 1710 ---- ---- 15.50A 15.50A 15.40 -.70 16.10 1715 ---- ---- 16.00A 16.00A 15.90 -.80 16.70 1720 ---- ---- 16.60A 16.60A 16.50 -.80 17.30 1725 ---- ---- 17.20A 17.20A 17.10 -.90 18.00 1730 ---- ---- 17.80A 17.80A 17.70 -.90 18.60 1735 ---- ---- 18.50A 18.50A 18.40 -.90 19.30 1740 ---- ---- 19.20A 19.20A 19.00 -1.00 20.00 1745 ---- ---- 19.80A 19.80A 19.70 -1.10 20.80 1750 ---- ---- 20.60A 20.60A 20.50 -1.00 21.50 1755 ---- ---- 21.30A 21.30A 21.20 -1.10 22.30 1760 ---- ---- 22.10A 22.10A 22.00 -1.10 23.10 1765 ---- ---- 22.90A 22.90A 22.80 -1.20 24.00 1770 ---- ---- 23.70A 23.70A 23.60 -1.30 24.90 1775 ---- ---- 24.60A 24.60A 24.50 -1.30 25.80 1780 ---- ---- 25.40A 25.40A 25.40 -1.30 26.70 1785 ---- ---- 26.30A 26.30A 26.30 -1.40 27.70 1790 ---- ---- 27.30A 27.30A 27.30 -1.40 28.70 1795 ---- ---- 28.30A 28.30A 28.30 -1.40 29.70 1800 ---- ---- 29.30A 29.30A 29.30 -1.50 30.80 25 1805 ---- ---- 30.30A 30.30A 30.30 -1.60 31.90 1810 ---- ---- 31.40A 31.40A 31.40 -1.70 33.10 1815 ---- ---- 32.50A 32.50A 32.60 -1.70 34.30 1820 ---- ---- 33.60A 33.60A 33.70 -1.80 35.50 8 1825 ---- ---- 34.80A 34.80A 34.90 -1.80 36.70 1830 ---- ---- 36.00A 36.00A 36.20 -1.80 38.00 1835 ---- ---- 37.30A 37.30A 37.40 -2.00 39.40 1840 ---- ---- 38.60A 38.60A 38.70 -2.00 40.70 1845 ---- ---- 39.90A 39.90A 40.10 -2.00 42.10 1850 ---- ---- 41.10A 41.10A 41.50 -2.10 43.60 1 1855 ---- ---- 42.70A 42.70A 42.90 -2.20 45.10 1860 ---- ---- 44.10A 44.10A 44.40 -2.20 46.60 1865 ---- ---- 45.60A 45.60A 45.90 -2.20 48.10 1870 ---- ---- 47.20A 47.20A 47.50 -2.20 49.70 40 1875 ---- ---- 48.50A 48.50A 49.10 -2.20 51.30 140 1880 ---- ---- 50.30A 50.30A 50.70 -2.30 53.00 1885 ---- ---- 52.00A 52.00A 52.40 -2.30 54.70 1890 ---- ---- 53.70A 53.70A 54.20 -2.30 56.50 1895 ---- ---- 55.40A 55.40A 56.00 -2.30 58.30 1900 ---- ---- 56.90A 56.90A 57.80 -2.40 60.20 3 1905 ---- ---- 59.00A 59.00A 59.60 -2.50 62.10 1910 ---- ---- 60.90A 60.90A 61.50 -2.50 64.00 1915 ---- ---- 62.80A 62.80A 63.50 -2.50 66.00 1920 ---- ---- 64.80A 64.80A 65.50 -2.50 68.00 1925 ---- ---- 66.50A 66.50A 67.50 -2.60 70.10 1930 ---- ---- 68.80A 68.80A 69.60 -2.70 72.30 1935 ---- ---- 70.90A 70.90A 71.70 -2.70 74.40 1940 ---- ---- 73.10A 73.10A 73.90 -2.80 76.70 1945 ---- ---- 75.20A 75.20A 76.10 -2.90 79.00 1950 ---- ---- 77.20A 77.20A 78.40 -2.90 81.30 1 1955 ---- ---- 79.80A 79.80A 80.70 -3.00 83.70 1960 ---- ---- 82.10A 82.10A 83.00 -3.10 86.10 1965 ---- ---- 84.50A 84.50A 85.40 -3.20 88.60 1970 ---- ---- 86.90A 86.90A 87.90 -3.20 91.10 1975 ---- ---- 89.00A 89.00A 90.40 -3.20 93.60 1 1980 ---- ---- 91.80A 91.80A 92.90 -3.40 96.30 1985 ---- ---- 94.40A 94.40A 95.50 -3.40 98.90 1990 ---- ---- 97.00A 97.00A 98.10 -3.50 101.60 1995 ---- ---- 99.60A 99.60A 100.80 -3.50 104.30 2000 106.80 107.00B 101.90A 103.60A 103.50 -3.60 7 107.10 5 2005 ---- ---- 105.10A 105.10A 106.30 -3.60 109.90 2010 ---- ---- 107.80A 107.80A 109.10 -3.70 112.80 2015 ---- ---- 110.70A 110.70A 112.00 -3.70 115.70 2020 ---- 118.70B 113.50A 113.50A 114.90 -3.70 118.60 2025 ---- 121.70B 116.00A 116.00A 117.80 -3.80 121.60 2030 ---- 124.80B 119.40A 119.40A 120.90 -3.80 124.70 2035 ---- 127.90B 122.40A 122.40A 123.90 -3.80 127.70 2040 ---- 131.00B 125.40A 125.40A 127.00 -3.80 130.80 2045 ---- 134.20B 128.50A 128.50A 130.10 -3.90 134.00 2050 ---- 137.40B 131.10A 131.10A 133.30 -3.90 137.20 100 2055 ---- 140.70B 134.80A 134.80A 136.50 -3.90 140.40 2060 ---- 144.00B 138.00A 138.00A 139.80 -3.90 143.70 2065 ---- 147.30B 141.20A 141.20A 143.00 -4.00 147.00 2070 ---- 150.70B 144.50A 144.50A 146.40 -4.00 150.40 2075 ---- 154.10B 147.20A 147.20A 149.70 -4.10 153.80 100 2080 ---- 157.60B 151.10A 151.10A 153.10 -4.10 157.20 2085 ---- 161.00B 153.90A 153.90A 156.60 -4.10 160.70 2090 ---- 164.60B 157.90A 157.90A 160.00 -4.20 164.20 2095 ---- 168.10B 161.40A 161.40A 163.50 -4.20 167.70 2100 ---- 171.70B 164.20A 164.20A 167.00 -4.30 171.30 2105 ---- 175.30B 168.40A 168.40A 170.60 -4.30 174.90 2110 ---- 178.90B 171.90A 171.90A 174.20 -4.30 178.50 2115 ---- 182.60B 175.50A 175.50A 177.80 -4.40 182.20 2120 ---- 186.30B 179.10A 179.10A 181.50 -4.40 185.90 2125 ---- 190.00B 182.70A 182.70A 185.10 -4.60 189.70 2130 ---- 193.70B 186.40A 186.40A 188.80 -4.60 193.40 2135 ---- 197.50B 190.10A 190.10A 192.60 -4.60 197.20 2140 ---- 201.30B 193.80A 193.80A 196.30 -4.70 201.00 2145 ---- 205.10B 197.60A 197.60A 200.10 -4.70 204.80 2150 ---- 209.00B 201.30A 201.30A 203.90 -4.80 208.70 9 2155 ---- 212.80B 205.10A 205.10A 207.70 -4.80 212.50 2160 ---- 216.70B 209.00A 209.00A 211.60 -4.80 216.40 2165 ---- 220.70B 212.80A 212.80A 215.50 -4.80 220.30 2170 ---- 224.60B 216.70A 216.70A 219.30 -5.00 224.30 2175 ---- 228.60B 220.60A 220.60A 223.30 -4.90 228.20 2180 ---- 232.50B 224.50A 224.50A 227.20 -5.00 232.20 2185 ---- 236.50B 228.40A 228.40A 231.20 -5.00 236.20 2190 ---- 240.60B 232.40A 232.40A 235.20 -5.00 240.20 2195 ---- 244.60B 236.30A 236.30A 239.20 -5.00 244.20 2200 ---- 248.70B 240.30A 240.30A 243.20 -5.00 248.20 2205 ---- 252.70B 244.30A 244.30A 247.20 -5.10 252.30 2210 ---- 256.80B 248.40A 248.40A 251.30 -5.10 256.40 2215 ---- 261.00B 252.40A 252.40A 255.40 -5.10 260.50 2220 ---- 265.10B 256.50A 256.50A 259.50 -5.10 264.60 2225 ---- 269.20B 260.60A 260.60A 263.60 -5.10 268.70 2230 ---- 273.40B 264.70A 264.70A 267.70 -5.20 272.90 2235 ---- 277.60B 268.80A 268.80A 271.90 -5.10 277.00 2240 ---- 281.80B 273.00A 273.00A 276.00 -5.20 281.20 2245 ---- 286.00B 277.10A 277.10A 280.20 -5.20 285.40 2250 ---- 290.20B 281.30A 281.30A 284.40 -5.20 289.60 2255 ---- 294.50B 285.50A 285.50A 288.60 -5.20 293.80 2260 ---- 298.80B 289.70A 289.70A 292.80 -5.30 298.10 2265 ---- 303.00B 293.90A 293.90A 297.10 -5.20 302.30 2270 ---- 307.30B 298.10A 298.10A 301.40 -5.20 306.60 2275 ---- 311.60B 302.40A 302.40A 305.60 -5.30 310.90 2280 ---- 316.00B 306.70A 306.70A 309.90 -5.30 315.20 2285 ---- 320.30B 310.90A 310.90A 314.20 -5.30 319.50 2290 ---- 324.60B 315.20A 315.20A 318.50 -5.30 323.80 2295 ---- 329.00B 319.60A 319.60A 322.90 -5.30 328.20 2300 ---- 333.40B 323.90A 323.90A 327.20 -5.30 332.50 2305 ---- 337.80B 328.20A 328.20A 331.60 -5.30 336.90 2310 ---- 342.20B 332.60A 332.60A 335.90 -5.40 341.30 2315 ---- 346.60B 336.90A 336.90A 340.30 -5.40 345.70 2320 ---- 351.00B 341.30A 341.30A 344.70 -5.40 350.10 2325 ---- 355.50B 345.70A 345.70A 349.10 -5.40 354.50 2330 ---- 359.90B 350.10A 350.10A 353.50 -5.40 358.90 2335 ---- 364.40B 354.50A 354.50A 357.90 -5.50 363.40 2340 ---- 368.80B 358.90A 358.90A 362.40 -5.40 367.80 2345 ---- 373.30B 363.40A 363.40A 366.80 -5.50 372.30 2350 ---- 377.80B 367.80A 367.80A 371.30 -5.50 376.80 2355 ---- 382.30B 372.30A 372.30A 375.80 -5.40 381.20 2360 ---- 386.80B 376.80A 376.80A 380.20 -5.50 385.70 2365 ---- 391.40B 381.20A 381.20A 384.70 -5.50 390.20 2370 ---- 395.90B 385.70A 385.70A 389.20 -5.60 394.80 2375 ---- 400.40B 390.20A 390.20A 393.70 -5.60 399.30 2380 ---- 405.00B 394.70A 394.70A 398.30 -5.50 403.80 2390 ---- 414.10B 403.80A 403.80A 407.30 -5.60 412.90 2400 ---- 423.30B 412.90A 412.90A 416.40 -5.70 422.10 2410 ---- 432.50B 422.00A 422.00A 425.60 -5.60 431.20 2420 ---- 441.80B 431.20A 431.20A 434.70 -5.70 440.40 2425 ---- 446.40B 435.80A 435.80A 439.30 -5.70 445.00 2430 ---- 451.00B 440.40A 440.40A 444.00 -5.70 449.70 2440 ---- 460.30B 449.60A 449.60A 453.20 -5.70 458.90 2450 ---- 469.70B 458.90A 458.90A 462.50 -5.70 468.20 2460 ---- 479.00B 468.20A 468.20A 471.80 -5.80 477.60 2470 ---- 488.40B 477.50A 477.50A 481.10 -5.80 486.90 2475 ---- 493.10B 482.20A 482.20A 485.80 -5.80 491.60 2500 ---- 516.70B 505.70A 505.70A 509.30 -5.90 515.20 2525 ---- 540.50B 529.30A 529.30A 533.00 -5.90 538.90 2550 ---- 564.50B 553.10A 553.10A 556.80 -6.00 562.80 2575 ---- 588.50B 577.10A 577.10A 580.80 -6.00 586.80 2600 ---- 612.60B 601.10A 601.10A 604.90 -6.00 610.90 2625 ---- 637.00B 625.20A 625.20A 629.10 -6.10 635.20 2650 ---- 661.40B 649.60A 649.60A 653.40 -6.20 659.60 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.40 -.20 2.60 1500 ---- ---- ---- ---- 3.10 -.10 3.20 1525 ---- ---- ---- ---- 3.80 -.20 4.00 1550 ---- ---- ---- ---- 4.70 -.30 5.00 1575 ---- ---- ---- ---- 5.90 -.20 6.10 1600 ---- ---- ---- ---- 7.20 -.30 7.50 200 1625 ---- ---- ---- ---- 8.80 -.40 9.20 1650 ---- ---- ---- ---- 10.60 -.50 11.10 1660 ---- ---- ---- ---- 11.40 -.60 12.00 1670 ---- ---- ---- ---- 12.30 -.60 12.90 1675 ---- ---- ---- ---- 12.80 -.50 13.30 1680 ---- ---- ---- ---- 13.30 -.50 13.80 1690 ---- ---- ---- ---- 14.30 -.60 14.90 1700 ---- ---- ---- ---- 15.30 -.70 16.00 1710 ---- ---- ---- ---- 16.50 -.60 17.10 1720 ---- ---- ---- ---- 17.70 -.70 18.40 1725 ---- ---- ---- ---- 18.30 -.70 19.00 1730 ---- ---- ---- ---- 18.90 -.80 19.70 1740 ---- ---- ---- ---- 20.30 -.80 21.10 1750 ---- ---- ---- ---- 21.70 -.90 22.60 1760 ---- ---- ---- ---- 23.30 -.90 24.20 1765 ---- ---- ---- ---- 24.10 -.90 25.00 1770 ---- ---- ---- ---- 24.90 -1.00 25.90 1775 ---- ---- ---- ---- 25.80 -1.00 26.80 1780 ---- ---- ---- ---- 26.60 -1.10 27.70 1785 ---- ---- ---- ---- 27.60 -1.10 28.70 1790 ---- ---- ---- ---- 28.50 -1.10 29.60 1795 ---- ---- ---- ---- 29.50 -1.20 30.70 1800 ---- ---- ---- ---- 30.50 -1.20 31.70 1805 ---- ---- ---- ---- 31.50 -1.30 32.80 1810 ---- ---- ---- ---- 32.60 -1.30 33.90 1815 ---- ---- ---- ---- 33.70 -1.40 35.10 1820 ---- ---- 36.20A 36.20A 34.90 -1.40 36.30 1825 ---- ---- 37.40A 37.40A 36.10 -1.40 37.50 1830 ---- ---- 38.60A 38.60A 37.30 -1.40 38.70 1835 ---- ---- 39.80A 39.80A 38.50 -1.50 40.00 1840 ---- ---- 41.10A 41.10A 39.80 -1.60 41.40 1845 ---- ---- 42.40A 42.40A 41.10 -1.70 42.80 1850 ---- ---- 43.70A 43.70A 42.50 -1.70 44.20 1855 ---- ---- 45.10A 45.10A 43.90 -1.70 45.60 1860 ---- ---- 46.50A 46.50A 45.30 -1.80 47.10 1865 ---- ---- 48.00A 48.00A 46.80 -1.80 48.60 1870 ---- ---- 49.50A 49.50A 48.30 -1.90 50.20 1875 ---- ---- 51.00A 51.00A 49.80 -2.00 51.80 1880 ---- ---- 52.60A 52.60A 51.40 -2.00 53.40 1885 ---- ---- 54.20A 54.20A 53.00 -2.10 55.10 1890 ---- ---- 55.80A 55.80A 54.70 -2.10 56.80 1895 ---- ---- 57.50A 57.50A 56.30 -2.30 58.60 1900 ---- ---- 59.20A 59.20A 58.10 -2.20 60.30 1905 ---- ---- 61.00A 61.00A 59.80 -2.40 62.20 1910 ---- ---- 62.80A 62.80A 61.60 -2.40 64.00 1915 ---- ---- 64.60A 64.60A 63.50 -2.40 65.90 1920 ---- ---- 66.50A 66.50A 65.40 -2.50 67.90 1925 ---- ---- 68.40A 68.40A 67.30 -2.60 69.90 1930 ---- ---- 70.30A 70.30A 69.20 -2.70 71.90 1935 ---- ---- 72.30A 72.30A 71.30 -2.70 74.00 1940 ---- ---- 74.40A 74.40A 73.30 -2.80 76.10 1945 ---- ---- 76.50A 76.50A 75.40 -2.80 78.20 1950 ---- ---- 78.60A 78.60A 77.60 -2.80 80.40 1955 ---- ---- 80.80A 80.80A 79.80 -2.80 82.60 1960 ---- ---- 83.00A 83.00A 82.00 -2.90 84.90 1965 ---- ---- 85.20A 85.20A 84.30 -2.90 87.20 1970 ---- ---- 87.50A 87.50A 86.60 -2.90 89.50 1975 ---- ---- 89.90A 89.90A 89.00 -2.90 91.90 1980 ---- ---- 92.30A 92.30A 91.40 -2.90 94.30 1985 ---- ---- 94.70A 94.70A 93.90 -2.90 96.80 1990 ---- ---- 97.20A 97.20A 96.40 -2.90 99.30 1995 ---- ---- 99.70A 99.70A 98.90 -3.00 101.90 2000 ---- ---- 102.30A 102.30A 101.50 -3.00 104.50 2005 ---- ---- 104.80A 104.80A 104.10 -3.10 107.20 2010 ---- ---- 107.50A 107.50A 106.80 -3.10 109.90 2015 ---- ---- 110.20A 110.20A 109.50 -3.20 112.70 2020 ---- ---- 112.90A 112.90A 112.20 -3.30 115.50 2025 ---- ---- 115.70A 115.70A 115.00 -3.30 118.30 2030 ---- ---- 118.50A 118.50A 117.80 -3.40 121.20 2035 ---- ---- 121.30A 121.30A 120.70 -3.50 124.20 2040 ---- ---- 124.20A 124.20A 123.60 -3.60 127.20 2045 ---- ---- 127.10A 127.10A 126.50 -3.70 130.20 2050 ---- ---- 130.10A 130.10A 129.50 -3.80 133.30 2055 ---- ---- 133.10A 133.10A 132.60 -3.80 136.40 2060 ---- ---- 136.10A 136.10A 135.60 -3.90 139.50 2065 ---- ---- 139.20A 139.20A 138.70 -4.00 142.70 2070 ---- ---- 142.30A 142.30A 141.90 -4.00 145.90 2075 ---- ---- 145.50A 145.50A 145.10 -4.10 149.20 2080 ---- ---- 148.70A 148.70A 148.30 -4.20 152.50 2085 ---- ---- 151.90A 151.90A 151.60 -4.20 155.80 2090 ---- ---- 155.20A 155.20A 155.00 -4.20 159.20 2095 ---- ---- 158.50A 158.50A 158.30 -4.20 162.50 2100 ---- ---- 161.80A 161.80A 161.80 -4.20 166.00 2105 ---- ---- 165.20A 165.20A 165.20 -4.20 169.40 2110 ---- ---- 168.60A 168.60A 168.70 -4.20 172.90 2115 ---- ---- 172.00A 172.00A 172.20 -4.20 176.40 2120 ---- ---- 175.40A 175.40A 175.80 -4.10 179.90 2125 ---- ---- 178.90A 178.90A 179.40 -4.10 183.50 2130 ---- ---- 182.40A 182.40A 183.00 -4.10 187.10 2135 ---- ---- 186.00A 186.00A 186.60 -4.10 190.70 2140 ---- ---- 189.60A 189.60A 190.30 -4.10 194.40 2145 ---- ---- 193.20A 193.20A 193.90 -4.20 198.10 2150 ---- ---- 196.80A 196.80A 197.60 -4.20 201.80 2155 ---- ---- 200.50A 200.50A 201.40 -4.10 205.50 2160 ---- ---- 204.10A 204.10A 205.10 -4.20 209.30 2165 ---- ---- 207.80A 207.80A 208.80 -4.30 213.10 2170 ---- ---- 211.60A 211.60A 212.60 -4.30 216.90 2175 ---- ---- 215.30A 215.30A 216.40 -4.30 220.70 2180 ---- ---- 219.10A 219.10A 220.10 -4.50 224.60 2185 ---- ---- 222.90A 222.90A 223.90 -4.60 228.50 2190 ---- ---- 226.70A 226.70A 227.70 -4.70 232.40 2195 ---- ---- 230.60A 230.60A 231.50 -4.80 236.30 2200 ---- ---- 234.40A 234.40A 235.40 -4.90 240.30 2205 ---- ---- 238.30A 238.30A 239.20 -5.00 244.20 2210 ---- ---- 242.20A 242.20A 243.10 -5.10 248.20 2215 ---- ---- 246.20A 246.20A 247.00 -5.20 252.20 2220 ---- ---- 250.10A 250.10A 250.90 -5.30 256.20 2225 ---- ---- 254.10A 254.10A 254.90 -5.40 260.30 2230 ---- ---- 258.10A 258.10A 258.80 -5.50 264.30 2235 ---- ---- 262.10A 262.10A 262.90 -5.50 268.40 2240 ---- ---- 266.10A 266.10A 266.90 -5.50 272.40 2245 ---- ---- 270.10A 270.10A 271.00 -5.50 276.50 2250 ---- ---- 274.20A 274.20A 275.10 -5.60 280.70 2255 ---- ---- 278.20A 278.20A 279.20 -5.60 284.80 2260 ---- ---- 282.30A 282.30A 283.30 -5.60 288.90 2265 ---- ---- 286.40A 286.40A 287.50 -5.60 293.10 2270 ---- ---- 290.60A 290.60A 291.60 -5.60 297.20 2275 ---- ---- 294.70A 294.70A 295.80 -5.60 301.40 2280 ---- ---- 298.80A 298.80A 300.00 -5.60 305.60 2285 ---- ---- 303.00A 303.00A 304.20 -5.60 309.80 2290 ---- ---- 307.20A 307.20A 308.50 -5.60 314.10 2295 ---- ---- 311.40A 311.40A 312.70 -5.60 318.30 2300 ---- ---- 315.60A 315.60A 317.00 -5.60 322.60 2305 ---- ---- 319.80A 319.80A 321.20 -5.60 326.80 2310 ---- ---- 324.10A 324.10A 325.50 -5.60 331.10 2315 ---- ---- 328.30A 328.30A 329.80 -5.60 335.40 2320 ---- ---- 332.60A 332.60A 334.10 -5.60 339.70 2325 ---- ---- 336.90A 336.90A 338.40 -5.60 344.00 2330 ---- ---- 341.20A 341.20A 342.70 -5.70 348.40 2335 ---- ---- 345.50A 345.50A 347.00 -5.70 352.70 2340 ---- ---- 349.80A 349.80A 351.30 -5.80 357.10 2345 ---- ---- 354.10A 354.10A 355.70 -5.70 361.40 2350 ---- ---- 358.50A 358.50A 360.10 -5.70 365.80 2355 ---- ---- 362.80A 362.80A 364.40 -5.80 370.20 2360 ---- ---- 367.20A 367.20A 368.80 -5.80 374.60 2365 ---- ---- 371.60A 371.60A 373.20 -5.80 379.00 2370 ---- ---- 376.00A 376.00A 377.60 -5.80 383.40 2375 ---- ---- 380.40A 380.40A 382.10 -5.80 387.90 2380 ---- ---- 384.80A 384.80A 386.50 -5.80 392.30 2385 ---- ---- 389.20A 389.20A 391.00 -5.80 396.80 2390 ---- ---- 393.60A 393.60A 395.40 -5.90 401.30 2400 ---- ---- 402.50A 402.50A 404.40 -5.80 410.20 2410 ---- ---- 411.50A 411.50A 413.40 -5.80 419.20 2420 ---- ---- 420.40A 420.40A 422.40 -5.90 428.30 2425 ---- ---- 424.90A 424.90A 426.90 -5.90 432.80 2430 ---- ---- 429.50A 429.50A 431.50 -5.90 437.40 2440 ---- ---- 438.50A 438.50A 440.60 -5.90 446.50 2450 ---- ---- 447.60A 447.60A 449.70 -5.90 455.60 2460 ---- ---- 456.70A 456.70A 458.90 -5.90 464.80 2470 ---- 474.10B 465.90A 465.90A 468.10 -5.90 474.00 2475 ---- 478.70B 470.50A 470.50A 472.70 -5.90 478.60 2480 ---- 483.40B 475.10A 475.10A 477.30 -5.90 483.20 2500 ---- 502.00B 493.60A 493.60A 495.80 -6.00 501.80 2525 ---- 525.50B 516.90A 516.90A 519.20 -6.00 525.20 2550 ---- 549.20B 540.30A 540.30A 542.60 -6.10 548.70 2575 ---- 573.00B 563.90A 563.90A 566.30 -6.00 572.30 2600 ---- 596.90B 587.70A 587.70A 590.10 -6.00 596.10 2625 ---- 621.00B 611.60A 611.60A 614.00 -6.10 620.10 2650 ---- 645.10B 635.50A 635.50A 638.00 -6.20 644.20 2675 ---- 669.40B 659.60A 659.60A 662.20 -6.20 668.40 2900 ---- 892.60B 881.10A 881.10A 884.30 -6.50 890.80 3000 ---- ---- ---- ---- 984.30 -6.50 990.80 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.60 -.30 4.90 1525 ---- ---- ---- ---- 5.60 -.30 5.90 1550 ---- ---- ---- ---- 6.80 -.40 7.20 29 1575 ---- ---- ---- ---- 8.30 -.50 8.80 1600 ---- ---- ---- ---- 9.90 -.60 10.50 1625 ---- ---- ---- ---- 11.90 -.70 12.60 1650 ---- ---- ---- ---- 14.20 -.80 15.00 1675 ---- ---- ---- ---- 16.80 -.90 17.70 1680 ---- ---- ---- ---- 17.40 -.90 18.30 1690 ---- ---- ---- ---- 18.60 -1.00 19.60 1700 ---- ---- ---- ---- 19.90 -1.00 20.90 1710 ---- ---- ---- ---- 21.20 -1.10 22.30 1720 ---- ---- ---- ---- 22.60 -1.10 23.70 1725 ---- ---- ---- ---- 23.30 -1.20 24.50 1730 ---- ---- ---- ---- 24.10 -1.10 25.20 1740 ---- ---- ---- ---- 25.60 -1.30 26.90 1750 ---- ---- ---- ---- 27.30 -1.20 28.50 1760 ---- ---- ---- ---- 29.00 -1.30 30.30 1770 ---- ---- ---- ---- 30.80 -1.40 32.20 1775 ---- ---- ---- ---- 31.70 -1.40 33.10 1780 ---- ---- ---- ---- 32.60 -1.50 34.10 1785 ---- ---- ---- ---- 33.60 -1.50 35.10 1790 ---- ---- ---- ---- 34.60 -1.50 36.10 1795 ---- ---- ---- ---- 35.60 -1.60 37.20 1800 ---- ---- ---- ---- 36.70 -1.60 38.30 1805 ---- ---- ---- ---- 37.70 -1.70 39.40 1810 ---- ---- ---- ---- 38.80 -1.70 40.50 1815 ---- ---- ---- ---- 40.00 -1.70 41.70 1820 ---- ---- ---- ---- 41.10 -1.80 42.90 1825 ---- ---- ---- ---- 42.30 -1.80 44.10 1830 ---- ---- ---- ---- 43.50 -1.80 45.30 1835 ---- ---- ---- ---- 44.70 -1.90 46.60 1840 ---- ---- ---- ---- 46.00 -1.90 47.90 1845 ---- ---- ---- ---- 47.30 -1.90 49.20 1850 ---- ---- ---- ---- 48.60 -2.00 50.60 1855 ---- ---- ---- ---- 50.00 -2.00 52.00 1860 ---- ---- ---- ---- 51.40 -2.10 53.50 1865 ---- ---- ---- ---- 52.80 -2.10 54.90 1870 ---- ---- ---- ---- 54.30 -2.10 56.40 1875 ---- ---- ---- ---- 55.80 -2.20 58.00 1880 ---- ---- ---- ---- 57.40 -2.20 59.60 1885 ---- ---- ---- ---- 59.00 -2.20 61.20 1890 ---- ---- ---- ---- 60.60 -2.30 62.90 1895 ---- ---- ---- ---- 62.20 -2.40 64.60 1900 ---- ---- ---- ---- 63.90 -2.40 66.30 1905 ---- ---- ---- ---- 65.70 -2.40 68.10 1910 ---- ---- ---- ---- 67.50 -2.40 69.90 1915 ---- ---- ---- ---- 69.30 -2.50 71.80 1920 ---- ---- ---- ---- 71.20 -2.50 73.70 1925 ---- ---- ---- ---- 73.10 -2.60 75.70 1930 ---- ---- ---- ---- 75.00 -2.70 77.70 1935 ---- ---- ---- ---- 77.00 -2.70 79.70 1940 ---- ---- ---- ---- 79.10 -2.70 81.80 1945 ---- ---- ---- ---- 81.20 -2.70 83.90 1950 ---- ---- ---- ---- 83.30 -2.80 86.10 1955 ---- ---- ---- ---- 85.50 -2.80 88.30 1960 ---- ---- ---- ---- 87.70 -2.90 90.60 1965 ---- ---- ---- ---- 90.00 -2.90 92.90 1970 ---- ---- ---- ---- 92.30 -2.90 95.20 1975 ---- ---- ---- ---- 94.60 -3.00 97.60 1980 ---- ---- ---- ---- 97.00 -3.00 100.00 1985 ---- ---- ---- ---- 99.40 -3.10 102.50 1990 ---- ---- ---- ---- 101.80 -3.20 105.00 1995 ---- ---- ---- ---- 104.30 -3.20 107.50 2000 ---- ---- ---- ---- 106.80 -3.30 110.10 2005 ---- ---- ---- ---- 109.40 -3.30 112.70 2010 ---- ---- ---- ---- 112.00 -3.30 115.30 2015 ---- ---- ---- ---- 114.60 -3.40 118.00 2020 ---- ---- ---- ---- 117.30 -3.40 120.70 2025 ---- ---- ---- ---- 120.00 -3.50 123.50 2030 ---- ---- ---- ---- 122.80 -3.50 126.30 2035 ---- ---- ---- ---- 125.60 -3.50 129.10 2040 ---- ---- ---- ---- 128.40 -3.60 132.00 2045 ---- ---- ---- ---- 131.30 -3.60 134.90 2050 ---- ---- ---- ---- 134.20 -3.60 137.80 2055 ---- ---- ---- ---- 137.20 -3.60 140.80 2060 ---- ---- ---- ---- 140.20 -3.70 143.90 2065 ---- ---- ---- ---- 143.20 -3.80 147.00 2070 ---- ---- ---- ---- 146.30 -3.80 150.10 2075 ---- ---- ---- ---- 149.40 -3.80 153.20 2080 ---- ---- ---- ---- 152.50 -3.90 156.40 2085 ---- ---- ---- ---- 155.70 -3.90 159.60 2090 ---- ---- ---- ---- 159.00 -3.90 162.90 2095 ---- ---- ---- ---- 162.20 -4.00 166.20 2100 ---- ---- ---- ---- 165.50 -4.00 169.50 2105 ---- ---- ---- ---- 168.90 -4.00 172.90 2110 ---- ---- ---- ---- 172.20 -4.10 176.30 2115 ---- ---- ---- ---- 175.60 -4.20 179.80 2120 ---- ---- ---- ---- 179.10 -4.10 183.20 2125 ---- ---- ---- ---- 182.50 -4.20 186.70 2130 ---- ---- ---- ---- 186.00 -4.30 190.30 2135 ---- ---- ---- ---- 189.60 -4.20 193.80 2140 ---- ---- ---- ---- 193.10 -4.30 197.40 2145 ---- ---- ---- ---- 196.70 -4.30 201.00 2150 ---- ---- ---- ---- 200.30 -4.40 204.70 2155 ---- ---- ---- ---- 204.00 -4.40 208.40 2160 ---- ---- ---- ---- 207.60 -4.50 212.10 2165 ---- ---- ---- ---- 211.30 -4.50 215.80 2170 ---- ---- ---- ---- 215.00 -4.50 219.50 2175 ---- ---- ---- ---- 218.80 -4.50 223.30 2180 ---- ---- ---- ---- 222.50 -4.60 227.10 2185 ---- ---- ---- ---- 226.30 -4.60 230.90 2190 ---- ---- ---- ---- 230.10 -4.60 234.70 2195 ---- ---- ---- ---- 234.00 -4.60 238.60 2200 ---- ---- ---- ---- 237.80 -4.70 242.50 2205 ---- ---- ---- ---- 241.70 -4.70 246.40 2210 ---- ---- ---- ---- 245.60 -4.70 250.30 2215 ---- ---- ---- ---- 249.50 -4.80 254.30 2220 ---- ---- ---- ---- 253.50 -4.70 258.20 2225 ---- ---- ---- ---- 257.40 -4.80 262.20 2230 ---- ---- ---- ---- 261.40 -4.80 266.20 2235 ---- ---- ---- ---- 265.40 -4.80 270.20 2240 ---- ---- ---- ---- 269.40 -4.90 274.30 2245 ---- ---- ---- ---- 273.50 -4.80 278.30 2250 ---- ---- ---- ---- 277.50 -4.90 282.40 2255 ---- ---- ---- ---- 281.60 -4.90 286.50 2260 ---- ---- ---- ---- 285.70 -4.90 290.60 2265 ---- ---- ---- ---- 289.80 -5.00 294.80 2270 ---- ---- ---- ---- 293.90 -5.00 298.90 2275 ---- ---- ---- ---- 298.10 -5.00 303.10 2280 ---- ---- ---- ---- 302.20 -5.10 307.30 2285 ---- ---- ---- ---- 306.40 -5.10 311.50 2290 ---- ---- ---- ---- 310.60 -5.10 315.70 2295 ---- ---- ---- ---- 314.80 -5.10 319.90 2300 ---- ---- ---- ---- 319.00 -5.10 324.10 2305 ---- ---- ---- ---- 323.20 -5.20 328.40 2310 ---- ---- ---- ---- 327.50 -5.20 332.70 2315 ---- ---- ---- ---- 331.80 -5.10 336.90 2320 ---- ---- ---- ---- 336.00 -5.20 341.20 2325 ---- ---- ---- ---- 340.30 -5.30 345.60 2330 ---- ---- ---- ---- 344.60 -5.30 349.90 2335 ---- ---- ---- ---- 348.90 -5.30 354.20 2340 ---- ---- ---- ---- 353.30 -5.20 358.50 2345 ---- ---- ---- ---- 357.60 -5.30 362.90 2350 ---- ---- ---- ---- 361.90 -5.40 367.30 2355 ---- ---- ---- ---- 366.30 -5.30 371.60 2360 ---- ---- ---- ---- 370.70 -5.30 376.00 2365 ---- ---- ---- ---- 375.00 -5.40 380.40 2370 ---- ---- ---- ---- 379.40 -5.40 384.80 2375 ---- ---- ---- ---- 383.80 -5.40 389.20 2380 ---- ---- ---- ---- 388.20 -5.40 393.60 2385 ---- ---- ---- ---- 392.60 -5.50 398.10 2390 ---- ---- ---- ---- 397.00 -5.50 402.50 2400 ---- ---- ---- ---- 405.90 -5.50 411.40 2410 ---- ---- ---- ---- 414.80 -5.50 420.30 2420 ---- ---- ---- ---- 423.70 -5.60 429.30 2425 ---- ---- ---- ---- 428.20 -5.60 433.80 2430 ---- ---- ---- ---- 432.70 -5.60 438.30 2440 ---- ---- ---- ---- 441.70 -5.60 447.30 2450 ---- ---- ---- ---- 450.70 -5.60 456.30 2460 ---- ---- ---- ---- 459.80 -5.60 465.40 2470 ---- ---- ---- ---- 468.80 -5.70 474.50 2475 ---- ---- ---- ---- 473.40 -5.70 479.10 2480 ---- ---- ---- ---- 478.00 -5.70 483.70 2500 ---- ---- ---- ---- 496.30 -5.80 502.10 2525 ---- ---- ---- ---- 519.40 -5.80 525.20 2550 ---- ---- ---- ---- 542.60 -6.00 548.60 2575 ---- ---- ---- ---- 566.10 -6.00 572.10 2600 ---- ---- ---- ---- 589.70 -6.10 595.80 2625 ---- ---- ---- ---- 613.50 -6.10 619.60 2650 ---- ---- ---- ---- 637.50 -6.20 643.70 2675 ---- ---- ---- ---- 661.60 -6.20 667.80 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 5.10 -.30 5.40 1525 ---- ---- ---- ---- 6.20 -.30 6.50 1550 ---- ---- ---- ---- 7.40 -.50 7.90 1575 ---- ---- ---- ---- 8.90 -.50 9.40 1600 ---- ---- ---- ---- 10.70 -.50 11.20 1625 ---- ---- ---- ---- 12.70 -.60 13.30 1650 ---- ---- ---- ---- 15.00 -.70 15.70 1675 ---- ---- ---- ---- 17.60 -.80 18.40 1690 ---- ---- ---- ---- 19.30 -1.00 20.30 1700 ---- ---- ---- ---- 20.60 -1.00 21.60 1710 ---- ---- ---- ---- 21.90 -1.00 22.90 1720 ---- ---- ---- ---- 23.30 -1.00 24.30 1725 ---- ---- ---- ---- 24.00 -1.10 25.10 1730 ---- ---- ---- ---- 24.70 -1.10 25.80 1740 ---- ---- ---- ---- 26.30 -1.10 27.40 1750 ---- ---- ---- ---- 27.80 -1.30 29.10 1760 ---- ---- ---- ---- 29.50 -1.30 30.80 1770 ---- ---- ---- ---- 31.30 -1.30 32.60 1775 ---- ---- ---- ---- 32.20 -1.30 33.50 1780 ---- ---- ---- ---- 33.10 -1.40 34.50 1790 ---- ---- ---- ---- 35.00 -1.40 36.40 1795 ---- ---- ---- ---- 36.00 -1.50 37.50 1800 ---- ---- ---- ---- 37.00 -1.50 38.50 1805 ---- ---- ---- ---- 38.00 -1.60 39.60 1810 ---- ---- ---- ---- 39.10 -1.50 40.60 1815 ---- ---- ---- ---- 40.20 -1.60 41.80 1820 ---- ---- ---- ---- 41.30 -1.60 42.90 1825 ---- ---- ---- ---- 42.40 -1.70 44.10 1830 ---- ---- ---- ---- 43.60 -1.60 45.20 1835 ---- ---- ---- ---- 44.70 -1.80 46.50 1840 ---- ---- ---- ---- 46.00 -1.70 47.70 1845 ---- ---- ---- ---- 47.20 -1.80 49.00 1850 ---- ---- ---- ---- 48.50 -1.80 50.30 1855 ---- ---- ---- ---- 49.80 -1.80 51.60 1860 ---- ---- ---- ---- 51.10 -1.90 53.00 1865 ---- ---- ---- ---- 52.50 -1.90 54.40 1870 ---- ---- ---- ---- 53.90 -1.90 55.80 1875 ---- ---- ---- ---- 55.30 -2.00 57.30 1880 ---- ---- ---- ---- 56.80 -2.00 58.80 1885 ---- ---- ---- ---- 58.30 -2.00 60.30 1890 ---- ---- ---- ---- 59.80 -2.10 61.90 1895 ---- ---- ---- ---- 61.40 -2.10 63.50 1900 ---- ---- ---- ---- 63.00 -2.20 65.20 1905 ---- ---- ---- ---- 64.60 -2.30 66.90 1910 ---- ---- ---- ---- 66.30 -2.30 68.60 1915 ---- ---- ---- ---- 68.10 -2.30 70.40 1920 ---- ---- ---- ---- 69.80 -2.40 72.20 1925 ---- ---- ---- ---- 71.60 -2.40 74.00 1930 ---- ---- ---- ---- 73.50 -2.40 75.90 1935 ---- ---- ---- ---- 75.40 -2.40 77.80 1940 ---- ---- ---- ---- 77.30 -2.50 79.80 1945 ---- ---- ---- ---- 79.30 -2.50 81.80 1950 ---- ---- ---- ---- 81.30 -2.50 83.80 1955 ---- ---- ---- ---- 83.30 -2.60 85.90 1960 ---- ---- ---- ---- 85.40 -2.70 88.10 1965 ---- ---- ---- ---- 87.50 -2.70 90.20 1970 ---- ---- ---- ---- 89.70 -2.70 92.40 1975 ---- ---- ---- ---- 91.90 -2.80 94.70 1980 ---- ---- ---- ---- 94.20 -2.80 97.00 1985 ---- ---- ---- ---- 96.50 -2.80 99.30 1990 ---- ---- ---- ---- 98.80 -2.90 101.70 1995 ---- ---- ---- ---- 101.10 -3.00 104.10 2000 ---- ---- ---- ---- 103.50 -3.00 106.50 2005 ---- ---- ---- ---- 106.00 -3.00 109.00 2010 ---- ---- ---- ---- 108.50 -3.00 111.50 2015 ---- ---- ---- ---- 111.00 -3.10 114.10 2020 ---- ---- ---- ---- 113.60 -3.10 116.70 2025 ---- ---- ---- ---- 116.20 -3.10 119.30 2030 ---- ---- ---- ---- 118.80 -3.20 122.00 2035 ---- ---- ---- ---- 121.50 -3.20 124.70 2040 ---- ---- ---- ---- 124.20 -3.30 127.50 2045 ---- ---- ---- ---- 126.90 -3.40 130.30 2050 ---- ---- ---- ---- 129.70 -3.40 133.10 2055 ---- ---- ---- ---- 132.60 -3.40 136.00 2060 ---- ---- ---- ---- 135.40 -3.50 138.90 2065 ---- ---- ---- ---- 138.30 -3.50 141.80 2070 ---- ---- ---- ---- 141.30 -3.50 144.80 2075 ---- ---- ---- ---- 144.30 -3.50 147.80 2080 ---- ---- ---- ---- 147.30 -3.60 150.90 2085 ---- ---- ---- ---- 150.30 -3.70 154.00 2090 ---- ---- ---- ---- 153.40 -3.70 157.10 2095 ---- ---- ---- ---- 156.60 -3.70 160.30 2100 ---- ---- ---- ---- 159.70 -3.80 163.50 2105 ---- ---- ---- ---- 162.90 -3.80 166.70 2110 ---- ---- ---- ---- 166.20 -3.80 170.00 2115 ---- ---- ---- ---- 169.50 -3.80 173.30 2120 ---- ---- ---- ---- 172.80 -3.80 176.60 2125 ---- ---- ---- ---- 176.10 -3.90 180.00 2130 ---- ---- ---- ---- 179.50 -3.90 183.40 2135 ---- ---- ---- ---- 182.90 -3.90 186.80 2140 ---- ---- ---- ---- 186.30 -4.00 190.30 2145 ---- ---- ---- ---- 189.80 -4.00 193.80 2150 ---- ---- ---- ---- 193.30 -4.00 197.30 630 2155 ---- ---- ---- ---- 196.80 -4.10 200.90 2160 ---- ---- ---- ---- 200.30 -4.20 204.50 2165 ---- ---- ---- ---- 203.90 -4.20 208.10 2170 ---- ---- ---- ---- 207.50 -4.20 211.70 2175 ---- ---- ---- ---- 211.10 -4.30 215.40 2180 ---- ---- ---- ---- 214.80 -4.20 219.00 2185 ---- ---- ---- ---- 218.50 -4.30 222.80 2190 ---- ---- ---- ---- 222.20 -4.30 226.50 2195 ---- ---- ---- ---- 225.90 -4.40 230.30 2200 ---- ---- ---- ---- 229.70 -4.30 234.00 2205 ---- ---- ---- ---- 233.50 -4.30 237.80 2210 ---- ---- ---- ---- 237.30 -4.40 241.70 2215 ---- ---- ---- ---- 241.10 -4.40 245.50 2220 ---- ---- ---- ---- 244.90 -4.50 249.40 2225 ---- ---- ---- ---- 248.80 -4.50 253.30 2230 ---- ---- ---- ---- 252.70 -4.50 257.20 2235 ---- ---- ---- ---- 256.60 -4.50 261.10 2240 ---- ---- ---- ---- 260.50 -4.60 265.10 2245 ---- ---- ---- ---- 264.50 -4.50 269.00 2250 ---- ---- ---- ---- 268.40 -4.60 273.00 2255 ---- ---- ---- ---- 272.40 -4.60 277.00 2260 ---- ---- ---- ---- 276.40 -4.70 281.10 2265 ---- ---- ---- ---- 280.40 -4.70 285.10 2270 ---- ---- ---- ---- 284.50 -4.70 289.20 2275 ---- ---- ---- ---- 288.50 -4.80 293.30 2280 ---- ---- ---- ---- 292.60 -4.70 297.30 2285 ---- ---- ---- ---- 296.70 -4.80 301.50 2290 ---- ---- ---- ---- 300.80 -4.80 305.60 2295 ---- ---- ---- ---- 304.90 -4.80 309.70 2300 ---- ---- ---- ---- 309.00 -4.90 313.90 2305 ---- ---- ---- ---- 313.20 -4.80 318.00 2310 ---- ---- ---- ---- 317.40 -4.80 322.20 2315 ---- ---- ---- ---- 321.50 -4.90 326.40 2320 ---- ---- ---- ---- 325.70 -4.90 330.60 2325 ---- ---- ---- ---- 329.90 -4.90 334.80 2330 ---- ---- ---- ---- 334.10 -5.00 339.10 2335 ---- ---- ---- ---- 338.40 -4.90 343.30 2340 ---- ---- ---- ---- 342.60 -5.00 347.60 2345 ---- ---- ---- ---- 346.90 -5.00 351.90 2350 ---- ---- ---- ---- 351.10 -5.10 356.20 2355 ---- ---- ---- ---- 355.40 -5.10 360.50 2360 ---- ---- ---- ---- 359.70 -5.10 364.80 2365 ---- ---- ---- ---- 364.00 -5.10 369.10 2370 ---- ---- ---- ---- 368.30 -5.10 373.40 2375 ---- ---- ---- ---- 372.70 -5.10 377.80 2380 ---- ---- ---- ---- 377.00 -5.10 382.10 2385 ---- ---- ---- ---- 381.40 -5.10 386.50 2390 ---- ---- ---- ---- 385.70 -5.20 390.90 2395 ---- ---- ---- ---- 390.10 -5.20 395.30 2400 ---- ---- ---- ---- 394.50 -5.20 399.70 2410 ---- ---- ---- ---- 403.30 -5.20 408.50 2420 ---- ---- ---- ---- 412.10 -5.30 417.40 2425 ---- ---- ---- ---- 416.60 -5.20 421.80 2430 ---- ---- ---- ---- 421.00 -5.30 426.30 2440 ---- ---- ---- ---- 429.90 -5.30 435.20 2450 ---- ---- ---- ---- 438.90 -5.30 444.20 2460 ---- ---- ---- ---- 447.90 -5.30 453.20 2470 ---- ---- ---- ---- 456.90 -5.40 462.30 2475 ---- ---- ---- ---- 461.40 -5.40 466.80 2480 ---- ---- ---- ---- 466.00 -5.40 471.40 2490 ---- ---- ---- ---- 475.10 -5.40 480.50 2500 ---- ---- ---- ---- 484.20 -5.40 489.60 2525 ---- ---- ---- ---- 507.10 -5.60 512.70 2550 ---- ---- ---- ---- 530.30 -5.50 535.80 2575 ---- ---- ---- ---- 553.60 -5.60 559.20 2600 ---- ---- ---- ---- 577.00 -5.70 582.70 2625 ---- ---- ---- ---- 600.60 -5.80 606.40 2650 ---- ---- ---- ---- 624.40 -5.70 630.10 2675 ---- ---- ---- ---- 648.20 -5.80 654.00 2700 ---- ---- ---- ---- 672.20 -5.90 678.10 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 -.10 .20 1000 ---- ---- ---- ---- .10 -.10 .20 1025 ---- ---- ---- ---- .10 -.10 .20 1050 ---- ---- ---- ---- .10 -.20 .30 1075 ---- ---- ---- ---- .10 -.30 .40 1100 ---- ---- ---- ---- .10 -.30 .40 1125 ---- ---- ---- ---- .10 -.40 .50 1130 ---- ---- ---- ---- .10 -.50 .60 1140 ---- ---- ---- ---- .20 -.40 .60 1150 ---- ---- ---- ---- .20 -.40 .60 1160 ---- ---- ---- ---- .20 -.50 .70 1170 ---- ---- ---- ---- .20 -.50 .70 1175 ---- ---- ---- ---- .20 -.60 .80 1180 ---- ---- ---- ---- .30 -.50 .80 1190 ---- ---- ---- ---- .30 -.60 .90 1200 ---- ---- ---- ---- .30 -.60 .90 1210 ---- ---- ---- ---- .40 -.60 1.00 1220 ---- ---- ---- ---- .40 -.70 1.10 1225 ---- ---- ---- ---- .40 -.70 1.10 1230 ---- ---- ---- ---- .40 -.80 1.20 1235 ---- ---- ---- ---- .50 -.70 1.20 1240 ---- ---- ---- ---- .50 -.70 1.20 1245 ---- ---- ---- ---- .50 -.80 1.30 1250 ---- ---- ---- ---- .50 -.80 1.30 70 1255 ---- ---- ---- ---- .60 -.80 1.40 1260 ---- ---- ---- ---- .60 -.80 1.40 1265 ---- ---- ---- ---- .60 -.90 1.50 1270 ---- ---- ---- ---- .70 -.80 1.50 1275 ---- ---- ---- ---- .70 -.90 1.60 1280 ---- ---- ---- ---- .70 -.90 1.60 1285 ---- ---- ---- ---- .80 -.90 1.70 1290 ---- ---- ---- ---- .80 -.90 1.70 1295 ---- ---- ---- ---- .90 -.90 1.80 1300 ---- ---- ---- ---- .90 -1.00 1.90 1305 ---- ---- ---- ---- .90 -1.00 1.90 1310 ---- ---- ---- ---- 1.00 -1.00 2.00 1315 ---- ---- ---- ---- 1.00 -1.10 2.10 1320 ---- ---- ---- ---- 1.10 -1.00 2.10 1325 ---- ---- ---- ---- 1.20 -1.00 2.20 1330 ---- ---- ---- ---- 1.20 -1.10 2.30 1335 ---- ---- ---- ---- 1.30 -1.10 2.40 1340 ---- ---- ---- ---- 1.30 -1.20 2.50 1345 ---- ---- ---- ---- 1.40 -1.10 2.50 1350 ---- ---- ---- ---- 1.50 -1.10 2.60 1355 ---- ---- ---- ---- 1.50 -1.20 2.70 1360 ---- ---- ---- ---- 1.60 -1.20 2.80 1365 ---- ---- ---- ---- 1.70 -1.20 2.90 1370 ---- ---- ---- ---- 1.80 -1.20 3.00 1375 ---- ---- ---- ---- 1.80 -1.30 3.10 1380 ---- ---- ---- ---- 1.90 -1.30 3.20 1385 ---- ---- ---- ---- 2.00 -1.30 3.30 1390 ---- ---- ---- ---- 2.10 -1.30 3.40 1395 ---- ---- ---- ---- 2.20 -1.30 3.50 1400 ---- ---- ---- ---- 2.30 -1.40 3.70 1405 ---- ---- ---- ---- 2.40 -1.40 3.80 1410 ---- ---- ---- ---- 2.50 -1.40 3.90 1415 ---- ---- ---- ---- 2.60 -1.40 4.00 1420 ---- ---- ---- ---- 2.80 -1.40 4.20 1425 ---- ---- ---- ---- 2.90 -1.40 4.30 1430 ---- ---- ---- ---- 3.00 -1.50 4.50 1435 ---- ---- ---- ---- 3.10 -1.50 4.60 1440 ---- ---- ---- ---- 3.30 -1.50 4.80 1445 ---- ---- ---- ---- 3.40 -1.50 4.90 1450 ---- ---- ---- ---- 3.60 -1.50 5.10 1455 ---- ---- ---- ---- 3.70 -1.50 5.20 1460 ---- ---- ---- ---- 3.90 -1.50 5.40 1465 ---- ---- ---- ---- 4.00 -1.60 5.60 1470 ---- ---- ---- ---- 4.20 -1.60 5.80 1475 ---- ---- ---- ---- 4.40 -1.60 6.00 1480 ---- ---- ---- ---- 4.60 -1.60 6.20 1485 ---- ---- ---- ---- 4.70 -1.70 6.40 1490 ---- ---- ---- ---- 4.90 -1.70 6.60 1495 ---- ---- ---- ---- 5.10 -1.70 6.80 1500 ---- ---- ---- ---- 5.30 -1.70 7.00 1505 ---- ---- ---- ---- 5.60 -1.60 7.20 1510 ---- ---- ---- ---- 5.80 -1.60 7.40 1515 ---- ---- ---- ---- 6.00 -1.70 7.70 1520 ---- ---- ---- ---- 6.20 -1.70 7.90 1525 ---- ---- ---- ---- 6.50 -1.70 8.20 1530 ---- ---- ---- ---- 6.70 -1.70 8.40 1535 ---- ---- ---- ---- 7.00 -1.70 8.70 1540 ---- ---- ---- ---- 7.30 -1.70 9.00 1545 ---- ---- ---- ---- 7.60 -1.70 9.30 1550 ---- ---- ---- ---- 7.80 -1.80 9.60 70 1555 ---- ---- ---- ---- 8.10 -1.80 9.90 1560 ---- ---- ---- ---- 8.40 -1.80 10.20 1565 ---- ---- ---- ---- 8.80 -1.70 10.50 1570 ---- ---- ---- ---- 9.10 -1.70 10.80 1575 ---- ---- ---- ---- 9.40 -1.80 11.20 1580 ---- ---- ---- ---- 9.80 -1.70 11.50 1585 ---- ---- ---- ---- 10.10 -1.80 11.90 1590 ---- ---- ---- ---- 10.50 -1.80 12.30 1595 ---- ---- ---- ---- 10.90 -1.70 12.60 1600 ---- ---- ---- ---- 11.20 -1.80 13.00 1605 ---- ---- ---- ---- 11.60 -1.80 13.40 1610 ---- ---- ---- ---- 12.10 -1.70 13.80 1615 ---- ---- ---- ---- 12.50 -1.80 14.30 1620 ---- ---- ---- ---- 12.90 -1.80 14.70 1625 ---- ---- ---- ---- 13.40 -1.80 15.20 1630 ---- ---- ---- ---- 13.80 -1.80 15.60 1635 ---- ---- ---- ---- 14.30 -1.80 16.10 1640 ---- ---- ---- ---- 14.80 -1.80 16.60 1645 ---- ---- ---- ---- 15.30 -1.80 17.10 1650 ---- ---- ---- ---- 15.80 -1.80 17.60 1655 ---- ---- ---- ---- 16.30 -1.80 18.10 1660 ---- ---- ---- ---- 16.80 -1.90 18.70 1665 ---- ---- ---- ---- 17.40 -1.80 19.20 1670 ---- ---- ---- ---- 18.00 -1.80 19.80 1675 ---- ---- ---- ---- 18.60 -1.80 20.40 1680 ---- ---- ---- ---- 19.20 -1.80 21.00 1685 ---- ---- ---- ---- 19.80 -1.80 21.60 1690 ---- ---- ---- ---- 20.40 -1.90 22.30 1695 ---- ---- ---- ---- 21.00 -1.90 22.90 1700 ---- ---- 22.20A 22.20A 21.70 -1.90 23.60 100 1705 ---- ---- ---- ---- 22.40 -1.90 24.30 1710 ---- ---- ---- ---- 23.10 -1.90 25.00 1715 ---- ---- ---- ---- 23.80 -1.90 25.70 1720 ---- ---- ---- ---- 24.50 -2.00 26.50 1725 ---- ---- ---- ---- 25.30 -1.90 27.20 1730 ---- ---- ---- ---- 26.00 -2.00 28.00 1735 ---- ---- ---- ---- 26.80 -2.00 28.80 1740 ---- ---- ---- ---- 27.60 -2.00 29.60 1745 ---- ---- ---- ---- 28.50 -2.00 30.50 1750 ---- ---- ---- ---- 29.30 -2.00 31.30 1755 ---- ---- ---- ---- 30.20 -2.00 32.20 1760 ---- ---- ---- ---- 31.00 -2.10 33.10 1765 ---- ---- ---- ---- 31.90 -2.20 34.10 1770 ---- ---- ---- ---- 32.90 -2.10 35.00 1775 ---- ---- ---- ---- 33.80 -2.20 36.00 1780 ---- ---- ---- ---- 34.80 -2.10 36.90 1785 ---- ---- ---- ---- 35.70 -2.30 38.00 1790 ---- ---- ---- ---- 36.70 -2.30 39.00 1795 ---- ---- ---- ---- 37.80 -2.20 40.00 1800 ---- ---- 39.00A 39.00A 38.80 -2.30 41.10 750 1805 ---- ---- ---- ---- 39.90 -2.30 42.20 1810 ---- ---- ---- ---- 41.00 -2.30 43.30 1815 ---- ---- ---- ---- 42.10 -2.40 44.50 1820 ---- ---- ---- ---- 43.20 -2.40 45.60 1825 ---- ---- ---- ---- 44.40 -2.40 46.80 150 1830 ---- ---- ---- ---- 45.60 -2.40 48.00 1835 ---- ---- ---- ---- 46.80 -2.50 49.30 1840 ---- ---- ---- ---- 48.00 -2.50 50.50 1845 ---- ---- ---- ---- 49.30 -2.50 51.80 1850 ---- ---- ---- ---- 50.60 -2.60 53.20 1855 ---- ---- ---- ---- 51.90 -2.60 54.50 1860 ---- ---- ---- ---- 53.30 -2.60 55.90 1865 ---- ---- ---- ---- 54.70 -2.60 57.30 1870 ---- ---- ---- ---- 56.10 -2.70 58.80 1875 ---- ---- ---- ---- 57.50 -2.80 60.30 1880 ---- ---- ---- ---- 59.00 -2.80 61.80 1885 ---- ---- ---- ---- 60.60 -2.80 63.40 1890 ---- ---- ---- ---- 62.10 -2.90 65.00 1895 ---- ---- ---- ---- 63.70 -3.00 66.70 1900 ---- ---- ---- ---- 65.30 -3.00 68.30 1905 ---- ---- ---- ---- 67.00 -3.10 70.10 1910 ---- ---- ---- ---- 68.70 -3.10 71.80 1915 ---- ---- ---- ---- 70.40 -3.20 73.60 1920 ---- ---- ---- ---- 72.20 -3.20 75.40 1925 ---- ---- ---- ---- 74.00 -3.30 77.30 1930 ---- ---- ---- ---- 75.90 -3.30 79.20 1935 ---- ---- ---- ---- 77.80 -3.40 81.20 1940 ---- ---- ---- ---- 79.70 -3.40 83.10 1945 ---- ---- ---- ---- 81.70 -3.50 85.20 1950 ---- ---- ---- ---- 83.70 -3.50 87.20 1955 ---- ---- ---- ---- 85.80 -3.50 89.30 1960 ---- ---- ---- ---- 88.00 -3.40 91.40 1965 ---- ---- ---- ---- 90.10 -3.50 93.60 1970 ---- ---- ---- ---- 92.30 -3.50 95.80 1975 ---- ---- ---- ---- 94.60 -3.40 98.00 1980 ---- ---- ---- ---- 96.90 -3.40 100.30 1985 ---- ---- ---- ---- 99.30 -3.30 102.60 1990 ---- ---- ---- ---- 101.70 -3.30 105.00 1995 ---- ---- ---- ---- 104.20 -3.30 107.50 2000 ---- ---- ---- ---- 106.70 -3.20 109.90 4 2005 ---- ---- ---- ---- 109.20 -3.30 112.50 2010 ---- ---- ---- ---- 111.90 -3.20 115.10 2015 ---- ---- ---- ---- 114.50 -3.20 117.70 2020 ---- ---- ---- ---- 117.30 -3.10 120.40 2025 ---- ---- ---- ---- 120.00 -3.10 123.10 2030 ---- ---- ---- ---- 122.90 -3.00 125.90 2035 ---- ---- ---- ---- 125.80 -3.00 128.80 2040 ---- ---- ---- ---- 128.70 -3.00 131.70 2045 ---- ---- ---- ---- 131.70 -3.00 134.70 2050 ---- ---- ---- ---- 134.70 -3.00 137.70 2055 ---- ---- ---- ---- 137.80 -3.00 140.80 2060 ---- ---- ---- ---- 140.90 -3.00 143.90 2065 ---- ---- ---- ---- 144.10 -3.00 147.10 2070 ---- ---- ---- ---- 147.30 -3.00 150.30 2075 ---- ---- ---- ---- 150.50 -3.00 153.50 2080 ---- ---- ---- ---- 153.80 -3.00 156.80 2085 ---- ---- ---- ---- 157.10 -3.10 160.20 2090 ---- ---- ---- ---- 160.40 -3.10 163.50 2095 ---- ---- ---- ---- 163.70 -3.20 166.90 2100 ---- ---- ---- ---- 167.10 -3.20 170.30 200 2105 ---- ---- ---- ---- 170.50 -3.20 173.70 2110 ---- ---- ---- ---- 173.90 -3.20 177.10 2115 ---- ---- ---- ---- 177.30 -3.30 180.60 2120 ---- ---- ---- ---- 180.70 -3.30 184.00 2125 ---- ---- ---- ---- 184.20 -3.30 187.50 2130 ---- ---- ---- ---- 187.60 -3.40 191.00 2135 ---- ---- ---- ---- 191.10 -3.40 194.50 2140 ---- ---- ---- ---- 194.60 -3.40 198.00 2145 ---- ---- ---- ---- 198.10 -3.50 201.60 2150 ---- ---- ---- ---- 201.60 -3.50 205.10 600 2155 ---- ---- ---- ---- 205.20 -3.50 208.70 2160 ---- ---- ---- ---- 208.70 -3.60 212.30 2165 ---- ---- ---- ---- 212.30 -3.60 215.90 2170 ---- ---- ---- ---- 215.90 -3.60 219.50 2175 ---- ---- ---- ---- 219.50 -3.70 223.20 2180 ---- ---- ---- ---- 223.10 -3.70 226.80 2185 ---- ---- ---- ---- 226.80 -3.70 230.50 2190 ---- ---- ---- ---- 230.40 -3.80 234.20 2195 ---- ---- ---- ---- 234.10 -3.80 237.90 2200 ---- ---- ---- ---- 237.80 -3.80 241.60 2205 ---- ---- ---- ---- 241.50 -3.80 245.30 2210 ---- ---- ---- ---- 245.20 -3.90 249.10 2215 ---- ---- ---- ---- 249.00 -3.80 252.80 2220 ---- ---- ---- ---- 252.70 -3.90 256.60 2225 ---- ---- ---- ---- 256.50 -3.90 260.40 2230 ---- ---- ---- ---- 260.30 -3.90 264.20 2235 ---- ---- ---- ---- 264.10 -4.00 268.10 2240 ---- ---- ---- ---- 267.90 -4.00 271.90 2245 ---- ---- ---- ---- 271.80 -4.00 275.80 2250 ---- ---- ---- ---- 275.60 -4.00 279.60 2255 ---- ---- ---- ---- 279.50 -4.00 283.50 2260 ---- ---- ---- ---- 283.40 -4.00 287.40 2265 ---- ---- ---- ---- 287.30 -4.10 291.40 2270 ---- ---- ---- ---- 291.20 -4.10 295.30 2275 ---- ---- ---- ---- 295.10 -4.20 299.30 2280 ---- ---- ---- ---- 299.10 -4.20 303.30 2285 ---- ---- ---- ---- 303.10 -4.10 307.20 2290 ---- ---- ---- ---- 307.10 -4.20 311.30 2295 ---- ---- ---- ---- 311.10 -4.20 315.30 2300 ---- ---- ---- ---- 315.10 -4.20 319.30 2305 ---- ---- ---- ---- 319.10 -4.30 323.40 2310 ---- ---- ---- ---- 323.20 -4.20 327.40 2315 ---- ---- ---- ---- 327.20 -4.30 331.50 2320 ---- ---- ---- ---- 331.30 -4.30 335.60 2325 ---- ---- ---- ---- 335.40 -4.40 339.80 2330 ---- ---- ---- ---- 339.60 -4.30 343.90 2335 ---- ---- ---- ---- 343.70 -4.30 348.00 2340 ---- ---- ---- ---- 347.80 -4.40 352.20 2345 ---- ---- ---- ---- 352.00 -4.40 356.40 2350 ---- ---- ---- ---- 356.20 -4.40 360.60 2355 ---- ---- ---- ---- 360.40 -4.40 364.80 2360 ---- ---- ---- ---- 364.60 -4.40 369.00 2365 ---- ---- ---- ---- 368.80 -4.50 373.30 2370 ---- ---- ---- ---- 373.10 -4.40 377.50 2375 ---- ---- ---- ---- 377.30 -4.50 381.80 2380 ---- ---- ---- ---- 381.60 -4.50 386.10 2385 ---- ---- ---- ---- 385.90 -4.50 390.40 2390 ---- ---- ---- ---- 390.20 -4.50 394.70 2395 ---- ---- ---- ---- 394.50 -4.50 399.00 2400 ---- ---- ---- ---- 398.90 -4.50 403.40 2410 ---- ---- ---- ---- 407.60 -4.50 412.10 2420 ---- ---- ---- ---- 416.30 -4.60 420.90 2425 ---- ---- ---- ---- 420.70 -4.60 425.30 2430 ---- ---- ---- ---- 425.10 -4.60 429.70 2440 ---- ---- ---- ---- 433.90 -4.60 438.50 2450 ---- ---- ---- ---- 442.80 -4.60 447.40 2460 ---- ---- ---- ---- 451.70 -4.60 456.30 2470 ---- ---- ---- ---- 460.60 -4.70 465.30 2475 ---- ---- ---- ---- 465.10 -4.70 469.80 2480 ---- ---- ---- ---- 469.60 -4.70 474.30 2490 ---- ---- ---- ---- 478.60 -4.70 483.30 2500 ---- ---- ---- ---- 487.60 -4.80 492.40 2525 ---- ---- ---- ---- 510.40 -4.80 515.20 2550 ---- ---- ---- ---- 533.30 -4.90 538.20 2575 ---- ---- ---- ---- 556.30 -5.00 561.30 2600 ---- ---- ---- ---- 579.50 -5.10 584.60 2625 ---- ---- ---- ---- 602.90 -5.10 608.00 2650 ---- ---- ---- ---- 626.40 -5.20 631.60 2675 ---- ---- ---- ---- 650.00 -5.30 655.30 2700 ---- ---- ---- ---- 673.70 -5.40 679.10 3000 ---- ---- ---- ---- 967.00 -6.30 973.30 3450 ---- ---- ---- ---- 1417.00 -6.30 1423.30 3475 ---- ---- ---- ---- 1442.00 -6.30 1448.30 3500 ---- ---- ---- ---- 1467.00 -6.30 1473.30 4000 ---- ---- ---- ---- 1967.00 -6.30 1973.30 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 9.20 -.50 9.70 1575 ---- ---- ---- ---- 10.90 -.50 11.40 1600 ---- ---- ---- ---- 12.80 -.60 13.40 1625 ---- ---- ---- ---- 14.90 -.70 15.60 1650 ---- ---- ---- ---- 17.40 -.80 18.20 1675 ---- ---- ---- ---- 20.20 -.90 21.10 1700 ---- ---- ---- ---- 23.30 -1.00 24.30 1725 ---- ---- ---- ---- 26.90 -1.10 28.00 1740 ---- ---- ---- ---- 29.20 -1.10 30.30 1750 ---- ---- ---- ---- 30.80 -1.20 32.00 1760 ---- ---- ---- ---- 32.50 -1.30 33.80 1770 ---- ---- ---- ---- 34.20 -1.40 35.60 1775 ---- ---- ---- ---- 35.20 -1.30 36.50 1780 ---- ---- ---- ---- 36.10 -1.40 37.50 1790 ---- ---- ---- ---- 38.00 -1.50 39.50 1800 ---- ---- ---- ---- 40.00 -1.50 41.50 1810 ---- ---- ---- ---- 42.10 -1.60 43.70 1820 ---- ---- ---- ---- 44.30 -1.60 45.90 1825 ---- ---- ---- ---- 45.40 -1.60 47.00 1830 ---- ---- ---- ---- 46.50 -1.70 48.20 1840 ---- ---- ---- ---- 48.90 -1.70 50.60 1845 ---- ---- ---- ---- 50.10 -1.70 51.80 1850 ---- ---- ---- ---- 51.30 -1.80 53.10 1855 ---- ---- ---- ---- 52.60 -1.80 54.40 1860 ---- ---- ---- ---- 53.90 -1.80 55.70 1865 ---- ---- ---- ---- 55.20 -1.90 57.10 1870 ---- ---- ---- ---- 56.50 -2.00 58.50 1875 ---- ---- ---- ---- 57.90 -2.00 59.90 1880 ---- ---- ---- ---- 59.30 -2.00 61.30 1885 ---- ---- ---- ---- 60.70 -2.10 62.80 1890 ---- ---- ---- ---- 62.20 -2.10 64.30 1895 ---- ---- ---- ---- 63.70 -2.10 65.80 1900 ---- ---- ---- ---- 65.20 -2.20 67.40 1905 ---- ---- ---- ---- 66.80 -2.20 69.00 1910 ---- ---- ---- ---- 68.40 -2.30 70.70 1915 ---- ---- ---- ---- 70.10 -2.20 72.30 1920 ---- ---- ---- ---- 71.80 -2.30 74.10 1925 ---- ---- ---- ---- 73.50 -2.30 75.80 1930 ---- ---- ---- ---- 75.20 -2.40 77.60 1935 ---- ---- ---- ---- 77.00 -2.40 79.40 1940 ---- ---- ---- ---- 78.90 -2.40 81.30 1945 ---- ---- ---- ---- 80.70 -2.50 83.20 1950 ---- ---- ---- ---- 82.60 -2.60 85.20 1955 ---- ---- ---- ---- 84.60 -2.50 87.10 1960 ---- ---- ---- ---- 86.60 -2.60 89.20 1965 ---- ---- ---- ---- 88.60 -2.60 91.20 1970 ---- ---- ---- ---- 90.70 -2.60 93.30 1975 ---- ---- ---- ---- 92.80 -2.70 95.50 1980 ---- ---- ---- ---- 94.90 -2.80 97.70 1985 ---- ---- ---- ---- 97.10 -2.80 99.90 1990 ---- ---- ---- ---- 99.30 -2.80 102.10 1995 ---- ---- ---- ---- 101.60 -2.80 104.40 2000 ---- ---- ---- ---- 103.90 -2.90 106.80 2005 ---- ---- ---- ---- 106.20 -2.90 109.10 2010 ---- ---- ---- ---- 108.60 -3.00 111.60 2015 ---- ---- ---- ---- 111.00 -3.00 114.00 2020 ---- ---- ---- ---- 113.40 -3.10 116.50 2025 ---- ---- ---- ---- 115.90 -3.10 119.00 2030 ---- ---- ---- ---- 118.40 -3.20 121.60 2035 ---- ---- ---- ---- 121.00 -3.20 124.20 2040 ---- ---- ---- ---- 123.60 -3.20 126.80 2045 ---- ---- ---- ---- 126.20 -3.20 129.40 2050 ---- ---- ---- ---- 128.90 -3.30 132.20 2055 ---- ---- ---- ---- 131.60 -3.30 134.90 2060 ---- ---- ---- ---- 134.30 -3.40 137.70 2065 ---- ---- ---- ---- 137.10 -3.40 140.50 2070 ---- ---- ---- ---- 139.90 -3.40 143.30 2075 ---- ---- ---- ---- 142.80 -3.40 146.20 2080 ---- ---- ---- ---- 145.70 -3.40 149.10 2085 ---- ---- ---- ---- 148.60 -3.50 152.10 2090 ---- ---- ---- ---- 151.50 -3.60 155.10 2095 ---- ---- ---- ---- 154.50 -3.60 158.10 2100 ---- ---- ---- ---- 157.60 -3.60 161.20 2105 ---- ---- ---- ---- 160.60 -3.70 164.30 2110 ---- ---- ---- ---- 163.80 -3.70 167.50 2115 ---- ---- ---- ---- 166.90 -3.70 170.60 2120 ---- ---- ---- ---- 170.10 -3.70 173.80 2125 ---- ---- ---- ---- 173.30 -3.80 177.10 2130 ---- ---- ---- ---- 176.50 -3.90 180.40 2135 ---- ---- ---- ---- 179.80 -3.90 183.70 2140 ---- ---- ---- ---- 183.10 -3.90 187.00 2145 ---- ---- ---- ---- 186.40 -4.00 190.40 2150 ---- ---- ---- ---- 189.80 -4.00 193.80 2155 ---- ---- ---- ---- 193.20 -4.00 197.20 2160 ---- ---- ---- ---- 196.60 -4.10 200.70 2165 ---- ---- ---- ---- 200.10 -4.10 204.20 2170 ---- ---- ---- ---- 203.60 -4.10 207.70 2175 ---- ---- ---- ---- 207.10 -4.10 211.20 2180 ---- ---- ---- ---- 210.70 -4.10 214.80 2185 ---- ---- ---- ---- 214.20 -4.20 218.40 2190 ---- ---- ---- ---- 217.80 -4.20 222.00 2195 ---- ---- ---- ---- 221.40 -4.30 225.70 2200 ---- ---- ---- ---- 225.10 -4.20 229.30 2205 ---- ---- ---- ---- 228.80 -4.20 233.00 2210 ---- ---- ---- ---- 232.40 -4.40 236.80 2215 ---- ---- ---- ---- 236.20 -4.30 240.50 2220 ---- ---- ---- ---- 239.90 -4.40 244.30 2225 ---- ---- ---- ---- 243.70 -4.40 248.10 2230 ---- ---- ---- ---- 247.40 -4.50 251.90 2235 ---- ---- ---- ---- 251.30 -4.40 255.70 2240 ---- ---- ---- ---- 255.10 -4.50 259.60 2245 ---- ---- ---- ---- 258.90 -4.50 263.40 2250 ---- ---- ---- ---- 262.80 -4.50 267.30 2255 ---- ---- ---- ---- 266.70 -4.50 271.20 2260 ---- ---- ---- ---- 270.60 -4.60 275.20 2265 ---- ---- ---- ---- 274.50 -4.60 279.10 2270 ---- ---- ---- ---- 278.40 -4.70 283.10 2275 ---- ---- ---- ---- 282.40 -4.60 287.00 2280 ---- ---- ---- ---- 286.40 -4.60 291.00 2285 ---- ---- ---- ---- 290.40 -4.70 295.10 2290 ---- ---- ---- ---- 294.40 -4.70 299.10 2295 ---- ---- ---- ---- 298.40 -4.70 303.10 2300 ---- ---- ---- ---- 302.40 -4.80 307.20 2305 ---- ---- ---- ---- 306.50 -4.80 311.30 2310 ---- ---- ---- ---- 310.60 -4.80 315.40 2315 ---- ---- ---- ---- 314.70 -4.80 319.50 2320 ---- ---- ---- ---- 318.80 -4.80 323.60 2325 ---- ---- ---- ---- 322.90 -4.80 327.70 2330 ---- ---- ---- ---- 327.00 -4.90 331.90 2335 ---- ---- ---- ---- 331.10 -4.90 336.00 2340 ---- ---- ---- ---- 335.30 -4.90 340.20 2345 ---- ---- ---- ---- 339.50 -4.90 344.40 2350 ---- ---- ---- ---- 343.70 -4.90 348.60 2355 ---- ---- ---- ---- 347.80 -5.00 352.80 2360 ---- ---- ---- ---- 352.10 -4.90 357.00 2365 ---- ---- ---- ---- 356.30 -5.00 361.30 2370 ---- ---- ---- ---- 360.50 -5.00 365.50 2375 ---- ---- ---- ---- 364.70 -5.10 369.80 2380 ---- ---- ---- ---- 369.00 -5.10 374.10 2385 ---- ---- ---- ---- 373.30 -5.10 378.40 2390 ---- ---- ---- ---- 377.60 -5.10 382.70 2395 ---- ---- ---- ---- 381.80 -5.20 387.00 2400 ---- ---- ---- ---- 386.10 -5.20 391.30 2405 ---- ---- ---- ---- 390.50 -5.10 395.60 2410 ---- ---- ---- ---- 394.80 -5.10 399.90 2420 ---- ---- ---- ---- 403.50 -5.20 408.70 2425 ---- ---- ---- ---- 407.80 -5.20 413.00 2430 ---- ---- ---- ---- 412.20 -5.20 417.40 2440 ---- ---- ---- ---- 420.90 -5.30 426.20 2450 ---- ---- ---- ---- 429.70 -5.30 435.00 2460 ---- ---- ---- ---- 438.60 -5.30 443.90 2470 ---- ---- ---- ---- 447.40 -5.40 452.80 2475 ---- ---- ---- ---- 451.90 -5.40 457.30 2480 ---- ---- ---- ---- 456.30 -5.40 461.70 2490 ---- ---- ---- ---- 465.30 -5.40 470.70 2500 ---- ---- ---- ---- 474.30 -5.40 479.70 2510 ---- ---- ---- ---- 483.30 -5.40 488.70 2525 ---- ---- ---- ---- 496.80 -5.50 502.30 2550 ---- ---- ---- ---- 519.60 -5.60 525.20 2575 ---- ---- ---- ---- 542.60 -5.60 548.20 2600 ---- ---- ---- ---- 565.70 -5.60 571.30 2625 ---- ---- ---- ---- 588.90 -5.80 594.70 2650 ---- ---- ---- ---- 612.30 -5.80 618.10 2675 ---- ---- ---- ---- 635.90 -5.80 641.70 2700 ---- ---- ---- ---- 659.50 -5.90 665.40 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 10.60 -.50 11.10 1575 ---- ---- ---- ---- 12.40 -.60 13.00 1600 ---- ---- ---- ---- 14.40 -.70 15.10 1625 ---- ---- ---- ---- 16.80 -.70 17.50 1650 ---- ---- ---- ---- 19.40 -.80 20.20 1675 ---- ---- ---- ---- 22.40 -.90 23.30 1700 ---- ---- ---- ---- 25.70 -1.00 26.70 1725 ---- ---- ---- ---- 29.40 -1.10 30.50 1740 ---- ---- ---- ---- 31.80 -1.20 33.00 1750 ---- ---- ---- ---- 33.50 -1.20 34.70 1760 ---- ---- ---- ---- 35.20 -1.30 36.50 1770 ---- ---- ---- ---- 37.00 -1.40 38.40 1775 ---- ---- ---- ---- 38.00 -1.40 39.40 1780 ---- ---- ---- ---- 39.00 -1.40 40.40 1790 ---- ---- ---- ---- 40.90 -1.50 42.40 1800 ---- ---- ---- ---- 43.00 -1.50 44.50 1810 ---- ---- ---- ---- 45.10 -1.60 46.70 1820 ---- ---- ---- ---- 47.40 -1.60 49.00 1825 ---- ---- ---- ---- 48.50 -1.70 50.20 1830 ---- ---- ---- ---- 49.70 -1.70 51.40 1840 ---- ---- ---- ---- 52.10 -1.70 53.80 1845 ---- ---- ---- ---- 53.30 -1.80 55.10 1850 ---- ---- ---- ---- 54.60 -1.80 56.40 1855 ---- ---- ---- ---- 55.90 -1.80 57.70 1860 ---- ---- ---- ---- 57.20 -1.90 59.10 1865 ---- ---- ---- ---- 58.50 -1.90 60.40 1870 ---- ---- ---- ---- 59.90 -1.90 61.80 1875 ---- ---- ---- ---- 61.30 -2.00 63.30 1880 ---- ---- ---- ---- 62.70 -2.00 64.70 1885 ---- ---- ---- ---- 64.20 -2.00 66.20 1890 ---- ---- ---- ---- 65.70 -2.10 67.80 1895 ---- ---- ---- ---- 67.20 -2.10 69.30 1900 ---- ---- ---- ---- 68.80 -2.10 70.90 1905 ---- ---- ---- ---- 70.40 -2.20 72.60 1910 ---- ---- ---- ---- 72.00 -2.20 74.20 1915 ---- ---- ---- ---- 73.70 -2.20 75.90 1920 ---- ---- ---- ---- 75.40 -2.30 77.70 1925 ---- ---- ---- ---- 77.10 -2.30 79.40 1930 ---- ---- ---- ---- 78.90 -2.30 81.20 1935 ---- ---- ---- ---- 80.70 -2.40 83.10 1940 ---- ---- ---- ---- 82.50 -2.50 85.00 1945 ---- ---- ---- ---- 84.40 -2.50 86.90 1950 ---- ---- ---- ---- 86.30 -2.60 88.90 1955 ---- ---- ---- ---- 88.30 -2.60 90.90 1960 ---- ---- ---- ---- 90.30 -2.60 92.90 1965 ---- ---- ---- ---- 92.40 -2.60 95.00 1970 ---- ---- ---- ---- 94.40 -2.70 97.10 1975 ---- ---- ---- ---- 96.60 -2.70 99.30 1980 ---- ---- ---- ---- 98.70 -2.80 101.50 1985 ---- ---- ---- ---- 100.90 -2.80 103.70 1990 ---- ---- ---- ---- 103.10 -2.90 106.00 1995 ---- ---- ---- ---- 105.40 -2.90 108.30 2000 ---- ---- ---- ---- 107.70 -2.90 110.60 2005 ---- ---- ---- ---- 110.10 -2.90 113.00 2010 ---- ---- ---- ---- 112.50 -2.90 115.40 2015 ---- ---- ---- ---- 114.90 -3.00 117.90 2020 ---- ---- ---- ---- 117.30 -3.10 120.40 2025 ---- ---- ---- ---- 119.80 -3.10 122.90 2030 ---- ---- ---- ---- 122.30 -3.10 125.40 2035 ---- ---- ---- ---- 124.90 -3.10 128.00 2040 ---- ---- ---- ---- 127.50 -3.20 130.70 2045 ---- ---- ---- ---- 130.10 -3.20 133.30 2050 ---- ---- ---- ---- 132.80 -3.30 136.10 2055 ---- ---- ---- ---- 135.50 -3.30 138.80 2060 ---- ---- ---- ---- 138.30 -3.30 141.60 2065 ---- ---- ---- ---- 141.00 -3.40 144.40 2070 ---- ---- ---- ---- 143.90 -3.30 147.20 2075 ---- ---- ---- ---- 146.70 -3.40 150.10 2080 ---- ---- ---- ---- 149.60 -3.50 153.10 2085 ---- ---- ---- ---- 152.50 -3.50 156.00 2090 ---- ---- ---- ---- 155.50 -3.50 159.00 2095 ---- ---- ---- ---- 158.50 -3.50 162.00 2100 ---- ---- ---- ---- 161.50 -3.60 165.10 2105 ---- ---- ---- ---- 164.60 -3.60 168.20 2110 ---- ---- ---- ---- 167.70 -3.60 171.30 2115 ---- ---- ---- ---- 170.80 -3.70 174.50 2120 ---- ---- ---- ---- 174.00 -3.70 177.70 2125 ---- ---- ---- ---- 177.20 -3.80 181.00 2130 ---- ---- ---- ---- 180.40 -3.80 184.20 2135 ---- ---- ---- ---- 183.70 -3.80 187.50 2140 ---- ---- ---- ---- 187.00 -3.90 190.90 2145 ---- ---- ---- ---- 190.30 -3.90 194.20 2150 ---- ---- ---- ---- 193.70 -3.90 197.60 2155 ---- ---- ---- ---- 197.10 -3.90 201.00 2160 ---- ---- ---- ---- 200.50 -4.00 204.50 2165 ---- ---- ---- ---- 204.00 -4.00 208.00 2170 ---- ---- ---- ---- 207.50 -4.00 211.50 2175 ---- ---- ---- ---- 211.00 -4.00 215.00 2180 ---- ---- ---- ---- 214.50 -4.10 218.60 2185 ---- ---- ---- ---- 218.10 -4.10 222.20 2190 ---- ---- ---- ---- 221.60 -4.20 225.80 2195 ---- ---- ---- ---- 225.20 -4.20 229.40 2200 ---- ---- ---- ---- 228.90 -4.20 233.10 2205 ---- ---- ---- ---- 232.50 -4.30 236.80 2210 ---- ---- ---- ---- 236.20 -4.30 240.50 2215 ---- ---- ---- ---- 239.90 -4.30 244.20 2220 ---- ---- ---- ---- 243.70 -4.30 248.00 2225 ---- ---- ---- ---- 247.40 -4.30 251.70 2230 ---- ---- ---- ---- 251.20 -4.30 255.50 2235 ---- ---- ---- ---- 255.00 -4.30 259.30 2240 ---- ---- ---- ---- 258.80 -4.40 263.20 2245 ---- ---- ---- ---- 262.60 -4.40 267.00 2250 ---- ---- ---- ---- 266.50 -4.40 270.90 2255 ---- ---- ---- ---- 270.30 -4.50 274.80 2260 ---- ---- ---- ---- 274.20 -4.50 278.70 2265 ---- ---- ---- ---- 278.10 -4.60 282.70 2270 ---- ---- ---- ---- 282.00 -4.60 286.60 2275 ---- ---- ---- ---- 286.00 -4.60 290.60 2280 ---- ---- ---- ---- 290.00 -4.50 294.50 2285 ---- ---- ---- ---- 293.90 -4.60 298.50 2290 ---- ---- ---- ---- 297.90 -4.70 302.60 2295 ---- ---- ---- ---- 301.90 -4.70 306.60 2300 ---- ---- ---- ---- 306.00 -4.60 310.60 2305 ---- ---- ---- ---- 310.00 -4.70 314.70 2310 ---- ---- ---- ---- 314.00 -4.80 318.80 2315 ---- ---- ---- ---- 318.10 -4.80 322.90 2320 ---- ---- ---- ---- 322.20 -4.80 327.00 2325 ---- ---- ---- ---- 326.30 -4.80 331.10 2330 ---- ---- ---- ---- 330.40 -4.80 335.20 2335 ---- ---- ---- ---- 334.50 -4.90 339.40 2340 ---- ---- ---- ---- 338.70 -4.80 343.50 2345 ---- ---- ---- ---- 342.80 -4.90 347.70 2350 ---- ---- ---- ---- 347.00 -4.90 351.90 2360 ---- ---- ---- ---- 355.30 -5.00 360.30 2370 ---- ---- ---- ---- 363.80 -4.90 368.70 2375 ---- ---- ---- ---- 368.00 -5.00 373.00 2380 ---- ---- ---- ---- 372.20 -5.00 377.20 2390 ---- ---- ---- ---- 380.70 -5.00 385.70 2400 ---- ---- ---- ---- 389.30 -5.00 394.30 2410 ---- ---- ---- ---- 397.90 -5.10 403.00 2420 ---- ---- ---- ---- 406.50 -5.10 411.60 2425 ---- ---- ---- ---- 410.80 -5.20 416.00 2430 ---- ---- ---- ---- 415.20 -5.10 420.30 2440 ---- ---- ---- ---- 423.90 -5.20 429.10 2450 ---- ---- ---- ---- 432.60 -5.30 437.90 2475 ---- ---- ---- ---- 454.70 -5.30 460.00 2500 ---- ---- ---- ---- 477.00 -5.30 482.30 2525 ---- ---- ---- ---- 499.40 -5.50 504.90 2550 ---- ---- ---- ---- 522.10 -5.50 527.60 2575 ---- ---- ---- ---- 544.90 -5.60 550.50 2600 ---- ---- ---- ---- 567.90 -5.60 573.50 2625 ---- ---- ---- ---- 591.10 -5.60 596.70 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 13.00 -.60 13.60 1600 ---- ---- ---- ---- 15.10 -.60 15.70 1625 ---- ---- ---- ---- 17.40 -.80 18.20 1650 ---- ---- ---- ---- 20.10 -.80 20.90 1675 ---- ---- ---- ---- 23.00 -.90 23.90 1700 ---- ---- ---- ---- 26.30 -1.00 27.30 1725 ---- ---- ---- ---- 29.90 -1.10 31.00 1750 ---- ---- ---- ---- 33.90 -1.30 35.20 1760 ---- ---- ---- ---- 35.70 -1.30 37.00 1770 ---- ---- ---- ---- 37.50 -1.30 38.80 1775 ---- ---- ---- ---- 38.40 -1.40 39.80 1780 ---- ---- ---- ---- 39.30 -1.40 40.70 1790 ---- ---- ---- ---- 41.30 -1.40 42.70 1800 ---- ---- ---- ---- 43.30 -1.50 44.80 1810 ---- ---- ---- ---- 45.40 -1.50 46.90 1820 ---- ---- ---- ---- 47.50 -1.60 49.10 1825 ---- ---- ---- ---- 48.60 -1.70 50.30 1830 ---- ---- ---- ---- 49.80 -1.60 51.40 1840 ---- ---- ---- ---- 52.10 -1.70 53.80 1850 ---- ---- ---- ---- 54.50 -1.80 56.30 1855 ---- ---- ---- ---- 55.70 -1.80 57.50 1860 ---- ---- ---- ---- 57.00 -1.80 58.80 1865 ---- ---- ---- ---- 58.30 -1.90 60.20 1870 ---- ---- ---- ---- 59.60 -1.90 61.50 1875 ---- ---- ---- ---- 60.90 -2.00 62.90 1880 ---- ---- ---- ---- 62.30 -2.00 64.30 1885 ---- ---- ---- ---- 63.70 -2.00 65.70 1890 ---- ---- ---- ---- 65.10 -2.00 67.10 1895 ---- ---- ---- ---- 66.60 -2.00 68.60 1900 ---- ---- ---- ---- 68.00 -2.10 70.10 1905 ---- ---- ---- ---- 69.60 -2.10 71.70 1910 ---- ---- ---- ---- 71.10 -2.10 73.20 1915 ---- ---- ---- ---- 72.70 -2.20 74.90 1920 ---- ---- ---- ---- 74.30 -2.20 76.50 1925 ---- ---- ---- ---- 75.90 -2.30 78.20 1930 ---- ---- ---- ---- 77.60 -2.30 79.90 1935 ---- ---- ---- ---- 79.30 -2.30 81.60 1940 ---- ---- ---- ---- 81.10 -2.30 83.40 1945 ---- ---- ---- ---- 82.80 -2.40 85.20 1950 ---- ---- ---- ---- 84.70 -2.40 87.10 1955 ---- ---- ---- ---- 86.50 -2.50 89.00 1960 ---- ---- ---- ---- 88.40 -2.50 90.90 1965 ---- ---- ---- ---- 90.40 -2.50 92.90 1970 ---- ---- ---- ---- 92.30 -2.60 94.90 1975 ---- ---- ---- ---- 94.30 -2.60 96.90 1980 ---- ---- ---- ---- 96.40 -2.60 99.00 1985 ---- ---- ---- ---- 98.50 -2.60 101.10 1990 ---- ---- ---- ---- 100.60 -2.70 103.30 1995 ---- ---- ---- ---- 102.80 -2.70 105.50 2000 ---- ---- ---- ---- 105.00 -2.70 107.70 2005 ---- ---- ---- ---- 107.20 -2.80 110.00 2010 ---- ---- ---- ---- 109.50 -2.80 112.30 2015 ---- ---- ---- ---- 111.80 -2.90 114.70 2020 ---- ---- ---- ---- 114.10 -2.90 117.00 2025 ---- ---- ---- ---- 116.50 -3.00 119.50 2030 ---- ---- ---- ---- 118.90 -3.00 121.90 2035 ---- ---- ---- ---- 121.40 -3.00 124.40 2040 ---- ---- ---- ---- 123.90 -3.00 126.90 2045 ---- ---- ---- ---- 126.40 -3.10 129.50 2050 ---- ---- ---- ---- 128.90 -3.20 132.10 2055 ---- ---- ---- ---- 131.50 -3.20 134.70 2060 ---- ---- ---- ---- 134.20 -3.20 137.40 2065 ---- ---- ---- ---- 136.80 -3.30 140.10 2070 ---- ---- ---- ---- 139.50 -3.30 142.80 2075 ---- ---- ---- ---- 142.30 -3.30 145.60 2080 ---- ---- ---- ---- 145.00 -3.40 148.40 2085 ---- ---- ---- ---- 147.90 -3.30 151.20 2090 ---- ---- ---- ---- 150.70 -3.40 154.10 2095 ---- ---- ---- ---- 153.60 -3.40 157.00 2100 ---- ---- ---- ---- 156.50 -3.50 160.00 2105 ---- ---- ---- ---- 159.40 -3.50 162.90 2110 ---- ---- ---- ---- 162.40 -3.60 166.00 2115 ---- ---- ---- ---- 165.50 -3.50 169.00 2120 ---- ---- ---- ---- 168.50 -3.60 172.10 2125 ---- ---- ---- ---- 171.60 -3.60 175.20 2130 ---- ---- ---- ---- 174.80 -3.60 178.40 2135 ---- ---- ---- ---- 177.90 -3.70 181.60 2140 ---- ---- ---- ---- 181.10 -3.70 184.80 2145 ---- ---- ---- ---- 184.40 -3.70 188.10 2150 ---- ---- ---- ---- 187.60 -3.80 191.40 2155 ---- ---- ---- ---- 190.90 -3.80 194.70 2160 ---- ---- ---- ---- 194.20 -3.90 198.10 2165 ---- ---- ---- ---- 197.60 -3.90 201.50 2170 ---- ---- ---- ---- 201.00 -3.90 204.90 2175 ---- ---- ---- ---- 204.40 -3.90 208.30 2180 ---- ---- ---- ---- 207.80 -4.00 211.80 2185 ---- ---- ---- ---- 211.30 -4.00 215.30 2190 ---- ---- ---- ---- 214.80 -4.00 218.80 2195 ---- ---- ---- ---- 218.30 -4.10 222.40 2200 ---- ---- ---- ---- 221.90 -4.00 225.90 2205 ---- ---- ---- ---- 225.40 -4.10 229.50 2210 ---- ---- ---- ---- 229.00 -4.10 233.10 2215 ---- ---- ---- ---- 232.60 -4.20 236.80 2220 ---- ---- ---- ---- 236.30 -4.10 240.40 2225 ---- ---- ---- ---- 239.90 -4.20 244.10 2230 ---- ---- ---- ---- 243.60 -4.20 247.80 2235 ---- ---- ---- ---- 247.30 -4.20 251.50 2240 ---- ---- ---- ---- 251.00 -4.30 255.30 2245 ---- ---- ---- ---- 254.70 -4.30 259.00 2250 ---- ---- ---- ---- 258.50 -4.30 262.80 2255 ---- ---- ---- ---- 262.20 -4.40 266.60 2260 ---- ---- ---- ---- 266.00 -4.40 270.40 2265 ---- ---- ---- ---- 269.80 -4.40 274.20 2270 ---- ---- ---- ---- 273.60 -4.40 278.00 2275 ---- ---- ---- ---- 277.40 -4.50 281.90 2280 ---- ---- ---- ---- 281.30 -4.50 285.80 2285 ---- ---- ---- ---- 285.20 -4.50 289.70 2290 ---- ---- ---- ---- 289.00 -4.60 293.60 2295 ---- ---- ---- ---- 292.90 -4.60 297.50 2300 ---- ---- ---- ---- 296.90 -4.50 301.40 2305 ---- ---- ---- ---- 300.80 -4.60 305.40 2310 ---- ---- ---- ---- 304.70 -4.60 309.30 2315 ---- ---- ---- ---- 308.70 -4.60 313.30 2320 ---- ---- ---- ---- 312.70 -4.60 317.30 2325 ---- ---- ---- ---- 316.70 -4.60 321.30 2330 ---- ---- ---- ---- 320.70 -4.70 325.40 2335 ---- ---- ---- ---- 324.70 -4.70 329.40 2340 ---- ---- ---- ---- 328.70 -4.80 333.50 2345 ---- ---- ---- ---- 332.80 -4.70 337.50 2350 ---- ---- ---- ---- 336.80 -4.80 341.60 2355 ---- ---- ---- ---- 340.90 -4.80 345.70 2360 ---- ---- ---- ---- 345.00 -4.80 349.80 2370 ---- ---- ---- ---- 353.20 -4.90 358.10 2375 ---- ---- ---- ---- 357.30 -4.90 362.20 2380 ---- ---- ---- ---- 361.50 -4.90 366.40 2390 ---- ---- ---- ---- 369.80 -4.90 374.70 2400 ---- ---- ---- ---- 378.20 -4.90 383.10 2410 ---- ---- ---- ---- 386.60 -5.00 391.60 2420 ---- ---- ---- ---- 395.00 -5.10 400.10 2425 ---- ---- ---- ---- 399.30 -5.00 404.30 2430 ---- ---- ---- ---- 403.60 -5.00 408.60 2440 ---- ---- ---- ---- 412.10 -5.10 417.20 2450 ---- ---- ---- ---- 420.70 -5.10 425.80 2460 ---- ---- ---- ---- 429.30 -5.20 434.50 2475 ---- ---- ---- ---- 442.40 -5.20 447.60 2500 ---- ---- ---- ---- 464.30 -5.20 469.50 2525 ---- ---- ---- ---- 486.40 -5.30 491.70 2550 ---- ---- ---- ---- 508.70 -5.50 514.20 2575 ---- ---- ---- ---- 531.30 -5.50 536.80 2600 ---- ---- ---- ---- 554.00 -5.60 559.60 2625 ---- ---- ---- ---- 576.90 -5.60 582.50 2650 ---- ---- ---- ---- 600.00 -5.70 605.70 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 14.10 -.60 14.70 1600 ---- ---- ---- ---- 16.30 -.70 17.00 1625 ---- ---- ---- ---- 18.80 -.70 19.50 1650 ---- ---- ---- ---- 21.50 -.90 22.40 1675 ---- ---- ---- ---- 24.60 -1.00 25.60 1700 ---- ---- ---- ---- 28.10 -1.00 29.10 1725 ---- ---- ---- ---- 31.90 -1.10 33.00 1750 ---- ---- ---- ---- 36.00 -1.30 37.30 1760 ---- ---- ---- ---- 37.80 -1.30 39.10 1770 ---- ---- ---- ---- 39.70 -1.40 41.10 1775 ---- ---- ---- ---- 40.70 -1.30 42.00 1780 ---- ---- ---- ---- 41.60 -1.40 43.00 1790 ---- ---- ---- ---- 43.60 -1.50 45.10 1800 ---- ---- ---- ---- 45.70 -1.50 47.20 1810 ---- ---- ---- ---- 47.90 -1.50 49.40 1820 ---- ---- ---- ---- 50.10 -1.60 51.70 1825 ---- ---- ---- ---- 51.20 -1.70 52.90 1830 ---- ---- ---- ---- 52.40 -1.70 54.10 1840 ---- ---- ---- ---- 54.80 -1.70 56.50 1850 ---- ---- ---- ---- 57.30 -1.70 59.00 1855 ---- ---- ---- ---- 58.50 -1.80 60.30 1860 ---- ---- ---- ---- 59.80 -1.90 61.70 1865 ---- ---- ---- ---- 61.10 -1.90 63.00 1870 ---- ---- ---- ---- 62.50 -1.90 64.40 1875 ---- ---- ---- ---- 63.80 -2.00 65.80 1880 ---- ---- ---- ---- 65.20 -2.00 67.20 1885 ---- ---- ---- ---- 66.60 -2.00 68.60 1890 ---- ---- ---- ---- 68.10 -2.00 70.10 1895 ---- ---- ---- ---- 69.60 -2.00 71.60 1900 ---- ---- ---- ---- 71.10 -2.00 73.10 1905 ---- ---- ---- ---- 72.60 -2.10 74.70 1910 ---- ---- ---- ---- 74.10 -2.20 76.30 1915 ---- ---- ---- ---- 75.70 -2.20 77.90 1920 ---- ---- ---- ---- 77.30 -2.30 79.60 1925 ---- ---- ---- ---- 79.00 -2.30 81.30 1930 ---- ---- ---- ---- 80.70 -2.30 83.00 1935 ---- ---- ---- ---- 82.40 -2.30 84.70 1940 ---- ---- ---- ---- 84.20 -2.30 86.50 1945 ---- ---- ---- ---- 85.90 -2.40 88.30 1950 ---- ---- ---- ---- 87.80 -2.40 90.20 1955 ---- ---- ---- ---- 89.60 -2.50 92.10 1960 ---- ---- ---- ---- 91.50 -2.50 94.00 1965 ---- ---- ---- ---- 93.50 -2.50 96.00 1970 ---- ---- ---- ---- 95.40 -2.60 98.00 1975 ---- ---- ---- ---- 97.40 -2.60 100.00 1980 ---- ---- ---- ---- 99.50 -2.60 102.10 1985 ---- ---- ---- ---- 101.60 -2.60 104.20 1990 ---- ---- ---- ---- 103.70 -2.70 106.40 1995 ---- ---- ---- ---- 105.90 -2.70 108.60 2000 ---- ---- ---- ---- 108.10 -2.80 110.90 2005 ---- ---- ---- ---- 110.40 -2.80 113.20 2010 ---- ---- ---- ---- 112.70 -2.80 115.50 2015 ---- ---- ---- ---- 115.00 -2.90 117.90 2020 ---- ---- ---- ---- 117.40 -2.90 120.30 2025 ---- ---- ---- ---- 119.80 -2.90 122.70 2030 ---- ---- ---- ---- 122.20 -2.90 125.10 2035 ---- ---- ---- ---- 124.60 -3.00 127.60 2040 ---- ---- ---- ---- 127.10 -3.10 130.20 2045 ---- ---- ---- ---- 129.70 -3.00 132.70 2050 ---- ---- ---- ---- 132.20 -3.10 135.30 2055 ---- ---- ---- ---- 134.80 -3.20 138.00 2060 ---- ---- ---- ---- 137.50 -3.10 140.60 2065 ---- ---- ---- ---- 140.10 -3.20 143.30 2070 ---- ---- ---- ---- 142.80 -3.30 146.10 2075 ---- ---- ---- ---- 145.60 -3.20 148.80 2080 ---- ---- ---- ---- 148.40 -3.30 151.70 2085 ---- ---- ---- ---- 151.20 -3.30 154.50 2090 ---- ---- ---- ---- 154.00 -3.40 157.40 2095 ---- ---- ---- ---- 156.90 -3.40 160.30 2100 ---- ---- ---- ---- 159.80 -3.40 163.20 2105 ---- ---- ---- ---- 162.70 -3.50 166.20 2110 ---- ---- ---- ---- 165.70 -3.50 169.20 2115 ---- ---- ---- ---- 168.70 -3.60 172.30 2120 ---- ---- ---- ---- 171.80 -3.60 175.40 2125 ---- ---- ---- ---- 174.90 -3.60 178.50 2130 ---- ---- ---- ---- 178.00 -3.60 181.60 2135 ---- ---- ---- ---- 181.20 -3.60 184.80 2140 ---- ---- ---- ---- 184.40 -3.70 188.10 2145 ---- ---- ---- ---- 187.60 -3.70 191.30 2150 ---- ---- ---- ---- 190.90 -3.70 194.60 2155 ---- ---- ---- ---- 194.20 -3.70 197.90 2160 ---- ---- ---- ---- 197.50 -3.80 201.30 2165 ---- ---- ---- ---- 200.80 -3.90 204.70 2170 ---- ---- ---- ---- 204.20 -3.90 208.10 2175 ---- ---- ---- ---- 207.60 -3.90 211.50 2180 ---- ---- ---- ---- 211.00 -4.00 215.00 2185 ---- ---- ---- ---- 214.50 -3.90 218.40 2190 ---- ---- ---- ---- 218.00 -4.00 222.00 2195 ---- ---- ---- ---- 221.50 -4.00 225.50 2200 ---- ---- ---- ---- 225.00 -4.10 229.10 2205 ---- ---- ---- ---- 228.60 -4.00 232.60 2210 ---- ---- ---- ---- 232.20 -4.00 236.20 2215 ---- ---- ---- ---- 235.80 -4.10 239.90 2220 ---- ---- ---- ---- 239.40 -4.10 243.50 2225 ---- ---- ---- ---- 243.00 -4.20 247.20 2230 ---- ---- ---- ---- 246.70 -4.20 250.90 2235 ---- ---- ---- ---- 250.40 -4.20 254.60 2240 ---- ---- ---- ---- 254.10 -4.20 258.30 2245 ---- ---- ---- ---- 257.80 -4.20 262.00 2250 ---- ---- ---- ---- 261.50 -4.30 265.80 2255 ---- ---- ---- ---- 265.30 -4.30 269.60 2260 ---- ---- ---- ---- 269.00 -4.40 273.40 2265 ---- ---- ---- ---- 272.80 -4.40 277.20 2270 ---- ---- ---- ---- 276.60 -4.40 281.00 2275 ---- ---- ---- ---- 280.50 -4.30 284.80 2280 ---- ---- ---- ---- 284.30 -4.40 288.70 2285 ---- ---- ---- ---- 288.10 -4.50 292.60 2290 ---- ---- ---- ---- 292.00 -4.50 296.50 2295 ---- ---- ---- ---- 295.90 -4.50 300.40 2300 ---- ---- ---- ---- 299.80 -4.50 304.30 2305 ---- ---- ---- ---- 303.70 -4.50 308.20 2310 ---- ---- ---- ---- 307.60 -4.60 312.20 2315 ---- ---- ---- ---- 311.60 -4.60 316.20 2320 ---- ---- ---- ---- 315.50 -4.60 320.10 2325 ---- ---- ---- ---- 319.50 -4.60 324.10 2330 ---- ---- ---- ---- 323.50 -4.60 328.10 2335 ---- ---- ---- ---- 327.50 -4.70 332.20 2340 ---- ---- ---- ---- 331.50 -4.70 336.20 2345 ---- ---- ---- ---- 335.60 -4.70 340.30 2350 ---- ---- ---- ---- 339.60 -4.70 344.30 2355 ---- ---- ---- ---- 343.70 -4.70 348.40 2360 ---- ---- ---- ---- 347.70 -4.80 352.50 2370 ---- ---- ---- ---- 355.90 -4.80 360.70 2375 ---- ---- ---- ---- 360.00 -4.90 364.90 2380 ---- ---- ---- ---- 364.20 -4.80 369.00 2390 ---- ---- ---- ---- 372.40 -4.90 377.30 2400 ---- ---- ---- ---- 380.80 -4.90 385.70 2410 ---- ---- ---- ---- 389.20 -4.90 394.10 2420 ---- ---- ---- ---- 397.60 -5.00 402.60 2425 ---- ---- ---- ---- 401.80 -5.00 406.80 2430 ---- ---- ---- ---- 406.10 -5.00 411.10 2440 ---- ---- ---- ---- 414.60 -5.00 419.60 2450 ---- ---- ---- ---- 423.10 -5.10 428.20 2475 ---- ---- ---- ---- 444.70 -5.10 449.80 2500 ---- ---- ---- ---- 466.50 -5.20 471.70 2525 ---- ---- ---- ---- 488.50 -5.30 493.80 2550 ---- ---- ---- ---- 510.80 -5.40 516.20 2575 ---- ---- ---- ---- 533.20 -5.50 538.70 2600 ---- ---- ---- ---- 555.90 -5.50 561.40 2625 ---- ---- ---- ---- 578.70 -5.60 584.30 2650 ---- ---- ---- ---- 601.70 -5.60 607.30 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 .00 .40 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .70 -.10 .80 1150 ---- ---- ---- ---- .90 -.10 1.00 1175 ---- ---- ---- ---- 1.10 -.10 1.20 1200 ---- ---- ---- ---- 1.40 .00 1.40 1220 ---- ---- ---- ---- 1.60 -.10 1.70 1225 ---- ---- ---- ---- 1.70 -.10 1.80 1230 ---- ---- ---- ---- 1.70 -.10 1.80 1240 ---- ---- ---- ---- 1.90 -.10 2.00 1250 ---- ---- ---- ---- 2.00 -.10 2.10 1260 ---- ---- ---- ---- 2.20 -.10 2.30 1270 ---- ---- ---- ---- 2.30 -.20 2.50 1275 ---- ---- ---- ---- 2.40 -.20 2.60 1280 ---- ---- ---- ---- 2.50 -.10 2.60 1290 ---- ---- ---- ---- 2.70 -.10 2.80 1300 ---- ---- ---- ---- 2.90 -.20 3.10 1310 ---- ---- ---- ---- 3.10 -.20 3.30 1315 ---- ---- ---- ---- 3.20 -.20 3.40 1320 ---- ---- ---- ---- 3.40 -.10 3.50 1325 ---- ---- ---- ---- 3.50 -.20 3.70 1330 ---- ---- ---- ---- 3.60 -.20 3.80 1335 ---- ---- ---- ---- 3.70 -.20 3.90 1340 ---- ---- ---- ---- 3.90 -.10 4.00 1345 ---- ---- ---- ---- 4.00 -.20 4.20 1350 ---- ---- ---- ---- 4.10 -.20 4.30 1355 ---- ---- ---- ---- 4.30 -.20 4.50 1360 ---- ---- ---- ---- 4.40 -.20 4.60 1365 ---- ---- ---- ---- 4.60 -.20 4.80 1370 ---- ---- ---- ---- 4.70 -.30 5.00 1375 ---- ---- ---- ---- 4.90 -.20 5.10 1380 ---- ---- ---- ---- 5.10 -.20 5.30 1385 ---- ---- ---- ---- 5.20 -.30 5.50 1390 ---- ---- ---- ---- 5.40 -.20 5.60 1395 ---- ---- ---- ---- 5.60 -.20 5.80 1400 ---- ---- ---- ---- 5.80 -.20 6.00 1405 ---- ---- ---- ---- 6.00 -.20 6.20 1410 ---- ---- ---- ---- 6.10 -.30 6.40 1415 ---- ---- ---- ---- 6.30 -.30 6.60 1420 ---- ---- ---- ---- 6.50 -.30 6.80 1425 ---- ---- ---- ---- 6.80 -.30 7.10 1430 ---- ---- ---- ---- 7.00 -.30 7.30 1435 ---- ---- ---- ---- 7.20 -.30 7.50 1440 ---- ---- ---- ---- 7.40 -.30 7.70 1445 ---- ---- ---- ---- 7.70 -.30 8.00 1450 ---- ---- ---- ---- 7.90 -.30 8.20 1455 ---- ---- ---- ---- 8.10 -.40 8.50 1460 ---- ---- ---- ---- 8.40 -.30 8.70 1465 ---- ---- ---- ---- 8.60 -.40 9.00 1470 ---- ---- ---- ---- 8.90 -.40 9.30 1475 ---- ---- ---- ---- 9.20 -.40 9.60 1480 ---- ---- ---- ---- 9.50 -.40 9.90 1485 ---- ---- ---- ---- 9.70 -.50 10.20 1490 ---- ---- ---- ---- 10.00 -.50 10.50 1495 ---- ---- ---- ---- 10.30 -.50 10.80 1500 ---- ---- ---- ---- 10.60 -.50 11.10 1505 ---- ---- ---- ---- 11.00 -.40 11.40 1510 ---- ---- ---- ---- 11.30 -.40 11.70 1515 ---- ---- ---- ---- 11.60 -.50 12.10 1520 ---- ---- ---- ---- 11.90 -.50 12.40 1525 ---- ---- ---- ---- 12.30 -.50 12.80 1530 ---- ---- ---- ---- 12.60 -.50 13.10 1535 ---- ---- ---- ---- 13.00 -.50 13.50 1540 ---- ---- ---- ---- 13.40 -.50 13.90 1545 ---- ---- ---- ---- 13.70 -.60 14.30 1550 ---- ---- ---- ---- 14.10 -.60 14.70 1555 ---- ---- ---- ---- 14.50 -.60 15.10 1560 ---- ---- ---- ---- 14.90 -.60 15.50 1565 ---- ---- ---- ---- 15.30 -.60 15.90 1570 ---- ---- ---- ---- 15.80 -.60 16.40 1575 ---- ---- ---- ---- 16.20 -.60 16.80 1580 ---- ---- ---- ---- 16.60 -.70 17.30 1585 ---- ---- ---- ---- 17.10 -.60 17.70 1590 ---- ---- ---- ---- 17.60 -.60 18.20 1595 ---- ---- ---- ---- 18.00 -.70 18.70 1600 ---- ---- ---- ---- 18.50 -.70 19.20 1605 ---- ---- ---- ---- 19.00 -.70 19.70 1610 ---- ---- ---- ---- 19.50 -.70 20.20 1615 ---- ---- ---- ---- 20.00 -.80 20.80 1620 ---- ---- ---- ---- 20.50 -.80 21.30 1625 ---- ---- ---- ---- 21.10 -.80 21.90 1630 ---- ---- ---- ---- 21.60 -.80 22.40 1635 ---- ---- ---- ---- 22.20 -.80 23.00 1640 ---- ---- ---- ---- 22.80 -.80 23.60 1645 ---- ---- ---- ---- 23.30 -.90 24.20 1650 ---- ---- ---- ---- 23.90 -.90 24.80 1655 ---- ---- ---- ---- 24.50 -.90 25.40 1660 ---- ---- ---- ---- 25.10 -.90 26.00 1665 ---- ---- ---- ---- 25.80 -.90 26.70 1670 ---- ---- ---- ---- 26.40 -.90 27.30 1675 ---- ---- ---- ---- 27.10 -.90 28.00 1680 ---- ---- ---- ---- 27.70 -1.00 28.70 1685 ---- ---- ---- ---- 28.40 -1.00 29.40 1690 ---- ---- ---- ---- 29.10 -1.00 30.10 1695 ---- ---- ---- ---- 29.80 -1.00 30.80 1700 ---- ---- ---- ---- 30.50 -1.10 31.60 1705 ---- ---- ---- ---- 31.30 -1.00 32.30 1710 ---- ---- ---- ---- 32.00 -1.10 33.10 1715 ---- ---- ---- ---- 32.80 -1.10 33.90 1720 ---- ---- ---- ---- 33.60 -1.10 34.70 1725 ---- ---- ---- ---- 34.40 -1.10 35.50 1730 ---- ---- ---- ---- 35.20 -1.10 36.30 1735 ---- ---- ---- ---- 36.00 -1.20 37.20 1740 ---- ---- ---- ---- 36.80 -1.20 38.00 1745 ---- ---- ---- ---- 37.70 -1.20 38.90 1750 ---- ---- ---- ---- 38.50 -1.30 39.80 1755 ---- ---- ---- ---- 39.40 -1.30 40.70 1760 ---- ---- ---- ---- 40.30 -1.30 41.60 1765 ---- ---- ---- ---- 41.20 -1.30 42.50 1770 ---- ---- ---- ---- 42.20 -1.30 43.50 1775 ---- ---- ---- ---- 43.10 -1.40 44.50 1780 ---- ---- ---- ---- 44.10 -1.40 45.50 1785 ---- ---- ---- ---- 45.00 -1.50 46.50 1790 ---- ---- ---- ---- 46.00 -1.50 47.50 1795 ---- ---- ---- ---- 47.10 -1.40 48.50 1800 ---- ---- ---- ---- 48.10 -1.50 49.60 1805 ---- ---- ---- ---- 49.10 -1.50 50.60 1810 ---- ---- ---- ---- 50.20 -1.50 51.70 1815 ---- ---- ---- ---- 51.30 -1.50 52.80 1820 ---- ---- ---- ---- 52.40 -1.60 54.00 1825 ---- ---- ---- ---- 53.50 -1.60 55.10 1830 ---- ---- ---- ---- 54.60 -1.70 56.30 1835 ---- ---- ---- ---- 55.80 -1.60 57.40 1840 ---- ---- ---- ---- 57.00 -1.60 58.60 1845 ---- ---- ---- ---- 58.20 -1.70 59.90 1850 ---- ---- ---- ---- 59.40 -1.70 61.10 700 1855 ---- ---- ---- ---- 60.60 -1.80 62.40 1860 ---- ---- ---- ---- 61.90 -1.70 63.60 1865 ---- ---- ---- ---- 63.10 -1.80 64.90 1870 ---- ---- ---- ---- 64.40 -1.90 66.30 1875 ---- ---- ---- ---- 65.80 -1.80 67.60 1880 ---- ---- ---- ---- 67.10 -1.90 69.00 1885 ---- ---- ---- ---- 68.50 -1.90 70.40 1890 ---- ---- ---- ---- 69.90 -1.90 71.80 1895 ---- ---- ---- ---- 71.30 -2.00 73.30 1900 ---- ---- ---- ---- 72.80 -2.00 74.80 1905 ---- ---- ---- ---- 74.20 -2.10 76.30 1910 ---- ---- ---- ---- 75.70 -2.10 77.80 1915 ---- ---- ---- ---- 77.30 -2.10 79.40 1920 ---- ---- ---- ---- 78.90 -2.10 81.00 1925 ---- ---- ---- ---- 80.50 -2.10 82.60 1930 ---- ---- ---- ---- 82.10 -2.20 84.30 1935 ---- ---- ---- ---- 83.80 -2.20 86.00 1940 ---- ---- ---- ---- 85.50 -2.20 87.70 1945 ---- ---- ---- ---- 87.20 -2.30 89.50 1950 ---- ---- ---- ---- 89.00 -2.30 91.30 1955 ---- ---- ---- ---- 90.80 -2.40 93.20 1960 ---- ---- ---- ---- 92.70 -2.30 95.00 1965 ---- ---- ---- ---- 94.50 -2.50 97.00 1970 ---- ---- ---- ---- 96.50 -2.40 98.90 1975 ---- ---- ---- ---- 98.40 -2.50 100.90 1980 ---- ---- ---- ---- 100.40 -2.50 102.90 1985 ---- ---- ---- ---- 102.40 -2.60 105.00 1990 ---- ---- ---- ---- 104.50 -2.60 107.10 1995 ---- ---- ---- ---- 106.60 -2.60 109.20 2000 ---- ---- ---- ---- 108.70 -2.70 111.40 2005 ---- ---- ---- ---- 110.90 -2.70 113.60 2010 ---- ---- ---- ---- 113.10 -2.70 115.80 2015 ---- ---- ---- ---- 115.40 -2.70 118.10 2020 ---- ---- ---- ---- 117.70 -2.70 120.40 2025 ---- ---- ---- ---- 120.00 -2.80 122.80 2030 ---- ---- ---- ---- 122.30 -2.90 125.20 2035 ---- ---- ---- ---- 124.70 -2.90 127.60 2040 ---- ---- ---- ---- 127.10 -2.90 130.00 2045 ---- ---- ---- ---- 129.60 -2.90 132.50 2050 ---- ---- ---- ---- 132.10 -2.90 135.00 2055 ---- ---- ---- ---- 134.60 -3.00 137.60 2060 ---- ---- ---- ---- 137.10 -3.10 140.20 2065 ---- ---- ---- ---- 139.70 -3.10 142.80 2070 ---- ---- ---- ---- 142.40 -3.00 145.40 2075 ---- ---- ---- ---- 145.00 -3.10 148.10 2080 ---- ---- ---- ---- 147.70 -3.20 150.90 2085 ---- ---- ---- ---- 150.40 -3.20 153.60 2090 ---- ---- ---- ---- 153.20 -3.20 156.40 2095 ---- ---- ---- ---- 156.00 -3.20 159.20 2100 ---- ---- ---- ---- 158.80 -3.30 162.10 2105 ---- ---- ---- ---- 161.70 -3.30 165.00 2110 ---- ---- ---- ---- 164.60 -3.30 167.90 2115 ---- ---- ---- ---- 167.50 -3.40 170.90 2120 ---- ---- ---- ---- 170.50 -3.40 173.90 2125 ---- ---- ---- ---- 173.50 -3.40 176.90 2130 ---- ---- ---- ---- 176.50 -3.50 180.00 2135 ---- ---- ---- ---- 179.60 -3.50 183.10 2140 ---- ---- ---- ---- 182.70 -3.50 186.20 2145 ---- ---- ---- ---- 185.80 -3.60 189.40 2150 ---- ---- ---- ---- 189.00 -3.60 192.60 2155 ---- ---- ---- ---- 192.20 -3.60 195.80 2160 ---- ---- ---- ---- 195.40 -3.60 199.00 2165 ---- ---- ---- ---- 198.70 -3.60 202.30 2170 ---- ---- ---- ---- 202.00 -3.60 205.60 2175 ---- ---- ---- ---- 205.30 -3.70 209.00 2180 ---- ---- ---- ---- 208.60 -3.80 212.40 2185 ---- ---- ---- ---- 212.00 -3.80 215.80 2190 ---- ---- ---- ---- 215.40 -3.80 219.20 2195 ---- ---- ---- ---- 218.80 -3.90 222.70 2200 ---- ---- ---- ---- 222.30 -3.80 226.10 2205 ---- ---- ---- ---- 225.80 -3.80 229.60 2210 ---- ---- ---- ---- 229.30 -3.90 233.20 2215 ---- ---- ---- ---- 232.80 -3.90 236.70 2220 ---- ---- ---- ---- 236.40 -3.90 240.30 2225 ---- ---- ---- ---- 239.90 -4.00 243.90 2230 ---- ---- ---- ---- 243.50 -4.00 247.50 2235 ---- ---- ---- ---- 247.20 -4.00 251.20 2240 ---- ---- ---- ---- 250.80 -4.10 254.90 2245 ---- ---- ---- ---- 254.50 -4.10 258.60 2250 ---- ---- ---- ---- 258.20 -4.10 262.30 2255 ---- ---- ---- ---- 261.90 -4.10 266.00 2260 ---- ---- ---- ---- 265.60 -4.20 269.80 2265 ---- ---- ---- ---- 269.40 -4.10 273.50 2270 ---- ---- ---- ---- 273.10 -4.20 277.30 2275 ---- ---- ---- ---- 276.90 -4.20 281.10 2280 ---- ---- ---- ---- 280.70 -4.30 285.00 2285 ---- ---- ---- ---- 284.50 -4.30 288.80 2290 ---- ---- ---- ---- 288.40 -4.30 292.70 2295 ---- ---- ---- ---- 292.20 -4.30 296.50 2300 ---- ---- ---- ---- 296.10 -4.30 300.40 2305 ---- ---- ---- ---- 300.00 -4.30 304.30 2310 ---- ---- ---- ---- 303.90 -4.40 308.30 2315 ---- ---- ---- ---- 307.80 -4.40 312.20 2320 ---- ---- ---- ---- 311.80 -4.40 316.20 2325 ---- ---- ---- ---- 315.70 -4.40 320.10 2330 ---- ---- ---- ---- 319.70 -4.40 324.10 2335 ---- ---- ---- ---- 323.70 -4.40 328.10 2340 ---- ---- ---- ---- 327.70 -4.40 332.10 2345 ---- ---- ---- ---- 331.70 -4.50 336.20 2350 ---- ---- ---- ---- 335.70 -4.50 340.20 2355 ---- ---- ---- ---- 339.70 -4.60 344.30 2360 ---- ---- ---- ---- 343.80 -4.50 348.30 2365 ---- ---- ---- ---- 347.80 -4.60 352.40 2370 ---- ---- ---- ---- 351.90 -4.60 356.50 2375 ---- ---- ---- ---- 356.00 -4.60 360.60 2380 ---- ---- ---- ---- 360.10 -4.60 364.70 2385 ---- ---- ---- ---- 364.20 -4.60 368.80 2390 ---- ---- ---- ---- 368.30 -4.70 373.00 2395 ---- ---- ---- ---- 372.40 -4.70 377.10 2400 ---- ---- ---- ---- 376.60 -4.70 381.30 2405 ---- ---- ---- ---- 380.70 -4.80 385.50 2410 ---- ---- ---- ---- 384.90 -4.70 389.60 2415 ---- ---- ---- ---- 389.10 -4.70 393.80 2420 ---- ---- ---- ---- 393.30 -4.70 398.00 2425 ---- ---- ---- ---- 397.50 -4.80 402.30 2430 ---- ---- ---- ---- 401.70 -4.80 406.50 2435 ---- ---- ---- ---- 405.90 -4.80 410.70 2440 ---- ---- ---- ---- 410.10 -4.90 415.00 2450 ---- ---- ---- ---- 418.60 -4.90 423.50 2460 ---- ---- ---- ---- 427.10 -4.90 432.00 2470 ---- ---- ---- ---- 435.70 -4.90 440.60 2475 ---- ---- ---- ---- 440.00 -4.90 444.90 2480 ---- ---- ---- ---- 444.30 -5.00 449.30 2490 ---- ---- ---- ---- 453.00 -4.90 457.90 2500 ---- ---- ---- ---- 461.60 -5.00 466.60 2510 ---- ---- ---- ---- 470.30 -5.10 475.40 2520 ---- ---- ---- ---- 479.10 -5.10 484.20 2525 ---- ---- ---- ---- 483.50 -5.00 488.50 2530 ---- ---- ---- ---- 487.90 -5.10 493.00 2550 ---- ---- ---- ---- 505.50 -5.20 510.70 2575 ---- ---- ---- ---- 527.80 -5.20 533.00 2600 ---- ---- ---- ---- 550.20 -5.20 555.40 2625 ---- ---- ---- ---- 572.70 -5.40 578.10 2650 ---- ---- ---- ---- 595.50 -5.30 600.80 2675 ---- ---- ---- ---- 618.40 -5.40 623.80 2700 ---- ---- ---- ---- 641.40 -5.40 646.80 2725 ---- ---- ---- ---- 664.50 -5.50 670.00 2750 ---- ---- ---- ---- 687.80 -5.60 693.40 2775 ---- ---- ---- ---- 711.20 -5.60 716.80 2800 ---- ---- ---- ---- 734.70 -5.60 740.30 2825 ---- ---- ---- ---- 758.30 -5.70 764.00 2850 ---- ---- ---- ---- 782.00 -5.70 787.70 2875 ---- ---- ---- ---- 805.70 -5.80 811.50 2900 ---- ---- ---- ---- 829.60 -5.80 835.40 2925 ---- ---- ---- ---- 853.60 -5.80 859.40 2950 ---- ---- ---- ---- 877.60 -5.90 883.50 2975 ---- ---- ---- ---- 901.70 -5.90 907.60 3000 ---- ---- ---- ---- 925.90 -5.90 931.80 3100 ---- ---- ---- ---- 1023.20 -6.10 1029.30 3200 ---- ---- ---- ---- 1121.30 -6.20 1127.50 3300 ---- ---- ---- ---- 1220.10 -6.30 1226.40 3400 ---- ---- ---- ---- 1319.40 -6.50 1325.90 3500 ---- ---- ---- ---- 1419.20 -6.50 1425.70 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .70 .00 .70 1100 ---- ---- ---- ---- .80 -.10 .90 1125 ---- ---- ---- ---- 1.00 -.10 1.10 1150 ---- ---- ---- ---- 1.30 .00 1.30 1175 ---- ---- ---- ---- 1.60 .00 1.60 1200 ---- ---- ---- ---- 1.90 -.10 2.00 1225 ---- ---- ---- ---- 2.30 -.10 2.40 1250 ---- ---- ---- ---- 2.80 -.10 2.90 1270 ---- ---- ---- ---- 3.30 -.10 3.40 1275 ---- ---- ---- ---- 3.40 -.10 3.50 1280 ---- ---- ---- ---- 3.50 -.20 3.70 1290 ---- ---- ---- ---- 3.80 -.10 3.90 1300 ---- ---- ---- ---- 4.00 -.20 4.20 1310 ---- ---- ---- ---- 4.30 -.20 4.50 1320 ---- ---- ---- ---- 4.60 -.20 4.80 1325 ---- ---- ---- ---- 4.80 -.20 5.00 1330 ---- ---- ---- ---- 5.00 -.20 5.20 1340 ---- ---- ---- ---- 5.30 -.20 5.50 1350 ---- ---- ---- ---- 5.70 -.20 5.90 1360 ---- ---- ---- ---- 6.10 -.20 6.30 1370 ---- ---- ---- ---- 6.50 -.20 6.70 1375 ---- ---- ---- ---- 6.70 -.30 7.00 1380 ---- ---- ---- ---- 6.90 -.30 7.20 1385 ---- ---- ---- ---- 7.10 -.30 7.40 1390 ---- ---- ---- ---- 7.40 -.20 7.60 1395 ---- ---- ---- ---- 7.60 -.30 7.90 1400 ---- ---- ---- ---- 7.80 -.30 8.10 1405 ---- ---- ---- ---- 8.10 -.30 8.40 1410 ---- ---- ---- ---- 8.30 -.40 8.70 1415 ---- ---- ---- ---- 8.60 -.30 8.90 1420 ---- ---- ---- ---- 8.90 -.30 9.20 1425 ---- ---- ---- ---- 9.10 -.40 9.50 1430 ---- ---- ---- ---- 9.40 -.40 9.80 1435 ---- ---- ---- ---- 9.70 -.40 10.10 1440 ---- ---- ---- ---- 10.00 -.40 10.40 1445 ---- ---- ---- ---- 10.30 -.40 10.70 1450 ---- ---- ---- ---- 10.60 -.40 11.00 1455 ---- ---- ---- ---- 10.90 -.40 11.30 1460 ---- ---- ---- ---- 11.30 -.30 11.60 1465 ---- ---- ---- ---- 11.60 -.40 12.00 1470 ---- ---- ---- ---- 11.90 -.40 12.30 1475 ---- ---- ---- ---- 12.30 -.40 12.70 1480 ---- ---- ---- ---- 12.60 -.50 13.10 1485 ---- ---- ---- ---- 13.00 -.40 13.40 1490 ---- ---- ---- ---- 13.40 -.40 13.80 1495 ---- ---- ---- ---- 13.70 -.50 14.20 1500 ---- ---- ---- ---- 14.10 -.50 14.60 1505 ---- ---- ---- ---- 14.50 -.50 15.00 1510 ---- ---- ---- ---- 14.90 -.50 15.40 1515 ---- ---- ---- ---- 15.30 -.50 15.80 1520 ---- ---- ---- ---- 15.80 -.50 16.30 1525 ---- ---- ---- ---- 16.20 -.50 16.70 1530 ---- ---- ---- ---- 16.60 -.60 17.20 1535 ---- ---- ---- ---- 17.10 -.50 17.60 1540 ---- ---- ---- ---- 17.50 -.60 18.10 1545 ---- ---- ---- ---- 18.00 -.60 18.60 1550 ---- ---- ---- ---- 18.50 -.60 19.10 1555 ---- ---- ---- ---- 19.00 -.60 19.60 1560 ---- ---- ---- ---- 19.50 -.60 20.10 1565 ---- ---- ---- ---- 20.00 -.60 20.60 1570 ---- ---- ---- ---- 20.50 -.60 21.10 1575 ---- ---- ---- ---- 21.00 -.70 21.70 1580 ---- ---- ---- ---- 21.60 -.60 22.20 1585 ---- ---- ---- ---- 22.10 -.70 22.80 1590 ---- ---- ---- ---- 22.70 -.70 23.40 1595 ---- ---- ---- ---- 23.20 -.80 24.00 1600 ---- ---- ---- ---- 23.80 -.80 24.60 1605 ---- ---- ---- ---- 24.40 -.80 25.20 1610 ---- ---- ---- ---- 25.00 -.80 25.80 1615 ---- ---- ---- ---- 25.60 -.80 26.40 1620 ---- ---- ---- ---- 26.30 -.70 27.00 1625 ---- ---- ---- ---- 26.90 -.80 27.70 1630 ---- ---- ---- ---- 27.50 -.90 28.40 1635 ---- ---- ---- ---- 28.20 -.80 29.00 1640 ---- ---- ---- ---- 28.90 -.80 29.70 1645 ---- ---- ---- ---- 29.50 -.90 30.40 1650 ---- ---- ---- ---- 30.20 -.90 31.10 1655 ---- ---- ---- ---- 30.90 -.90 31.80 1660 ---- ---- ---- ---- 31.70 -.90 32.60 1665 ---- ---- ---- ---- 32.40 -.90 33.30 1670 ---- ---- ---- ---- 33.10 -1.00 34.10 1675 ---- ---- ---- ---- 33.90 -.90 34.80 1680 ---- ---- ---- ---- 34.60 -1.00 35.60 1685 ---- ---- ---- ---- 35.40 -1.00 36.40 1690 ---- ---- ---- ---- 36.20 -1.00 37.20 1695 ---- ---- ---- ---- 37.00 -1.00 38.00 1700 ---- ---- ---- ---- 37.80 -1.10 38.90 1705 ---- ---- ---- ---- 38.60 -1.10 39.70 1710 ---- ---- ---- ---- 39.50 -1.10 40.60 1715 ---- ---- ---- ---- 40.30 -1.10 41.40 1720 ---- ---- ---- ---- 41.20 -1.10 42.30 1725 ---- ---- ---- ---- 42.10 -1.10 43.20 1730 ---- ---- ---- ---- 42.90 -1.20 44.10 1735 ---- ---- ---- ---- 43.80 -1.20 45.00 1740 ---- ---- ---- ---- 44.80 -1.20 46.00 1745 ---- ---- ---- ---- 45.70 -1.20 46.90 1750 ---- ---- ---- ---- 46.60 -1.30 47.90 1755 ---- ---- ---- ---- 47.60 -1.20 48.80 1760 ---- ---- ---- ---- 48.50 -1.30 49.80 1765 ---- ---- ---- ---- 49.50 -1.30 50.80 1770 ---- ---- ---- ---- 50.50 -1.30 51.80 1775 ---- ---- ---- ---- 51.50 -1.40 52.90 1780 ---- ---- ---- ---- 52.50 -1.40 53.90 1785 ---- ---- ---- ---- 53.60 -1.30 54.90 1790 ---- ---- ---- ---- 54.60 -1.40 56.00 1795 ---- ---- ---- ---- 55.70 -1.40 57.10 1800 ---- ---- ---- ---- 56.70 -1.50 58.20 1805 ---- ---- ---- ---- 57.80 -1.50 59.30 1810 ---- ---- ---- ---- 58.90 -1.50 60.40 1815 ---- ---- ---- ---- 60.00 -1.50 61.50 1820 ---- ---- ---- ---- 61.20 -1.50 62.70 1825 ---- ---- ---- ---- 62.30 -1.60 63.90 1830 ---- ---- ---- ---- 63.50 -1.50 65.00 1835 ---- ---- ---- ---- 64.60 -1.60 66.20 1840 ---- ---- ---- ---- 65.80 -1.60 67.40 1845 ---- ---- ---- ---- 67.00 -1.60 68.60 1850 ---- ---- ---- ---- 68.20 -1.70 69.90 1855 ---- ---- ---- ---- 69.40 -1.70 71.10 1860 ---- ---- ---- ---- 70.70 -1.70 72.40 1865 ---- ---- ---- ---- 71.90 -1.70 73.60 1870 ---- ---- ---- ---- 73.20 -1.70 74.90 1875 ---- ---- ---- ---- 74.50 -1.70 76.20 1880 ---- ---- ---- ---- 75.80 -1.80 77.60 1885 ---- ---- ---- ---- 77.10 -1.80 78.90 1890 ---- ---- ---- ---- 78.40 -1.90 80.30 1895 ---- ---- ---- ---- 79.80 -1.80 81.60 1900 ---- ---- ---- ---- 81.10 -1.90 83.00 1905 ---- ---- ---- ---- 82.50 -2.00 84.50 1910 ---- ---- ---- ---- 84.00 -1.90 85.90 1915 ---- ---- ---- ---- 85.40 -2.00 87.40 1920 ---- ---- ---- ---- 86.90 -2.00 88.90 1925 ---- ---- ---- ---- 88.40 -2.00 90.40 1930 ---- ---- ---- ---- 89.90 -2.10 92.00 1935 ---- ---- ---- ---- 91.50 -2.00 93.50 1940 ---- ---- ---- ---- 93.10 -2.00 95.10 1945 ---- ---- ---- ---- 94.70 -2.10 96.80 1950 ---- ---- ---- ---- 96.30 -2.20 98.50 1955 ---- ---- ---- ---- 98.00 -2.20 100.20 1960 ---- ---- ---- ---- 99.70 -2.20 101.90 1965 ---- ---- ---- ---- 101.50 -2.20 103.70 1970 ---- ---- ---- ---- 103.30 -2.20 105.50 1975 ---- ---- ---- ---- 105.10 -2.30 107.40 1980 ---- ---- ---- ---- 107.00 -2.30 109.30 1985 ---- ---- ---- ---- 108.90 -2.30 111.20 1990 ---- ---- ---- ---- 110.80 -2.40 113.20 1995 ---- ---- ---- ---- 112.80 -2.40 115.20 2000 ---- ---- ---- ---- 114.80 -2.40 117.20 2005 ---- ---- ---- ---- 116.80 -2.50 119.30 2010 ---- ---- ---- ---- 118.90 -2.50 121.40 2015 ---- ---- ---- ---- 121.00 -2.50 123.50 2020 ---- ---- ---- ---- 123.10 -2.50 125.60 2025 ---- ---- ---- ---- 125.30 -2.50 127.80 2030 ---- ---- ---- ---- 127.50 -2.50 130.00 2035 ---- ---- ---- ---- 129.70 -2.60 132.30 2040 ---- ---- ---- ---- 131.90 -2.60 134.50 2045 ---- ---- ---- ---- 134.20 -2.70 136.90 2050 ---- ---- ---- ---- 136.50 -2.70 139.20 2055 ---- ---- ---- ---- 138.90 -2.70 141.60 2060 ---- ---- ---- ---- 141.20 -2.80 144.00 2065 ---- ---- ---- ---- 143.70 -2.70 146.40 2070 ---- ---- ---- ---- 146.10 -2.80 148.90 2075 ---- ---- ---- ---- 148.60 -2.80 151.40 2080 ---- ---- ---- ---- 151.10 -2.90 154.00 2085 ---- ---- ---- ---- 153.70 -2.80 156.50 2090 ---- ---- ---- ---- 156.30 -2.90 159.20 2095 ---- ---- ---- ---- 158.90 -2.90 161.80 2100 ---- ---- ---- ---- 161.50 -3.00 164.50 2105 ---- ---- ---- ---- 164.20 -3.00 167.20 2110 ---- ---- ---- ---- 166.90 -3.00 169.90 2115 ---- ---- ---- ---- 169.70 -3.00 172.70 2120 ---- ---- ---- ---- 172.50 -3.00 175.50 2125 ---- ---- ---- ---- 175.30 -3.10 178.40 2130 ---- ---- ---- ---- 178.10 -3.20 181.30 2135 ---- ---- ---- ---- 181.00 -3.20 184.20 2140 ---- ---- ---- ---- 183.90 -3.20 187.10 2145 ---- ---- ---- ---- 186.90 -3.20 190.10 2150 ---- ---- ---- ---- 189.90 -3.20 193.10 2155 ---- ---- ---- ---- 192.90 -3.20 196.10 2160 ---- ---- ---- ---- 195.90 -3.30 199.20 2165 ---- ---- ---- ---- 199.00 -3.30 202.30 2170 ---- ---- ---- ---- 202.10 -3.30 205.40 2175 ---- ---- ---- ---- 205.20 -3.40 208.60 2180 ---- ---- ---- ---- 208.40 -3.40 211.80 2185 ---- ---- ---- ---- 211.60 -3.40 215.00 2190 ---- ---- ---- ---- 214.80 -3.40 218.20 2195 ---- ---- ---- ---- 218.10 -3.40 221.50 2200 ---- ---- ---- ---- 221.30 -3.50 224.80 2205 ---- ---- ---- ---- 224.70 -3.40 228.10 2210 ---- ---- ---- ---- 228.00 -3.50 231.50 2215 ---- ---- ---- ---- 231.30 -3.60 234.90 2220 ---- ---- ---- ---- 234.70 -3.60 238.30 2225 ---- ---- ---- ---- 238.10 -3.60 241.70 2230 ---- ---- ---- ---- 241.60 -3.60 245.20 2235 ---- ---- ---- ---- 245.00 -3.70 248.70 2240 ---- ---- ---- ---- 248.50 -3.70 252.20 2245 ---- ---- ---- ---- 252.00 -3.70 255.70 2250 ---- ---- ---- ---- 255.60 -3.60 259.20 2255 ---- ---- ---- ---- 259.10 -3.70 262.80 2260 ---- ---- ---- ---- 262.70 -3.70 266.40 2265 ---- ---- ---- ---- 266.30 -3.70 270.00 2270 ---- ---- ---- ---- 269.90 -3.80 273.70 2275 ---- ---- ---- ---- 273.50 -3.80 277.30 2280 ---- ---- ---- ---- 277.20 -3.80 281.00 2285 ---- ---- ---- ---- 280.90 -3.80 284.70 2290 ---- ---- ---- ---- 284.60 -3.80 288.40 2295 ---- ---- ---- ---- 288.30 -3.90 292.20 2300 ---- ---- ---- ---- 292.00 -3.90 295.90 2305 ---- ---- ---- ---- 295.80 -3.90 299.70 2310 ---- ---- ---- ---- 299.50 -4.00 303.50 2315 ---- ---- ---- ---- 303.30 -4.00 307.30 2320 ---- ---- ---- ---- 307.10 -4.00 311.10 2325 ---- ---- ---- ---- 310.90 -4.00 314.90 2330 ---- ---- ---- ---- 314.80 -4.00 318.80 2335 ---- ---- ---- ---- 318.60 -4.00 322.60 2340 ---- ---- ---- ---- 322.50 -4.00 326.50 2345 ---- ---- ---- ---- 326.30 -4.10 330.40 2350 ---- ---- ---- ---- 330.20 -4.10 334.30 2355 ---- ---- ---- ---- 334.10 -4.20 338.30 2360 ---- ---- ---- ---- 338.10 -4.10 342.20 2365 ---- ---- ---- ---- 342.00 -4.10 346.10 2370 ---- ---- ---- ---- 345.90 -4.20 350.10 2375 ---- ---- ---- ---- 349.90 -4.20 354.10 2380 ---- ---- ---- ---- 353.90 -4.20 358.10 2385 ---- ---- ---- ---- 357.80 -4.20 362.00 2390 ---- ---- ---- ---- 361.80 -4.30 366.10 2395 ---- ---- ---- ---- 365.80 -4.30 370.10 2400 ---- ---- ---- ---- 369.80 -4.30 374.10 2405 ---- ---- ---- ---- 373.90 -4.20 378.10 2410 ---- ---- ---- ---- 377.90 -4.30 382.20 2415 ---- ---- ---- ---- 381.90 -4.40 386.30 2420 ---- ---- ---- ---- 386.00 -4.30 390.30 2425 ---- ---- ---- ---- 390.10 -4.30 394.40 2430 ---- ---- ---- ---- 394.20 -4.30 398.50 2435 ---- ---- ---- ---- 398.20 -4.40 402.60 2440 ---- ---- ---- ---- 402.40 -4.30 406.70 2445 ---- ---- ---- ---- 406.50 -4.40 410.90 2450 ---- ---- ---- ---- 410.60 -4.40 415.00 2455 ---- ---- ---- ---- 414.70 -4.50 419.20 2460 ---- ---- ---- ---- 418.90 -4.40 423.30 2470 ---- ---- ---- ---- 427.20 -4.50 431.70 2475 ---- ---- ---- ---- 431.30 -4.50 435.80 2480 ---- ---- ---- ---- 435.50 -4.50 440.00 2490 ---- ---- ---- ---- 443.90 -4.50 448.40 2500 ---- ---- ---- ---- 452.30 -4.60 456.90 2510 ---- ---- ---- ---- 460.80 -4.60 465.40 2520 ---- ---- ---- ---- 469.30 -4.60 473.90 2525 ---- ---- ---- ---- 473.60 -4.60 478.20 2530 ---- ---- ---- ---- 477.80 -4.70 482.50 2540 ---- ---- ---- ---- 486.40 -4.70 491.10 2550 ---- ---- ---- ---- 495.00 -4.70 499.70 2560 ---- ---- ---- ---- 503.60 -4.70 508.30 2575 ---- ---- ---- ---- 516.60 -4.80 521.40 2600 ---- ---- ---- ---- 538.40 -4.80 543.20 2625 ---- ---- ---- ---- 560.40 -4.90 565.30 2650 ---- ---- ---- ---- 582.60 -4.90 587.50 2675 ---- ---- ---- ---- 604.90 -4.90 609.80 2700 ---- ---- ---- ---- 627.30 -5.00 632.30 2725 ---- ---- ---- ---- 649.90 -5.10 655.00 2750 ---- ---- ---- ---- 672.60 -5.20 677.80 3000 ---- ---- ---- ---- 905.70 -5.50 911.20 3500 ---- ---- ---- ---- 1390.90 -6.10 1397.00 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.90 -.30 10.20 1350 ---- ---- ---- ---- 11.20 -.30 11.50 1375 ---- ---- ---- ---- 12.60 -.40 13.00 1400 ---- ---- ---- ---- 14.20 -.40 14.60 1425 ---- ---- ---- ---- 15.90 -.50 16.40 1450 ---- ---- ---- ---- 17.80 -.50 18.30 1475 ---- ---- ---- ---- 19.80 -.60 20.40 1500 ---- ---- ---- ---- 22.10 -.50 22.60 1520 ---- ---- ---- ---- 24.00 -.60 24.60 1525 ---- ---- ---- ---- 24.50 -.60 25.10 1530 ---- ---- ---- ---- 25.00 -.60 25.60 1540 ---- ---- ---- ---- 26.00 -.70 26.70 1550 ---- ---- ---- ---- 27.10 -.70 27.80 1560 ---- ---- ---- ---- 28.20 -.70 28.90 1570 ---- ---- ---- ---- 29.30 -.80 30.10 1575 ---- ---- ---- ---- 29.90 -.80 30.70 1580 ---- ---- ---- ---- 30.50 -.80 31.30 1590 ---- ---- ---- ---- 31.70 -.80 32.50 1600 ---- ---- ---- ---- 33.00 -.80 33.80 1610 ---- ---- ---- ---- 34.20 -.90 35.10 1615 ---- ---- ---- ---- 34.90 -.90 35.80 1620 ---- ---- ---- ---- 35.60 -.80 36.40 1625 ---- ---- ---- ---- 36.20 -.90 37.10 1630 ---- ---- ---- ---- 36.90 -.90 37.80 1635 ---- ---- ---- ---- 37.60 -.90 38.50 1640 ---- ---- ---- ---- 38.30 -1.00 39.30 1645 ---- ---- ---- ---- 39.10 -.90 40.00 1650 ---- ---- ---- ---- 39.80 -.90 40.70 1655 ---- ---- ---- ---- 40.50 -1.00 41.50 1660 ---- ---- ---- ---- 41.30 -.90 42.20 1665 ---- ---- ---- ---- 42.00 -1.00 43.00 1670 ---- ---- ---- ---- 42.80 -1.00 43.80 1675 ---- ---- ---- ---- 43.60 -1.00 44.60 1680 ---- ---- ---- ---- 44.40 -1.00 45.40 1685 ---- ---- ---- ---- 45.20 -1.00 46.20 1690 ---- ---- ---- ---- 46.00 -1.10 47.10 1695 ---- ---- ---- ---- 46.80 -1.10 47.90 1700 ---- ---- ---- ---- 47.60 -1.10 48.70 1705 ---- ---- ---- ---- 48.50 -1.10 49.60 1710 ---- ---- ---- ---- 49.30 -1.20 50.50 1715 ---- ---- ---- ---- 50.20 -1.20 51.40 1720 ---- ---- ---- ---- 51.10 -1.20 52.30 1725 ---- ---- ---- ---- 52.00 -1.20 53.20 1730 ---- ---- ---- ---- 52.90 -1.20 54.10 1735 ---- ---- ---- ---- 53.80 -1.20 55.00 1740 ---- ---- ---- ---- 54.70 -1.30 56.00 1745 ---- ---- ---- ---- 55.70 -1.20 56.90 1750 ---- ---- ---- ---- 56.60 -1.30 57.90 1755 ---- ---- ---- ---- 57.60 -1.30 58.90 1760 ---- ---- ---- ---- 58.60 -1.30 59.90 1765 ---- ---- ---- ---- 59.60 -1.30 60.90 1770 ---- ---- ---- ---- 60.60 -1.30 61.90 1775 ---- ---- ---- ---- 61.60 -1.40 63.00 1780 ---- ---- ---- ---- 62.60 -1.40 64.00 1785 ---- ---- ---- ---- 63.70 -1.40 65.10 1790 ---- ---- ---- ---- 64.70 -1.40 66.10 1795 ---- ---- ---- ---- 65.80 -1.40 67.20 1800 ---- ---- ---- ---- 66.90 -1.40 68.30 1805 ---- ---- ---- ---- 68.00 -1.40 69.40 1810 ---- ---- ---- ---- 69.10 -1.50 70.60 1815 ---- ---- ---- ---- 70.20 -1.50 71.70 1820 ---- ---- ---- ---- 71.40 -1.50 72.90 1825 ---- ---- ---- ---- 72.50 -1.50 74.00 1830 ---- ---- ---- ---- 73.70 -1.50 75.20 1835 ---- ---- ---- ---- 74.80 -1.60 76.40 1840 ---- ---- ---- ---- 76.00 -1.60 77.60 1845 ---- ---- ---- ---- 77.20 -1.70 78.90 1850 ---- ---- ---- ---- 78.50 -1.60 80.10 1855 ---- ---- ---- ---- 79.70 -1.70 81.40 1860 ---- ---- ---- ---- 81.00 -1.60 82.60 1865 ---- ---- ---- ---- 82.20 -1.70 83.90 1870 ---- ---- ---- ---- 83.50 -1.70 85.20 1875 ---- ---- ---- ---- 84.80 -1.70 86.50 1880 ---- ---- ---- ---- 86.10 -1.80 87.90 1885 ---- ---- ---- ---- 87.40 -1.80 89.20 1890 ---- ---- ---- ---- 88.80 -1.80 90.60 1895 ---- ---- ---- ---- 90.10 -1.80 91.90 1900 ---- ---- ---- ---- 91.50 -1.80 93.30 1905 ---- ---- ---- ---- 92.90 -1.90 94.80 1910 ---- ---- ---- ---- 94.30 -1.90 96.20 1915 ---- ---- ---- ---- 95.80 -1.90 97.70 1920 ---- ---- ---- ---- 97.20 -1.90 99.10 1925 ---- ---- ---- ---- 98.70 -1.90 100.60 1930 ---- ---- ---- ---- 100.20 -2.00 102.20 1935 ---- ---- ---- ---- 101.70 -2.00 103.70 1940 ---- ---- ---- ---- 103.30 -2.00 105.30 1945 ---- ---- ---- ---- 104.90 -2.00 106.90 1950 ---- ---- ---- ---- 106.50 -2.00 108.50 1955 ---- ---- ---- ---- 108.10 -2.10 110.20 1960 ---- ---- ---- ---- 109.80 -2.10 111.90 1965 ---- ---- ---- ---- 111.50 -2.10 113.60 1970 ---- ---- ---- ---- 113.20 -2.10 115.30 1975 ---- ---- ---- ---- 115.00 -2.10 117.10 1980 ---- ---- ---- ---- 116.70 -2.20 118.90 1985 ---- ---- ---- ---- 118.60 -2.20 120.80 1990 ---- ---- ---- ---- 120.40 -2.20 122.60 1995 ---- ---- ---- ---- 122.30 -2.30 124.60 2000 ---- ---- ---- ---- 124.20 -2.30 126.50 2005 ---- ---- ---- ---- 126.20 -2.30 128.50 2010 ---- ---- ---- ---- 128.20 -2.30 130.50 2015 ---- ---- ---- ---- 130.20 -2.30 132.50 2020 ---- ---- ---- ---- 132.20 -2.40 134.60 2025 ---- ---- ---- ---- 134.30 -2.40 136.70 2030 ---- ---- ---- ---- 136.50 -2.40 138.90 2035 ---- ---- ---- ---- 138.60 -2.50 141.10 2040 ---- ---- ---- ---- 140.80 -2.50 143.30 2045 ---- ---- ---- ---- 143.00 -2.50 145.50 2050 ---- ---- ---- ---- 145.30 -2.50 147.80 2055 ---- ---- ---- ---- 147.60 -2.50 150.10 2060 ---- ---- ---- ---- 149.90 -2.60 152.50 2065 ---- ---- ---- ---- 152.30 -2.60 154.90 2070 ---- ---- ---- ---- 154.70 -2.60 157.30 2075 ---- ---- ---- ---- 157.10 -2.60 159.70 2080 ---- ---- ---- ---- 159.50 -2.70 162.20 2085 ---- ---- ---- ---- 162.00 -2.70 164.70 2090 ---- ---- ---- ---- 164.50 -2.70 167.20 2095 ---- ---- ---- ---- 167.00 -2.80 169.80 2100 ---- ---- ---- ---- 169.60 -2.80 172.40 2105 ---- ---- ---- ---- 172.20 -2.80 175.00 2110 ---- ---- ---- ---- 174.80 -2.80 177.60 2115 ---- ---- ---- ---- 177.50 -2.80 180.30 2120 ---- ---- ---- ---- 180.20 -2.80 183.00 2125 ---- ---- ---- ---- 182.90 -2.90 185.80 2130 ---- ---- ---- ---- 185.70 -2.90 188.60 2135 ---- ---- ---- ---- 188.50 -2.90 191.40 2140 ---- ---- ---- ---- 191.30 -2.90 194.20 2145 ---- ---- ---- ---- 194.10 -3.00 197.10 2150 ---- ---- ---- ---- 197.00 -3.00 200.00 2155 ---- ---- ---- ---- 199.90 -3.10 203.00 2160 ---- ---- ---- ---- 202.90 -3.00 205.90 2165 ---- ---- ---- ---- 205.90 -3.00 208.90 2170 ---- ---- ---- ---- 208.90 -3.10 212.00 2175 ---- ---- ---- ---- 211.90 -3.10 215.00 2180 ---- ---- ---- ---- 215.00 -3.10 218.10 2185 ---- ---- ---- ---- 218.10 -3.20 221.30 2190 ---- ---- ---- ---- 221.20 -3.20 224.40 2195 ---- ---- ---- ---- 224.40 -3.20 227.60 2200 ---- ---- ---- ---- 227.60 -3.20 230.80 2205 ---- ---- ---- ---- 230.80 -3.30 234.10 2210 ---- ---- ---- ---- 234.10 -3.20 237.30 2215 ---- ---- ---- ---- 237.40 -3.20 240.60 2220 ---- ---- ---- ---- 240.70 -3.30 244.00 2225 ---- ---- ---- ---- 244.00 -3.30 247.30 2230 ---- ---- ---- ---- 247.30 -3.40 250.70 2235 ---- ---- ---- ---- 250.70 -3.40 254.10 2240 ---- ---- ---- ---- 254.10 -3.40 257.50 2245 ---- ---- ---- ---- 257.60 -3.40 261.00 2250 ---- ---- ---- ---- 261.00 -3.40 264.40 2255 ---- ---- ---- ---- 264.50 -3.40 267.90 2260 ---- ---- ---- ---- 268.00 -3.50 271.50 2265 ---- ---- ---- ---- 271.50 -3.50 275.00 2270 ---- ---- ---- ---- 275.10 -3.50 278.60 2275 ---- ---- ---- ---- 278.60 -3.50 282.10 2280 ---- ---- ---- ---- 282.20 -3.50 285.70 2285 ---- ---- ---- ---- 285.80 -3.60 289.40 2290 ---- ---- ---- ---- 289.40 -3.60 293.00 2295 ---- ---- ---- ---- 293.10 -3.60 296.70 2300 ---- ---- ---- ---- 296.70 -3.60 300.30 2305 ---- ---- ---- ---- 300.40 -3.60 304.00 2310 ---- ---- ---- ---- 304.10 -3.60 307.70 2315 ---- ---- ---- ---- 307.80 -3.70 311.50 2320 ---- ---- ---- ---- 311.50 -3.70 315.20 2325 ---- ---- ---- ---- 315.30 -3.70 319.00 2330 ---- ---- ---- ---- 319.00 -3.80 322.80 2335 ---- ---- ---- ---- 322.80 -3.70 326.50 2340 ---- ---- ---- ---- 326.60 -3.80 330.40 2345 ---- ---- ---- ---- 330.40 -3.80 334.20 2350 ---- ---- ---- ---- 334.20 -3.80 338.00 2355 ---- ---- ---- ---- 338.10 -3.80 341.90 2360 ---- ---- ---- ---- 341.90 -3.80 345.70 2365 ---- ---- ---- ---- 345.80 -3.80 349.60 2370 ---- ---- ---- ---- 349.60 -3.90 353.50 2375 ---- ---- ---- ---- 353.50 -3.90 357.40 2380 ---- ---- ---- ---- 357.40 -3.90 361.30 2385 ---- ---- ---- ---- 361.30 -3.90 365.20 2390 ---- ---- ---- ---- 365.30 -3.90 369.20 2395 ---- ---- ---- ---- 369.20 -3.90 373.10 2400 ---- ---- ---- ---- 373.10 -4.00 377.10 2405 ---- ---- ---- ---- 377.10 -3.90 381.00 2410 ---- ---- ---- ---- 381.10 -3.90 385.00 2415 ---- ---- ---- ---- 385.00 -4.00 389.00 2420 ---- ---- ---- ---- 389.00 -4.00 393.00 2425 ---- ---- ---- ---- 393.00 -4.00 397.00 2430 ---- ---- ---- ---- 397.00 -4.10 401.10 2435 ---- ---- ---- ---- 401.00 -4.10 405.10 2440 ---- ---- ---- ---- 405.10 -4.00 409.10 2445 ---- ---- ---- ---- 409.10 -4.10 413.20 2450 ---- ---- ---- ---- 413.20 -4.10 417.30 2455 ---- ---- ---- ---- 417.20 -4.10 421.30 2460 ---- ---- ---- ---- 421.30 -4.10 425.40 2465 ---- ---- ---- ---- 425.40 -4.10 429.50 2470 ---- ---- ---- ---- 429.50 -4.10 433.60 2475 ---- ---- ---- ---- 433.60 -4.10 437.70 2480 ---- ---- ---- ---- 437.70 -4.10 441.80 2490 ---- ---- ---- ---- 445.90 -4.20 450.10 2500 ---- ---- ---- ---- 454.20 -4.20 458.40 2510 ---- ---- ---- ---- 462.50 -4.30 466.80 2520 ---- ---- ---- ---- 470.90 -4.20 475.10 2525 ---- ---- ---- ---- 475.10 -4.20 479.30 2530 ---- ---- ---- ---- 479.30 -4.30 483.60 2540 ---- ---- ---- ---- 487.70 -4.30 492.00 2550 ---- ---- ---- ---- 496.10 -4.40 500.50 2560 ---- ---- ---- ---- 504.60 -4.40 509.00 2570 ---- ---- ---- ---- 513.10 -4.40 517.50 2575 ---- ---- ---- ---- 517.40 -4.40 521.80 2600 ---- ---- ---- ---- 538.80 -4.50 543.30 2625 ---- ---- ---- ---- 560.50 -4.50 565.00 2650 ---- ---- ---- ---- 582.30 -4.50 586.80 2675 ---- ---- ---- ---- 604.20 -4.60 608.80 2700 ---- ---- ---- ---- 626.30 -4.70 631.00 2725 ---- ---- ---- ---- 648.60 -4.70 653.30 2750 ---- ---- ---- ---- 670.90 -4.80 675.70 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.40 -.30 15.70 1375 ---- ---- ---- ---- 17.10 -.40 17.50 1400 ---- ---- ---- ---- 18.90 -.50 19.40 1425 ---- ---- ---- ---- 20.90 -.50 21.40 1450 ---- ---- ---- ---- 23.10 -.50 23.60 1475 ---- ---- ---- ---- 25.40 -.60 26.00 1500 ---- ---- ---- ---- 27.90 -.70 28.60 1525 ---- ---- ---- ---- 30.60 -.70 31.30 1530 ---- ---- ---- ---- 31.20 -.70 31.90 1540 ---- ---- ---- ---- 32.30 -.70 33.00 1550 ---- ---- ---- ---- 33.50 -.70 34.20 1560 ---- ---- ---- ---- 34.70 -.80 35.50 1570 ---- ---- ---- ---- 36.00 -.70 36.70 1575 ---- ---- ---- ---- 36.60 -.80 37.40 1580 ---- ---- ---- ---- 37.20 -.80 38.00 1590 ---- ---- ---- ---- 38.50 -.90 39.40 1600 ---- ---- ---- ---- 39.90 -.80 40.70 1610 ---- ---- ---- ---- 41.30 -.80 42.10 1620 ---- ---- ---- ---- 42.70 -.90 43.60 1625 ---- ---- ---- ---- 43.40 -.90 44.30 1630 ---- ---- ---- ---- 44.10 -1.00 45.10 1635 ---- ---- ---- ---- 44.90 -.90 45.80 1640 ---- ---- ---- ---- 45.60 -1.00 46.60 1645 ---- ---- ---- ---- 46.40 -1.00 47.40 1650 ---- ---- ---- ---- 47.20 -.90 48.10 1655 ---- ---- ---- ---- 48.00 -.90 48.90 1660 ---- ---- ---- ---- 48.70 -1.00 49.70 1665 ---- ---- ---- ---- 49.50 -1.00 50.50 1670 ---- ---- ---- ---- 50.30 -1.10 51.40 1675 ---- ---- ---- ---- 51.20 -1.00 52.20 1680 ---- ---- ---- ---- 52.00 -1.00 53.00 1685 ---- ---- ---- ---- 52.80 -1.10 53.90 1690 ---- ---- ---- ---- 53.70 -1.10 54.80 1695 ---- ---- ---- ---- 54.50 -1.10 55.60 1700 ---- ---- ---- ---- 55.40 -1.10 56.50 1705 ---- ---- ---- ---- 56.30 -1.10 57.40 1710 ---- ---- ---- ---- 57.20 -1.10 58.30 1715 ---- ---- ---- ---- 58.10 -1.10 59.20 1720 ---- ---- ---- ---- 59.00 -1.10 60.10 1725 ---- ---- ---- ---- 59.90 -1.20 61.10 1730 ---- ---- ---- ---- 60.80 -1.20 62.00 1735 ---- ---- ---- ---- 61.80 -1.20 63.00 1740 ---- ---- ---- ---- 62.70 -1.30 64.00 1745 ---- ---- ---- ---- 63.70 -1.20 64.90 1750 ---- ---- ---- ---- 64.70 -1.20 65.90 1755 ---- ---- ---- ---- 65.70 -1.20 66.90 1760 ---- ---- ---- ---- 66.70 -1.30 68.00 1765 ---- ---- ---- ---- 67.70 -1.30 69.00 1770 ---- ---- ---- ---- 68.70 -1.30 70.00 1775 ---- ---- ---- ---- 69.70 -1.40 71.10 1780 ---- ---- ---- ---- 70.80 -1.30 72.10 1785 ---- ---- ---- ---- 71.90 -1.30 73.20 1790 ---- ---- ---- ---- 72.90 -1.40 74.30 1795 ---- ---- ---- ---- 74.00 -1.40 75.40 1800 ---- ---- ---- ---- 75.10 -1.40 76.50 1805 ---- ---- ---- ---- 76.20 -1.40 77.60 1810 ---- ---- ---- ---- 77.30 -1.40 78.70 1815 ---- ---- ---- ---- 78.40 -1.50 79.90 1820 ---- ---- ---- ---- 79.60 -1.50 81.10 1825 ---- ---- ---- ---- 80.70 -1.50 82.20 1830 ---- ---- ---- ---- 81.90 -1.50 83.40 1835 ---- ---- ---- ---- 83.10 -1.50 84.60 1840 ---- ---- ---- ---- 84.30 -1.50 85.80 1845 ---- ---- ---- ---- 85.50 -1.50 87.00 1850 ---- ---- ---- ---- 86.70 -1.60 88.30 1855 ---- ---- ---- ---- 87.90 -1.60 89.50 1860 ---- ---- ---- ---- 89.20 -1.60 90.80 1865 ---- ---- ---- ---- 90.40 -1.60 92.00 1870 ---- ---- ---- ---- 91.70 -1.60 93.30 1875 ---- ---- ---- ---- 93.00 -1.60 94.60 1880 ---- ---- ---- ---- 94.30 -1.70 96.00 1885 ---- ---- ---- ---- 95.60 -1.70 97.30 1890 ---- ---- ---- ---- 96.90 -1.70 98.60 1895 ---- ---- ---- ---- 98.20 -1.80 100.00 1900 ---- ---- ---- ---- 99.60 -1.70 101.30 1905 ---- ---- ---- ---- 101.00 -1.70 102.70 1910 ---- ---- ---- ---- 102.30 -1.80 104.10 1915 ---- ---- ---- ---- 103.70 -1.80 105.50 1920 ---- ---- ---- ---- 105.10 -1.90 107.00 1925 ---- ---- ---- ---- 106.60 -1.80 108.40 1930 ---- ---- ---- ---- 108.00 -1.90 109.90 1935 ---- ---- ---- ---- 109.50 -1.90 111.40 1940 ---- ---- ---- ---- 111.00 -1.90 112.90 1945 ---- ---- ---- ---- 112.50 -1.90 114.40 1950 ---- ---- ---- ---- 114.00 -1.90 115.90 1955 ---- ---- ---- ---- 115.50 -2.00 117.50 1960 ---- ---- ---- ---- 117.10 -2.00 119.10 1965 ---- ---- ---- ---- 118.70 -2.00 120.70 1970 ---- ---- ---- ---- 120.30 -2.00 122.30 1975 ---- ---- ---- ---- 122.00 -2.00 124.00 1980 ---- ---- ---- ---- 123.60 -2.10 125.70 1985 ---- ---- ---- ---- 125.40 -2.00 127.40 1990 ---- ---- ---- ---- 127.10 -2.10 129.20 1995 ---- ---- ---- ---- 128.90 -2.10 131.00 2000 ---- ---- ---- ---- 130.60 -2.20 132.80 2005 ---- ---- ---- ---- 132.50 -2.10 134.60 2010 ---- ---- ---- ---- 134.30 -2.20 136.50 2015 ---- ---- ---- ---- 136.20 -2.20 138.40 2020 ---- ---- ---- ---- 138.20 -2.20 140.40 2025 ---- ---- ---- ---- 140.10 -2.20 142.30 2030 ---- ---- ---- ---- 142.10 -2.30 144.40 2035 ---- ---- ---- ---- 144.10 -2.30 146.40 2040 ---- ---- ---- ---- 146.20 -2.30 148.50 2045 ---- ---- ---- ---- 148.30 -2.30 150.60 2050 ---- ---- ---- ---- 150.40 -2.30 152.70 2055 ---- ---- ---- ---- 152.60 -2.30 154.90 2060 ---- ---- ---- ---- 154.80 -2.30 157.10 2065 ---- ---- ---- ---- 157.00 -2.40 159.40 2070 ---- ---- ---- ---- 159.20 -2.50 161.70 2075 ---- ---- ---- ---- 161.50 -2.50 164.00 2080 ---- ---- ---- ---- 163.90 -2.40 166.30 2085 ---- ---- ---- ---- 166.20 -2.50 168.70 2090 ---- ---- ---- ---- 168.60 -2.50 171.10 2095 ---- ---- ---- ---- 171.00 -2.60 173.60 2100 ---- ---- ---- ---- 173.50 -2.50 176.00 2105 ---- ---- ---- ---- 175.90 -2.60 178.50 2110 ---- ---- ---- ---- 178.40 -2.60 181.00 2115 ---- ---- ---- ---- 181.00 -2.60 183.60 2120 ---- ---- ---- ---- 183.50 -2.70 186.20 2125 ---- ---- ---- ---- 186.10 -2.70 188.80 2130 ---- ---- ---- ---- 188.80 -2.60 191.40 2135 ---- ---- ---- ---- 191.40 -2.70 194.10 2140 ---- ---- ---- ---- 194.10 -2.70 196.80 2145 ---- ---- ---- ---- 196.80 -2.80 199.60 2150 ---- ---- ---- ---- 199.60 -2.70 202.30 2155 ---- ---- ---- ---- 202.30 -2.80 205.10 2160 ---- ---- ---- ---- 205.10 -2.90 208.00 2165 ---- ---- ---- ---- 208.00 -2.80 210.80 2170 ---- ---- ---- ---- 210.90 -2.80 213.70 2175 ---- ---- ---- ---- 213.80 -2.80 216.60 2180 ---- ---- ---- ---- 216.70 -2.90 219.60 2185 ---- ---- ---- ---- 219.70 -2.90 222.60 2190 ---- ---- ---- ---- 222.70 -2.90 225.60 2195 ---- ---- ---- ---- 225.70 -2.90 228.60 2200 ---- ---- ---- ---- 228.70 -3.00 231.70 2205 ---- ---- ---- ---- 231.80 -3.00 234.80 2210 ---- ---- ---- ---- 235.00 -3.00 238.00 2215 ---- ---- ---- ---- 238.10 -3.00 241.10 2220 ---- ---- ---- ---- 241.30 -3.00 244.30 2225 ---- ---- ---- ---- 244.50 -3.10 247.60 2230 ---- ---- ---- ---- 247.70 -3.10 250.80 2235 ---- ---- ---- ---- 251.00 -3.10 254.10 2240 ---- ---- ---- ---- 254.30 -3.10 257.40 2245 ---- ---- ---- ---- 257.60 -3.10 260.70 2250 ---- ---- ---- ---- 260.90 -3.20 264.10 2255 ---- ---- ---- ---- 264.30 -3.20 267.50 2260 ---- ---- ---- ---- 267.70 -3.20 270.90 2265 ---- ---- ---- ---- 271.10 -3.20 274.30 2270 ---- ---- ---- ---- 274.60 -3.20 277.80 2275 ---- ---- ---- ---- 278.00 -3.30 281.30 2280 ---- ---- ---- ---- 281.50 -3.30 284.80 2285 ---- ---- ---- ---- 285.00 -3.30 288.30 2290 ---- ---- ---- ---- 288.50 -3.30 291.80 2295 ---- ---- ---- ---- 292.10 -3.30 295.40 2300 ---- ---- ---- ---- 295.60 -3.40 299.00 2305 ---- ---- ---- ---- 299.20 -3.40 302.60 2310 ---- ---- ---- ---- 302.80 -3.40 306.20 2315 ---- ---- ---- ---- 306.50 -3.30 309.80 2320 ---- ---- ---- ---- 310.10 -3.40 313.50 2325 ---- ---- ---- ---- 313.80 -3.40 317.20 2330 ---- ---- ---- ---- 317.40 -3.50 320.90 2335 ---- ---- ---- ---- 321.10 -3.50 324.60 2340 ---- ---- ---- ---- 324.80 -3.50 328.30 2345 ---- ---- ---- ---- 328.60 -3.50 332.10 2350 ---- ---- ---- ---- 332.30 -3.50 335.80 2355 ---- ---- ---- ---- 336.10 -3.50 339.60 2360 ---- ---- ---- ---- 339.80 -3.60 343.40 2365 ---- ---- ---- ---- 343.60 -3.60 347.20 2370 ---- ---- ---- ---- 347.40 -3.60 351.00 2375 ---- ---- ---- ---- 351.20 -3.60 354.80 2380 ---- ---- ---- ---- 355.10 -3.60 358.70 2385 ---- ---- ---- ---- 358.90 -3.60 362.50 2390 ---- ---- ---- ---- 362.80 -3.60 366.40 2395 ---- ---- ---- ---- 366.60 -3.70 370.30 2400 ---- ---- ---- ---- 370.50 -3.70 374.20 2405 ---- ---- ---- ---- 374.40 -3.70 378.10 2410 ---- ---- ---- ---- 378.30 -3.70 382.00 2415 ---- ---- ---- ---- 382.20 -3.70 385.90 2420 ---- ---- ---- ---- 386.10 -3.70 389.80 2425 ---- ---- ---- ---- 390.10 -3.70 393.80 2430 ---- ---- ---- ---- 394.00 -3.70 397.70 2435 ---- ---- ---- ---- 398.00 -3.70 401.70 2440 ---- ---- ---- ---- 401.90 -3.80 405.70 2445 ---- ---- ---- ---- 405.90 -3.80 409.70 2450 ---- ---- ---- ---- 409.90 -3.80 413.70 2455 ---- ---- ---- ---- 413.90 -3.80 417.70 2460 ---- ---- ---- ---- 417.90 -3.80 421.70 2465 ---- ---- ---- ---- 421.90 -3.80 425.70 2470 ---- ---- ---- ---- 425.90 -3.90 429.80 2475 ---- ---- ---- ---- 430.00 -3.80 433.80 2480 ---- ---- ---- ---- 434.00 -3.90 437.90 2485 ---- ---- ---- ---- 438.10 -3.80 441.90 2490 ---- ---- ---- ---- 442.10 -3.90 446.00 2495 ---- ---- ---- ---- 446.20 -3.90 450.10 2500 ---- ---- ---- ---- 450.30 -3.90 454.20 2510 ---- ---- ---- ---- 458.50 -3.90 462.40 2520 ---- ---- ---- ---- 466.70 -4.00 470.70 2525 ---- ---- ---- ---- 470.80 -4.00 474.80 2530 ---- ---- ---- ---- 475.00 -3.90 478.90 2540 ---- ---- ---- ---- 483.30 -4.00 487.30 2550 ---- ---- ---- ---- 491.60 -4.00 495.60 2560 ---- ---- ---- ---- 499.90 -4.10 504.00 2570 ---- ---- ---- ---- 508.30 -4.10 512.40 2575 ---- ---- ---- ---- 512.50 -4.10 516.60 2580 ---- ---- ---- ---- 516.70 -4.10 520.80 2590 ---- ---- ---- ---- 525.20 -4.10 529.30 2600 ---- ---- ---- ---- 533.70 -4.10 537.80 2625 ---- ---- ---- ---- 555.00 -4.20 559.20 2650 ---- ---- ---- ---- 576.50 -4.20 580.70 2675 ---- ---- ---- ---- 598.10 -4.30 602.40 2700 ---- ---- ---- ---- 619.90 -4.40 624.30 2725 ---- ---- ---- ---- 641.90 -4.40 646.30 2750 ---- ---- ---- ---- 664.00 -4.40 668.40 2775 ---- ---- ---- ---- 686.20 -4.50 690.70 2800 ---- ---- ---- ---- 708.60 -4.50 713.10 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 20.00 -.40 20.40 1375 ---- ---- ---- ---- 22.00 -.40 22.40 1400 ---- ---- ---- ---- 24.10 -.50 24.60 1425 ---- ---- ---- ---- 26.40 -.50 26.90 1450 ---- ---- ---- ---- 28.80 -.60 29.40 1475 ---- ---- ---- ---- 31.40 -.70 32.10 1500 ---- ---- ---- ---- 34.20 -.70 34.90 1525 ---- ---- ---- ---- 37.20 -.70 37.90 1550 ---- ---- ---- ---- 40.30 -.80 41.10 1560 ---- ---- ---- ---- 41.70 -.70 42.40 1570 ---- ---- ---- ---- 43.00 -.80 43.80 1575 ---- ---- ---- ---- 43.70 -.80 44.50 1580 ---- ---- ---- ---- 44.40 -.80 45.20 1590 ---- ---- ---- ---- 45.80 -.80 46.60 1600 ---- ---- ---- ---- 47.20 -.90 48.10 1610 ---- ---- ---- ---- 48.70 -.90 49.60 1620 ---- ---- ---- ---- 50.20 -1.00 51.20 1625 ---- ---- ---- ---- 51.00 -.90 51.90 1630 ---- ---- ---- ---- 51.80 -.90 52.70 1640 ---- ---- ---- ---- 53.40 -.90 54.30 1650 ---- ---- ---- ---- 55.00 -1.00 56.00 1655 ---- ---- ---- ---- 55.80 -1.00 56.80 1660 ---- ---- ---- ---- 56.70 -1.00 57.70 1665 ---- ---- ---- ---- 57.50 -1.00 58.50 1670 ---- ---- ---- ---- 58.30 -1.10 59.40 1675 ---- ---- ---- ---- 59.20 -1.00 60.20 1680 ---- ---- ---- ---- 60.10 -1.00 61.10 1685 ---- ---- ---- ---- 61.00 -1.00 62.00 1690 ---- ---- ---- ---- 61.80 -1.10 62.90 1695 ---- ---- ---- ---- 62.70 -1.10 63.80 1700 ---- ---- ---- ---- 63.70 -1.10 64.80 1705 ---- ---- ---- ---- 64.60 -1.10 65.70 1710 ---- ---- ---- ---- 65.50 -1.10 66.60 1715 ---- ---- ---- ---- 66.40 -1.20 67.60 1720 ---- ---- ---- ---- 67.40 -1.10 68.50 1725 ---- ---- ---- ---- 68.30 -1.20 69.50 1730 ---- ---- ---- ---- 69.30 -1.20 70.50 1735 ---- ---- ---- ---- 70.30 -1.20 71.50 1740 ---- ---- ---- ---- 71.30 -1.20 72.50 1745 ---- ---- ---- ---- 72.30 -1.20 73.50 1750 ---- ---- ---- ---- 73.30 -1.20 74.50 1755 ---- ---- ---- ---- 74.30 -1.20 75.50 1760 ---- ---- ---- ---- 75.30 -1.30 76.60 1765 ---- ---- ---- ---- 76.40 -1.20 77.60 1770 ---- ---- ---- ---- 77.40 -1.30 78.70 1775 ---- ---- ---- ---- 78.50 -1.30 79.80 1780 ---- ---- ---- ---- 79.60 -1.30 80.90 1785 ---- ---- ---- ---- 80.60 -1.40 82.00 1790 ---- ---- ---- ---- 81.70 -1.40 83.10 1795 ---- ---- ---- ---- 82.80 -1.40 84.20 1800 ---- ---- ---- ---- 83.90 -1.40 85.30 1805 ---- ---- ---- ---- 85.10 -1.40 86.50 1810 ---- ---- ---- ---- 86.20 -1.40 87.60 1815 ---- ---- ---- ---- 87.40 -1.40 88.80 1820 ---- ---- ---- ---- 88.50 -1.50 90.00 1825 ---- ---- ---- ---- 89.70 -1.40 91.10 1830 ---- ---- ---- ---- 90.90 -1.40 92.30 1835 ---- ---- ---- ---- 92.10 -1.50 93.60 1840 ---- ---- ---- ---- 93.30 -1.50 94.80 1845 ---- ---- ---- ---- 94.50 -1.50 96.00 1850 ---- ---- ---- ---- 95.70 -1.60 97.30 1855 ---- ---- ---- ---- 97.00 -1.50 98.50 1860 ---- ---- ---- ---- 98.20 -1.60 99.80 1865 ---- ---- ---- ---- 99.50 -1.60 101.10 1870 ---- ---- ---- ---- 100.80 -1.60 102.40 1875 ---- ---- ---- ---- 102.00 -1.70 103.70 1880 ---- ---- ---- ---- 103.30 -1.70 105.00 1885 ---- ---- ---- ---- 104.70 -1.60 106.30 1890 ---- ---- ---- ---- 106.00 -1.60 107.60 1895 ---- ---- ---- ---- 107.30 -1.70 109.00 1900 ---- ---- ---- ---- 108.70 -1.70 110.40 1905 ---- ---- ---- ---- 110.00 -1.70 111.70 1910 ---- ---- ---- ---- 111.40 -1.70 113.10 1915 ---- ---- ---- ---- 112.80 -1.70 114.50 1920 ---- ---- ---- ---- 114.20 -1.80 116.00 1925 ---- ---- ---- ---- 115.60 -1.80 117.40 1930 ---- ---- ---- ---- 117.00 -1.80 118.80 1935 ---- ---- ---- ---- 118.50 -1.80 120.30 1940 ---- ---- ---- ---- 119.90 -1.90 121.80 1945 ---- ---- ---- ---- 121.40 -1.90 123.30 1950 ---- ---- ---- ---- 122.90 -1.90 124.80 1955 ---- ---- ---- ---- 124.40 -1.90 126.30 1960 ---- ---- ---- ---- 126.00 -1.90 127.90 1965 ---- ---- ---- ---- 127.50 -1.90 129.40 1970 ---- ---- ---- ---- 129.10 -1.90 131.00 1975 ---- ---- ---- ---- 130.70 -1.90 132.60 1980 ---- ---- ---- ---- 132.30 -2.00 134.30 1985 ---- ---- ---- ---- 134.00 -2.00 136.00 1990 ---- ---- ---- ---- 135.70 -2.00 137.70 1995 ---- ---- ---- ---- 137.40 -2.00 139.40 2000 ---- ---- ---- ---- 139.10 -2.00 141.10 2005 ---- ---- ---- ---- 140.80 -2.10 142.90 2010 ---- ---- ---- ---- 142.60 -2.10 144.70 2015 ---- ---- ---- ---- 144.50 -2.10 146.60 2020 ---- ---- ---- ---- 146.30 -2.10 148.40 2025 ---- ---- ---- ---- 148.20 -2.10 150.30 2030 ---- ---- ---- ---- 150.10 -2.20 152.30 2035 ---- ---- ---- ---- 152.10 -2.10 154.20 2040 ---- ---- ---- ---- 154.10 -2.10 156.20 2045 ---- ---- ---- ---- 156.10 -2.20 158.30 2050 ---- ---- ---- ---- 158.10 -2.30 160.40 2055 ---- ---- ---- ---- 160.20 -2.30 162.50 2060 ---- ---- ---- ---- 162.30 -2.30 164.60 2065 ---- ---- ---- ---- 164.50 -2.30 166.80 2070 ---- ---- ---- ---- 166.70 -2.30 169.00 2075 ---- ---- ---- ---- 168.90 -2.30 171.20 2080 ---- ---- ---- ---- 171.10 -2.40 173.50 2085 ---- ---- ---- ---- 173.40 -2.40 175.80 2090 ---- ---- ---- ---- 175.70 -2.40 178.10 2095 ---- ---- ---- ---- 178.10 -2.40 180.50 2100 ---- ---- ---- ---- 180.50 -2.40 182.90 2105 ---- ---- ---- ---- 182.90 -2.40 185.30 2110 ---- ---- ---- ---- 185.30 -2.50 187.80 2115 ---- ---- ---- ---- 187.80 -2.50 190.30 2120 ---- ---- ---- ---- 190.30 -2.50 192.80 2125 ---- ---- ---- ---- 192.80 -2.50 195.30 2130 ---- ---- ---- ---- 195.40 -2.50 197.90 2135 ---- ---- ---- ---- 197.90 -2.60 200.50 2140 ---- ---- ---- ---- 200.60 -2.50 203.10 2145 ---- ---- ---- ---- 203.20 -2.60 205.80 2150 ---- ---- ---- ---- 205.90 -2.60 208.50 2155 ---- ---- ---- ---- 208.60 -2.60 211.20 2160 ---- ---- ---- ---- 211.30 -2.70 214.00 2165 ---- ---- ---- ---- 214.10 -2.60 216.70 2170 ---- ---- ---- ---- 216.90 -2.60 219.50 2175 ---- ---- ---- ---- 219.70 -2.70 222.40 2180 ---- ---- ---- ---- 222.50 -2.80 225.30 2185 ---- ---- ---- ---- 225.40 -2.80 228.20 2190 ---- ---- ---- ---- 228.30 -2.80 231.10 2195 ---- ---- ---- ---- 231.30 -2.80 234.10 2200 ---- ---- ---- ---- 234.30 -2.80 237.10 2205 ---- ---- ---- ---- 237.30 -2.80 240.10 2210 ---- ---- ---- ---- 240.30 -2.90 243.20 2215 ---- ---- ---- ---- 243.40 -2.90 246.30 2220 ---- ---- ---- ---- 246.50 -2.90 249.40 2225 ---- ---- ---- ---- 249.60 -2.90 252.50 2230 ---- ---- ---- ---- 252.80 -2.90 255.70 2235 ---- ---- ---- ---- 256.00 -2.90 258.90 2240 ---- ---- ---- ---- 259.20 -3.00 262.20 2245 ---- ---- ---- ---- 262.50 -2.90 265.40 2250 ---- ---- ---- ---- 265.70 -3.00 268.70 2255 ---- ---- ---- ---- 269.00 -3.00 272.00 2260 ---- ---- ---- ---- 272.40 -3.00 275.40 2265 ---- ---- ---- ---- 275.70 -3.10 278.80 2270 ---- ---- ---- ---- 279.10 -3.00 282.10 2275 ---- ---- ---- ---- 282.50 -3.10 285.60 2280 ---- ---- ---- ---- 285.90 -3.10 289.00 2285 ---- ---- ---- ---- 289.40 -3.10 292.50 2290 ---- ---- ---- ---- 292.90 -3.10 296.00 2295 ---- ---- ---- ---- 296.40 -3.10 299.50 2300 ---- ---- ---- ---- 299.90 -3.10 303.00 2305 ---- ---- ---- ---- 303.40 -3.20 306.60 2310 ---- ---- ---- ---- 307.00 -3.10 310.10 2315 ---- ---- ---- ---- 310.50 -3.20 313.70 2320 ---- ---- ---- ---- 314.10 -3.20 317.30 2325 ---- ---- ---- ---- 317.70 -3.30 321.00 2330 ---- ---- ---- ---- 321.40 -3.20 324.60 2335 ---- ---- ---- ---- 325.00 -3.30 328.30 2340 ---- ---- ---- ---- 328.70 -3.20 331.90 2345 ---- ---- ---- ---- 332.40 -3.20 335.60 2350 ---- ---- ---- ---- 336.10 -3.30 339.40 2355 ---- ---- ---- ---- 339.80 -3.30 343.10 2360 ---- ---- ---- ---- 343.50 -3.30 346.80 2365 ---- ---- ---- ---- 347.30 -3.30 350.60 2370 ---- ---- ---- ---- 351.00 -3.40 354.40 2375 ---- ---- ---- ---- 354.80 -3.30 358.10 2380 ---- ---- ---- ---- 358.60 -3.40 362.00 2385 ---- ---- ---- ---- 362.40 -3.40 365.80 2390 ---- ---- ---- ---- 366.20 -3.40 369.60 2395 ---- ---- ---- ---- 370.00 -3.40 373.40 2400 ---- ---- ---- ---- 373.90 -3.40 377.30 2405 ---- ---- ---- ---- 377.70 -3.50 381.20 2410 ---- ---- ---- ---- 381.60 -3.40 385.00 2415 ---- ---- ---- ---- 385.50 -3.40 388.90 2420 ---- ---- ---- ---- 389.40 -3.40 392.80 2425 ---- ---- ---- ---- 393.30 -3.40 396.70 2430 ---- ---- ---- ---- 397.20 -3.50 400.70 2435 ---- ---- ---- ---- 401.10 -3.50 404.60 2440 ---- ---- ---- ---- 405.00 -3.50 408.50 2445 ---- ---- ---- ---- 409.00 -3.50 412.50 2450 ---- ---- ---- ---- 412.90 -3.60 416.50 2455 ---- ---- ---- ---- 416.90 -3.50 420.40 2460 ---- ---- ---- ---- 420.80 -3.60 424.40 2465 ---- ---- ---- ---- 424.80 -3.60 428.40 2470 ---- ---- ---- ---- 428.80 -3.60 432.40 2475 ---- ---- ---- ---- 432.80 -3.60 436.40 2480 ---- ---- ---- ---- 436.80 -3.60 440.40 2485 ---- ---- ---- ---- 440.80 -3.70 444.50 2490 ---- ---- ---- ---- 444.90 -3.60 448.50 2495 ---- ---- ---- ---- 448.90 -3.60 452.50 2500 ---- ---- ---- ---- 453.00 -3.60 456.60 2505 ---- ---- ---- ---- 457.00 -3.70 460.70 2510 ---- ---- ---- ---- 461.10 -3.60 464.70 2515 ---- ---- ---- ---- 465.10 -3.70 468.80 2520 ---- ---- ---- ---- 469.20 -3.70 472.90 2525 ---- ---- ---- ---- 473.30 -3.70 477.00 2530 ---- ---- ---- ---- 477.40 -3.70 481.10 2540 ---- ---- ---- ---- 485.60 -3.80 489.40 2550 ---- ---- ---- ---- 493.90 -3.70 497.60 2560 ---- ---- ---- ---- 502.20 -3.70 505.90 2570 ---- ---- ---- ---- 510.50 -3.80 514.30 2575 ---- ---- ---- ---- 514.60 -3.90 518.50 2580 ---- ---- ---- ---- 518.80 -3.80 522.60 2590 ---- ---- ---- ---- 527.20 -3.80 531.00 2600 ---- ---- ---- ---- 535.60 -3.90 539.50 2610 ---- ---- ---- ---- 544.00 -3.90 547.90 2625 ---- ---- ---- ---- 556.70 -3.90 560.60 2650 ---- ---- ---- ---- 578.00 -4.00 582.00 2675 ---- ---- ---- ---- 599.50 -4.00 603.50 2700 ---- ---- ---- ---- 621.10 -4.10 625.20 2725 ---- ---- ---- ---- 642.90 -4.10 647.00 2750 ---- ---- ---- ---- 664.80 -4.20 669.00 2775 ---- ---- ---- ---- 686.90 -4.10 691.00 2800 ---- ---- ---- ---- 709.10 -4.20 713.30 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 26.20 -.50 26.70 1400 ---- ---- ---- ---- 28.50 -.60 29.10 1425 ---- ---- ---- ---- 31.10 -.50 31.60 1450 ---- ---- ---- ---- 33.70 -.60 34.30 1475 ---- ---- ---- ---- 36.50 -.70 37.20 1500 ---- ---- ---- ---- 39.50 -.70 40.20 1525 ---- ---- ---- ---- 42.70 -.70 43.40 1550 ---- ---- ---- ---- 46.00 -.80 46.80 1570 ---- ---- ---- ---- 48.90 -.80 49.70 1575 ---- ---- ---- ---- 49.60 -.80 50.40 1580 ---- ---- ---- ---- 50.30 -.80 51.10 1590 ---- ---- ---- ---- 51.80 -.80 52.60 1600 ---- ---- ---- ---- 53.30 -.90 54.20 1610 ---- ---- ---- ---- 54.90 -.80 55.70 1620 ---- ---- ---- ---- 56.40 -.90 57.30 1625 ---- ---- ---- ---- 57.20 -1.00 58.20 1630 ---- ---- ---- ---- 58.10 -.90 59.00 1640 ---- ---- ---- ---- 59.70 -.90 60.60 1650 ---- ---- ---- ---- 61.40 -1.00 62.40 1660 ---- ---- ---- ---- 63.10 -1.00 64.10 1670 ---- ---- ---- ---- 64.80 -1.10 65.90 1675 ---- ---- ---- ---- 65.70 -1.10 66.80 1680 ---- ---- ---- ---- 66.60 -1.10 67.70 1685 ---- ---- ---- ---- 67.50 -1.10 68.60 1690 ---- ---- ---- ---- 68.50 -1.00 69.50 1695 ---- ---- ---- ---- 69.40 -1.00 70.40 1700 ---- ---- ---- ---- 70.30 -1.10 71.40 1705 ---- ---- ---- ---- 71.30 -1.00 72.30 1710 ---- ---- ---- ---- 72.20 -1.10 73.30 1715 ---- ---- ---- ---- 73.20 -1.10 74.30 1720 ---- ---- ---- ---- 74.10 -1.20 75.30 1725 ---- ---- ---- ---- 75.10 -1.20 76.30 1730 ---- ---- ---- ---- 76.10 -1.20 77.30 1735 ---- ---- ---- ---- 77.10 -1.20 78.30 1740 ---- ---- ---- ---- 78.10 -1.20 79.30 1745 ---- ---- ---- ---- 79.10 -1.20 80.30 1750 ---- ---- ---- ---- 80.20 -1.20 81.40 1755 ---- ---- ---- ---- 81.20 -1.20 82.40 1760 ---- ---- ---- ---- 82.20 -1.30 83.50 1765 ---- ---- ---- ---- 83.30 -1.20 84.50 1770 ---- ---- ---- ---- 84.40 -1.20 85.60 1775 ---- ---- ---- ---- 85.40 -1.30 86.70 1780 ---- ---- ---- ---- 86.50 -1.30 87.80 1785 ---- ---- ---- ---- 87.60 -1.30 88.90 1790 ---- ---- ---- ---- 88.70 -1.30 90.00 1795 ---- ---- ---- ---- 89.80 -1.40 91.20 1800 ---- ---- ---- ---- 91.00 -1.30 92.30 1805 ---- ---- ---- ---- 92.10 -1.30 93.40 1810 ---- ---- ---- ---- 93.20 -1.40 94.60 1815 ---- ---- ---- ---- 94.40 -1.40 95.80 1820 ---- ---- ---- ---- 95.60 -1.40 97.00 1825 ---- ---- ---- ---- 96.70 -1.40 98.10 1830 ---- ---- ---- ---- 97.90 -1.40 99.30 1835 ---- ---- ---- ---- 99.10 -1.50 100.60 1840 ---- ---- ---- ---- 100.30 -1.50 101.80 1845 ---- ---- ---- ---- 101.60 -1.40 103.00 1850 ---- ---- ---- ---- 102.80 -1.50 104.30 1855 ---- ---- ---- ---- 104.00 -1.50 105.50 1860 ---- ---- ---- ---- 105.30 -1.50 106.80 1865 ---- ---- ---- ---- 106.50 -1.60 108.10 1870 ---- ---- ---- ---- 107.80 -1.50 109.30 1875 ---- ---- ---- ---- 109.10 -1.50 110.60 1880 ---- ---- ---- ---- 110.40 -1.60 112.00 1885 ---- ---- ---- ---- 111.70 -1.60 113.30 1890 ---- ---- ---- ---- 113.00 -1.60 114.60 1895 ---- ---- ---- ---- 114.40 -1.60 116.00 1900 ---- ---- ---- ---- 115.70 -1.60 117.30 1905 ---- ---- ---- ---- 117.10 -1.60 118.70 1910 ---- ---- ---- ---- 118.40 -1.70 120.10 1915 ---- ---- ---- ---- 119.80 -1.70 121.50 1920 ---- ---- ---- ---- 121.20 -1.70 122.90 1925 ---- ---- ---- ---- 122.60 -1.70 124.30 1930 ---- ---- ---- ---- 124.00 -1.70 125.70 1935 ---- ---- ---- ---- 125.40 -1.70 127.10 1940 ---- ---- ---- ---- 126.90 -1.70 128.60 1945 ---- ---- ---- ---- 128.30 -1.70 130.00 1950 ---- ---- ---- ---- 129.80 -1.70 131.50 1955 ---- ---- ---- ---- 131.20 -1.80 133.00 1960 ---- ---- ---- ---- 132.70 -1.80 134.50 1965 ---- ---- ---- ---- 134.20 -1.80 136.00 1970 ---- ---- ---- ---- 135.70 -1.90 137.60 1975 ---- ---- ---- ---- 137.30 -1.80 139.10 1980 ---- ---- ---- ---- 138.80 -1.90 140.70 1985 ---- ---- ---- ---- 140.40 -1.90 142.30 1990 ---- ---- ---- ---- 142.00 -1.90 143.90 1995 ---- ---- ---- ---- 143.60 -1.90 145.50 2000 ---- ---- ---- ---- 145.20 -1.90 147.10 2005 ---- ---- ---- ---- 146.90 -1.90 148.80 2010 ---- ---- ---- ---- 148.60 -1.90 150.50 2015 ---- ---- ---- ---- 150.30 -1.90 152.20 2020 ---- ---- ---- ---- 152.00 -2.00 154.00 2025 ---- ---- ---- ---- 153.70 -2.00 155.70 2030 ---- ---- ---- ---- 155.50 -2.00 157.50 2035 ---- ---- ---- ---- 157.30 -2.10 159.40 2040 ---- ---- ---- ---- 159.20 -2.00 161.20 2045 ---- ---- ---- ---- 161.00 -2.10 163.10 2050 ---- ---- ---- ---- 162.90 -2.10 165.00 2055 ---- ---- ---- ---- 164.80 -2.20 167.00 2060 ---- ---- ---- ---- 166.80 -2.10 168.90 2065 ---- ---- ---- ---- 168.80 -2.10 170.90 2070 ---- ---- ---- ---- 170.80 -2.20 173.00 2075 ---- ---- ---- ---- 172.90 -2.20 175.10 2080 ---- ---- ---- ---- 175.00 -2.20 177.20 2085 ---- ---- ---- ---- 177.10 -2.30 179.40 2090 ---- ---- ---- ---- 179.30 -2.30 181.60 2095 ---- ---- ---- ---- 181.60 -2.20 183.80 2100 ---- ---- ---- ---- 183.80 -2.30 186.10 2105 ---- ---- ---- ---- 186.10 -2.30 188.40 2110 ---- ---- ---- ---- 188.50 -2.30 190.80 2115 ---- ---- ---- ---- 190.90 -2.30 193.20 2120 ---- ---- ---- ---- 193.30 -2.40 195.70 2125 ---- ---- ---- ---- 195.80 -2.40 198.20 2130 ---- ---- ---- ---- 198.30 -2.40 200.70 2135 ---- ---- ---- ---- 200.90 -2.40 203.30 2140 ---- ---- ---- ---- 203.50 -2.40 205.90 2145 ---- ---- ---- ---- 206.10 -2.40 208.50 2150 ---- ---- ---- ---- 208.80 -2.40 211.20 2155 ---- ---- ---- ---- 211.50 -2.50 214.00 2160 ---- ---- ---- ---- 214.20 -2.50 216.70 2165 ---- ---- ---- ---- 217.00 -2.50 219.50 2170 ---- ---- ---- ---- 219.80 -2.50 222.30 2175 ---- ---- ---- ---- 222.70 -2.50 225.20 2180 ---- ---- ---- ---- 225.50 -2.60 228.10 2185 ---- ---- ---- ---- 228.40 -2.60 231.00 2190 ---- ---- ---- ---- 231.40 -2.50 233.90 2195 ---- ---- ---- ---- 234.30 -2.60 236.90 2200 ---- ---- ---- ---- 237.30 -2.60 239.90 2205 ---- ---- ---- ---- 240.30 -2.70 243.00 2210 ---- ---- ---- ---- 243.40 -2.60 246.00 2215 ---- ---- ---- ---- 246.40 -2.70 249.10 2220 ---- ---- ---- ---- 249.50 -2.70 252.20 2225 ---- ---- ---- ---- 252.60 -2.70 255.30 2230 ---- ---- ---- ---- 255.80 -2.70 258.50 2235 ---- ---- ---- ---- 258.90 -2.70 261.60 2240 ---- ---- ---- ---- 262.10 -2.70 264.80 2245 ---- ---- ---- ---- 265.30 -2.70 268.00 2250 ---- ---- ---- ---- 268.50 -2.80 271.30 2255 ---- ---- ---- ---- 271.70 -2.80 274.50 2260 ---- ---- ---- ---- 275.00 -2.80 277.80 2265 ---- ---- ---- ---- 278.20 -2.80 281.00 2270 ---- ---- ---- ---- 281.50 -2.80 284.30 2275 ---- ---- ---- ---- 284.80 -2.80 287.60 2280 ---- ---- ---- ---- 288.10 -2.90 291.00 2285 ---- ---- ---- ---- 291.40 -2.90 294.30 2290 ---- ---- ---- ---- 294.80 -2.90 297.70 2295 ---- ---- ---- ---- 298.10 -2.90 301.00 2300 ---- ---- ---- ---- 301.50 -2.90 304.40 2305 ---- ---- ---- ---- 304.90 -2.90 307.80 2310 ---- ---- ---- ---- 308.30 -3.00 311.30 2315 ---- ---- ---- ---- 311.80 -2.90 314.70 2320 ---- ---- ---- ---- 315.20 -3.00 318.20 2325 ---- ---- ---- ---- 318.70 -3.00 321.70 2330 ---- ---- ---- ---- 322.20 -3.00 325.20 2335 ---- ---- ---- ---- 325.70 -3.10 328.80 2340 ---- ---- ---- ---- 329.30 -3.00 332.30 2345 ---- ---- ---- ---- 332.90 -3.00 335.90 2350 ---- ---- ---- ---- 336.40 -3.10 339.50 2355 ---- ---- ---- ---- 340.10 -3.00 343.10 2360 ---- ---- ---- ---- 343.70 -3.10 346.80 2365 ---- ---- ---- ---- 347.30 -3.10 350.40 2370 ---- ---- ---- ---- 351.00 -3.10 354.10 2375 ---- ---- ---- ---- 354.70 -3.10 357.80 2380 ---- ---- ---- ---- 358.40 -3.10 361.50 2385 ---- ---- ---- ---- 362.10 -3.20 365.30 2390 ---- ---- ---- ---- 365.90 -3.10 369.00 2395 ---- ---- ---- ---- 369.60 -3.20 372.80 2400 ---- ---- ---- ---- 373.40 -3.20 376.60 2405 ---- ---- ---- ---- 377.20 -3.20 380.40 2410 ---- ---- ---- ---- 381.00 -3.20 384.20 2415 ---- ---- ---- ---- 384.80 -3.20 388.00 2420 ---- ---- ---- ---- 388.60 -3.20 391.80 2425 ---- ---- ---- ---- 392.40 -3.20 395.60 2430 ---- ---- ---- ---- 396.20 -3.30 399.50 2435 ---- ---- ---- ---- 400.10 -3.20 403.30 2440 ---- ---- ---- ---- 403.90 -3.30 407.20 2445 ---- ---- ---- ---- 407.80 -3.30 411.10 2450 ---- ---- ---- ---- 411.70 -3.30 415.00 2455 ---- ---- ---- ---- 415.50 -3.30 418.80 2460 ---- ---- ---- ---- 419.40 -3.30 422.70 2465 ---- ---- ---- ---- 423.30 -3.30 426.60 2470 ---- ---- ---- ---- 427.20 -3.30 430.50 2475 ---- ---- ---- ---- 431.10 -3.30 434.40 2480 ---- ---- ---- ---- 435.00 -3.40 438.40 2485 ---- ---- ---- ---- 438.90 -3.40 442.30 2490 ---- ---- ---- ---- 442.80 -3.40 446.20 2495 ---- ---- ---- ---- 446.80 -3.40 450.20 2500 ---- ---- ---- ---- 450.70 -3.40 454.10 2505 ---- ---- ---- ---- 454.60 -3.50 458.10 2510 ---- ---- ---- ---- 458.60 -3.40 462.00 2515 ---- ---- ---- ---- 462.60 -3.40 466.00 2520 ---- ---- ---- ---- 466.50 -3.50 470.00 2525 ---- ---- ---- ---- 470.50 -3.50 474.00 2530 ---- ---- ---- ---- 474.50 -3.50 478.00 2535 ---- ---- ---- ---- 478.50 -3.50 482.00 2540 ---- ---- ---- ---- 482.50 -3.50 486.00 2550 ---- ---- ---- ---- 490.50 -3.50 494.00 2560 ---- ---- ---- ---- 498.60 -3.50 502.10 2570 ---- ---- ---- ---- 506.70 -3.50 510.20 2575 ---- ---- ---- ---- 510.70 -3.60 514.30 2580 ---- ---- ---- ---- 514.80 -3.50 518.30 2590 ---- ---- ---- ---- 522.90 -3.60 526.50 2600 ---- ---- ---- ---- 531.10 -3.60 534.70 2610 ---- ---- ---- ---- 539.30 -3.70 543.00 2620 ---- ---- ---- ---- 547.60 -3.60 551.20 2625 ---- ---- ---- ---- 551.70 -3.70 555.40 2630 ---- ---- ---- ---- 555.80 -3.70 559.50 2650 ---- ---- ---- ---- 572.50 -3.70 576.20 2675 ---- ---- ---- ---- 593.40 -3.80 597.20 2700 ---- ---- ---- ---- 614.50 -3.80 618.30 2725 ---- ---- ---- ---- 635.80 -3.80 639.60 2750 ---- ---- ---- ---- 657.20 -3.90 661.10 2775 ---- ---- ---- ---- 678.80 -3.90 682.70 2800 ---- ---- ---- ---- 700.50 -3.90 704.40 2825 ---- ---- ---- ---- 722.30 -4.00 726.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 34.40 -.60 35.00 1425 ---- ---- ---- ---- 37.10 -.60 37.70 1450 ---- ---- ---- ---- 40.00 -.60 40.60 1475 ---- ---- ---- ---- 43.10 -.60 43.70 1500 ---- ---- ---- ---- 46.30 -.70 47.00 1525 ---- ---- ---- ---- 49.60 -.80 50.40 1550 ---- ---- ---- ---- 53.20 -.80 54.00 1575 ---- ---- ---- ---- 56.90 -.80 57.70 1580 ---- ---- ---- ---- 57.70 -.80 58.50 1590 ---- ---- ---- ---- 59.20 -.90 60.10 1600 ---- ---- ---- ---- 60.80 -.90 61.70 1610 ---- ---- ---- ---- 62.40 -.90 63.30 1620 ---- ---- ---- ---- 64.10 -.90 65.00 1625 ---- ---- ---- ---- 64.90 -.90 65.80 1630 ---- ---- ---- ---- 65.70 -1.00 66.70 1640 ---- ---- ---- ---- 67.50 -.90 68.40 1650 ---- ---- ---- ---- 69.20 -1.00 70.20 1660 ---- ---- ---- ---- 71.00 -1.00 72.00 1670 ---- ---- ---- ---- 72.80 -1.00 73.80 1675 ---- ---- ---- ---- 73.70 -1.00 74.70 1680 ---- ---- ---- ---- 74.60 -1.00 75.60 1685 ---- ---- ---- ---- 75.50 -1.10 76.60 1690 ---- ---- ---- ---- 76.50 -1.00 77.50 1695 ---- ---- ---- ---- 77.40 -1.10 78.50 1700 ---- ---- ---- ---- 78.40 -1.00 79.40 1705 ---- ---- ---- ---- 79.30 -1.10 80.40 1710 ---- ---- ---- ---- 80.30 -1.10 81.40 1715 ---- ---- ---- ---- 81.30 -1.10 82.40 1720 ---- ---- ---- ---- 82.30 -1.10 83.40 1725 ---- ---- ---- ---- 83.30 -1.10 84.40 1730 ---- ---- ---- ---- 84.30 -1.10 85.40 1735 ---- ---- ---- ---- 85.30 -1.10 86.40 1740 ---- ---- ---- ---- 86.30 -1.20 87.50 1745 ---- ---- ---- ---- 87.30 -1.20 88.50 1750 ---- ---- ---- ---- 88.40 -1.20 89.60 1755 ---- ---- ---- ---- 89.40 -1.20 90.60 1760 ---- ---- ---- ---- 90.50 -1.20 91.70 1765 ---- ---- ---- ---- 91.60 -1.20 92.80 1770 ---- ---- ---- ---- 92.60 -1.30 93.90 1775 ---- ---- ---- ---- 93.70 -1.30 95.00 1780 ---- ---- ---- ---- 94.80 -1.30 96.10 1785 ---- ---- ---- ---- 95.90 -1.30 97.20 1790 ---- ---- ---- ---- 97.00 -1.30 98.30 1795 ---- ---- ---- ---- 98.20 -1.30 99.50 1800 ---- ---- ---- ---- 99.30 -1.30 100.60 1805 ---- ---- ---- ---- 100.40 -1.40 101.80 1810 ---- ---- ---- ---- 101.60 -1.30 102.90 1815 ---- ---- ---- ---- 102.80 -1.30 104.10 1820 ---- ---- ---- ---- 103.90 -1.40 105.30 1825 ---- ---- ---- ---- 105.10 -1.40 106.50 1830 ---- ---- ---- ---- 106.30 -1.40 107.70 1835 ---- ---- ---- ---- 107.50 -1.40 108.90 1840 ---- ---- ---- ---- 108.70 -1.40 110.10 1845 ---- ---- ---- ---- 109.90 -1.40 111.30 1850 ---- ---- ---- ---- 111.20 -1.40 112.60 1855 ---- ---- ---- ---- 112.40 -1.40 113.80 1860 ---- ---- ---- ---- 113.60 -1.50 115.10 1865 ---- ---- ---- ---- 114.90 -1.50 116.40 1870 ---- ---- ---- ---- 116.20 -1.50 117.70 1875 ---- ---- ---- ---- 117.50 -1.40 118.90 1880 ---- ---- ---- ---- 118.70 -1.60 120.30 1885 ---- ---- ---- ---- 120.00 -1.60 121.60 1890 ---- ---- ---- ---- 121.40 -1.50 122.90 1895 ---- ---- ---- ---- 122.70 -1.50 124.20 1900 ---- ---- ---- ---- 124.00 -1.60 125.60 1905 ---- ---- ---- ---- 125.30 -1.60 126.90 1910 ---- ---- ---- ---- 126.70 -1.60 128.30 1915 ---- ---- ---- ---- 128.10 -1.60 129.70 1920 ---- ---- ---- ---- 129.40 -1.60 131.00 1925 ---- ---- ---- ---- 130.80 -1.60 132.40 1930 ---- ---- ---- ---- 132.20 -1.70 133.90 1935 ---- ---- ---- ---- 133.60 -1.70 135.30 1940 ---- ---- ---- ---- 135.00 -1.70 136.70 1945 ---- ---- ---- ---- 136.50 -1.60 138.10 1950 ---- ---- ---- ---- 137.90 -1.70 139.60 1955 ---- ---- ---- ---- 139.30 -1.80 141.10 1960 ---- ---- ---- ---- 140.80 -1.70 142.50 1965 ---- ---- ---- ---- 142.30 -1.70 144.00 1970 ---- ---- ---- ---- 143.80 -1.70 145.50 1975 ---- ---- ---- ---- 145.30 -1.70 147.00 1980 ---- ---- ---- ---- 146.80 -1.80 148.60 1985 ---- ---- ---- ---- 148.30 -1.80 150.10 1990 ---- ---- ---- ---- 149.90 -1.80 151.70 1995 ---- ---- ---- ---- 151.50 -1.80 153.30 2000 ---- ---- ---- ---- 153.00 -1.90 154.90 2005 ---- ---- ---- ---- 154.70 -1.80 156.50 2010 ---- ---- ---- ---- 156.30 -1.90 158.20 2015 ---- ---- ---- ---- 158.00 -1.90 159.90 2020 ---- ---- ---- ---- 159.60 -2.00 161.60 2025 ---- ---- ---- ---- 161.40 -1.90 163.30 2030 ---- ---- ---- ---- 163.10 -1.90 165.00 2035 ---- ---- ---- ---- 164.90 -1.90 166.80 2040 ---- ---- ---- ---- 166.70 -1.90 168.60 2045 ---- ---- ---- ---- 168.50 -2.00 170.50 2050 ---- ---- ---- ---- 170.30 -2.00 172.30 2055 ---- ---- ---- ---- 172.20 -2.00 174.20 2060 ---- ---- ---- ---- 174.20 -2.00 176.20 2065 ---- ---- ---- ---- 176.10 -2.10 178.20 2070 ---- ---- ---- ---- 178.10 -2.10 180.20 2075 ---- ---- ---- ---- 180.10 -2.10 182.20 2080 ---- ---- ---- ---- 182.20 -2.10 184.30 2085 ---- ---- ---- ---- 184.30 -2.10 186.40 2090 ---- ---- ---- ---- 186.40 -2.10 188.50 2095 ---- ---- ---- ---- 188.50 -2.20 190.70 2100 ---- ---- ---- ---- 190.70 -2.20 192.90 2105 ---- ---- ---- ---- 192.90 -2.20 195.10 2110 ---- ---- ---- ---- 195.20 -2.20 197.40 2115 ---- ---- ---- ---- 197.50 -2.20 199.70 2120 ---- ---- ---- ---- 199.80 -2.20 202.00 2125 ---- ---- ---- ---- 202.20 -2.20 204.40 2130 ---- ---- ---- ---- 204.50 -2.30 206.80 2135 ---- ---- ---- ---- 207.00 -2.20 209.20 2140 ---- ---- ---- ---- 209.40 -2.30 211.70 2145 ---- ---- ---- ---- 211.90 -2.30 214.20 2150 ---- ---- ---- ---- 214.40 -2.30 216.70 2155 ---- ---- ---- ---- 216.90 -2.30 219.20 2160 ---- ---- ---- ---- 219.50 -2.30 221.80 2165 ---- ---- ---- ---- 222.00 -2.40 224.40 2170 ---- ---- ---- ---- 224.70 -2.30 227.00 2175 ---- ---- ---- ---- 227.30 -2.40 229.70 2180 ---- ---- ---- ---- 230.00 -2.40 232.40 2185 ---- ---- ---- ---- 232.70 -2.40 235.10 2190 ---- ---- ---- ---- 235.40 -2.50 237.90 2195 ---- ---- ---- ---- 238.20 -2.40 240.60 2200 ---- ---- ---- ---- 241.00 -2.40 243.40 2205 ---- ---- ---- ---- 243.80 -2.50 246.30 2210 ---- ---- ---- ---- 246.60 -2.60 249.20 2215 ---- ---- ---- ---- 249.50 -2.60 252.10 2220 ---- ---- ---- ---- 252.40 -2.60 255.00 2225 ---- ---- ---- ---- 255.40 -2.50 257.90 2230 ---- ---- ---- ---- 258.40 -2.50 260.90 2235 ---- ---- ---- ---- 261.40 -2.60 264.00 2240 ---- ---- ---- ---- 264.40 -2.60 267.00 2245 ---- ---- ---- ---- 267.50 -2.60 270.10 2250 ---- ---- ---- ---- 270.60 -2.60 273.20 2255 ---- ---- ---- ---- 273.70 -2.70 276.40 2260 ---- ---- ---- ---- 276.90 -2.60 279.50 2265 ---- ---- ---- ---- 280.10 -2.60 282.70 2270 ---- ---- ---- ---- 283.30 -2.70 286.00 2275 ---- ---- ---- ---- 286.50 -2.70 289.20 2280 ---- ---- ---- ---- 289.80 -2.70 292.50 2285 ---- ---- ---- ---- 293.10 -2.70 295.80 2290 ---- ---- ---- ---- 296.40 -2.80 299.20 2295 ---- ---- ---- ---- 299.80 -2.80 302.60 2300 ---- ---- ---- ---- 303.20 -2.80 306.00 2305 ---- ---- ---- ---- 306.60 -2.80 309.40 2310 ---- ---- ---- ---- 310.00 -2.80 312.80 2315 ---- ---- ---- ---- 313.50 -2.80 316.30 2320 ---- ---- ---- ---- 316.90 -2.90 319.80 2325 ---- ---- ---- ---- 320.40 -2.90 323.30 2330 ---- ---- ---- ---- 324.00 -2.80 326.80 2335 ---- ---- ---- ---- 327.50 -2.90 330.40 2340 ---- ---- ---- ---- 331.10 -2.80 333.90 2345 ---- ---- ---- ---- 334.60 -2.90 337.50 2350 ---- ---- ---- ---- 338.20 -2.90 341.10 2355 ---- ---- ---- ---- 341.80 -3.00 344.80 2360 ---- ---- ---- ---- 345.50 -2.90 348.40 2365 ---- ---- ---- ---- 349.10 -3.00 352.10 2370 ---- ---- ---- ---- 352.80 -3.00 355.80 2375 ---- ---- ---- ---- 356.50 -2.90 359.40 2380 ---- ---- ---- ---- 360.20 -3.00 363.20 2385 ---- ---- ---- ---- 363.90 -3.00 366.90 2390 ---- ---- ---- ---- 367.60 -3.00 370.60 2395 ---- ---- ---- ---- 371.40 -3.00 374.40 2400 ---- ---- ---- ---- 375.20 -3.00 378.20 2405 ---- ---- ---- ---- 378.90 -3.10 382.00 2410 ---- ---- ---- ---- 382.70 -3.10 385.80 2415 ---- ---- ---- ---- 386.50 -3.10 389.60 2420 ---- ---- ---- ---- 390.30 -3.10 393.40 2425 ---- ---- ---- ---- 394.20 -3.00 397.20 2430 ---- ---- ---- ---- 398.00 -3.10 401.10 2435 ---- ---- ---- ---- 401.90 -3.10 405.00 2440 ---- ---- ---- ---- 405.70 -3.10 408.80 2445 ---- ---- ---- ---- 409.60 -3.10 412.70 2450 ---- ---- ---- ---- 413.50 -3.10 416.60 2455 ---- ---- ---- ---- 417.40 -3.10 420.50 2460 ---- ---- ---- ---- 421.30 -3.10 424.40 2465 ---- ---- ---- ---- 425.20 -3.20 428.40 2470 ---- ---- ---- ---- 429.10 -3.20 432.30 2475 ---- ---- ---- ---- 433.10 -3.20 436.30 2480 ---- ---- ---- ---- 437.00 -3.20 440.20 2485 ---- ---- ---- ---- 441.00 -3.20 444.20 2490 ---- ---- ---- ---- 444.90 -3.20 448.10 2495 ---- ---- ---- ---- 448.90 -3.20 452.10 2500 ---- ---- ---- ---- 452.90 -3.20 456.10 2505 ---- ---- ---- ---- 456.90 -3.20 460.10 2510 ---- ---- ---- ---- 460.90 -3.20 464.10 2515 ---- ---- ---- ---- 464.90 -3.30 468.20 2520 ---- ---- ---- ---- 468.90 -3.30 472.20 2525 ---- ---- ---- ---- 472.90 -3.30 476.20 2530 ---- ---- ---- ---- 477.00 -3.30 480.30 2535 ---- ---- ---- ---- 481.00 -3.30 484.30 2540 ---- ---- ---- ---- 485.10 -3.30 488.40 2545 ---- ---- ---- ---- 489.10 -3.30 492.40 2550 ---- ---- ---- ---- 493.20 -3.30 496.50 2560 ---- ---- ---- ---- 501.40 -3.30 504.70 2570 ---- ---- ---- ---- 509.50 -3.40 512.90 2575 ---- ---- ---- ---- 513.70 -3.30 517.00 2580 ---- ---- ---- ---- 517.80 -3.30 521.10 2590 ---- ---- ---- ---- 526.00 -3.40 529.40 2600 ---- ---- ---- ---- 534.30 -3.40 537.70 2610 ---- ---- ---- ---- 542.60 -3.40 546.00 2620 ---- ---- ---- ---- 551.00 -3.40 554.40 2625 ---- ---- ---- ---- 555.10 -3.50 558.60 2630 ---- ---- ---- ---- 559.30 -3.50 562.80 2640 ---- ---- ---- ---- 567.70 -3.50 571.20 2650 ---- ---- ---- ---- 576.10 -3.50 579.60 2675 ---- ---- ---- ---- 597.30 -3.50 600.80 2700 ---- ---- ---- ---- 618.60 -3.60 622.20 2725 ---- ---- ---- ---- 640.10 -3.60 643.70 2750 ---- ---- ---- ---- 661.70 -3.70 665.40 2775 ---- ---- ---- ---- 683.50 -3.70 687.20 2800 ---- ---- ---- ---- 705.40 -3.70 709.10 2825 ---- ---- ---- ---- 727.40 -3.70 731.10 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 71.30 -.90 72.20 1650 ---- ---- ---- ---- 75.70 -1.00 76.70 1675 ---- ---- ---- ---- 80.30 -1.00 81.30 1700 ---- ---- ---- ---- 85.00 -1.10 86.10 1725 ---- ---- ---- ---- 90.00 -1.10 91.10 1750 ---- ---- ---- ---- 95.20 -1.10 96.30 1775 ---- ---- ---- ---- 100.50 -1.20 101.70 1800 ---- ---- ---- ---- 106.10 -1.30 107.40 1820 ---- ---- ---- ---- 110.70 -1.30 112.00 1825 ---- ---- ---- ---- 111.90 -1.30 113.20 1830 ---- ---- ---- ---- 113.10 -1.30 114.40 1840 ---- ---- ---- ---- 115.50 -1.30 116.80 1850 ---- ---- ---- ---- 117.90 -1.40 119.30 1860 ---- ---- ---- ---- 120.40 -1.40 121.80 1870 ---- ---- ---- ---- 122.90 -1.40 124.30 1875 ---- ---- ---- ---- 124.20 -1.40 125.60 1880 ---- ---- ---- ---- 125.40 -1.50 126.90 1890 ---- ---- ---- ---- 128.00 -1.50 129.50 1900 ---- ---- ---- ---- 130.60 -1.50 132.10 1910 ---- ---- ---- ---- 133.30 -1.50 134.80 1915 ---- ---- ---- ---- 134.60 -1.60 136.20 1920 ---- ---- ---- ---- 136.00 -1.50 137.50 1925 ---- ---- ---- ---- 137.40 -1.50 138.90 1930 ---- ---- ---- ---- 138.70 -1.60 140.30 1935 ---- ---- ---- ---- 140.10 -1.60 141.70 1940 ---- ---- ---- ---- 141.50 -1.60 143.10 1945 ---- ---- ---- ---- 142.90 -1.60 144.50 1950 ---- ---- ---- ---- 144.30 -1.60 145.90 1955 ---- ---- ---- ---- 145.70 -1.70 147.40 1960 ---- ---- ---- ---- 147.20 -1.60 148.80 1965 ---- ---- ---- ---- 148.60 -1.70 150.30 1970 ---- ---- ---- ---- 150.10 -1.70 151.80 1975 ---- ---- ---- ---- 151.50 -1.70 153.20 1980 ---- ---- ---- ---- 153.00 -1.70 154.70 1985 ---- ---- ---- ---- 154.50 -1.70 156.20 1990 ---- ---- ---- ---- 156.00 -1.70 157.70 1995 ---- ---- ---- ---- 157.50 -1.80 159.30 2000 ---- ---- ---- ---- 159.10 -1.70 160.80 2005 ---- ---- ---- ---- 160.60 -1.80 162.40 2010 ---- ---- ---- ---- 162.20 -1.80 164.00 2015 ---- ---- ---- ---- 163.80 -1.80 165.60 2020 ---- ---- ---- ---- 165.40 -1.80 167.20 2025 ---- ---- ---- ---- 167.00 -1.80 168.80 2030 ---- ---- ---- ---- 168.60 -1.90 170.50 2035 ---- ---- ---- ---- 170.30 -1.90 172.20 2040 ---- ---- ---- ---- 172.00 -1.90 173.90 2045 ---- ---- ---- ---- 173.70 -1.90 175.60 2050 ---- ---- ---- ---- 175.50 -1.90 177.40 2055 ---- ---- ---- ---- 177.30 -1.90 179.20 2060 ---- ---- ---- ---- 179.10 -1.90 181.00 2065 ---- ---- ---- ---- 180.90 -1.90 182.80 2070 ---- ---- ---- ---- 182.80 -1.90 184.70 2075 ---- ---- ---- ---- 184.70 -1.90 186.60 2080 ---- ---- ---- ---- 186.60 -2.00 188.60 2085 ---- ---- ---- ---- 188.60 -2.00 190.60 2090 ---- ---- ---- ---- 190.60 -2.00 192.60 2095 ---- ---- ---- ---- 192.60 -2.00 194.60 2100 ---- ---- ---- ---- 194.70 -2.00 196.70 2105 ---- ---- ---- ---- 196.80 -2.00 198.80 2110 ---- ---- ---- ---- 198.90 -2.10 201.00 2115 ---- ---- ---- ---- 201.10 -2.00 203.10 2120 ---- ---- ---- ---- 203.30 -2.10 205.40 2125 ---- ---- ---- ---- 205.50 -2.10 207.60 2130 ---- ---- ---- ---- 207.80 -2.10 209.90 2135 ---- ---- ---- ---- 210.10 -2.10 212.20 2140 ---- ---- ---- ---- 212.40 -2.20 214.60 2145 ---- ---- ---- ---- 214.80 -2.10 216.90 2150 ---- ---- ---- ---- 217.20 -2.20 219.40 2155 ---- ---- ---- ---- 219.60 -2.20 221.80 2160 ---- ---- ---- ---- 222.10 -2.20 224.30 2165 ---- ---- ---- ---- 224.50 -2.30 226.80 2170 ---- ---- ---- ---- 227.10 -2.20 229.30 2175 ---- ---- ---- ---- 229.60 -2.30 231.90 2180 ---- ---- ---- ---- 232.20 -2.20 234.40 2185 ---- ---- ---- ---- 234.80 -2.30 237.10 2190 ---- ---- ---- ---- 237.40 -2.30 239.70 2195 ---- ---- ---- ---- 240.10 -2.30 242.40 2200 ---- ---- ---- ---- 242.70 -2.40 245.10 2205 ---- ---- ---- ---- 245.50 -2.30 247.80 2210 ---- ---- ---- ---- 248.20 -2.40 250.60 2215 ---- ---- ---- ---- 251.00 -2.40 253.40 2220 ---- ---- ---- ---- 253.80 -2.40 256.20 2225 ---- ---- ---- ---- 256.60 -2.40 259.00 2230 ---- ---- ---- ---- 259.50 -2.40 261.90 2235 ---- ---- ---- ---- 262.40 -2.40 264.80 2240 ---- ---- ---- ---- 265.30 -2.40 267.70 2245 ---- ---- ---- ---- 268.30 -2.40 270.70 2250 ---- ---- ---- ---- 271.20 -2.50 273.70 2255 ---- ---- ---- ---- 274.30 -2.50 276.80 2260 ---- ---- ---- ---- 277.30 -2.50 279.80 2265 ---- ---- ---- ---- 280.40 -2.50 282.90 2270 ---- ---- ---- ---- 283.50 -2.60 286.10 2275 ---- ---- ---- ---- 286.70 -2.50 289.20 2280 ---- ---- ---- ---- 289.80 -2.60 292.40 2285 ---- ---- ---- ---- 293.00 -2.60 295.60 2290 ---- ---- ---- ---- 296.30 -2.60 298.90 2295 ---- ---- ---- ---- 299.50 -2.60 302.10 2300 ---- ---- ---- ---- 302.80 -2.60 305.40 2305 ---- ---- ---- ---- 306.20 -2.60 308.80 2310 ---- ---- ---- ---- 309.50 -2.60 312.10 2315 ---- ---- ---- ---- 312.90 -2.60 315.50 2320 ---- ---- ---- ---- 316.30 -2.60 318.90 2325 ---- ---- ---- ---- 319.70 -2.60 322.30 2330 ---- ---- ---- ---- 323.10 -2.70 325.80 2335 ---- ---- ---- ---- 326.60 -2.70 329.30 2340 ---- ---- ---- ---- 330.10 -2.70 332.80 2345 ---- ---- ---- ---- 333.60 -2.70 336.30 2350 ---- ---- ---- ---- 337.10 -2.70 339.80 2355 ---- ---- ---- ---- 340.70 -2.70 343.40 2360 ---- ---- ---- ---- 344.20 -2.80 347.00 2365 ---- ---- ---- ---- 347.80 -2.80 350.60 2370 ---- ---- ---- ---- 351.40 -2.80 354.20 2375 ---- ---- ---- ---- 355.10 -2.80 357.90 2380 ---- ---- ---- ---- 358.70 -2.80 361.50 2385 ---- ---- ---- ---- 362.40 -2.80 365.20 2390 ---- ---- ---- ---- 366.10 -2.80 368.90 2395 ---- ---- ---- ---- 369.80 -2.80 372.60 2400 ---- ---- ---- ---- 373.50 -2.80 376.30 2405 ---- ---- ---- ---- 377.20 -2.90 380.10 2410 ---- ---- ---- ---- 381.00 -2.80 383.80 2415 ---- ---- ---- ---- 384.70 -2.90 387.60 2420 ---- ---- ---- ---- 388.50 -2.90 391.40 2425 ---- ---- ---- ---- 392.30 -2.90 395.20 2430 ---- ---- ---- ---- 396.10 -2.90 399.00 2435 ---- ---- ---- ---- 399.90 -2.90 402.80 2440 ---- ---- ---- ---- 403.70 -2.90 406.60 2445 ---- ---- ---- ---- 407.60 -2.90 410.50 2450 ---- ---- ---- ---- 411.40 -3.00 414.40 2455 ---- ---- ---- ---- 415.30 -2.90 418.20 2460 ---- ---- ---- ---- 419.20 -2.90 422.10 2465 ---- ---- ---- ---- 423.00 -3.00 426.00 2470 ---- ---- ---- ---- 426.90 -3.00 429.90 2475 ---- ---- ---- ---- 430.80 -3.00 433.80 2480 ---- ---- ---- ---- 434.80 -3.00 437.80 2485 ---- ---- ---- ---- 438.70 -3.00 441.70 2490 ---- ---- ---- ---- 442.60 -3.00 445.60 2495 ---- ---- ---- ---- 446.60 -3.00 449.60 2500 ---- ---- ---- ---- 450.50 -3.00 453.50 2505 ---- ---- ---- ---- 454.50 -3.00 457.50 2510 ---- ---- ---- ---- 458.40 -3.10 461.50 2515 ---- ---- ---- ---- 462.40 -3.10 465.50 2520 ---- ---- ---- ---- 466.40 -3.10 469.50 2525 ---- ---- ---- ---- 470.40 -3.10 473.50 2530 ---- ---- ---- ---- 474.40 -3.10 477.50 2535 ---- ---- ---- ---- 478.40 -3.10 481.50 2540 ---- ---- ---- ---- 482.40 -3.10 485.50 2545 ---- ---- ---- ---- 486.50 -3.10 489.60 2550 ---- ---- ---- ---- 490.50 -3.10 493.60 2555 ---- ---- ---- ---- 494.60 -3.10 497.70 2560 ---- ---- ---- ---- 498.60 -3.10 501.70 2565 ---- ---- ---- ---- 502.70 -3.10 505.80 2570 ---- ---- ---- ---- 506.70 -3.20 509.90 2575 ---- ---- ---- ---- 510.80 -3.20 514.00 2580 ---- ---- ---- ---- 514.90 -3.20 518.10 2590 ---- ---- ---- ---- 523.10 -3.20 526.30 2600 ---- ---- ---- ---- 531.30 -3.20 534.50 2610 ---- ---- ---- ---- 539.60 -3.20 542.80 2620 ---- ---- ---- ---- 547.90 -3.20 551.10 2625 ---- ---- ---- ---- 552.00 -3.30 555.30 2630 ---- ---- ---- ---- 556.20 -3.20 559.40 2640 ---- ---- ---- ---- 564.50 -3.30 567.80 2650 ---- ---- ---- ---- 572.90 -3.30 576.20 2660 ---- ---- ---- ---- 581.30 -3.30 584.60 2675 ---- ---- ---- ---- 593.90 -3.30 597.20 2700 ---- ---- ---- ---- 615.10 -3.40 618.50 2725 ---- ---- ---- ---- 636.50 -3.30 639.80 2750 ---- ---- ---- ---- 658.00 -3.40 661.40 2775 ---- ---- ---- ---- 679.60 -3.40 683.00 2800 ---- ---- ---- ---- 701.40 -3.40 704.80 2825 ---- ---- ---- ---- 723.30 -3.50 726.80 2850 ---- ---- ---- ---- 745.30 -3.50 748.80 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 101.90 -1.10 103.00 1775 ---- ---- ---- ---- 107.30 -1.10 108.40 1800 ---- ---- ---- ---- 112.90 -1.20 114.10 1825 ---- ---- ---- ---- 118.70 -1.30 120.00 1850 ---- ---- ---- ---- 124.80 -1.30 126.10 1875 ---- ---- ---- ---- 131.00 -1.40 132.40 1900 ---- ---- ---- ---- 137.50 -1.40 138.90 1925 ---- ---- ---- ---- 144.20 -1.50 145.70 1930 ---- ---- ---- ---- 145.50 -1.50 147.00 1940 ---- ---- ---- ---- 148.30 -1.50 149.80 1950 ---- ---- ---- ---- 151.10 -1.50 152.60 1960 ---- ---- ---- ---- 153.90 -1.60 155.50 1970 ---- ---- ---- ---- 156.80 -1.60 158.40 1975 ---- ---- ---- ---- 158.20 -1.70 159.90 1980 ---- ---- ---- ---- 159.70 -1.60 161.30 1990 ---- ---- ---- ---- 162.60 -1.70 164.30 2000 ---- ---- ---- ---- 165.60 -1.70 167.30 2010 ---- ---- ---- ---- 168.70 -1.70 170.40 2020 ---- ---- ---- ---- 171.80 -1.80 173.60 2030 ---- ---- ---- ---- 175.00 -1.80 176.80 2035 ---- ---- ---- ---- 176.60 -1.80 178.40 2040 ---- ---- ---- ---- 178.30 -1.80 180.10 2045 ---- ---- ---- ---- 180.00 -1.80 181.80 2050 ---- ---- ---- ---- 181.70 -1.80 183.50 2055 ---- ---- ---- ---- 183.40 -1.80 185.20 2060 ---- ---- ---- ---- 185.10 -1.90 187.00 2065 ---- ---- ---- ---- 186.90 -1.90 188.80 2070 ---- ---- ---- ---- 188.70 -1.90 190.60 2075 ---- ---- ---- ---- 190.60 -1.80 192.40 2080 ---- ---- ---- ---- 192.40 -1.90 194.30 2085 ---- ---- ---- ---- 194.30 -1.90 196.20 2090 ---- ---- ---- ---- 196.30 -1.90 198.20 2095 ---- ---- ---- ---- 198.20 -2.00 200.20 2100 ---- ---- ---- ---- 200.20 -2.00 202.20 2105 ---- ---- ---- ---- 202.30 -1.90 204.20 2110 ---- ---- ---- ---- 204.30 -2.00 206.30 2115 ---- ---- ---- ---- 206.40 -2.00 208.40 2120 ---- ---- ---- ---- 208.60 -2.00 210.60 2125 ---- ---- ---- ---- 210.80 -2.00 212.80 2130 ---- ---- ---- ---- 213.00 -2.00 215.00 2135 ---- ---- ---- ---- 215.20 -2.00 217.20 2140 ---- ---- ---- ---- 217.50 -2.00 219.50 2145 ---- ---- ---- ---- 219.80 -2.00 221.80 2150 ---- ---- ---- ---- 222.10 -2.10 224.20 2155 ---- ---- ---- ---- 224.50 -2.10 226.60 2160 ---- ---- ---- ---- 226.90 -2.10 229.00 2165 ---- ---- ---- ---- 229.30 -2.20 231.50 2170 ---- ---- ---- ---- 231.80 -2.10 233.90 2175 ---- ---- ---- ---- 234.30 -2.10 236.40 2180 ---- ---- ---- ---- 236.80 -2.20 239.00 2185 ---- ---- ---- ---- 239.30 -2.20 241.50 2190 ---- ---- ---- ---- 241.90 -2.20 244.10 2195 ---- ---- ---- ---- 244.50 -2.20 246.70 2200 ---- ---- ---- ---- 247.10 -2.30 249.40 2205 ---- ---- ---- ---- 249.80 -2.20 252.00 2210 ---- ---- ---- ---- 252.50 -2.20 254.70 2215 ---- ---- ---- ---- 255.20 -2.30 257.50 2220 ---- ---- ---- ---- 257.90 -2.30 260.20 2225 ---- ---- ---- ---- 260.70 -2.30 263.00 2230 ---- ---- ---- ---- 263.50 -2.30 265.80 2235 ---- ---- ---- ---- 266.40 -2.30 268.70 2240 ---- ---- ---- ---- 269.20 -2.40 271.60 2245 ---- ---- ---- ---- 272.10 -2.40 274.50 2250 ---- ---- ---- ---- 275.10 -2.30 277.40 2255 ---- ---- ---- ---- 278.00 -2.40 280.40 2260 ---- ---- ---- ---- 281.00 -2.40 283.40 2265 ---- ---- ---- ---- 284.10 -2.40 286.50 2270 ---- ---- ---- ---- 287.10 -2.40 289.50 2275 ---- ---- ---- ---- 290.20 -2.50 292.70 2280 ---- ---- ---- ---- 293.40 -2.40 295.80 2285 ---- ---- ---- ---- 296.50 -2.50 299.00 2290 ---- ---- ---- ---- 299.70 -2.50 302.20 2295 ---- ---- ---- ---- 303.00 -2.40 305.40 2300 ---- ---- ---- ---- 306.20 -2.50 308.70 2305 ---- ---- ---- ---- 309.50 -2.50 312.00 2310 ---- ---- ---- ---- 312.80 -2.50 315.30 2315 ---- ---- ---- ---- 316.20 -2.50 318.70 2320 ---- ---- ---- ---- 319.50 -2.50 322.00 2325 ---- ---- ---- ---- 322.90 -2.50 325.40 2330 ---- ---- ---- ---- 326.30 -2.60 328.90 2335 ---- ---- ---- ---- 329.70 -2.60 332.30 2340 ---- ---- ---- ---- 333.20 -2.60 335.80 2345 ---- ---- ---- ---- 336.70 -2.50 339.20 2350 ---- ---- ---- ---- 340.20 -2.50 342.70 2355 ---- ---- ---- ---- 343.70 -2.60 346.30 2360 ---- ---- ---- ---- 347.20 -2.60 349.80 2365 ---- ---- ---- ---- 350.70 -2.60 353.30 2370 ---- ---- ---- ---- 354.30 -2.60 356.90 2375 ---- ---- ---- ---- 357.80 -2.70 360.50 2380 ---- ---- ---- ---- 361.40 -2.70 364.10 2385 ---- ---- ---- ---- 365.00 -2.70 367.70 2390 ---- ---- ---- ---- 368.60 -2.70 371.30 2395 ---- ---- ---- ---- 372.20 -2.70 374.90 2400 ---- ---- ---- ---- 375.80 -2.70 378.50 2405 ---- ---- ---- ---- 379.50 -2.70 382.20 2410 ---- ---- ---- ---- 383.10 -2.70 385.80 2415 ---- ---- ---- ---- 386.80 -2.70 389.50 2420 ---- ---- ---- ---- 390.40 -2.80 393.20 2425 ---- ---- ---- ---- 394.10 -2.80 396.90 2430 ---- ---- ---- ---- 397.80 -2.80 400.60 2435 ---- ---- ---- ---- 401.50 -2.80 404.30 2440 ---- ---- ---- ---- 405.20 -2.80 408.00 2445 ---- ---- ---- ---- 408.90 -2.80 411.70 2450 ---- ---- ---- ---- 412.60 -2.80 415.40 2455 ---- ---- ---- ---- 416.40 -2.80 419.20 2460 ---- ---- ---- ---- 420.10 -2.80 422.90 2465 ---- ---- ---- ---- 423.90 -2.80 426.70 2470 ---- ---- ---- ---- 427.60 -2.90 430.50 2475 ---- ---- ---- ---- 431.40 -2.90 434.30 2480 ---- ---- ---- ---- 435.20 -2.90 438.10 2485 ---- ---- ---- ---- 439.00 -2.90 441.90 2490 ---- ---- ---- ---- 442.80 -2.90 445.70 2495 ---- ---- ---- ---- 446.60 -2.90 449.50 2500 ---- ---- ---- ---- 450.40 -2.90 453.30 2505 ---- ---- ---- ---- 454.30 -2.90 457.20 2510 ---- ---- ---- ---- 458.10 -2.90 461.00 2515 ---- ---- ---- ---- 462.00 -2.90 464.90 2520 ---- ---- ---- ---- 465.80 -2.90 468.70 2530 ---- ---- ---- ---- 473.60 -2.90 476.50 2540 ---- ---- ---- ---- 481.30 -3.00 484.30 2550 ---- ---- ---- ---- 489.10 -3.00 492.10 2560 ---- ---- ---- ---- 497.00 -3.00 500.00 2570 ---- ---- ---- ---- 504.90 -3.00 507.90 2575 ---- ---- ---- ---- 508.80 -3.00 511.80 2580 ---- ---- ---- ---- 512.80 -3.00 515.80 2590 ---- ---- ---- ---- 520.70 -3.00 523.70 2600 ---- ---- ---- ---- 528.70 -3.00 531.70 2610 ---- ---- ---- ---- 536.70 -3.10 539.80 2625 ---- ---- ---- ---- 548.70 -3.10 551.80 2650 ---- ---- ---- ---- 569.00 -3.10 572.10 2675 ---- ---- ---- ---- 589.40 -3.20 592.60 2700 ---- ---- ---- ---- 610.00 -3.20 613.20 2725 ---- ---- ---- ---- 630.80 -3.20 634.00 2750 ---- ---- ---- ---- 651.70 -3.20 654.90 2775 ---- ---- ---- ---- 672.70 -3.30 676.00 2800 ---- ---- ---- ---- 693.90 -3.40 697.30 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1695 ---- 214.50B 200.60A 214.50B 210.10 +7.00 203.10 1700 ---- 209.50B 195.60A 209.50B 205.10 +7.00 198.10 1705 ---- 204.50B 190.60A 204.50B 200.10 +7.00 193.10 1710 ---- 199.50B 185.60A 199.50B 195.10 +7.00 188.10 1715 ---- 194.50B 180.60A 194.50B 190.10 +7.00 183.10 1720 ---- 189.50B 175.60A 189.50B 185.10 +7.00 178.10 1725 ---- 184.50B 170.70A 184.50B 180.10 +7.00 173.10 1730 ---- 179.50B 165.70A 179.50B 175.10 +7.00 168.10 1735 ---- 174.50B 160.70A 174.50B 170.10 +6.90 163.20 1740 ---- 169.50B 155.70A 169.50B 165.20 +7.00 158.20 1 1745 ---- 164.50B 150.70A 164.50B 160.20 +7.00 153.20 1750 ---- 159.50B 145.70A 159.50B 155.20 +7.00 148.20 1755 ---- 154.50B 140.70A 154.50B 150.20 +7.00 143.20 1760 ---- 149.50B 135.70A 149.50B 145.20 +6.90 138.30 1765 ---- 144.50B 130.80A 144.50B 140.20 +6.90 133.30 1770 ---- 139.60B 125.80A 139.60B 135.20 +6.90 128.30 1775 ---- 134.60B 120.80A 134.60B 130.20 +6.80 123.40 1 1780 123.90 129.60B 115.90A 129.60B 125.30 +6.90 1 118.40 1785 ---- 124.60B 110.90A 124.60B 120.30 +6.90 113.40 1790 ---- 119.60B 106.00A 119.60B 115.30 +6.80 108.50 1795 ---- 114.70B 101.00A 114.70B 110.30 +6.70 103.60 1800 ---- 109.70B 96.10A 109.70B 105.40 +6.80 98.60 1 1805 ---- 104.70B 91.20A 104.70B 100.40 +6.70 93.70 1810 ---- 99.80B 86.30A 99.80B 95.50 +6.70 88.80 1815 ---- 94.90B 81.40A 94.90B 90.60 +6.60 84.00 1820 ---- 89.90B 76.60A 89.90B 85.70 +6.60 79.10 1825 ---- 85.00B 71.80A 85.00B 80.80 +6.50 74.30 1830 ---- 80.10B 67.00A 80.10B 76.00 +6.40 69.60 1835 68.80 75.30B 62.30A 62.90A 71.20 +6.30 1 64.90 1840 64.10 70.50B 57.70A 58.30A 66.40 +6.10 1 60.30 1845 ---- 65.70B 53.20A 65.70B 61.70 +6.00 55.70 1850 ---- 61.00B 48.70A 61.00B 57.10 +5.90 51.20 1855 ---- 56.40B 44.40A 56.40B 52.50 +5.60 46.90 1860 45.20 51.80B 40.30A 44.50A 48.10 +5.40 1 42.70 1865 ---- 47.40B 36.20A 47.40B 43.70 +5.10 38.60 1870 ---- 43.10B 32.40A 43.10B 39.50 +4.80 34.70 1875 ---- 38.90B 28.70A 38.90B 35.50 +4.60 30.90 1 1880 ---- 34.90B 25.30A 34.90B 31.60 +4.20 27.40 1885 ---- 31.10B 22.10A 31.10B 27.90 +3.80 24.10 3 3 1890 ---- 27.50B 19.20A 27.50B 24.50 +3.40 21.10 1 1895 ---- 24.10B 16.60A 24.10B 21.30 +3.00 18.30 1 1900 15.90 20.90B 14.20A 18.90B 18.40 +2.70 2 15.70 7 1905 ---- 18.00B 12.00A 18.00B 15.70 +2.20 13.50 61 63 1910 ---- 15.40B 10.00A 15.40B 13.40 +2.00 10 11.40 19 20 1915 ---- 13.00B 8.40A 13.00B 11.30 +1.70 21 9.60 1 8 1920 7.40 10.90B 6.90A 6.90A 9.40 +1.30 29 8.10 20 22 1925 7.80 9.10B 5.70A 7.80 7.80 +1.00 19 6.80 6 68 1930 7.30 7.50B 4.70A 4.70A 6.50 +.80 15 5.70 6 42 1935 4.60 6.20B 3.90A 3.90A 5.30 +.60 210 4.70 21 26 1940 ---- 5.10B 3.20A 5.10B 4.40 +.50 12 3.90 13 30 1945 3.30 4.20B 2.70A 2.70A 3.60 +.30 43 3.30 1 39 1950 ---- 3.50B 2.20A 2.20A 2.90 +.10 21 2.80 10 35 1955 ---- 2.80B 1.80A 1.80A 2.40 +.10 2.30 1 35 1960 1.90 2.30B 1.60A 2.00B 2.00 .00 11 2.00 2 20 1965 ---- 1.80B 1.30A 1.30A 1.70 .00 1 1.70 1 27 1970 1.10 1.10 1.10 1.30B 1.40 -.10 2 1.50 2 11 1975 1.00 1.00 1.00 1.10B 1.20 -.10 22 1.30 36 1980 .90 .90 .90 .90 1.00 -.10 2 1.10 419 1985 ---- ---- .80A .80A .90 -.10 1.00 3 24 1990 .70 .80B .70 .80B .70 -.20 2 .90 5 7 1995 ---- ---- .70A .70A .60 -.20 2 .80 23 2000 ---- ---- .60A .60A .60 -.20 2 .80 10 2005 ---- ---- .60A .60A .50 -.20 .70 4 2010 ---- ---- .50A .50A .50 -.10 .60 1 2015 ---- ---- .50A .50A .40 -.20 10 .60 8 2020 ---- ---- .50A .50A .40 -.20 .60 6 2025 ---- ---- .40A .40A .40 -.10 .50 2 2030 ---- ---- .40A .40A .30 -.20 .50 7 2035 ---- ---- .40A .40A .30 -.20 .50 5 2040 ---- ---- ---- ---- .30 -.10 .40 46 46 2045 ---- ---- .30A .30A .30 -.10 .40 1 2050 ---- ---- .30A .30A .30 -.10 .40 11 11 2055 ---- ---- .30A .30A .30 -.10 .40 5 2060 ---- ---- .30A .30A .20 -.20 .40 2 2065 ---- ---- ---- ---- .20 -.10 .30 2070 ---- ---- ---- ---- .20 -.10 .30 2 2075 ---- ---- ---- ---- .20 -.10 .30 6 2080 ---- ---- ---- ---- .20 -.10 .30 20 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 19 19 2105 ---- ---- ---- ---- .20 .00 3 .20 2110 ---- ---- ---- ---- .20 .00 20 .20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 22 2125 ---- ---- ---- ---- .20 +.10 .10 7 2130 ---- ---- ---- ---- .20 +.10 .10 2135 ---- ---- ---- ---- .20 +.10 .10 6 2140 ---- ---- ---- ---- .20 +.10 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 15 56 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options PUT 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 .00 .10 1705 ---- ---- ---- ---- .10 .00 .10 1710 ---- ---- ---- ---- .10 .00 .10 5 16 1715 ---- ---- ---- ---- .10 .00 .10 5 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 3 .20 7 1735 ---- ---- ---- ---- .20 .00 .20 1740 ---- ---- ---- ---- .20 .00 20 .20 10 10 1745 ---- ---- ---- ---- .20 .00 .20 1750 ---- ---- ---- ---- .20 -.10 .30 3 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- .30A .30A .20 -.20 .40 2 12 1775 ---- ---- .30A .30A .30 -.10 .40 2 19 1780 ---- ---- .30A .30A .30 -.10 .40 2 23 1785 ---- ---- .30A .30A .30 -.20 1 .50 52 1790 ---- ---- .40A .40A .30 -.20 .50 1795 ---- ---- .40A .40A .30 -.30 .60 1800 ---- ---- .50A .50A .40 -.30 10 .70 1 1805 ---- ---- .50A .50A .40 -.40 .80 6 1810 ---- ---- .60A .60A .50 -.40 .90 1815 ---- ---- .70A .70A .60 -.40 1.00 1820 .80 .90 .70A .80A .70 -.50 6 1.20 22 1825 .80 1.00 .80 .90A .80 -.60 31 1.40 5 1830 1.30 1.40B 1.00A 1.40B 1.00 -.60 11 1.60 5 1835 ---- ---- 1.10A 1.10A 1.20 -.70 1 1.90 5 1840 1.80 2.00B 1.30A 1.30A 1.40 -.80 5 2.20 3 14 1845 1.60 1.60 1.60 1.60 1.70 -1.00 27 2.70 16 1850 ---- ---- 1.90A 1.90A 2.00 -1.20 3.20 11 43 1855 3.20 3.50 2.20A 2.40A 2.50 -1.30 62 3.80 9 15 1860 ---- ---- 2.70A 2.70A 3.00 -1.60 3 4.60 23 1865 ---- ---- 3.20A 3.20A 3.70 -1.80 10 5.50 56 1870 ---- ---- 3.90A 3.90A 4.50 -2.10 7 6.60 1875 7.40 8.00B 4.70A 5.20 5.40 -2.50 25 7.90 10 69 1880 8.80 9.50B 5.70A 6.20B 6.50 -2.90 24 9.40 15 102 1885 10.50 11.30B 6.90A 7.60A 7.90 -3.20 28 11.10 4 41 1890 ---- 13.40B 8.30A 8.30A 9.40 -3.60 12 13.00 23 1895 ---- 15.70B 9.90A 9.90A 11.20 -4.00 15.20 4 66 1900 14.60 18.30B 11.70A 17.70B 13.30 -4.30 12 17.60 1 56 1905 ---- 21.10B 13.80A 13.80A 15.60 -4.80 2 20.40 1 86 1910 ---- 24.20B 16.20A 16.20A 18.30 -5.00 23.30 25 1915 ---- 27.60B 18.80A 18.80A 21.10 -5.40 26.50 1 33 1920 ---- 31.20B 21.70A 21.70A 24.30 -5.70 30.00 2 1925 ---- 35.00B 24.90A 24.90A 27.70 -5.90 33.60 16 1930 ---- 39.00B 28.30A 28.30A 31.30 -6.20 4 37.50 9 1935 ---- 43.20B 32.00A 32.00A 35.20 -6.30 1 41.50 1 1940 ---- 47.50B 35.80A 35.80A 39.20 -6.60 45.80 2 1945 ---- 52.00B 39.90A 39.90A 43.40 -6.70 50.10 1 1950 ---- 56.50B 44.10A 44.10A 47.80 -6.80 54.60 1 1955 ---- 61.20B 48.40A 48.40A 52.30 -6.80 59.10 1 1960 ---- 65.90B 52.90A 52.90A 56.80 -7.00 63.80 2 1965 ---- 70.70B 57.50A 57.50A 61.50 -7.00 68.50 2 1970 ---- 75.50B 62.20A 62.20A 66.20 -7.10 73.30 1 1975 ---- 80.30B 66.90A 66.90A 71.00 -7.10 78.10 1980 ---- 85.20B 71.70A 71.70A 75.80 -7.10 82.90 1985 ---- 90.10B 76.50A 76.50A 80.70 -7.10 87.80 1990 ---- 95.00B 81.40A 81.40A 85.50 -7.20 92.70 1 1995 ---- 99.90B 86.30A 86.30A 90.40 -7.20 97.60 2000 ---- 104.90B 91.20A 91.20A 95.40 -7.10 102.50 2005 ---- 109.80B 96.10A 96.10A 100.30 -7.20 107.50 2010 ---- 114.80B 101.10A 101.10A 105.30 -7.10 112.40 2015 111.70 119.70B 106.00A 118.90B 110.20 -7.20 1 117.40 2020 ---- 124.70B 111.00A 111.00A 115.20 -7.10 122.30 2025 ---- 129.70B 115.90A 115.90A 120.20 -7.10 127.30 1 2030 126.60 134.70B 120.90A 133.80B 125.10 -7.10 1 132.20 2035 ---- 139.60B 125.90A 125.90A 130.10 -7.10 137.20 2040 ---- 144.60B 130.80A 130.80A 135.10 -7.10 142.20 2045 ---- 149.60B 135.80A 135.80A 140.10 -7.10 147.20 2050 ---- 154.60B 140.80A 140.80A 145.00 -7.10 152.10 2055 ---- 159.60B 145.80A 145.80A 150.00 -7.10 157.10 2060 ---- 164.60B 150.80A 150.80A 155.00 -7.10 162.10 2065 ---- 169.60B 155.70A 155.70A 160.00 -7.10 167.10 2070 ---- 174.50B 160.70A 160.70A 165.00 -7.00 172.00 2075 ---- 179.50B 165.70A 165.70A 170.00 -7.00 177.00 2080 ---- 184.50B 170.70A 170.70A 175.00 -7.00 182.00 2085 ---- 189.50B 175.70A 175.70A 180.00 -7.00 187.00 2090 ---- 194.50B 180.70A 180.70A 185.00 -7.00 192.00 2095 ---- 199.50B 185.70A 185.70A 190.00 -7.00 197.00 2100 ---- 204.50B 190.70A 190.70A 195.00 -6.90 201.90 2105 ---- 209.50B 195.70A 195.70A 199.90 -7.00 206.90 2110 ---- 214.50B 200.70A 200.70A 204.90 -7.00 211.90 2115 ---- 219.50B 205.70A 205.70A 209.90 -7.00 216.90 2120 ---- 224.50B 210.60A 210.60A 214.90 -7.00 221.90 2125 ---- 229.50B 215.60A 215.60A 219.90 -7.00 226.90 2130 ---- 234.50B 220.60A 220.60A 224.90 -7.00 231.90 2135 ---- 239.50B 225.60A 225.60A 229.90 -7.00 236.90 2140 ---- 244.50B 230.60A 230.60A 234.90 -7.00 241.90 2145 ---- 249.50B 235.60A 235.60A 239.90 -7.00 246.90 2150 ---- 254.50B 240.60A 240.60A 244.90 -7.00 251.90 2155 ---- 259.50B 245.60A 245.60A 249.90 -7.00 256.90 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 213.50B 201.70A 213.50B 210.10 +7.00 203.10 1700 ---- 208.90B 195.60A 208.90B 205.10 +7.00 198.10 1705 ---- 203.50B 191.70A 203.50B 200.10 +6.90 193.20 1710 ---- 198.50B 186.70A 198.50B 195.10 +6.90 188.20 1715 ---- 193.50B 181.70A 193.50B 190.10 +6.90 183.20 1720 ---- 188.60B 176.80A 188.60B 185.10 +6.90 178.20 1725 ---- 184.50B 170.70A 184.50B 180.10 +6.90 173.20 1730 ---- 178.50B 166.80A 178.50B 175.20 +7.00 168.20 1735 ---- 173.60B 161.80A 173.60B 170.20 +7.00 163.20 1740 ---- 168.50B 156.80A 168.50B 165.20 +7.00 158.20 1745 ---- 163.50B 151.80A 163.50B 160.20 +6.90 153.30 1750 ---- 159.50B 145.80A 159.50B 155.20 +6.90 148.30 1755 ---- 153.60B 141.80A 153.10B 150.20 +6.90 143.30 1760 ---- 148.70B 136.80A 148.70B 145.30 +7.00 138.30 1765 ---- 143.70B 131.90A 143.70B 140.30 +6.90 133.40 1770 ---- 138.80B 126.90A 138.80B 135.30 +6.90 128.40 1775 ---- 134.70B 121.00A 134.70B 130.40 +6.90 123.50 1780 ---- 128.80B 117.00A 128.80B 125.40 +6.80 118.60 1785 ---- 123.90B 112.10A 123.90B 120.50 +6.90 113.60 1790 ---- 119.00B 107.20A 119.00B 115.50 +6.80 108.70 1795 ---- 114.00B 102.30A 114.00B 110.60 +6.70 103.90 1800 ---- 109.90B 96.50A 109.90B 105.70 +6.70 99.00 1805 ---- 104.20B 92.60A 104.20B 100.80 +6.60 94.20 1810 ---- 99.30B 87.80A 99.30B 95.90 +6.50 89.40 1815 ---- 94.50B 83.00A 94.50B 91.10 +6.50 84.60 1820 ---- 89.60B 78.30A 89.60B 86.30 +6.40 79.90 1825 ---- 85.60B 72.70A 85.60B 81.50 +6.30 75.20 1830 ---- 80.10B 68.10A 80.10B 76.70 +6.10 70.60 1835 ---- 75.30B 63.50A 75.30B 72.10 +6.00 66.10 1840 ---- 70.60B 59.10A 70.60B 67.40 +5.80 61.60 1845 ---- 66.70B 54.70A 66.70B 62.90 +5.70 57.20 1850 ---- 62.20B 50.50A 62.20B 58.40 +5.50 52.90 1855 ---- 57.70B 46.40A 57.70B 54.10 +5.40 48.70 1860 ---- 53.40B 42.40A 53.40B 49.80 +5.10 44.70 1865 ---- 49.20B 38.60A 49.20B 45.70 +4.90 40.80 1870 ---- 45.10B 34.90A 45.10B 41.70 +4.60 37.10 1875 ---- 41.10B 31.40A 41.10B 37.90 +4.30 33.60 1880 ---- 37.30B 28.20A 37.30B 34.30 +4.10 30.20 1885 ---- 33.70B 25.10A 33.70B 30.80 +3.70 27.10 1890 ---- 30.30B 22.40A 30.30B 27.50 +3.40 24.10 1895 ---- 27.00B 19.70A 27.00B 24.50 +3.10 21.40 5 5 1900 ---- 24.00B 17.30A 24.00B 21.70 +2.80 18.90 1 1905 17.50 21.10B 15.10A 20.40B 19.00 +2.40 16 16.60 1910 ---- 18.60B 13.10A 18.60B 16.70 +2.20 14.50 1915 ---- 16.20B 11.30A 16.20B 14.50 +1.90 10 12.60 5 1920 ---- 14.00B 9.70A 14.00B 12.50 +1.60 1 10.90 1 2 1925 ---- 12.10B 8.30A 12.10B 10.80 +1.40 9.40 1930 ---- 10.40B 7.10A 10.40B 9.30 +1.20 2 8.10 10 10 1935 ---- 8.90B 6.10A 8.90B 7.90 +1.00 6.90 8 1940 7.00 7.60B 5.20A 7.30B 6.70 +.80 7 5.90 1945 ---- 6.50B 4.40A 6.50B 5.70 +.60 10 5.10 1950 4.90 5.50B 3.70A 5.00B 4.90 +.60 27 4.30 1 24 1955 ---- 4.70B 3.20A 4.70B 4.10 +.40 1 3.70 3 1960 ---- 4.00B 2.80A 2.80A 3.50 +.30 1 3.20 5 50 1965 2.70 3.40B 2.40A 2.40A 3.00 +.20 1 2.80 1970 ---- 2.80B 2.10A 2.10A 2.50 +.10 4 2.40 2 1975 ---- 2.40B 1.80A 1.80A 2.20 +.10 2.10 1980 ---- 2.00B 1.60A 1.60A 1.90 .00 1.90 31 1985 ---- ---- 1.40A 1.40A 1.60 -.10 1.70 1 1990 1.20 1.20 1.20 1.50B 1.40 -.10 37 1.50 1995 ---- ---- 1.10A 1.10A 1.20 -.10 1.30 9 9 2000 ---- ---- 1.00A 1.00A 1.10 -.10 1.20 19 19 2005 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 2010 ---- ---- .90A .90A .90 -.10 1.00 29 2015 ---- ---- .80A .80A .80 -.10 .90 6 6 2020 ---- ---- .80A .80A .70 -.20 .90 49 49 2025 ---- ---- .70A .70A .70 -.10 .80 2030 ---- ---- ---- ---- .60 -.10 .70 1 2035 ---- ---- .60A .60A .60 -.10 .70 1 2040 ---- ---- .60A .60A .50 -.20 .70 1 2045 ---- ---- ---- ---- .50 -.10 .60 7 2050 ---- ---- ---- ---- .50 -.10 .60 1 2 2055 ---- ---- ---- ---- .40 -.10 .50 1 2060 ---- ---- ---- ---- .40 -.10 .50 20 2065 ---- ---- ---- ---- .40 -.10 .50 2070 ---- ---- .40A .40A .40 -.10 .50 1 2075 ---- ---- ---- ---- .30 -.10 .40 2080 ---- ---- ---- ---- .30 -.10 .40 2085 ---- ---- ---- ---- .30 -.10 .40 2090 ---- ---- ---- ---- .30 -.10 .40 2095 ---- ---- ---- ---- .30 -.10 .40 2100 ---- ---- ---- ---- .30 -.10 .40 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- ---- ---- ---- .30 .00 .30 2115 ---- ---- ---- ---- .20 -.10 .30 2120 ---- ---- ---- ---- .20 -.10 .30 2125 ---- ---- ---- ---- .20 -.10 .30 20 20 2130 ---- ---- ---- ---- .20 -.10 .30 1 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options PUT 1695 ---- ---- ---- ---- .20 .00 .20 1700 ---- ---- ---- ---- .20 -.10 .30 1705 ---- ---- ---- ---- .20 -.10 .30 1710 ---- ---- ---- ---- .20 -.10 .30 1715 ---- ---- ---- ---- .20 -.10 .30 1720 ---- ---- ---- ---- .20 -.10 .30 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1 1735 ---- ---- ---- ---- .30 .00 .30 1740 ---- ---- .30A .30A .30 -.10 .40 1745 ---- ---- ---- ---- .30 -.10 .40 1750 ---- ---- ---- ---- .30 -.10 .40 1755 ---- ---- ---- ---- .30 -.10 .40 2 2 1760 .30 .30 .30 .30 .40 -.10 14 .50 1765 ---- ---- .40A .40A .40 -.10 .50 1770 ---- ---- ---- ---- .40 -.10 .50 61 1775 ---- ---- .50A .50A .50 -.10 .60 1780 ---- ---- .60A .60A .50 -.20 .70 25 1785 ---- ---- .60A .60A .50 -.20 .70 1790 ---- ---- .70A .70A .60 -.20 .80 2 2 1795 ---- ---- .70A .70A .70 -.30 1.00 1800 ---- ---- .80A .80A .80 -.30 1.10 1805 ---- ---- .90A .90A .90 -.40 1.30 1810 ---- ---- 1.00A 1.00A 1.00 -.50 15 1.50 1 1815 1.60 1.60 1.10A 1.10A 1.10 -.60 4 1.70 1820 ---- ---- 1.30A 1.30A 1.30 -.70 2.00 1825 ---- ---- 1.50A 1.50A 1.50 -.80 2.30 30 29 1830 ---- ---- 1.70A 1.70A 1.80 -.90 2.70 200 1835 ---- ---- 2.00A 2.00A 2.10 -1.00 3.10 1840 ---- ---- 2.30A 2.30A 2.50 -1.10 16 3.60 9 309 1845 ---- ---- 2.70A 2.70A 2.90 -1.30 1 4.20 1850 3.40 3.40 3.10A 3.30 3.40 -1.50 4 4.90 1855 ---- ---- 3.60A 3.60A 4.10 -1.70 5.80 10 10 1860 ---- ---- 4.30A 4.30A 4.80 -1.90 30 6.70 4 1865 ---- ---- 5.00A 5.00A 5.70 -2.10 7.80 1 2 1870 ---- ---- 5.90A 5.90A 6.70 -2.40 9.10 15 1875 9.90 10.70B 7.00A 10.30B 7.90 -2.60 21 10.50 32 34 1880 12.20 12.40B 8.20A 8.20A 9.20 -3.00 7 12.20 202 1885 ---- 14.30B 9.60A 9.60A 10.70 -3.30 10 14.00 1890 ---- 16.50B 11.10A 11.10A 12.50 -3.60 7 16.10 12 311 1895 ---- 18.80B 12.90A 12.90A 14.40 -3.90 18.30 5 7 1900 ---- 21.40B 14.80A 14.80A 16.60 -4.20 20.80 50 52 1905 18.20 24.20B 17.00A 17.70A 18.90 -4.60 3 23.50 1910 ---- 27.20B 19.40A 19.40A 21.50 -4.90 2 26.40 1 1915 ---- 30.40B 22.00A 22.00A 24.40 -5.10 29.50 6 1920 ---- 33.90B 24.90A 24.90A 27.40 -5.40 32.80 1 1925 ---- 37.50B 27.90A 27.90A 30.70 -5.50 1 36.20 1930 ---- 41.30B 31.20A 31.20A 34.10 -5.80 39.90 1935 ---- 45.30B 34.70A 34.70A 37.80 -5.90 43.70 1940 ---- 49.40B 38.30A 38.30A 41.60 -6.10 47.70 1 1945 ---- 53.70B 42.20A 42.20A 45.60 -6.30 51.90 1950 ---- 58.00B 46.20A 46.20A 49.70 -6.40 56.10 1955 ---- 62.50B 50.30A 50.30A 53.90 -6.60 60.50 1 1960 ---- 67.00B 54.60A 54.60A 58.30 -6.70 65.00 1965 ---- 71.50B 59.00A 59.00A 62.80 -6.70 69.50 1970 ---- 75.20B 63.50A 63.50A 67.30 -6.90 74.20 1975 ---- 81.00B 68.00A 68.00A 71.90 -7.00 78.90 1980 ---- 85.00B 73.50A 73.50A 76.60 -7.00 83.60 1985 ---- 89.80B 78.10A 78.10A 81.40 -7.00 88.40 1990 ---- 94.60B 82.90A 82.90A 86.20 -7.00 93.20 1995 ---- 99.50B 87.70A 87.70A 91.00 -7.10 98.10 2000 ---- 105.20B 91.70A 91.70A 95.80 -7.10 102.90 1 2005 ---- 109.20B 97.30A 97.30A 100.70 -7.10 107.80 2010 ---- 114.10B 102.30A 102.30A 105.60 -7.10 112.70 2015 ---- 119.10B 107.20A 107.20A 110.50 -7.10 117.60 2020 ---- 124.00B 112.10A 112.10A 115.40 -7.10 122.50 2025 ---- 129.90B 116.20A 116.20A 120.40 -7.10 127.50 2030 ---- 133.90B 121.90A 121.90A 125.30 -7.10 132.40 2035 ---- 138.90B 126.90A 126.90A 130.30 -7.10 137.40 2040 ---- 143.80B 131.90A 131.90A 135.20 -7.10 142.30 2045 ---- 148.80B 136.80A 136.80A 140.20 -7.10 147.30 2050 ---- 154.70B 141.00A 141.00A 145.20 -7.00 152.20 2055 ---- 158.70B 146.80A 146.80A 150.10 -7.10 157.20 2060 ---- 163.70B 151.70A 151.70A 155.10 -7.10 162.20 2065 ---- 168.70B 156.70A 156.70A 160.10 -7.00 167.10 2070 ---- 173.60B 161.60A 161.60A 165.10 -7.00 172.10 2075 ---- 179.60B 165.80A 165.80A 170.00 -7.10 177.10 2080 ---- 183.50B 171.60A 171.60A 175.00 -7.10 182.10 2085 ---- 188.50B 176.80A 176.80A 180.00 -7.00 187.00 2090 ---- 193.50B 181.70A 181.70A 185.00 -7.00 192.00 2095 ---- 198.50B 186.70A 186.70A 190.00 -7.00 197.00 2100 ---- 204.50B 190.70A 190.70A 195.00 -7.00 202.00 2105 ---- 208.50B 196.60A 196.60A 200.00 -7.00 207.00 2110 ---- 213.50B 201.60A 201.60A 205.00 -7.00 212.00 2115 ---- 218.50B 206.70A 206.70A 209.90 -7.10 217.00 2120 ---- 223.10B 211.70A 211.70A 214.90 -7.10 222.00 2125 ---- 229.50B 215.70A 215.70A 219.90 -7.00 226.90 2130 ---- 233.40B 221.60A 221.60A 224.90 -7.00 231.90 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- ---- ---- 196.50A 205.10 ---- ---- 1705 ---- ---- ---- 192.60A 200.10 ---- ---- 1710 ---- ---- ---- 187.70A 195.10 ---- ---- 1715 ---- ---- ---- 182.60A 190.20 ---- ---- 1720 ---- ---- ---- 177.60A 185.20 ---- ---- 1725 ---- ---- ---- 171.60A 180.20 ---- ---- 1730 ---- ---- ---- 167.60A 175.20 ---- ---- 1735 ---- ---- ---- 162.60A 170.20 ---- ---- 1740 ---- ---- ---- 157.60A 165.30 ---- ---- 1745 ---- ---- ---- 152.70A 160.30 ---- ---- 1750 ---- ---- ---- 146.80A 155.40 ---- ---- 1755 ---- ---- ---- 142.80A 150.40 ---- ---- 1760 ---- ---- ---- 137.80A 145.40 ---- ---- 1765 ---- ---- ---- 132.90A 140.50 ---- ---- 1770 ---- ---- ---- 128.00A 135.60 ---- ---- 1775 ---- ---- ---- 122.10A 130.60 ---- ---- 1780 ---- ---- ---- 118.20A 125.70 ---- ---- 1785 ---- ---- ---- 113.30A 120.80 ---- ---- 1790 ---- ---- ---- 108.50A 116.00 ---- ---- 1795 ---- ---- ---- 103.70A 111.10 ---- ---- 1800 ---- ---- ---- 97.90A 106.30 ---- ---- 1805 ---- ---- ---- 94.20A 101.50 ---- ---- 1810 ---- ---- ---- 89.50A 96.70 ---- ---- 1815 ---- ---- ---- 84.80A 91.90 ---- ---- 1820 ---- ---- ---- 79.20A 87.20 ---- ---- 1825 ---- ---- ---- 74.70A 82.60 ---- ---- 1830 ---- ---- ---- 70.20A 78.00 ---- ---- 1835 ---- ---- ---- 65.80A 73.50 ---- ---- 1840 ---- ---- ---- 61.50A 69.00 ---- ---- 1845 ---- ---- ---- 57.30A 64.60 ---- ---- 1850 ---- ---- ---- 53.30A 60.40 ---- ---- 1855 ---- ---- ---- 49.30A 56.20 ---- ---- 1860 ---- ---- ---- 45.50A 52.10 ---- ---- 1865 ---- ---- ---- 41.90A 48.20 ---- ---- 1870 ---- ---- ---- 38.40A 44.40 ---- ---- 1875 ---- ---- ---- 35.00A 40.80 ---- ---- 1880 ---- ---- ---- 31.80A 37.30 ---- ---- 1885 ---- ---- ---- 28.80A 34.00 ---- ---- 1890 ---- ---- ---- 26.00A 30.90 ---- ---- 1895 25.30 25.70 23.40A 23.40A 27.90 ---- 18 ---- 1900 22.50 22.50 20.90A 20.90A 25.20 ---- 8 ---- 1905 20.20 20.20 18.70A 22.90B 22.60 ---- 11 ---- 1910 ---- ---- ---- 16.60A 20.20 ---- ---- 1915 ---- ---- ---- 14.70A 18.00 ---- ---- 1920 ---- ---- ---- 13.00A 16.00 ---- 10 ---- 1925 ---- ---- ---- 11.50A 14.20 ---- ---- 1930 ---- ---- ---- 10.10A 12.50 ---- ---- 1935 ---- ---- ---- 8.90A 11.00 ---- ---- 1940 9.50 9.50 7.80A 7.80A 9.70 ---- 2 ---- 1945 ---- ---- ---- 6.90A 8.50 ---- ---- 1950 ---- ---- ---- 6.00A 7.40 ---- 10 ---- 1955 ---- ---- ---- 5.30A 6.50 ---- 1 ---- 1960 ---- ---- ---- 4.60A 5.70 ---- 1 ---- 1965 ---- ---- ---- 4.10A 5.00 ---- ---- 1970 ---- ---- ---- 3.60A 4.40 ---- ---- 1975 ---- ---- ---- 3.20A 3.90 ---- ---- 1980 ---- ---- ---- 2.80A 3.40 ---- ---- 1985 ---- ---- ---- 2.50A 3.00 ---- 1 ---- 1990 ---- ---- ---- 2.30A 2.60 ---- ---- 1995 ---- ---- ---- 2.00A 2.30 ---- ---- 2000 ---- ---- ---- 1.80A 2.10 ---- ---- 2005 ---- ---- ---- 1.70A 1.90 ---- ---- 2010 ---- ---- ---- 1.50A 1.70 ---- ---- 2015 ---- ---- ---- 1.40A 1.50 ---- ---- 2020 ---- ---- ---- 1.30A 1.40 ---- ---- 2025 ---- ---- ---- 1.20A 1.20 ---- ---- 2030 ---- ---- ---- 1.10A 1.10 ---- ---- 2035 .90 .90 .90 .90 1.10 ---- 1 ---- 2040 ---- ---- ---- .90A 1.00 ---- ---- 2045 ---- ---- ---- .90A .90 ---- ---- 2050 ---- ---- ---- .80A .80 ---- ---- 2055 ---- ---- ---- .80A .80 ---- ---- 2060 ---- ---- ---- .80A .70 ---- ---- 2065 ---- ---- ---- .70A .70 ---- ---- 2070 ---- ---- ---- .70A .70 ---- ---- 2075 ---- ---- ---- .70A .60 ---- ---- 2080 ---- ---- ---- .60A .60 ---- ---- 2085 ---- ---- ---- .60A .60 ---- ---- 2090 ---- ---- ---- .60A .50 ---- ---- 2095 ---- ---- ---- .60A .50 ---- ---- 2100 ---- ---- ---- .50A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options PUT 1700 ---- ---- ---- .40A .30 ---- ---- 1705 ---- ---- ---- .40A .30 ---- ---- 1710 ---- ---- ---- .40A .30 ---- ---- 1715 ---- ---- ---- .40A .30 ---- ---- 1720 ---- ---- ---- .40A .30 ---- ---- 1725 ---- ---- ---- .50A .40 ---- ---- 1730 ---- ---- ---- .50A .40 ---- ---- 1735 ---- ---- ---- .50A .40 ---- ---- 1740 ---- ---- ---- .50A .50 ---- ---- 1745 ---- ---- ---- .50A .50 ---- ---- 1750 ---- ---- ---- .60A .50 ---- ---- 1755 ---- ---- ---- .60A .60 ---- ---- 1760 ---- ---- ---- .70A .60 ---- ---- 1765 ---- ---- ---- .70A .70 ---- ---- 1770 ---- ---- ---- .80A .70 ---- ---- 1775 .80 .80 .80 .80 .80 ---- 1 ---- 1780 ---- ---- ---- .90A .90 ---- ---- 1785 ---- ---- ---- 1.00A 1.00 ---- ---- 1790 ---- ---- ---- 1.10A 1.10 ---- ---- 1795 ---- ---- ---- 1.30A 1.30 ---- ---- 1800 ---- ---- ---- 1.40A 1.40 ---- ---- 1805 ---- ---- ---- 1.60A 1.60 ---- ---- 1810 ---- ---- ---- 1.80A 1.80 ---- ---- 1815 ---- ---- ---- 2.00A 2.10 ---- ---- 1820 ---- ---- ---- 2.30A 2.40 ---- ---- 1825 ---- ---- ---- 2.60A 2.70 ---- ---- 1830 ---- ---- ---- 2.90A 3.10 ---- ---- 1835 ---- ---- ---- 3.30A 3.60 ---- ---- 1840 ---- ---- ---- 3.80A 4.10 ---- ---- 1845 ---- ---- ---- 4.30A 4.70 ---- ---- 1850 ---- ---- ---- 4.90A 5.40 ---- 30 ---- 1855 ---- ---- ---- 5.70A 6.20 ---- 1 ---- 1860 ---- ---- ---- 6.50A 7.20 ---- ---- 1865 ---- ---- ---- 7.40A 8.20 ---- ---- 1870 ---- ---- ---- 8.50A 9.40 ---- ---- 1875 ---- ---- ---- 9.70A 10.80 ---- ---- 1880 14.90 14.90 13.00 12.10A 12.30 ---- 12 ---- 1885 ---- ---- ---- 12.60A 14.00 ---- ---- 1890 17.50 19.30B 15.30 15.50A 15.80 ---- 9 ---- 1895 19.70 21.70B 19.70 21.70B 17.90 ---- 9 ---- 1900 22.40 24.20B 22.40 19.70A 20.10 ---- 10 ---- 1905 ---- ---- ---- 20.50A 22.50 ---- ---- 1910 ---- ---- ---- 22.90A 25.10 ---- ---- 1915 ---- ---- ---- 25.60A 27.90 ---- ---- 1920 ---- ---- ---- 28.40A 30.80 ---- ---- 1925 ---- ---- ---- 31.40A 34.00 ---- ---- 1930 ---- ---- ---- 34.50A 37.30 ---- ---- 1935 ---- ---- ---- 37.90A 40.80 ---- ---- 1940 ---- ---- ---- 41.40A 44.50 ---- ---- 1945 ---- ---- ---- 45.10A 48.30 ---- ---- 1950 ---- ---- ---- 48.90A 52.20 ---- ---- 1955 ---- ---- ---- 52.80A 56.30 ---- ---- 1960 ---- ---- ---- 56.90A 60.40 ---- ---- 1965 ---- ---- ---- 61.10A 64.70 ---- ---- 1970 ---- ---- ---- 65.40A 69.10 ---- ---- 1975 ---- ---- ---- 69.80A 73.60 ---- ---- 1980 ---- ---- ---- 74.20A 78.10 ---- ---- 1985 ---- ---- ---- 78.80A 82.70 ---- ---- 1990 ---- ---- ---- 83.40A 87.30 ---- ---- 1995 ---- ---- ---- 89.20A 92.00 ---- ---- 2000 ---- ---- ---- 92.70A 96.70 ---- ---- 2005 ---- ---- ---- 98.60A 101.50 ---- ---- 2010 ---- ---- ---- 103.40A 106.30 ---- ---- 2015 ---- ---- ---- 108.20A 111.10 ---- ---- 2020 ---- ---- ---- 113.00A 116.00 ---- ---- 2025 ---- ---- ---- 116.80A 120.90 ---- ---- 2030 ---- ---- ---- 122.80A 125.80 ---- ---- 2035 ---- ---- ---- 127.70A 130.70 ---- ---- 2040 ---- ---- ---- 132.60A 135.60 ---- ---- 2045 ---- ---- ---- 137.50A 140.50 ---- ---- 2050 ---- ---- ---- 141.30A 145.40 ---- ---- 2055 ---- ---- ---- 147.40A 150.40 ---- ---- 2060 ---- ---- ---- 152.30A 155.30 ---- ---- 2065 ---- ---- ---- 157.30A 160.30 ---- ---- 2070 ---- ---- ---- 162.20A 165.30 ---- ---- 2075 ---- ---- ---- 166.00A 170.20 ---- ---- 2080 ---- ---- ---- 172.10A 175.20 ---- ---- 2085 ---- ---- ---- 177.10A 180.10 ---- ---- 2090 ---- ---- ---- 182.10A 185.10 ---- ---- 2095 ---- ---- ---- 187.10A 190.10 ---- ---- 2100 ---- ---- ---- 190.80A 195.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1695 ---- 213.90B 200.60A 213.90B 210.10 +7.00 203.10 1700 ---- 209.50B 195.60A 209.50B 205.10 +7.00 198.10 1705 ---- 203.90B 190.60A 203.90B 200.10 +7.00 193.10 1710 ---- 198.90B 185.60A 198.90B 195.10 +7.00 188.10 1715 ---- 194.50B 180.60A 194.50B 190.10 +7.00 183.10 1720 ---- 189.50B 175.60A 189.50B 185.10 +7.00 178.10 1725 ---- 184.50B 170.60A 184.50B 180.10 +7.00 173.10 1730 ---- 179.50B 165.60A 179.50B 175.20 +7.10 168.10 1735 ---- 174.50B 160.60A 174.50B 170.20 +7.10 163.10 1740 ---- 169.50B 155.60A 169.50B 165.20 +7.10 158.10 1745 ---- 164.50B 150.60A 164.50B 160.20 +7.10 153.10 1750 ---- 159.50B 145.60A 159.50B 155.20 +7.10 148.10 1755 ---- 154.50B 140.60A 154.50B 150.20 +7.10 143.10 1760 ---- 149.50B 135.60A 149.50B 145.20 +7.10 138.10 1765 ---- 144.50B 130.60A 144.50B 140.20 +7.10 133.10 1770 ---- 139.50B 125.60A 139.50B 135.20 +7.10 128.10 1775 ---- 134.50B 120.60A 134.50B 130.20 +7.00 123.20 1780 ---- 129.50B 115.70A 129.50B 125.20 +7.00 118.20 1785 ---- 124.50B 110.70A 124.50B 120.20 +7.00 113.20 1790 ---- 119.50B 105.70A 119.50B 115.20 +7.00 108.20 1795 ---- 114.50B 100.70A 114.50B 110.20 +7.00 103.20 1800 ---- 109.50B 95.70A 109.50B 105.20 +6.90 98.30 1805 ---- 104.50B 90.70A 104.50B 100.20 +6.90 93.30 1810 ---- 99.50B 85.80A 99.50B 95.20 +6.90 88.30 1815 ---- 94.50B 80.80A 94.50B 90.20 +6.90 83.30 1 1820 ---- 89.60B 75.80A 89.60B 85.20 +6.80 78.40 1 1825 ---- 84.60B 70.90A 84.60B 80.20 +6.70 73.50 1830 ---- 79.60B 66.00A 79.60B 75.30 +6.80 68.50 1 1835 ---- 74.60B 61.10A 74.60B 70.30 +6.70 63.60 1840 ---- 69.70B 56.20A 69.70B 65.40 +6.60 58.80 1 1845 ---- 64.70B 51.40A 64.70B 60.50 +6.50 54.00 1850 ---- 59.80B 46.60A 59.80B 55.60 +6.40 49.20 1855 ---- 54.90B 41.90A 54.90B 50.70 +6.20 44.50 1 1860 44.10 50.00B 37.30A 50.00B 45.90 +6.00 2 39.90 2 1865 ---- 45.20B 32.90A 45.20B 41.10 +5.70 35.40 2 1870 35.00 40.50B 28.60A 28.90A 36.40 +5.30 1 31.10 1 2 1875 ---- 35.90B 24.50A 35.90B 31.90 +4.90 27.00 1 1880 ---- 31.40B 20.70A 31.40B 27.60 +4.50 23.10 1 1885 ---- 27.20B 17.20A 27.20B 23.50 +4.00 19.50 4 1890 ---- 23.10B 14.00A 23.10B 19.60 +3.50 1 16.10 17 1895 12.20 19.30B 11.10A 19.30B 16.00 +2.80 8 13.20 5 10 1900 11.30 15.80B 8.70A 13.00 12.80 +2.30 94 10.50 46 31 1905 7.90 12.70B 6.60A 10.40 10.00 +1.70 15 8.30 67 169 1910 7.20 10.00B 5.00A 8.10B 7.70 +1.20 63 6.50 234 248 1915 3.80 7.70B 3.70 6.00B 5.80 +.80 21 5.00 18 48 1920 4.20 5.80B 2.80A 4.30 4.30 +.50 50 3.80 208 111 1925 2.50 4.30B 2.00 3.10 3.10 +.20 446 2.90 15 42 1930 2.00 3.10B 1.50A 2.30B 2.20 .00 50 2.20 44 576 1935 1.30 2.20B 1.10A 1.10A 1.60 -.10 3 1.70 33 59 1940 1.40 1.60B .90 1.60B 1.10 -.30 51 1.40 47 228 1945 1.00 1.20 .70A .70A .80 -.30 12 1.10 40 66 1950 .80 .80 .50 .60B .60 -.30 64 .90 22 143 1955 .50 .60 .50 .50 .50 -.30 130 .80 6 90 1960 .60 .60 .30 .30 .40 -.30 4 .70 43 70 1965 .40 .40 .20 .30B .30 -.20 33 .50 2 77 1970 .30 .30 .30 .30 .20 -.20 9 .40 29 50 1975 .30 .30 .20 .20 .20 -.20 21 .40 1 45 1980 ---- ---- .20A .20A .20 -.20 .40 28 98 1985 .20 .20 .20 .20 .10 -.30 41 .40 94 181 1990 .20 .20 .20 .20 .10 -.20 70 .30 21 58 1995 ---- ---- .20A .20A .10 -.20 .30 255 2000 .20 .20 .10 .10 .10 -.20 70 .30 147 582 2005 ---- ---- .20A .20A .10 -.20 1 .30 13 2010 .10 .10 .10 .10 .10 -.20 12 .30 5 16 2015 .10 .10 .10 .10 .10 -.10 10 .20 40 2020 ---- ---- ---- ---- .10 -.10 .20 27 2025 ---- ---- ---- ---- .10 -.10 .20 48 2030 .10 .10 .10 .10 .10 -.10 1 .20 30 2035 ---- ---- ---- ---- .10 -.10 .20 25 2040 ---- ---- ---- ---- .10 -.10 .20 5 2045 ---- ---- .10A .10A .10 -.10 .20 33 56 2050 ---- ---- ---- ---- .10 -.10 .20 25 41 2055 ---- ---- .10A .10A .10 -.10 .20 70 97 2060 ---- ---- ---- ---- .10 .00 .10 20 25 2065 ---- ---- ---- ---- .10 .00 .10 20 31 2070 ---- ---- ---- ---- .10 .00 .10 7 2075 ---- ---- ---- ---- .10 .00 .10 40 2080 ---- ---- ---- ---- .10 .00 .10 40 2085 ---- ---- ---- ---- .10 .00 .10 25 2090 ---- ---- ---- ---- .10 .00 .10 25 2095 ---- ---- ---- ---- .10 .00 .10 7 2100 ---- ---- ---- ---- .10 .00 .10 2105 ---- ---- ---- ---- .10 .00 .10 2110 ---- ---- ---- ---- .10 .00 .10 2 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .10 1 2160 ---- ---- ---- ---- .10 .00 .10 2165 ---- ---- ---- ---- .10 .00 .10 2170 ---- ---- ---- ---- .10 .00 .10 2175 ---- ---- ---- ---- .10 .00 .10 6 2180 ---- ---- ---- ---- .10 .00 .10 2 2185 ---- ---- ---- ---- .10 .00 .10 18 2190 ---- ---- ---- ---- .10 .00 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 .00 .10 1705 ---- ---- ---- ---- .10 .00 .10 1710 ---- ---- ---- ---- .10 .00 .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 4 4 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 40 1770 ---- ---- ---- ---- .10 .00 .10 25 25 1775 ---- ---- ---- ---- .10 .00 .10 13 17 1780 ---- ---- .10A .10A .10 -.10 .20 25 60 1785 ---- ---- .10A .10A .10 -.10 .20 1790 ---- ---- ---- ---- .10 -.10 .20 18 18 1795 .10 .10 .10 .10 .10 -.10 10 .20 21 24 1800 ---- ---- ---- ---- .10 -.10 .20 34 45 1805 ---- ---- ---- ---- .10 -.10 .20 20 25 1810 .10 .30 .10 .20A .10 -.20 81 .30 28 49 1815 .20 .20 .20 .20 .10 -.20 16 .30 52 67 1820 .30 .30 .20A .20A .10 -.20 17 .30 138 233 1825 .20 .20 .20 .20 .20 -.20 14 .40 371 375 1830 .30 .30 .20 .20 .20 -.30 103 .50 31 38 1835 .20 .20 .20 .20 .30 -.30 3 .60 18 350 1840 .50 .50 .30 .30 .30 -.40 14 .70 3 6 1845 .40 .40 .40 .40 .40 -.50 3 .90 53 103 1850 .80 .90 .50A .70B .50 -.60 21 1.10 38 56 1855 ---- ---- .60A .60A .60 -.80 120 1.40 1 105 1860 1.20 1.70 .60 .60 .80 -1.00 28 1.80 32 69 1865 1.60 2.10B 1.00A 1.00A 1.00 -1.40 14 2.40 80 124 1870 1.30 1.30 1.30 1.30 1.30 -1.80 45 3.10 27 41 1875 3.00 3.30 1.70A 1.80A 1.80 -2.10 411 3.90 415 622 1880 4.40 5.10 2.20A 2.30A 2.50 -2.50 221 5.00 24 67 1885 3.40 3.40 2.90A 3.20 3.40 -3.00 7 6.40 10 202 1890 6.70 8.20B 3.80A 7.60B 4.50 -3.50 97 8.00 235 257 1895 6.30 10.40B 5.00A 5.60A 5.90 -4.20 3 10.10 41 54 1900 12.00 13.00B 6.50A 7.40B 7.70 -4.70 90 12.40 39 201 1905 14.00 16.00B 8.40A 9.50A 9.90 -5.30 16 15.20 95 42 1910 ---- 19.40B 10.70A 10.70A 12.60 -5.80 6 18.40 7 32 1915 17.70 23.10B 13.40A 15.40B 15.70 -6.20 6 21.90 71 1920 21.10 27.20B 16.50A 26.20B 19.20 -6.50 5 25.70 37 1925 21.70 31.40B 20.00A 30.50B 23.00 -6.80 1 29.80 6 119 1930 ---- 35.90B 23.80A 23.80A 27.10 -7.00 34.10 4 382 1935 ---- 40.60B 27.90A 27.90A 31.50 -7.10 38.60 1 9 1940 ---- 45.30B 32.30A 32.30A 36.00 -7.20 43.20 9 1945 46.60 50.10B 36.80A 36.80A 40.70 -7.30 1 48.00 1 29 1950 53.00 55.00B 41.50A 44.40A 45.50 -7.30 4 52.80 3 21 1955 ---- 59.90B 46.30A 46.30A 50.40 -7.30 57.70 4 11 1960 ---- 64.80B 51.10A 51.10A 55.30 -7.20 62.50 36 1965 ---- 69.70B 56.00A 56.00A 60.20 -7.20 67.40 13 1970 ---- 74.70B 60.90A 60.90A 65.10 -7.20 72.30 2 1975 76.30 79.70B 65.90A 69.00A 70.10 -7.20 1 77.30 2 1980 ---- 84.60B 70.80A 70.80A 75.00 -7.30 82.30 1 1985 ---- 89.60B 75.80A 75.80A 80.00 -7.20 87.20 1 1990 ---- 94.60B 80.80A 80.80A 85.00 -7.10 92.10 1 1995 ---- 99.60B 85.70A 85.70A 90.00 -7.10 97.10 2000 ---- 104.60B 90.70A 90.70A 95.00 -7.10 102.10 2005 ---- 109.60B 95.70A 95.70A 100.00 -7.10 107.10 1 2010 ---- 114.50B 100.70A 100.70A 105.00 -7.10 112.10 2015 ---- 119.50B 105.70A 105.70A 110.00 -7.10 117.10 1 2020 ---- 124.50B 110.70A 110.70A 115.00 -7.00 122.00 2025 ---- 129.50B 115.70A 115.70A 120.00 -7.00 127.00 2030 ---- 134.50B 120.70A 120.70A 125.00 -7.00 132.00 2035 ---- 139.50B 125.60A 125.60A 130.00 -7.00 137.00 2040 ---- 144.50B 130.60A 130.60A 135.00 -7.00 142.00 2045 ---- 149.50B 135.60A 135.60A 140.00 -7.00 147.00 2050 ---- 154.50B 140.60A 140.60A 145.00 -7.00 152.00 2055 ---- 159.50B 145.60A 145.60A 150.00 -7.00 157.00 2060 ---- 164.50B 150.60A 150.60A 155.00 -7.00 162.00 2065 ---- 169.50B 155.60A 155.60A 160.00 -6.90 166.90 2070 ---- 174.50B 160.60A 160.60A 165.00 -6.90 171.90 2075 171.30 179.50B 165.60A 168.80A 170.00 -6.90 1 176.90 2080 ---- 184.50B 170.60A 170.60A 175.00 -6.90 181.90 2085 ---- 189.50B 175.60A 175.60A 179.90 -7.00 186.90 2090 ---- 194.50B 180.60A 180.60A 184.90 -7.00 191.90 2095 ---- 199.50B 185.60A 185.60A 189.90 -7.00 196.90 2100 ---- 204.50B 190.60A 190.60A 194.90 -7.00 201.90 2105 ---- 209.50B 195.60A 195.60A 199.90 -7.00 206.90 2110 ---- 214.50B 200.60A 200.60A 204.90 -7.00 211.90 2115 ---- 219.50B 205.60A 205.60A 209.90 -7.00 216.90 2120 215.40 224.50B 210.60A 215.50B 214.90 -7.00 1 221.90 2125 ---- 229.50B 215.60A 215.60A 219.90 -7.00 226.90 2130 ---- 234.50B 220.60A 220.60A 224.90 -7.00 231.90 2135 ---- 239.50B 225.60A 225.60A 229.90 -7.00 236.90 2140 ---- 244.10B 230.60A 230.60A 234.90 -7.00 241.90 2145 ---- 248.60B 235.60A 235.60A 239.90 -7.00 246.90 2150 ---- 254.50B 240.60A 240.60A 244.90 -7.00 251.90 2155 ---- 258.60B 246.10A 246.10A 249.90 -7.00 256.90 2160 ---- 263.60B 251.10A 251.10A 254.90 -7.00 261.90 2165 ---- 268.60B 256.10A 256.10A 259.90 -7.00 266.90 2170 ---- 273.60B 261.20A 261.20A 264.90 -7.00 271.90 2175 ---- 279.50B 265.60A 265.60A 269.90 -7.00 276.90 2180 ---- 283.60B 271.20A 271.20A 274.90 -7.00 281.90 2185 ---- 288.60B 276.20A 276.20A 279.90 -7.00 286.90 2190 ---- 293.60B 281.10A 281.10A 284.90 -7.00 291.90 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 15.103B ---- 15.102B 15.090 +.607 14.483 850 ---- 14.855B ---- 14.855B 14.840 +.607 14.233 875 ---- 14.605B ---- 14.605B 14.590 +.607 13.983 900 ---- 14.355B ---- 14.355B 14.340 +.607 13.733 925 ---- 14.105B ---- 14.105B 14.090 +.607 13.483 950 ---- 13.855B ---- 13.855B 13.840 +.607 13.233 975 ---- 13.605B ---- 13.605B 13.590 +.607 12.983 1000 ---- 13.355B ---- 13.355B 13.340 +.607 12.733 1025 ---- 13.105B ---- 13.105B 13.090 +.607 12.483 1050 ---- 12.855B ---- 12.855B 12.840 +.607 12.233 1075 ---- 12.605B ---- 12.605B 12.590 +.607 11.983 1100 ---- 12.355B ---- 12.355B 12.340 +.607 11.733 1125 ---- 12.105B ---- 12.105B 12.090 +.607 11.483 1150 ---- 11.855B ---- 11.855B 11.840 +.607 11.233 1175 ---- 11.605B ---- 11.605B 11.590 +.607 10.983 1200 ---- 11.355B ---- 11.355B 11.340 +.607 10.733 1225 ---- 11.105B ---- 11.105B 11.090 +.607 10.483 1250 ---- 10.855B ---- 10.855B 10.840 +.607 10.233 1275 ---- 10.605B ---- 10.605B 10.590 +.607 9.983 1300 ---- 10.355B ---- 10.355B 10.340 +.607 9.733 1325 ---- 10.103B ---- 10.102B 10.090 +.607 9.483 1350 ---- 9.853B ---- 9.852B 9.840 +.607 9.233 1375 ---- 9.603B ---- 9.602B 9.590 +.607 8.983 1400 ---- 9.353B ---- 9.352B 9.340 +.607 8.733 1425 ---- 9.103B ---- 9.102B 9.090 +.607 8.483 1450 ---- 8.853B ---- 8.852B 8.840 +.607 8.233 1475 ---- 8.603B ---- 8.602B 8.590 +.607 7.983 1500 ---- 8.353B ---- 8.352B 8.340 +.607 7.733 1525 ---- 8.103B ---- 8.102B 8.090 +.607 7.483 1550 ---- 7.857B ---- 7.857B 7.840 +.607 7.233 1575 ---- 7.607B ---- 7.607B 7.590 +.607 6.983 1600 ---- 7.357B ---- 7.357B 7.340 +.607 6.733 1625 ---- 7.107B ---- 7.107B 7.090 +.607 6.483 1650 ---- 6.857B ---- 6.857B 6.840 +.607 6.233 1675 ---- 6.607B ---- 6.607B 6.590 +.607 5.983 1700 ---- 6.357B ---- 6.357B 6.340 +.607 5.733 1 1725 ---- 6.104B ---- 6.102B 6.090 +.607 5.483 2 1750 ---- 5.856B ---- 5.856B 5.840 +.607 5.233 1 1775 ---- 5.606B ---- 5.606B 5.590 +.607 4.983 1800 ---- 5.356B ---- 5.356B 5.340 +.607 4.733 1825 ---- 5.104B ---- 5.102B 5.090 +.607 4.483 1850 ---- 4.857B ---- 4.857B 4.840 +.607 4.233 1875 ---- 4.606B ---- 4.606B 4.590 +.607 3.983 1900 ---- 4.356B ---- 4.356B 4.340 +.607 3.733 1925 ---- 4.106B 3.470A 3.470A 4.090 +.607 3.483 1950 ---- 3.856B 3.221A 3.856B 3.840 +.607 3.233 1975 ---- 3.606B 2.971A 3.606B 3.590 +.607 2.983 5 2000 ---- 3.356B 2.721A 3.356B 3.340 +.607 2.733 125 2025 ---- 3.120B 2.472A 3.120B 3.090 +.606 2.484 20 2050 ---- 2.870B 2.224A 2.870B 2.840 +.604 2.236 3 2055 ---- 2.820B 2.174A 2.820B 2.790 +.604 2.186 2060 ---- 2.770B 2.124A 2.770B 2.740 +.603 2.137 2065 ---- 2.720B 2.075A 2.720B 2.690 +.603 2.087 2070 ---- 2.671B 2.025A 2.671B 2.640 +.602 2.038 2075 ---- 2.621B 1.976A 2.621B 2.590 +.602 1.988 3 2080 ---- 2.571B 1.927A 2.571B 2.540 +.601 1.939 2085 ---- 2.521B 1.877A 2.521B 2.490 +.600 1.890 2090 ---- 2.471B 1.828A 2.471B 2.440 +.600 1.840 2095 ---- 2.421B 1.779A 2.421B 2.390 +.599 1.791 2100 ---- 2.371B 1.730A 2.371B 2.340 +.598 1.742 103 2105 ---- 2.321B 1.681A 2.321B 2.291 +.598 1.693 2110 ---- 2.271B 1.632A 2.271B 2.241 +.597 1.644 2115 ---- 2.222B 1.583A 2.222B 2.191 +.596 1.595 2120 ---- 2.172B 1.534A 2.172B 2.141 +.594 1.547 2125 ---- 2.122B 1.486A 2.122B 2.092 +.594 1.498 18 2130 ---- 2.072B 1.438A 2.072B 2.042 +.592 1.450 2135 ---- 2.022B 1.390A 2.022B 1.992 +.590 1.402 2140 ---- 1.973B 1.342A 1.973B 1.943 +.589 1.354 1 2145 ---- 1.923B 1.294A 1.923B 1.893 +.587 1.306 10 2150 ---- 1.873B 1.247A 1.873B 1.844 +.585 1.259 190 2155 ---- 1.824B 1.200A 1.824B 1.794 +.583 1.211 2160 ---- 1.774B 1.153A 1.774B 1.745 +.580 1.165 1 2165 ---- 1.725B 1.107A 1.725B 1.696 +.578 1.118 2170 ---- 1.676B 1.061A 1.676B 1.647 +.575 1.072 2 2175 ---- 1.626B 1.015A 1.626B 1.597 +.571 1.026 3 2180 ---- 1.577B .970A 1.577B 1.549 +.568 .981 7 2185 ---- 1.529B .925A 1.529B 1.500 +.564 .936 2 2190 ---- 1.480B .881A 1.480B 1.451 +.559 .892 2 2195 ---- 1.431B .837A 1.431B 1.403 +.554 .849 4 2200 ---- 1.382B .794A 1.382B 1.354 +.548 .806 327 2205 ---- 1.335B .753A 1.335B 1.306 +.542 .764 2210 ---- 1.287B .712A 1.287B 1.259 +.536 .723 1 1 2215 ---- 1.239B .672A 1.239B 1.211 +.528 .683 2220 ---- 1.191B .633A 1.191B 1.164 +.520 .644 4 2225 ---- 1.144B .595A 1.144B 1.117 +.510 .607 13 2230 .950 1.097B .557A .738A 1.070 +.500 12 .570 14 2235 ---- 1.051B .522A 1.051B 1.024 +.489 .535 5 2240 .880 1.005B .488A .977A .979 +.479 5 .500 13 2245 ---- .959B .455A .959B .934 +.466 .468 5 2250 ---- .914B .423A .914B .890 +.454 11 .436 3 169 2255 .760 .871B .393A .544A .846 +.440 9 .406 34 2260 .700 .826B .365A .509A .803 +.426 10 .377 2 91 2265 .650 .783B .338A .783B .761 +.411 6 .350 6 37 2270 .400 .741B .313A .741B .720 +.396 45 .324 6 50 2275 .599 .700B .288A .577A .679 +.380 7 .299 19 250 2280 .345 .661B .266A .661B .640 +.364 6 .276 10 56 2285 .307 .622B .244A .622B .602 +.348 11 .254 10 49 2290 ---- .583B .224A .582B .565 +.332 .233 11 176 2295 .450 .546B .205A .546B .529 +.315 5 .214 12 2300 .247 .510B .188A .485A .494 +.298 86 .196 126 390 2305 .277 .477B .172A .477B .461 +.282 18 .179 48 2310 .254 .443B .157A .443B .429 +.266 18 .163 1 38 2315 .255 .412B .143A .412B .399 +.250 16 .149 35 2320 .233 .381B .131A .202A .370 +.234 21 .136 79 2325 .157 .355B .118A .355B .342 +.218 139 .124 58 253 2330 .262 .328B .108A .328B .316 +.204 48 .112 90 2335 .129 .302B .098A .302B .291 +.189 143 .102 14 67 2340 .110 .280B .089A .261A .268 +.175 53 .093 258 2345 .247 .258B .081A .240A .246 +.161 14 .085 1 23 2350 .098 .237B .074A .236B .225 +.148 475 .077 68 605 2355 .079 .217B .068A .216B .206 +.136 23 .070 1 27 2360 .083 .199B .062A .076A .188 +.124 9 .064 11 150 2365 .075 .182B .057A .177B .172 +.114 11 .058 3 14 2370 .111 .165B .052A .161B .157 +.104 11 .053 3 75 2375 .045 .150B .045 .146B .143 +.094 175 .049 47 505 2380 .062 .138B .044A .132B .130 +.085 2 .045 42 2385 .093 .126B .093 .120B .118 +.077 7 .041 1 52 2390 .097 .114B .097 .108B .107 +.069 5 .038 146 2395 .088 .102B .088 .099B .097 +.062 11 .035 61 2400 .037 .093B .033A .089B .088 +.055 382 .033 38 835 2405 .057 .084B .057 .038A .080 +.050 1 .030 60 2410 .054 .076B .040 .071A .073 +.045 14 .028 10 59 2415 ---- .069B ---- .069B .066 +.040 .026 69 2420 .030 .063B .030 .029A .060 +.035 3 .025 21 2425 .055 .057B .055 .027A .054 +.031 43 .023 62 118 2430 ---- .052B ---- .052B .049 +.028 .021 1 42 2435 ---- .047B ---- .047B .045 +.025 .020 57 2440 ---- .043B ---- .043B .041 +.022 8 .019 70 2445 ---- .039B ---- .039B .037 +.019 .018 1 17 2450 .018 .036B .017A .033 .033 +.016 28 .017 12 409 2455 ---- .033B ---- .033B .030 +.014 .016 57 2460 .013 .030B .013 .030B .028 +.013 1 .015 24 2465 ---- .027B ---- .027B .025 +.011 .014 11 2470 ---- .025B .013A .025B .023 +.009 2 .014 8 58 2475 .017 .023B .012A .023B .021 +.008 15 .013 410 2480 .018 .021B .011A .016A .019 +.007 17 .012 90 2485 ---- .019B .011A .019B .017 +.005 .012 67 2490 ---- .018B .010A .017B .016 +.005 .011 20 90 2495 ---- .016B .009A .016B .014 +.003 .011 63 2500 .008 .014B .008 .012 .013 +.003 54 .010 14 1460 2505 ---- .012B .008A .012B .012 +.002 .010 196 2510 ---- .011B .008A .008A .011 +.001 .010 126 2515 ---- .010B .007A .010B .010 +.001 .009 40 2520 ---- ---- .007A .007A .009 .000 .009 43 2525 .010 .010 .007A .007A .009 .000 2 .009 2 658 2530 ---- ---- .006A .006A .008 .000 .008 38 2535 ---- ---- .005A .005A .008 .000 .008 5 64 2540 ---- ---- .005A .005A .007 -.001 .008 9 82 2545 ---- ---- .005A .005A .007 -.001 .008 36 2550 ---- ---- .005A .005A .007 .000 .007 15 736 2555 ---- ---- .004A .004A .006 -.001 .007 56 2560 .005 .005 .004A .005 .006 -.001 1 .007 87 2565 ---- ---- .004A .004A .006 -.001 .007 36 2570 ---- ---- .004A .004A .006 -.001 .007 60 2575 ---- ---- .004A .004A .005 -.002 .007 1 79 2580 ---- ---- .003A .003A .005 -.001 .006 20 2585 ---- ---- .003A .003A .005 -.001 .006 27 2590 ---- ---- .003A .003A .005 -.001 .006 36 2595 ---- ---- .003A .003A .005 -.001 .006 43 2600 .005 .005 .003A .004A .005 -.001 111 .006 6 2361 2605 ---- ---- .003A .003A .005 -.001 .006 27 2610 ---- ---- .003A .003A .005 -.001 .006 36 2615 ---- ---- .003A .003A .005 -.001 .006 11 2620 ---- ---- .003A .003A .005 -.001 .006 91 2625 ---- ---- .003A .003A .004 -.002 .006 25 227 2630 ---- ---- .003A .003A .004 -.001 .005 3 14 2635 ---- ---- .003A .003A .004 -.001 .005 41 2640 ---- ---- .003A .003A .004 -.001 .005 49 2645 .003 .003 .003 .003 .004 -.001 4 .005 36 2650 ---- ---- .003A .003A .004 -.001 .005 6 370 2655 ---- ---- .002A .002A .004 -.001 .005 30 2660 ---- ---- .002A .002A .004 -.001 .005 1 45 2665 ---- ---- .002A .002A .004 -.001 .005 14 65 2670 ---- ---- .002A .002A .004 -.001 .005 3 38 2675 ---- ---- .002A .002A .004 -.001 .005 15 143 2680 ---- ---- .002A .002A .004 -.001 .005 13 2685 ---- ---- .002A .002A .004 -.001 .005 77 2690 ---- ---- .002A .002A .004 -.001 .005 18 2695 ---- ---- .002A .002A .004 -.001 .005 24 2700 .002 .003 .002 .003 .004 -.001 15 .005 44 1662 2725 .002 .002 .002 .002 .004 -.001 12 .005 23 227 2750 .003 .003 .002A .003 .004 -.001 5 .005 15 575 2775 ---- ---- .002A .002A .004 -.001 .005 115 2800 ---- ---- .002A .002A .004 .000 .004 7 1150 2825 ---- ---- .002A .002A .003 -.001 .004 16 74 2850 .002 .002 .002 .002 .003 -.001 3 .004 4 263 2875 ---- ---- .002A .002A .003 .000 .003 9 143 2900 .002 .002 .002 .002 .003 .000 7 .003 15 381 2925 ---- ---- .002A .002A .003 .000 .003 10 76 2950 ---- ---- ---- ---- .003 +.001 .002 7 98 2975 .002 .002 .002 .002 .003 +.001 24 .002 17 171 3000 .001 .002 .001 .002 .003 +.001 33 .002 52 2378 3025 ---- ---- ---- ---- .002 .000 .002 48 3050 .002 .002 .002 .002 .002 +.001 15 .001 5 54 3075 ---- ---- ---- ---- .002 +.001 .001 9 49 3100 .001 .001 .001 .001 .002 +.001 11 .001 19 161 3125 .001 .001 .001 .001 .002 +.001 3 .001 7 3150 .001 .001 .001 .001 .001 .000 6 .001 9 144 3175 ---- ---- ---- ---- .001 .000 .001 40 19 3200 ---- ---- ---- ---- .001 .000 .001 17 427 3225 ---- ---- ---- ---- .001 .000 .001 25 3250 ---- ---- ---- ---- .001 .000 .001 5 476 3275 ---- ---- ---- ---- .001 .000 .001 8 3300 ---- ---- ---- ---- .001 .000 .001 489 3325 ---- ---- ---- ---- .001 .000 .001 44 3350 ---- ---- ---- ---- .001 .000 .001 19 3375 ---- ---- ---- ---- .001 .000 .001 33 3400 ---- ---- ---- ---- .001 .000 .001 667 3425 ---- ---- ---- ---- .001 .000 .001 5 3450 ---- ---- ---- ---- .001 .000 .001 18 3475 ---- ---- ---- ---- .001 .000 .001 1 3500 ---- ---- ---- ---- .001 .000 .001 1374 3525 ---- ---- ---- ---- .001 .000 .001 13 3550 ---- ---- ---- ---- .001 .000 .001 28 3575 ---- ---- ---- ---- .001 .000 .001 5 3600 ---- ---- ---- ---- .001 .000 .001 155 3625 ---- ---- ---- ---- .001 .000 .001 5 3650 ---- ---- ---- ---- .001 .000 .001 9 4000 ---- ---- ---- ---- .001 .000 .001 2028 4500 ---- ---- ---- ---- .001 .000 .001 114 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 ---- 10.898B ---- 10.898B 10.909 +.599 10.310 1300 ---- 10.649B ---- 10.648B 10.659 +.599 10.060 1325 ---- 10.399B ---- 10.398B 10.409 +.599 9.810 1350 ---- 10.149B ---- 10.148B 10.159 +.599 9.560 1375 ---- 9.899B ---- 9.897B 9.909 +.599 9.310 1400 ---- 9.649B ---- 9.649B 9.659 +.599 9.060 1425 ---- 9.399B ---- 9.399B 9.409 +.599 8.810 1450 ---- 9.150B ---- 9.149B 9.159 +.599 8.560 1475 ---- 8.900B ---- 8.898B 8.909 +.599 8.310 1500 ---- 8.650B ---- 8.648B 8.659 +.599 8.060 1525 ---- 8.400B ---- 8.398B 8.409 +.599 7.810 1550 ---- 8.150B ---- 8.150B 8.159 +.599 7.560 1575 ---- 7.901B ---- 7.899B 7.909 +.599 7.310 1600 ---- 7.651B ---- 7.649B 7.659 +.599 7.060 1625 ---- 7.401B ---- 7.399B 7.409 +.599 6.810 1650 ---- 7.151B ---- 7.149B 7.159 +.599 6.560 1675 ---- 6.901B ---- 6.899B 6.909 +.599 6.310 1700 ---- 6.651B ---- 6.650B 6.659 +.599 6.060 1725 ---- 6.402B ---- 6.400B 6.409 +.599 5.810 1750 ---- 6.152B ---- 6.150B 6.159 +.599 5.560 1775 ---- 5.902B ---- 5.900B 5.909 +.599 5.310 1800 ---- 5.652B ---- 5.651B 5.659 +.599 5.060 1825 ---- 5.403B ---- 5.401B 5.409 +.599 4.810 1850 ---- 5.153B ---- 5.151B 5.159 +.599 4.560 55 1875 ---- 4.903B ---- 4.902B 4.909 +.598 4.311 17 1900 ---- 4.654B ---- 4.652B 4.659 +.596 4.063 115 1925 ---- 4.405B ---- 4.404B 4.410 +.594 3.816 15 1950 ---- 4.157B ---- 4.154B 4.162 +.592 3.570 1975 ---- 3.910B ---- 3.908B 3.915 +.589 3.326 2000 ---- 3.664B ---- 3.661B 3.669 +.585 3.084 22 2025 ---- 3.420B 2.833A 3.417B 3.424 +.580 2.844 2050 ---- 3.177B 2.596A 3.174B 3.181 +.574 2.607 2 2075 ---- 2.963B 2.363A 2.963B 2.941 +.567 2.374 2 2085 ---- 2.840B ---- 2.838B 2.845 +.563 2.282 2090 ---- 2.793B ---- 2.791B 2.797 +.561 2.236 2095 ---- 2.745B ---- 2.744B 2.750 +.560 2.190 2100 ---- 2.730B 2.134A 2.730B 2.703 +.558 2.145 101 2105 ---- 2.651B ---- 2.649B 2.655 +.555 2.100 2110 ---- 2.603B ---- 2.602B 2.608 +.553 2.055 2115 ---- 2.556B ---- 2.555B 2.561 +.550 2.011 2120 ---- 2.509B ---- 2.508B 2.514 +.548 1.966 2125 ---- 2.495B 1.911A 2.495B 2.468 +.546 1.922 1 2130 ---- 2.415B ---- 2.414B 2.421 +.542 1.879 2135 ---- 2.369B ---- 2.367B 2.375 +.540 1.835 5 2140 ---- 2.323B ---- 2.321B 2.329 +.537 1.792 5 2145 ---- 2.277B ---- 2.275B 2.283 +.533 1.750 2150 ---- 2.263B 1.697A 2.263B 2.237 +.530 1.707 1 2155 ---- 2.185B ---- 2.184B 2.191 +.525 1.666 2160 ---- 2.140B ---- 2.139B 2.146 +.522 1.624 2165 ---- 2.095B ---- 2.094B 2.101 +.518 1.583 2170 ---- 2.050B ---- 2.049B 2.056 +.513 1.543 2175 ---- 2.037B 1.493A 2.037B 2.011 +.508 1.503 1 2180 ---- 1.961B ---- 1.961B 1.967 +.504 1.463 2185 ---- 1.918B ---- 1.918B 1.923 +.499 1.424 2190 ---- 1.883B ---- 1.882B 1.879 +.494 1.385 2195 ---- 1.839B ---- 1.838B 1.836 +.489 1.347 2200 ---- 1.818B 1.301A 1.818B 1.793 +.483 1 1.310 5 14 2205 ---- 1.752B ---- 1.751B 1.750 +.477 1.273 2210 ---- 1.710B ---- 1.709B 1.708 +.471 1.237 2215 ---- 1.668B ---- 1.667B 1.666 +.465 1.201 2220 ---- 1.626B ---- 1.625B 1.625 +.459 1.166 2225 ---- 1.607B 1.123A 1.607B 1.584 +.453 1.131 1 2230 ---- 1.543B ---- 1.542B 1.543 +.446 1.097 2235 ---- 1.503B ---- 1.502B 1.503 +.439 1.064 4 2240 ---- 1.462B ---- 1.461B 1.464 +.433 1.031 4 2245 ---- 1.423B ---- 1.422B 1.424 +.425 .999 8 2250 ---- 1.408B .959A 1.408B 1.386 +.419 .967 16 2255 ---- 1.345B ---- 1.344B 1.348 +.412 .936 2260 ---- 1.307B ---- 1.306B 1.310 +.404 .906 4 2265 ---- 1.270B .870A 1.269B 1.273 +.396 .877 50 2270 ---- 1.233B .840A 1.232B 1.237 +.389 .848 2 2275 ---- 1.222B .813A 1.222B 1.201 +.381 18 .820 33 2280 ---- 1.161B .786A 1.161B 1.166 +.374 .792 7 6 2285 1.054 1.156B .759A 1.154B 1.132 +.367 1 .765 7 15 2290 ---- 1.122B .733A 1.120B 1.098 +.359 .739 1 3 2295 1.023 1.087B .708A .975A 1.065 +.352 2 .713 1 5 2300 1.001 1.055B .683A 1.053A 1.032 +.343 14 .689 26 105 2305 ---- 1.022B .659A 1.021B 1.001 +.337 .664 2 42 2310 ---- .991B .636A .990B .970 +.329 .641 18 2315 ---- .961B .613A .959B .939 +.321 50 .618 1 4 2320 .850 .930B .591A .693A .909 +.313 1 .596 6 2325 .565 .900B .565 .900B .880 +.306 25 .574 2 372 2330 .791 .871B .550A .870B .852 +.298 1 .554 9 60 2335 ---- .843B .530A .843B .824 +.291 .533 2 2340 .674 .815B .510A .598A .797 +.283 1 .514 2 2345 .627 .788B .491A .579A .771 +.276 14 .495 50 2350 .655 .765 .473A .753A .745 +.269 126 .476 8 311 2355 ---- .736B .456A .736B .720 +.261 1 .459 10 2360 ---- .711B .439A .711B .695 +.253 2 .442 25 2365 .625 .688B .422A .499A .671 +.246 8 .425 1 2370 .599 .664B .406A .664B .648 +.239 18 .409 1 11 2375 .597 .641B .391A .641B .626 +.233 49 .393 11 147 2380 .511 .619B .375A .619B .604 +.226 5 .378 10 2385 .536 .597B .361A .597B .583 +.219 5 .364 13 2390 ---- .575B .348A .575B .562 +.212 .350 1 15 2395 ---- .555B .334A .555B .542 +.205 .337 4 8 2400 .330 .535 .322A .535 .522 +.198 44 .324 135 166 2405 ---- .516B .310A .516B .504 +.193 .311 41 2410 ---- .496B .298A .496B .485 +.185 .300 17 2415 ---- .478B .287A .478B .468 +.180 .288 9 2420 .423 .461B .275A .461B .450 +.173 3 .277 31 2425 .389 .444B .265A .313A .434 +.168 110 .266 5 66 2430 ---- .427B .255A .427B .418 +.162 .256 19 2435 ---- .411B ---- .411B .402 +.156 .246 2 13 2440 ---- .396B .236A .396B .387 +.150 8 .237 47 2445 .325 .382B .227A .267A .373 +.145 8 .228 5 2450 .240 .367B .218A .367B .359 +.140 32 .219 30 233 2455 ---- .353B .210A .353B .345 +.134 .211 1 14 2460 ---- .339B .202A .339B .332 +.129 .203 13 2465 ---- .326B ---- .326B .319 +.124 .195 11 2470 .275 .314B .187A .314B .307 +.119 14 .188 3 10 2475 ---- .302B .180A .302B .295 +.114 20 .181 4 123 2480 .254 .290B .252 .290B .284 +.110 25 .174 8 37 2485 ---- .279B ---- .279B .273 +.106 .167 27 2490 .236 .268B .236 .187A .263 +.102 2 .161 1 11 2495 ---- .258B ---- .258B .253 +.098 .155 19 2500 .169 .248B .169 .173A .243 +.094 48 .149 113 551 2505 ---- .239B ---- .239B .234 +.090 .144 41 2510 .203 .230B .203 .230B .225 +.086 10 .139 13 2515 .211 .221B .211 .221B .216 +.082 11 .134 3 2520 ---- .212B ---- .212B .208 +.079 1 .129 6 42 2525 .195 .207 .195 .207 .200 +.076 20 .124 15 219 2530 .199 .200 .199 .199A .192 +.072 4 .120 2 2535 .192 .192 .192 .191A .185 +.069 2 .116 3 14 2540 .184 .184 .184 .184 .178 +.066 3 .112 7 2545 ---- .177B ---- .177B .171 +.063 10 .108 48 2550 .120 .170B .120 .118A .165 +.061 17 .104 110 274 2555 ---- .163B ---- .163B .159 +.058 .101 58 2560 ---- .157B ---- .157B .153 +.055 .098 28 2565 ---- .151B ---- .151B .147 +.053 3 .094 135 2570 ---- .146B ---- .146B .142 +.051 2 .091 16 2575 .111 .139B .111 .139B .137 +.049 8 .088 7 25 2580 ---- .133B ---- .133B .132 +.047 3 .085 13 2585 .116 .129B .116 .093A .127 +.044 1 .083 2 2590 .110 .124B .110 .124B .123 +.043 1 .080 1 14 2595 ---- .120B .077A .120B .118 +.040 4 .078 10 2600 .082 .116 .075A .116 .114 +.039 39 .075 3 476 2605 ---- .111B ---- .111B .110 +.037 .073 8 2610 ---- .107B ---- .107B .106 +.035 4 .071 15 2615 .105 .105 .105 .105 .103 +.034 8 .069 2 2620 ---- .099B ---- .099B .099 +.032 .067 7 2625 .072 .096B .072 .096B .096 +.031 3 .065 174 2630 ---- .093B ---- .093B .093 +.030 .063 5 15 2635 ---- .090B ---- .090B .089 +.028 .061 1 4 2640 .089 .089 .089 .088A .086 +.027 1 .059 1 11 2645 ---- .084B ---- .084B .084 +.026 .058 17 2650 .081 .082 .081 .082 .081 +.025 5 .056 483 2655 ---- .078B ---- .078B .078 +.024 .054 11 2660 ---- .075B ---- .075B .076 +.023 .053 25 2665 .060 .073B .060 .073B .073 +.021 4 .052 8 2670 .054 .071B .054 .070B .071 +.021 1 .050 1 5 2675 ---- .068B ---- .068B .068 +.019 .049 218 2680 .066 .066 .066 .050A .066 +.018 10 .048 8 2685 .058 .064B .058 .064B .064 +.018 11 .046 4 2690 ---- .062B ---- .062B .062 +.017 .045 20 2695 ---- .060B ---- .060B .060 +.016 .044 6 2700 .045 .058B .045 .058B .058 +.015 8 .043 5 314 2725 .050 .050 .050 .050 .050 +.012 2 .038 35 2750 ---- .043B ---- .043B .043 +.009 .034 145 2775 ---- .037B ---- .037B .038 +.008 .030 7 30 2800 .033 .033 .033 .033 .033 +.006 1 .027 6 250 2825 ---- .027B ---- .027B .029 +.004 .025 39 2850 ---- .025B ---- .025B .026 +.004 3 .022 3 111 2875 .022 .022 .022 .022 .023 +.003 7 .020 98 2900 .018 .018 .018 .018 .021 +.002 23 .019 11 112 2925 .015 .015 .015 .016B .019 +.002 8 .017 20 2950 ---- ---- ---- ---- .017 +.001 .016 6 54 2975 ---- ---- ---- ---- .016 +.001 .015 26 3000 .013 .013 .013 .013 .015 +.001 3 .014 370 3025 .011 .011 .011 .011 .014 +.001 4 .013 20 3050 ---- ---- ---- ---- .013 +.001 2 .012 3 22 3075 ---- ---- ---- ---- .012 +.001 .011 9 3100 .010 .010 .010 .010 .012 +.001 5 .011 118 3125 ---- ---- ---- ---- .011 +.001 .010 4 3150 ---- ---- ---- ---- .011 +.001 .010 12 53 3175 ---- ---- ---- ---- .010 +.001 .009 9 3200 ---- ---- ---- ---- .010 +.001 2 .009 170 3225 ---- ---- ---- ---- .009 .000 .009 6 3250 ---- ---- ---- ---- .009 +.001 .008 1 14 3275 ---- ---- ---- ---- .009 +.001 .008 3 3300 ---- ---- ---- ---- .008 .000 2 .008 58 3325 ---- ---- ---- ---- .008 +.001 .007 5 3350 ---- ---- ---- ---- .008 +.001 .007 19 3375 ---- ---- ---- ---- .008 +.001 .007 11 3400 ---- ---- ---- ---- .007 .000 .007 2 78 3425 ---- ---- ---- ---- .007 +.001 .006 1 3450 ---- ---- ---- ---- .007 +.001 2 .006 14 3475 ---- ---- ---- ---- .007 +.001 .006 24 3500 ---- ---- ---- ---- .007 +.001 .006 168 3525 ---- ---- ---- ---- .007 +.001 .006 21 3550 ---- ---- ---- ---- .007 +.001 .006 29 3575 ---- ---- ---- ---- .006 +.001 .005 2 3600 ---- ---- ---- ---- .006 +.001 .005 107 3625 ---- ---- ---- ---- .006 +.001 .005 3650 ---- ---- ---- ---- .006 +.001 .005 20 3675 ---- ---- ---- ---- .006 +.001 .005 30 4000 ---- ---- ---- ---- .005 +.001 .004 30 30 4500 ---- ---- ---- ---- .004 .000 .004 5000 ---- ---- ---- ---- .004 +.001 .003 15 6000 ---- ---- ---- ---- .003 .000 .003 7000 ---- ---- ---- ---- .002 -.001 .003 8000 ---- ---- ---- ---- .001 -.002 .003 9000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- .001 -.001 .002 1 SO NOV23 Silver Option CALL 1275 ---- 10.896B ---- 10.895B 10.909 +.599 10.310 1300 ---- 10.646B ---- 10.646B 10.659 +.599 10.060 1325 ---- 10.397B ---- 10.396B 10.409 +.599 9.810 1350 ---- 10.147B ---- 10.146B 10.159 +.599 9.560 1375 ---- 9.897B ---- 9.896B 9.909 +.599 9.310 1400 ---- 9.647B ---- 9.647B 9.659 +.599 9.060 1425 ---- 9.398B ---- 9.397B 9.409 +.599 8.810 1450 ---- 9.148B ---- 9.147B 9.159 +.599 8.560 1475 ---- 8.898B ---- 8.897B 8.909 +.599 8.310 1500 ---- 8.648B ---- 8.648B 8.659 +.599 8.060 1525 ---- 8.399B ---- 8.398B 8.409 +.599 7.810 1550 ---- 8.149B ---- 8.148B 8.159 +.599 7.560 1575 ---- 7.899B ---- 7.897B 7.909 +.599 7.310 1600 ---- 7.649B ---- 7.649B 7.659 +.599 7.060 1625 ---- 7.400B ---- 7.399B 7.409 +.599 6.810 1650 ---- 7.150B ---- 7.148B 7.159 +.599 6.560 1675 ---- 6.900B ---- 6.898B 6.909 +.599 6.310 1700 ---- 6.651B ---- 6.649B 6.659 +.599 6.060 1725 ---- 6.401B ---- 6.399B 6.409 +.599 5.810 1750 ---- 6.151B ---- 6.149B 6.159 +.599 5.560 1775 ---- 5.902B ---- 5.900B 5.909 +.598 5.311 1800 ---- 5.652B ---- 5.651B 5.659 +.596 5.063 20 1825 ---- 5.404B ---- 5.402B 5.411 +.595 4.816 1850 ---- 5.157B ---- 5.155B 5.163 +.592 4.571 1875 ---- 4.910B ---- 4.908B 4.916 +.589 4.327 1900 ---- 4.665B ---- 4.663B 4.671 +.586 4.085 13 1925 ---- 4.420B ---- 4.419B 4.426 +.582 3.844 1950 ---- 4.177B 3.596A 4.176B 4.184 +.578 3.606 1975 ---- 3.936B 3.361A 3.935B 3.943 +.573 3.370 2000 ---- 3.733B 3.128A 3.733B 3.704 +.566 3.138 3 2025 ---- 3.496B 2.900A 3.496B 3.467 +.558 2.909 2050 ---- 3.262B 2.676A 3.262B 3.234 +.549 2.685 1 2075 ---- 3.031B 2.457A 3.031B 3.004 +.537 2.467 2085 ---- 2.906B ---- 2.905B 2.914 +.533 2.381 2090 ---- 2.861B ---- 2.860B 2.869 +.530 2.339 2095 ---- 2.816B ---- 2.815B 2.824 +.527 2.297 2100 ---- 2.805B 2.246A 2.805B 2.779 +.524 2.255 9 2105 ---- 2.726B ---- 2.726B 2.735 +.521 2.214 2110 ---- 2.682B ---- 2.681B 2.690 +.517 2.173 2115 ---- 2.638B ---- 2.637B 2.646 +.514 2.132 2120 ---- 2.594B ---- 2.593B 2.603 +.511 2.092 2125 ---- 2.585B 2.043A 2.585B 2.559 +.507 2.052 2130 ---- 2.508B ---- 2.508B 2.516 +.504 2.012 2135 ---- 2.473B ---- 2.472B 2.473 +.500 1.973 2140 ---- 2.430B ---- 2.429B 2.430 +.496 1.934 2145 ---- 2.387B ---- 2.386B 2.388 +.493 1.895 2150 ---- 2.370B 1.850A 2.370B 2.345 +.488 1.857 3 2155 ---- 2.302B ---- 2.301B 2.303 +.484 1.819 2160 ---- 2.261B ---- 2.260B 2.262 +.480 1.782 2165 ---- 2.219B ---- 2.218B 2.221 +.476 1.745 2170 ---- 2.178B ---- 2.177B 2.180 +.471 1.709 2175 ---- 2.161B 1.666A 2.161B 2.139 +.466 1.673 2180 ---- 2.096B ---- 2.095B 2.099 +.462 1.637 2185 ---- 2.056B ---- 2.055B 2.059 +.457 1.602 2190 ---- 2.016B ---- 2.015B 2.019 +.452 1.567 2195 ---- 1.977B ---- 1.976B 1.980 +.447 1.533 2200 ---- 1.963B 1.493A 1.963B 1.941 +.442 1.499 9 2205 ---- 1.899B ---- 1.898B 1.903 +.437 1.466 2210 ---- 1.861B ---- 1.861B 1.865 +.432 1.433 2215 ---- 1.823B ---- 1.822B 1.827 +.427 1.400 2220 ---- 1.785B ---- 1.784B 1.790 +.422 1.368 2225 ---- 1.774B 1.332A 1.774B 1.754 +.417 1.337 2230 ---- 1.712B ---- 1.712B 1.717 +.411 1.306 2 2235 ---- 1.675B ---- 1.674B 1.681 +.406 1.275 2240 ---- 1.639B ---- 1.638B 1.646 +.400 1.246 1 2245 ---- 1.604B 1.213A 1.603B 1.611 +.395 1.216 6 2250 ---- 1.595B 1.183A 1.595B 1.577 +.390 1.187 51 2255 ---- 1.535B 1.156A 1.535B 1.543 +.384 1.159 1 2260 ---- 1.505B 1.127A 1.505B 1.509 +.378 1.131 2265 ---- 1.498B 1.100A 1.497B 1.476 +.373 1.103 2270 ---- 1.465B 1.073A 1.464B 1.444 +.367 1.077 1 2275 1.367 1.434B 1.047A 1.170A 1.412 +.362 1 1.050 1 2280 ---- 1.401B 1.021A 1.400B 1.380 +.356 1.024 4 2285 ---- 1.370B .996A 1.368B 1.349 +.350 .999 2290 ---- 1.339B .971A 1.338B 1.318 +.344 .974 8 2295 ---- 1.308B .947A 1.307B 1.288 +.338 10 .950 5 2300 1.190 1.279B .923A 1.279B 1.259 +.333 16 .926 20 171 2305 ---- 1.249B .900A 1.248B 1.230 +.328 .902 5 2310 ---- 1.220B .877A 1.219B 1.201 +.321 .880 2 2315 ---- 1.192B .854A 1.191B 1.174 +.317 1 .857 1 27 2320 ---- 1.164B .833A 1.163B 1.146 +.311 .835 2 5 2325 ---- 1.137B .811A 1.137B 1.119 +.305 .814 105 314 2330 ---- 1.110B .790A 1.110B 1.093 +.300 .793 15 2335 ---- 1.082B .770A 1.082B 1.067 +.294 .773 4 2340 ---- 1.057B .750A 1.057B 1.041 +.288 .753 8 2345 ---- 1.032B .731A 1.032B 1.016 +.283 .733 6 2350 .900 1.007B .712A 1.007B .991 +.277 3 .714 249 2355 ---- .981B .693A .981B .967 +.272 .695 5 5 2360 .929 .959B .675A .959B .944 +.267 2 .677 3 2365 ---- .936B .658A .936B .921 +.261 1 .660 39 2370 .887 .912B .641A .912B .898 +.256 5 .642 4 2375 ---- .890B .624A .890B .876 +.251 .625 2380 .843 .868B .608A .868B .854 +.245 1 .609 2385 ---- .847B .592A .847B .833 +.240 .593 20 2390 ---- .825B .576A .825B .812 +.235 .577 14 2395 ---- .804B .561A .804B .791 +.229 .562 42 2400 .776 .785B .776 .785B .771 +.224 12 .547 129 2405 ---- .765B .532A .765B .752 +.219 .533 9 2410 ---- .746B .517A .746B .733 +.214 .519 6 2415 ---- .727B .503A .727B .714 +.209 .505 13 2420 ---- .708B .490A .708B .696 +.205 .491 8 2425 .668 .689B .668 .689B .678 +.200 5 .478 22 2430 ---- .673B .465A .673B .660 +.194 .466 5 2435 ---- .655B ---- .655B .643 +.190 .453 25 2440 .618 .639B .618 .639B .627 +.186 4 .441 5 2445 ---- .622B ---- .622B .611 +.181 .430 36 2450 ---- .606B ---- .606B .595 +.177 .418 2 154 2455 ---- .591B ---- .591B .580 +.173 .407 11 2460 ---- .575B ---- .575B .565 +.168 .397 6 2465 .481 .561B .481 .561B .550 +.164 5 .386 2470 ---- .546B ---- .546B .536 +.160 .376 12 2475 ---- .532B ---- .532B .523 +.157 .366 26 2480 .498 .518B .498 .401A .509 +.152 5 .357 2485 .433 .505B .433 .505B .496 +.148 5 .348 3 2490 ---- .492B ---- .492B .483 +.144 .339 2 4 2495 ---- .479B ---- .479B .471 +.141 .330 4 2500 .352 .467B .352 .467B .459 +.137 12 .322 11 549 2505 ---- .455B ---- .455B .447 +.133 .314 5 2510 ---- .443B ---- .443B .436 +.130 .306 2515 ---- .432B ---- .432B .425 +.127 .298 1 2520 ---- .421B ---- .421B .414 +.123 .291 6 2525 ---- .410B ---- .410B .403 +.120 .283 62 2530 ---- .399B ---- .399B .393 +.117 .276 5 5 2535 ---- .389B ---- .389B .383 +.114 .269 10 13 2540 ---- .379B ---- .379B .373 +.110 .263 8 2545 ---- .369B ---- .369B .364 +.108 .256 24 2550 ---- .359B ---- .359B .355 +.105 .250 21 2555 ---- .350B ---- .350B .346 +.102 .244 2560 ---- .342B ---- .342B .337 +.099 .238 1 2565 ---- .333B ---- .333B .329 +.097 .232 8 2570 ---- .325B ---- .325B .320 +.093 .227 2575 ---- .317B ---- .317B .312 +.090 .222 107 2580 ---- .309B ---- .309B .305 +.089 .216 8 8 2585 ---- .301B ---- .301B .297 +.086 .211 2590 ---- .294B ---- .294B .290 +.084 .206 2595 ---- .286B ---- .286B .282 +.081 .201 6 1 2600 .270 .279B .218 .279B .275 +.078 8 .197 16 733 2605 ---- .271B ---- .271B .269 +.077 .192 8 9 2610 ---- .266B ---- .266B .262 +.074 .188 6 2615 ---- .258B ---- .258B .256 +.073 .183 2620 .234 .252B .234 .227A .249 +.070 1 .179 10 2625 ---- .247B ---- .247B .243 +.068 1 .175 10 2630 .237 .241B .237 .188A .237 +.066 5 .171 7 7 2635 ---- .235B ---- .235B .232 +.065 .167 2640 ---- .229B ---- .229B .226 +.062 .164 8 2645 ---- .224B ---- .224B .221 +.061 .160 19 2650 ---- .219B ---- .219B .215 +.058 78 .157 27 187 2655 ---- .213B ---- .213B .210 +.057 .153 12 2660 .208 .208 .208 .208 .205 +.055 5 .150 1 2665 ---- .203B ---- .203B .201 +.055 .146 6 2670 ---- .198B ---- .198B .196 +.053 .143 4 2675 ---- .193B ---- .193B .191 +.051 .140 9 2680 ---- .189B ---- .189B .187 +.050 .137 2685 ---- .184B ---- .184B .183 +.049 .134 4 2700 ---- .172B ---- .172B .170 +.044 .126 43 2725 .150 .153B .138 .153B .152 +.038 25 .114 1 13 2750 ---- .137B ---- .137B .136 +.033 .103 25 2775 ---- .123B ---- .123B .123 +.030 .093 26 2800 .103 .111B .103 .111B .111 +.026 4 .085 7 482 2825 ---- .101B ---- .100B .100 +.023 .077 1 41 2850 ---- .091B ---- .091B .091 +.020 .071 182 2875 ---- .083B ---- .083B .083 +.018 .065 7 2900 .077 .077 .077 .077 .076 +.016 3 .060 1 21 2925 ---- .069B ---- .068B .069 +.014 .055 1 2950 ---- .063B ---- .063B .064 +.013 .051 17 2975 ---- .057B ---- .057B .058 +.011 .047 14 3000 ---- .053B ---- .053B .054 +.011 .043 4 216 3025 ---- .048B ---- .048B .050 +.010 .040 9 3050 ---- .045B ---- .045B .046 +.009 2 .037 2 3075 ---- .040B ---- .040B .042 +.007 .035 20 3100 ---- .037B ---- .037B .039 +.007 7 .032 3 680 3125 ---- .034B ---- .034B .036 +.006 .030 15 3150 .034 .034 .034 .034 .034 +.006 1 .028 7 3175 ---- .030B ---- .030B .032 +.005 .027 2 3200 ---- .028B ---- .028B .029 +.004 2 .025 2 212 3225 ---- .024B ---- .024B .028 +.005 3 .023 2 6 3250 ---- ---- ---- ---- .026 +.004 .022 3 111 3275 ---- ---- ---- ---- .024 +.003 .021 3 3300 ---- ---- ---- ---- .023 +.003 .020 6 39 3325 ---- ---- ---- ---- .022 +.004 .018 3 3350 ---- ---- ---- ---- .021 +.003 .018 3 6 3375 ---- ---- ---- ---- .020 +.003 .017 5 3400 ---- ---- ---- ---- .019 +.003 .016 29 3425 ---- ---- ---- ---- .018 +.003 .015 8 3450 ---- ---- ---- ---- .018 +.004 .014 15 3475 ---- ---- ---- ---- .017 +.003 .014 3500 ---- ---- ---- ---- .016 +.003 .013 216 3525 ---- ---- ---- ---- .016 +.004 .012 3 3550 ---- ---- ---- ---- .015 +.003 .012 18 3575 ---- ---- ---- ---- .015 +.004 .011 1 3600 .014 .014 .014 .014 .014 +.003 2 .011 12 3625 ---- ---- ---- ---- .014 +.004 .010 2 3650 .015 .015 .015 .015 .014 +.004 2 .010 36 3675 ---- ---- ---- ---- .013 +.003 .010 6 4000 ---- ---- ---- ---- .009 +.003 .006 4500 ---- ---- ---- ---- .006 +.002 .004 5000 ---- ---- ---- ---- .004 +.001 .003 1 27 6000 ---- ---- ---- ---- .002 .000 .002 7000 ---- ---- ---- ---- .002 .000 .002 8000 ---- ---- ---- ---- .002 .000 .002 9000 ---- ---- ---- ---- .002 .000 .002 10000 ---- ---- ---- ---- .002 .000 .002 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.409 +.599 15.810 750 ---- ---- ---- ---- 16.159 +.599 15.560 775 ---- ---- ---- ---- 15.909 +.599 15.310 800 ---- ---- ---- ---- 15.659 +.599 15.060 1 825 ---- ---- ---- ---- 15.409 +.599 14.810 850 ---- ---- ---- ---- 15.159 +.599 14.560 875 ---- ---- ---- ---- 14.909 +.599 14.310 900 ---- ---- ---- ---- 14.659 +.599 14.060 925 ---- ---- ---- ---- 14.409 +.599 13.810 950 ---- ---- ---- ---- 14.159 +.599 13.560 975 ---- ---- ---- ---- 13.909 +.599 13.310 1000 ---- ---- ---- ---- 13.659 +.599 13.060 1025 ---- ---- ---- ---- 13.409 +.599 12.810 1050 ---- ---- ---- ---- 13.159 +.599 12.560 1075 ---- ---- ---- ---- 12.909 +.599 12.310 1100 ---- ---- ---- ---- 12.659 +.599 12.060 1125 ---- ---- ---- ---- 12.409 +.599 11.810 1150 ---- ---- ---- ---- 12.159 +.599 11.560 1175 ---- ---- ---- ---- 11.909 +.599 11.310 1200 ---- ---- ---- ---- 11.659 +.599 11.060 1225 ---- ---- ---- ---- 11.409 +.599 10.810 1250 ---- ---- ---- ---- 11.159 +.599 10.560 1275 ---- ---- ---- ---- 10.909 +.599 10.310 1300 ---- ---- ---- ---- 10.659 +.599 10.060 1325 ---- ---- ---- ---- 10.409 +.599 9.810 1350 ---- ---- ---- ---- 10.159 +.599 9.560 1375 ---- ---- ---- ---- 9.909 +.599 9.310 1400 ---- ---- ---- ---- 9.659 +.599 9.060 1425 ---- ---- ---- ---- 9.409 +.599 8.810 1450 ---- ---- ---- ---- 9.159 +.599 8.560 1475 ---- ---- ---- ---- 8.909 +.599 8.310 1500 ---- ---- ---- ---- 8.659 +.599 8.060 4 1525 ---- ---- ---- ---- 8.409 +.599 7.810 1550 ---- ---- ---- ---- 8.159 +.599 7.560 1575 ---- ---- ---- ---- 7.909 +.599 7.310 1600 ---- ---- ---- ---- 7.659 +.599 7.060 1625 ---- ---- ---- ---- 7.409 +.599 6.810 1650 ---- ---- ---- ---- 7.159 +.599 20 6.560 1675 ---- ---- ---- ---- 6.909 +.599 6.310 1700 ---- ---- ---- ---- 6.659 +.599 6.060 34 1725 ---- ---- ---- ---- 6.409 +.597 5.812 6 1750 ---- ---- ---- ---- 6.160 +.595 5.565 28 1775 ---- ---- ---- ---- 5.912 +.593 5.319 19 1800 ---- ---- ---- ---- 5.666 +.592 5.074 193 1825 ---- ---- ---- ---- 5.420 +.589 4.831 1850 ---- ---- ---- ---- 5.176 +.586 4.590 6 1875 ---- 4.469B 4.344A 4.468B 4.934 +.582 4.352 2 1900 ---- 4.506B 4.108A 4.506B 4.693 +.578 4.115 3 1925 ---- 4.481B 3.874A 4.481B 4.454 +.573 3.881 2 1950 ---- 4.244B 3.644A 4.244B 4.217 +.566 3.651 4 1975 ---- 4.010B 3.418A 4.010B 3.983 +.559 3.424 2000 ---- 3.778B 3.196A 3.778B 3.752 +.551 3.201 18 2025 ---- 3.550B 2.978A 3.550B 3.525 +.541 2.984 2050 ---- 3.326B 2.767A 3.326B 3.301 +.529 2.772 2075 ---- 3.106B 2.562A 3.106B 3.083 +.516 2.567 1 2100 ---- 2.893B 2.365A 2.893B 2.870 +.501 2.369 21 2125 ---- 2.685B 2.177A 2.685B 2.663 +.484 2.179 138 2150 ---- 2.485B 1.996A 2.485B 2.463 +.465 1.998 2175 ---- 2.291B 1.825A 2.291B 2.272 +.446 1.826 54 2200 ---- 2.107B ---- 2.107B 2.089 +.425 1.664 27 2225 ---- 1.931B ---- 1.930B 1.915 +.403 1.512 1 2250 ---- 1.771B 1.370A 1.771B 1.751 +.380 1.371 22 2275 ---- 1.615B ---- 1.615B 1.597 +.357 5 1.240 231 2300 1.200 1.470B 1.200 1.468 1.453 +.334 4 1.119 1 312 2325 ---- 1.334B ---- 1.334B 1.319 +.310 28 1.009 100 252 2350 1.127 1.209B 1.127 1.004A 1.196 +.288 8 .908 241 2375 1.070 1.095B 1.070 1.095B 1.082 +.265 5 .817 86 2400 .972 .989B .972 .973A .978 +.243 9 .735 1 241 2425 ---- .894B ---- .894B .883 +.222 .661 27 2450 .640 .807B .640 .659A .797 +.202 13 .595 6 211 2475 ---- .728B ---- .728B .720 +.184 .536 229 2500 .550 .657B .550 .657B .650 +.166 13 .484 14 1238 2525 ---- .593B ---- .593B .587 +.150 .437 11 2550 ---- .536B ---- .536B .531 +.136 .395 305 2575 ---- .485B ---- .485B .480 +.121 1 .359 150 2600 .418 .439B .418 .437B .435 +.109 8 .326 1 465 2625 ---- .399B ---- .399B .395 +.098 .297 326 2650 .329 .363B .329 .363B .360 +.088 30 .272 507 2675 ---- .330B ---- .330B .328 +.079 1 .249 5 2700 .299 .302B .299 .302B .300 +.072 7 .228 1828 2725 ---- .275B ---- .275B .274 +.064 .210 28 2750 ---- .252B ---- .252B .252 +.058 3 .194 355 2775 ---- .232B ---- .232B .231 +.052 .179 4 2800 .196 .214B .196 .214B .213 +.048 114 .165 12 1043 2825 ---- .197B ---- .197B .197 +.044 2 .153 281 2850 ---- .182B ---- .182B .182 +.040 1 .142 749 2875 ---- .167B ---- .167B .168 +.036 .132 193 2900 .145 .156 .145 .156 .156 +.033 13 .123 10 905 2925 ---- .143B ---- .143B .145 +.030 .115 279 2950 ---- .133B ---- .133B .135 +.028 .107 25 2975 ---- .124B ---- .124B .125 +.025 .100 19 3000 .102 .119 .096A .119 .117 +.023 5 .094 3696 3025 ---- .108B ---- .107B .109 +.021 .088 30 3050 ---- .101B ---- .100B .102 +.019 .083 25 3075 .094 .094 .094 .083A .096 +.019 2 .077 268 3100 ---- .088B ---- .088B .090 +.017 .073 241 3125 ---- .083B ---- .083B .084 +.015 .069 9 3150 ---- .078B ---- .078B .079 +.014 .065 109 3175 ---- .073B ---- .073B .075 +.014 .061 2 3200 .069 .069 .068 .062A .070 +.013 3 .057 467 3225 ---- .065B ---- .065B .066 +.012 .054 2 3250 ---- .061B ---- .061B .063 +.012 .051 96 3275 ---- .058B ---- .057B .059 +.011 .048 2 3300 ---- .054B ---- .054B .056 +.010 .046 126 3325 ---- .051B ---- .051B .053 +.009 .044 4 3350 ---- .048B ---- .048B .050 +.009 .041 69 3375 ---- .045B ---- .045B .048 +.009 .039 2 3400 .045 .045 .045 .042A .046 +.009 1 .037 3 71 3425 ---- .041B ---- .041B .043 +.008 .035 70 3450 ---- .039B ---- .039B .041 +.007 .034 11 3475 ---- .037B ---- .037B .039 +.007 .032 1 3500 .031 .038 .031 .035B .037 +.006 17 .031 2725 3525 ---- .033B ---- .033B .036 +.007 .029 5 3550 ---- .031B ---- .031B .034 +.006 .028 40 3575 ---- .027B ---- .027B .032 +.006 .026 3 3600 ---- .026B ---- .026B .031 +.006 .025 152 3625 ---- ---- ---- ---- .029 +.005 .024 6 3650 ---- ---- ---- ---- .028 +.005 .023 1 3675 ---- ---- ---- ---- .027 +.005 .022 3700 .028 .028 .028 .028 .026 +.005 1 .021 252 3725 ---- ---- ---- ---- .025 +.005 .020 5 3750 ---- ---- ---- ---- .024 +.004 .020 8 3775 ---- ---- ---- ---- .023 +.004 .019 2 3800 ---- ---- ---- ---- .022 +.004 .018 8 3825 ---- ---- ---- ---- .021 +.003 .018 2 3850 ---- ---- ---- ---- .021 +.004 .017 21 3875 ---- ---- ---- ---- .020 +.003 .017 3900 ---- ---- ---- ---- .020 +.004 .016 2 3925 ---- ---- ---- ---- .019 +.003 .016 1 3950 ---- ---- ---- ---- .019 +.004 .015 11 3975 ---- ---- ---- ---- .018 +.003 .015 4000 .017 .020 .017 .018 .018 +.003 11 .015 9 2122 4025 ---- ---- ---- ---- .018 +.004 .014 4050 ---- ---- ---- ---- .017 +.003 .014 1 4075 ---- ---- ---- ---- .017 +.003 .014 10 4500 ---- ---- ---- ---- .013 +.003 .010 290 5000 ---- ---- ---- ---- .010 +.002 .008 1985 6000 ---- ---- ---- ---- .007 +.002 .005 442 7000 ---- ---- ---- ---- .005 +.001 .004 52 7500 ---- ---- ---- ---- .004 .000 .004 91 8000 ---- ---- ---- ---- .004 +.001 .003 13 9000 ---- ---- ---- ---- .003 .000 .003 41 10000 ---- ---- ---- ---- .003 +.001 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 10.758 +.598 10.160 1350 ---- ---- ---- ---- 10.508 +.598 9.910 1375 ---- ---- ---- ---- 10.258 +.598 9.660 1400 ---- ---- ---- ---- 10.008 +.598 9.410 1425 ---- ---- ---- ---- 9.758 +.598 9.160 1450 ---- ---- ---- ---- 9.508 +.598 8.910 1475 ---- ---- ---- ---- 9.258 +.598 8.660 1500 ---- ---- ---- ---- 9.008 +.598 8.410 1525 ---- ---- ---- ---- 8.758 +.598 8.160 1550 ---- ---- ---- ---- 8.508 +.598 7.910 1575 ---- ---- ---- ---- 8.258 +.598 7.660 1600 ---- ---- ---- ---- 8.008 +.598 7.410 1625 ---- ---- ---- ---- 7.758 +.598 7.160 1650 ---- ---- ---- ---- 7.508 +.598 6.910 1675 ---- ---- ---- ---- 7.258 +.597 6.661 1700 ---- ---- ---- ---- 7.008 +.596 6.412 1725 ---- ---- ---- ---- 6.759 +.593 6.166 1750 ---- ---- ---- ---- 6.512 +.592 5.920 1775 ---- ---- ---- ---- 6.266 +.590 5.676 1800 ---- ---- ---- ---- 6.021 +.587 5.434 1825 ---- ---- ---- ---- 5.777 +.583 5.194 1850 ---- 5.104B 4.950A 5.104B 5.535 +.580 4.955 1875 ---- 5.151B 4.715A 5.151B 5.295 +.576 4.719 1900 ---- 5.084B 4.482A 5.084B 5.057 +.572 4.485 13 1925 ---- 4.848B 4.251A 4.848B 4.821 +.566 4.255 1950 ---- 4.614B 4.025A 4.614B 4.588 +.560 4.028 1975 ---- 4.383B 3.802A 4.383B 4.357 +.552 3.805 2000 ---- 4.155B 3.582A 4.155B 4.130 +.544 3.586 2025 ---- 3.931B 3.368A 3.931B 3.906 +.534 3.372 2050 ---- 3.711B 3.160A 3.711B 3.687 +.523 3.164 2075 ---- 3.496B 2.959A 3.496B 3.473 +.511 2.962 2100 ---- 3.285B 2.763A 3.285B 3.264 +.498 2.766 2125 ---- 3.080B 2.574A 3.079B 3.060 +.482 2.578 2150 ---- 2.882B 2.394A 2.881B 2.863 +.467 2.396 2175 ---- 2.691B 2.220A 2.691B 2.673 +.450 2.223 2200 ---- 2.506B 2.055A 2.506B 2.490 +.433 2.057 3 2225 ---- 2.330B 1.899A 2.330B 2.315 +.414 1.901 2250 ---- 2.161B 1.751A 2.161B 2.148 +.396 1.752 1 2275 ---- 2.001B 1.612A 2.001B 1.990 +.377 1.613 2300 ---- 1.859B ---- 1.859B 1.840 +.358 1.482 10 8 2325 ---- 1.716B 1.360A 1.716B 1.699 +.338 1.361 130 2350 ---- 1.582B 1.247A 1.582B 1.567 +.319 1.248 49 2375 ---- 1.457B ---- 1.457B 1.443 +.300 1.143 4 4 2400 ---- 1.341B ---- 1.341B 1.327 +.281 1.046 3 140 2425 ---- 1.232B ---- 1.232B 1.220 +.263 .957 68 2450 ---- 1.133B ---- 1.133B 1.121 +.245 .876 1 2475 ---- 1.040B ---- 1.040B 1.030 +.228 .802 4 2500 ---- .956B ---- .956B .946 +.211 .735 46 2525 ---- .878B ---- .878B .869 +.196 .673 11 2550 ---- .807B ---- .807B .798 +.180 .618 207 2575 ---- .742B ---- .742B .734 +.166 .568 23 2600 ---- .682B ---- .682B .675 +.152 .523 10 279 2625 ---- .629B ---- .629B .622 +.140 .482 9 2650 ---- .580B ---- .580B .574 +.129 .445 33 2675 ---- .535B ---- .535B .530 +.118 .412 9 2700 ---- .495B ---- .495B .490 +.108 .382 14 2725 ---- .458B ---- .458B .454 +.099 .355 11 2750 ---- .425B ---- .425B .422 +.091 .331 15 2775 ---- .394B ---- .394B .392 +.084 .308 5 2800 ---- .367B ---- .367B .365 +.077 .288 205 2825 .335 .341B .335 .341B .340 +.071 6 .269 13 2850 .310 .319B .310 .319B .318 +.066 14 .252 8 2875 ---- .297B ---- .297B .297 +.061 .236 2900 ---- .279B ---- .279B .278 +.056 .222 9 2925 ---- .261B ---- .261B .261 +.053 .208 2950 ---- .245B ---- .245B .245 +.049 .196 2975 ---- .230B ---- .230B .230 +.045 .185 3000 ---- .216B ---- .216B .217 +.043 .174 144 3025 ---- .203B ---- .203B .204 +.039 .165 21 3050 ---- .191B ---- .191B .192 +.037 .155 5 3075 ---- .180B ---- .180B .182 +.035 .147 9 3100 ---- .170B ---- .170B .172 +.033 .139 19 3125 ---- .161B ---- .161B .162 +.030 .132 11 3150 ---- .152B ---- .152B .154 +.029 .125 4 3175 ---- .144B ---- .144B .146 +.027 .119 10 3200 ---- .136B ---- .136B .138 +.025 .113 3225 ---- .129B ---- .129B .131 +.023 .108 10 3250 ---- .123B ---- .123B .125 +.023 .102 13 3275 ---- .117B ---- .117B .119 +.021 .098 1 3300 ---- .111B ---- .111B .113 +.020 .093 9 3325 ---- .106B ---- .106B .108 +.019 .089 6 3350 ---- .101B ---- .101B .103 +.018 .085 14 3375 ---- .096B ---- .096B .098 +.017 .081 30 3400 ---- .092B ---- .092B .094 +.017 .077 8 3425 ---- .088B ---- .088B .090 +.016 .074 3450 ---- .084B ---- .084B .086 +.016 6 .070 4 3475 ---- .080B ---- .080B .082 +.015 .067 3500 ---- .076B ---- .076B .078 +.014 .064 54 3525 ---- .073B ---- .073B .075 +.013 .062 3 3550 ---- .070B ---- .070B .072 +.013 .059 6 12 3575 .063 .067B .063 .067B .069 +.012 15 .057 44 3600 ---- .064B ---- .064B .066 +.012 .054 200 3800 ---- .046B ---- .046B .048 +.009 18 .039 18 202 4200 ---- ---- ---- ---- .027 +.004 .023 100 4300 ---- ---- ---- ---- .024 +.004 .020 150 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.758 +.598 10.160 1350 ---- ---- ---- ---- 10.508 +.598 9.910 1375 ---- ---- ---- ---- 10.258 +.598 9.660 1400 ---- ---- ---- ---- 10.008 +.598 9.410 1425 ---- ---- ---- ---- 9.758 +.598 9.160 1450 ---- ---- ---- ---- 9.508 +.598 8.910 1475 ---- ---- ---- ---- 9.258 +.598 8.660 1500 ---- ---- ---- ---- 9.008 +.598 8.410 1525 ---- ---- ---- ---- 8.758 +.598 8.160 1550 ---- ---- ---- ---- 8.508 +.598 7.910 1575 ---- ---- ---- ---- 8.258 +.598 7.660 1600 ---- ---- ---- ---- 8.008 +.598 7.410 1625 ---- ---- ---- ---- 7.758 +.598 7.160 1650 ---- ---- ---- ---- 7.508 +.597 6.911 1675 ---- ---- ---- ---- 7.259 +.595 6.664 1700 ---- ---- ---- ---- 7.010 +.592 6.418 1725 ---- ---- ---- ---- 6.764 +.590 6.174 1750 ---- ---- ---- ---- 6.519 +.587 5.932 1775 ---- ---- ---- ---- 6.276 +.584 5.692 1800 ---- 5.527B 5.451A 5.527B 6.034 +.581 5.453 2 3 1825 ---- 5.606B 5.215A 5.606B 5.795 +.578 5.217 1850 ---- 5.580B 4.981A 5.580B 5.557 +.573 4.984 1875 ---- 5.344B 4.751A 5.344B 5.321 +.568 4.753 1900 ---- 5.110B 4.524A 5.110B 5.088 +.563 4.525 1925 ---- 4.879B 4.299A 4.879B 4.857 +.556 4.301 1950 ---- 4.651B 4.079A 4.651B 4.629 +.549 4.080 1975 ---- 4.426B 3.863A 4.426B 4.405 +.541 3.864 2 2000 ---- 4.205B ---- 4.205B 4.184 +.532 3.652 2025 ---- 3.989B ---- 3.989B 3.968 +.522 3.446 2050 ---- 3.776B ---- 3.776B 3.756 +.511 3.245 2 2075 ---- 3.568B ---- 3.568B 3.550 +.499 3.051 2100 ---- 3.367B ---- 3.367B 3.350 +.487 2.863 2125 ---- 3.171B ---- 3.171B 3.155 +.473 2.682 2150 ---- 2.981B ---- 2.981B 2.967 +.458 2.509 2175 ---- 2.798B ---- 2.797B 2.785 +.442 2.343 2200 ---- 2.623B ---- 2.623B 2.609 +.425 2.184 1 2225 ---- 2.454B ---- 2.453B 2.440 +.406 2.034 2250 ---- 2.293B ---- 2.293B 2.279 +.388 1.891 2275 ---- 2.142B ---- 2.142B 2.125 +.368 1.757 2300 ---- 1.997B ---- 1.997B 1.980 +.350 1.630 2325 ---- 1.859B ---- 1.859B 1.843 +.332 1.511 1 1 2350 ---- 1.728B ---- 1.728B 1.715 +.314 1.401 3 3 2375 ---- 1.606B ---- 1.606B 1.595 +.298 1.297 2400 ---- 1.492B ---- 1.492B 1.484 +.283 1.201 1 2425 ---- 1.385B ---- 1.385B 1.379 +.267 1.112 2450 ---- 1.286B ---- 1.286B 1.281 +.251 1.030 2475 ---- 1.192B ---- 1.192B 1.190 +.235 .955 2500 ---- 1.107B ---- 1.107B 1.106 +.221 .885 2 2 2525 ---- 1.027B ---- 1.027B 1.027 +.206 .821 50 2550 ---- .954B ---- .954B .955 +.193 .762 2575 ---- .887B ---- .887B .888 +.179 .709 2600 ---- .828B ---- .828B .826 +.167 .659 1 2 2625 ---- .770B ---- .770B .770 +.156 .614 2650 ---- .717B ---- .717B .718 +.145 .573 100 2675 ---- .671B ---- .671B .670 +.135 .535 2700 .560 .623B .560 .623B .626 +.125 2 .501 2725 ---- .583B ---- .583B .586 +.116 .470 2750 ---- .546B ---- .546B .549 +.108 .441 2775 ---- .511B ---- .511B .515 +.101 .414 2800 ---- .480B ---- .480B .484 +.094 .390 2 2825 ---- .451B ---- .451B .455 +.087 .368 2850 ---- .424B ---- .424B .429 +.081 .348 2875 ---- .399B ---- .399B .404 +.075 .329 2900 ---- .376B ---- .376B .381 +.070 .311 1 2 2925 ---- .355B ---- .355B .360 +.065 .295 2950 ---- .335B ---- .335B .340 +.060 .280 2975 ---- .317B ---- .317B .322 +.056 .266 3000 ---- .300B ---- .300B .305 +.053 .252 3025 ---- .284B ---- .284B .290 +.051 .239 3050 ---- .270B ---- .270B .275 +.048 .227 3075 ---- .256B ---- .256B .261 +.045 .216 3100 ---- .243B ---- .243B .248 +.042 .206 1 1 3125 ---- .232B ---- .232B .236 +.040 .196 3150 ---- .220B ---- .220B .225 +.039 .186 3175 ---- .210B ---- .210B .215 +.037 .178 3200 ---- .200B ---- .200B .205 +.035 .170 3225 ---- .191B ---- .191B .196 +.033 .163 3250 ---- .183B ---- .183B .188 +.032 .156 3275 ---- .175B ---- .175B .180 +.031 .149 3300 ---- .167B ---- .167B .172 +.029 .143 3325 ---- .160B ---- .160B .165 +.027 .138 3350 ---- .153B ---- .153B .158 +.026 .132 3375 ---- .147B ---- .147B .152 +.025 .127 3400 ---- .141B ---- .141B .146 +.024 .122 2 3425 ---- .135B ---- .135B .141 +.023 .118 3450 ---- .130B ---- .130B .135 +.022 .113 3475 ---- .125B ---- .125B .130 +.021 .109 3500 ---- .120B ---- .120B .125 +.020 .105 5 3525 ---- .115B ---- .115B .120 +.019 .101 3550 ---- .111B ---- .111B .115 +.018 .097 3575 ---- .106B ---- .106B .111 +.018 .093 4000 ---- .054B ---- .054B .061 +.011 .050 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.008 +.598 12.410 1125 ---- ---- ---- ---- 12.758 +.598 12.160 1150 ---- ---- ---- ---- 12.508 +.598 11.910 1175 ---- ---- ---- ---- 12.258 +.598 11.660 1200 ---- ---- ---- ---- 12.008 +.598 11.410 1225 ---- ---- ---- ---- 11.758 +.598 11.160 1250 ---- ---- ---- ---- 11.508 +.598 10.910 1275 ---- ---- ---- ---- 11.258 +.598 10.660 1300 ---- ---- ---- ---- 11.008 +.598 10.410 1325 ---- ---- ---- ---- 10.758 +.598 10.160 1350 ---- ---- ---- ---- 10.508 +.598 9.910 1375 ---- ---- ---- ---- 10.258 +.598 9.660 1400 ---- ---- ---- ---- 10.008 +.598 9.410 1425 ---- ---- ---- ---- 9.758 +.598 9.160 1450 ---- ---- ---- ---- 9.508 +.598 8.910 1475 ---- ---- ---- ---- 9.258 +.598 8.660 1500 ---- ---- ---- ---- 9.008 +.598 8.410 1525 ---- ---- ---- ---- 8.758 +.598 8.160 1550 ---- ---- ---- ---- 8.508 +.598 7.910 1575 ---- ---- ---- ---- 8.258 +.598 7.660 1600 ---- ---- ---- ---- 8.008 +.597 7.411 1625 ---- ---- ---- ---- 7.759 +.595 7.164 1650 ---- ---- ---- ---- 7.511 +.593 6.918 1675 ---- ---- ---- ---- 7.264 +.590 6.674 3 1700 ---- ---- ---- ---- 7.019 +.587 6.432 1725 ---- ---- ---- 6.401B 6.776 +.584 6.192 90 1750 ---- ---- ---- ---- 6.534 +.581 5.953 8 1775 ---- 5.980B 5.711A 5.980B 6.294 +.577 5.717 1800 ---- 6.076B 5.478A 6.076B 6.056 +.574 5.482 1825 ---- 5.840B 5.246A 5.840B 5.820 +.569 5.251 1850 ---- 5.606B 5.018A 5.606B 5.586 +.564 5.022 1875 ---- 5.374B 4.793A 5.374B 5.355 +.558 4.797 1900 ---- 5.145B 4.571A 5.145B 5.127 +.552 4.575 1925 ---- 4.920B 4.354A 4.920B 4.901 +.544 4.357 1950 ---- 4.697B 4.140A 4.697B 4.680 +.536 4.144 1975 ---- 4.479B 3.931A 4.479B 4.462 +.527 3.935 2000 ---- 4.265B 3.728A 4.265B 4.248 +.517 3.731 2 2025 ---- 4.055B 3.529A 4.055B 4.039 +.506 3.533 2050 ---- 3.850B 3.337A 3.850B 3.835 +.495 3.340 2075 ---- 3.650B 3.150A 3.650B 3.636 +.483 3.153 2100 ---- 3.456B 2.971A 3.456B 3.442 +.469 2.973 2 2125 ---- 3.267B 2.797A 3.267B 3.254 +.455 2.799 2150 ---- 3.085B 2.631A 3.085B 3.073 +.441 2.632 2175 ---- 2.909B 2.471A 2.908B 2.898 +.426 2.472 2200 ---- 2.740B ---- 2.739B 2.729 +.410 2.319 8 2225 ---- 2.580B ---- 2.580B 2.568 +.395 2.173 2250 ---- 2.424B ---- 2.424B 2.414 +.379 2.035 2275 ---- 2.290B ---- 2.289B 2.267 +.363 1.904 2300 ---- 2.149B ---- 2.149B 2.129 +.348 1.781 27 2325 ---- 2.016B ---- 2.016B 1.998 +.333 1.665 1 2350 ---- 1.891B ---- 1.891B 1.875 +.318 1.557 18 2375 ---- 1.773B ---- 1.773B 1.759 +.304 1.455 2400 1.652 1.662B 1.651 1.662B 1.650 +.290 9 1.360 3 224 2425 ---- 1.558B ---- 1.558B 1.547 +.275 1.272 76 2450 ---- 1.461B ---- 1.461B 1.451 +.262 1.189 15 2475 ---- 1.370B ---- 1.370B 1.360 +.247 1.113 2500 ---- 1.284B ---- 1.284B 1.276 +.234 1.042 75 2525 ---- 1.205B ---- 1.205B 1.197 +.220 .977 28 2550 ---- 1.131B ---- 1.131B 1.124 +.208 .916 10 2575 ---- 1.062B ---- 1.062B 1.055 +.196 .859 4 2600 ---- .998B ---- .998B .992 +.185 .807 584 2625 ---- .939B ---- .939B .933 +.174 .759 30 2650 ---- .884B ---- .884B .878 +.163 .715 248 2675 ---- .833B ---- .833B .827 +.154 .673 50 2700 ---- .785B ---- .785B .780 +.145 .635 3 135 2725 ---- .741B ---- .741B .737 +.137 .600 22 2750 ---- .700B ---- .700B .696 +.129 .567 86 2775 ---- .662B ---- .662B .659 +.122 .537 67 2800 ---- .627B ---- .627B .624 +.115 .509 76 2825 .549 .594B .549 .594B .591 +.108 12 .483 2850 ---- .563B ---- .563B .561 +.102 .459 2875 ---- .535B ---- .535B .533 +.097 .436 10 2900 ---- .508B ---- .508B .506 +.090 .416 286 2925 .462 .483B .462 .483B .482 +.086 3 .396 2950 ---- .460B ---- .460B .459 +.081 .378 2975 ---- .438B ---- .438B .437 +.076 .361 69 3000 .360 .418B .360 .367A .417 +.072 6 .345 2 463 3025 ---- .398B ---- .398B .398 +.069 .329 6 14 3050 ---- .380B ---- .380B .381 +.066 .315 3075 ---- .363B ---- .363B .364 +.062 .302 3100 ---- .348B ---- .348B .348 +.059 .289 1 1 3125 ---- .333B ---- .333B .333 +.056 .277 3150 ---- .318B ---- .318B .319 +.053 .266 43 3175 ---- .305B ---- .305B .306 +.051 .255 3200 ---- .293B ---- .293B .294 +.049 .245 10 3225 ---- .281B ---- .281B .282 +.047 .235 3250 ---- .269B ---- .269B .271 +.045 .226 245 3275 ---- .259B ---- .259B .261 +.044 .217 3300 ---- .249B ---- .249B .251 +.042 .209 87 3325 ---- .239B ---- .239B .241 +.039 .202 3350 ---- .230B ---- .230B .232 +.038 .194 8 3375 ---- .222B ---- .222B .224 +.037 .187 9 3400 ---- .213B ---- .213B .216 +.035 .181 83 3425 ---- .206B ---- .206B .208 +.034 .174 3450 ---- .198B ---- .198B .201 +.032 .169 3475 ---- .191B ---- .191B .194 +.031 .163 10 3500 ---- .185B ---- .185B .187 +.030 .157 1477 3525 ---- .178B ---- .178B .181 +.029 .152 8 3550 ---- .172B ---- .172B .175 +.028 .147 3575 ---- .166B ---- .166B .169 +.027 .142 13 3600 ---- .161B ---- .161B .164 +.026 .138 3 3625 ---- .155B ---- .155B .158 +.025 .133 11 3650 ---- .150B ---- .150B .153 +.024 .129 10 3675 ---- .146B ---- .146B .148 +.023 .125 10 3700 ---- .141B ---- .141B .144 +.023 .121 130 4000 .088 .099 .088 .099 .100 +.016 10 .084 2 837 4250 ---- .074B ---- .074B .076 +.013 .063 15 4500 ---- .057B ---- .057B .059 +.010 .049 375 4700 ---- .046B ---- .046B .049 +.008 .041 100 5000 ---- ---- ---- ---- .039 +.007 .032 1 354 7000 ---- ---- ---- ---- .016 +.004 .012 8 10000 .011 .011 .010 .010 .013 +.004 3 .009 43 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.754 +.600 10.154 1375 ---- ---- ---- ---- 10.504 +.600 9.904 1400 ---- ---- ---- ---- 10.254 +.600 9.654 1425 ---- ---- ---- ---- 10.004 +.600 9.404 1450 ---- ---- ---- ---- 9.754 +.600 9.154 1475 ---- ---- ---- ---- 9.504 +.600 8.904 1500 ---- ---- ---- ---- 9.254 +.600 8.654 1525 ---- ---- ---- ---- 9.004 +.600 8.404 1550 ---- ---- ---- ---- 8.754 +.599 8.155 1575 ---- ---- ---- ---- 8.505 +.597 7.908 1600 ---- ---- ---- ---- 8.257 +.594 7.663 1625 ---- ---- ---- ---- 8.011 +.592 7.419 1650 ---- ---- ---- ---- 7.766 +.589 7.177 1675 ---- ---- ---- ---- 7.523 +.586 6.937 1700 ---- ---- ---- ---- 7.282 +.583 6.699 11 1725 ---- 6.691B 6.459A 6.691B 7.043 +.579 6.464 1750 ---- 6.813B 6.226A 6.813B 6.806 +.576 6.230 1775 ---- 6.577B 5.996A 6.577B 6.571 +.571 6.000 1800 ---- 6.344B 5.768A 6.344B 6.338 +.566 5.772 1825 ---- 6.113B 5.544A 6.113B 6.108 +.560 5.548 1850 ---- 5.885B 5.323A 5.885B 5.881 +.554 5.327 1875 ---- 5.660B 5.106A 5.660B 5.657 +.548 5.109 1900 ---- 5.439B 4.891A 5.439B 5.436 +.540 4.896 1925 ---- 5.221B 4.682A 5.221B 5.219 +.533 4.686 1950 ---- 5.007B 4.478A 5.007B 5.005 +.524 4.481 1975 ---- 4.797B 4.278A 4.797B 4.795 +.515 4.280 2000 ---- 4.591B 4.083A 4.590B 4.590 +.505 4.085 2025 ---- 4.390B 3.893A 4.390B 4.389 +.495 3.894 2050 ---- 4.194B ---- 4.194B 4.193 +.484 3.709 2075 ---- 4.002B ---- 4.002B 4.002 +.472 3.530 2100 ---- 3.816B ---- 3.816B 3.816 +.460 3.356 1 2125 ---- 3.635B ---- 3.635B 3.635 +.447 3.188 2150 ---- 3.460B ---- 3.460B 3.461 +.435 3.026 1 2175 ---- 3.291B ---- 3.291B 3.292 +.422 2.870 2200 ---- 3.128B ---- 3.128B 3.129 +.409 2.720 2225 ---- 2.971B ---- 2.971B 2.973 +.396 2.577 2250 ---- 2.821B ---- 2.821B 2.823 +.383 2.440 2275 ---- 2.697B ---- 2.696B 2.679 +.370 2.309 2300 ---- 2.559B ---- 2.558B 2.542 +.357 2.185 1 2325 ---- 2.427B ---- 2.425B 2.411 +.344 2.067 2350 ---- 2.300B ---- 2.278B 2.287 +.332 1.955 3 2375 2.019 2.181B 2.019 1.955A 2.169 +.320 2 1.849 51 2400 ---- 2.069B ---- 2.056B 2.056 +.306 1.750 2425 ---- 1.962B ---- 1.939B 1.950 +.294 1.656 1 2450 ---- 1.860B ---- 1.837B 1.850 +.282 1.568 50 2475 ---- 1.764B ---- 1.753B 1.755 +.270 1.485 2500 ---- 1.674B ---- 1.651B 1.665 +.258 1.407 2525 ---- 1.588B ---- 1.566B 1.580 +.246 1.334 2550 ---- 1.508B ---- 1.485B 1.501 +.235 1.266 50 2575 ---- 1.432B ---- 1.409B 1.425 +.223 1.202 2600 ---- 1.361B ---- 1.340B 1.355 +.213 1.142 76 2625 ---- 1.294B ---- 1.293B 1.288 +.203 1.085 1 2650 ---- 1.231B ---- 1.230B 1.226 +.193 1.033 1 2675 ---- 1.172B ---- 1.171B 1.167 +.184 .983 2700 ---- 1.116B ---- 1.116B 1.112 +.175 .937 51 2725 ---- 1.064B ---- 1.063B 1.060 +.167 .893 1 2750 ---- 1.015B ---- 1.014B 1.011 +.159 .852 2775 ---- .968B ---- .968B .965 +.151 .814 2800 ---- .925B ---- .922B .922 +.144 .778 17 2825 ---- .884B ---- .884B .882 +.138 .744 2850 ---- .845B ---- .845B .844 +.131 .713 2875 ---- .809B ---- .809B .808 +.125 .683 2900 ---- .775B ---- .774B .774 +.119 .655 2925 ---- .743B ---- .739B .742 +.114 .628 2950 ---- .712B ---- .712B .712 +.109 .603 2975 ---- .683B ---- .683B .683 +.103 .580 3000 ---- .656B ---- .656B .656 +.099 .557 391 3025 ---- .630B ---- .629B .631 +.095 .536 3050 ---- .606B ---- .604B .607 +.091 .516 3075 ---- .582B ---- .580B .584 +.087 .497 3100 ---- .560B ---- .558B .562 +.083 .479 3125 ---- .540B ---- .539B .542 +.080 .462 3150 ---- .520B ---- .518B .522 +.076 .446 105 3175 ---- .501B ---- .500B .503 +.072 .431 3200 ---- .483B ---- .482B .486 +.070 .416 4 3225 ---- .466B ---- .465B .469 +.067 .402 3250 ---- .450B ---- .449B .453 +.064 .389 3275 ---- .434B ---- .434B .437 +.061 .376 3300 ---- .420B ---- .418B .423 +.059 .364 57 3325 ---- .406B ---- .404B .409 +.057 .352 3350 ---- .392B ---- .391B .396 +.055 .341 3375 ---- .379B ---- .378B .383 +.052 .331 3400 ---- .367B ---- .367B .371 +.050 .321 8 3425 ---- .356B ---- .356B .360 +.049 .311 3450 ---- .344B ---- .344B .349 +.047 .302 1 3475 ---- .334B ---- .333B .338 +.045 .293 3500 ---- .324B ---- .324B .328 +.043 .285 3525 ---- .314B ---- .314B .319 +.042 .277 3550 ---- .305B ---- .305B .310 +.041 .269 3575 ---- .296B ---- .296B .301 +.039 .262 3600 ---- .287B ---- .287B .292 +.038 .254 102 3625 .249 .279B .249 .279B .284 +.036 1 .248 2 3650 ---- .271B ---- .271B .276 +.035 .241 1 3675 ---- .264B ---- .264B .269 +.034 .235 3700 ---- .256B ---- .256B .261 +.033 .228 3725 ---- .250B ---- .250B .255 +.032 .223 4000 ---- .188B ---- .185B .192 +.023 .169 11 4500 ---- .121B ---- .119B .123 +.014 .109 216 5000 ---- .082B ---- .080B .083 +.009 .074 11 6000 .056 .056 .056 .056 .044 +.006 9 .038 1 443 10000 ---- ---- ---- ---- .016 +.002 .014 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.237 +.600 16.637 750 ---- ---- ---- ---- 16.987 +.600 16.387 775 ---- ---- ---- ---- 16.737 +.600 16.137 800 ---- ---- ---- ---- 16.487 +.600 15.887 825 ---- ---- ---- ---- 16.237 +.600 15.637 850 ---- ---- ---- ---- 15.987 +.600 15.387 875 ---- ---- ---- ---- 15.737 +.600 15.137 900 ---- ---- ---- ---- 15.487 +.600 14.887 925 ---- ---- ---- ---- 15.237 +.600 14.637 950 ---- ---- ---- ---- 14.987 +.600 14.387 975 ---- ---- ---- ---- 14.737 +.600 14.137 1000 ---- ---- ---- ---- 14.487 +.600 13.887 1025 ---- ---- ---- ---- 14.237 +.600 13.637 1050 ---- ---- ---- ---- 13.987 +.600 13.387 1075 ---- ---- ---- ---- 13.737 +.600 13.137 1100 ---- ---- ---- ---- 13.487 +.600 12.887 1125 ---- ---- ---- ---- 13.237 +.600 12.637 1150 ---- ---- ---- ---- 12.987 +.600 12.387 1175 ---- ---- ---- ---- 12.737 +.600 12.137 1200 ---- ---- ---- ---- 12.487 +.600 11.887 1225 ---- ---- ---- ---- 12.237 +.600 11.637 1250 ---- ---- ---- ---- 11.987 +.600 11.387 1275 ---- ---- ---- ---- 11.737 +.600 11.137 1300 ---- ---- ---- ---- 11.487 +.600 10.887 1325 ---- ---- ---- ---- 11.237 +.600 10.637 1350 ---- ---- ---- ---- 10.987 +.600 10.387 1375 ---- ---- ---- ---- 10.737 +.600 10.137 1400 ---- ---- ---- ---- 10.487 +.600 9.887 1425 ---- ---- ---- ---- 10.237 +.600 9.637 1450 ---- ---- ---- ---- 9.987 +.599 9.388 1475 ---- ---- ---- ---- 9.737 +.596 9.141 1500 ---- ---- ---- ---- 9.488 +.592 8.896 1525 ---- ---- ---- ---- 9.241 +.587 8.654 1550 ---- ---- ---- ---- 8.996 +.583 8.413 1575 ---- ---- ---- ---- 8.753 +.577 8.176 1600 ---- ---- ---- ---- 8.513 +.573 7.940 1625 ---- ---- ---- ---- 8.275 +.568 7.707 1650 ---- ---- ---- ---- 8.039 +.563 7.476 1675 ---- ---- ---- ---- 7.805 +.558 7.247 1700 ---- ---- ---- ---- 7.574 +.553 7.021 1725 ---- ---- ---- ---- 7.344 +.546 6.798 1750 ---- ---- ---- ---- 7.117 +.541 6.576 1775 ---- ---- ---- ---- 6.893 +.536 6.357 1800 ---- ---- ---- ---- 6.670 +.529 6.141 1825 ---- ---- ---- ---- 6.450 +.523 5.927 1850 ---- ---- ---- ---- 6.233 +.517 5.716 1875 ---- ---- ---- ---- 6.018 +.510 5.508 1900 ---- ---- ---- ---- 5.807 +.504 5.303 1925 ---- ---- ---- ---- 5.598 +.496 5.102 1950 ---- ---- ---- ---- 5.392 +.488 4.904 1975 ---- ---- ---- ---- 5.190 +.481 4.709 2000 ---- ---- ---- ---- 4.992 +.473 4.519 2025 ---- ---- ---- ---- 4.798 +.465 4.333 2050 ---- ---- ---- ---- 4.608 +.456 4.152 2075 ---- ---- ---- ---- 4.422 +.447 3.975 2100 ---- ---- ---- ---- 4.241 +.437 3.804 2125 ---- ---- ---- ---- 4.065 +.428 3.637 2150 ---- ---- ---- ---- 3.894 +.419 3.475 2175 ---- ---- ---- ---- 3.728 +.409 3.319 2200 ---- ---- ---- ---- 3.567 +.399 3.168 2225 ---- ---- ---- ---- 3.412 +.389 3.023 2250 ---- ---- ---- ---- 3.262 +.379 2.883 2275 ---- ---- ---- ---- 3.117 +.368 2.749 2300 ---- ---- ---- ---- 2.978 +.357 2.621 2325 ---- ---- ---- ---- 2.845 +.347 2.498 2350 ---- ---- ---- ---- 2.718 +.337 2.381 2375 ---- ---- ---- ---- 2.596 +.327 2.269 2400 ---- ---- ---- ---- 2.480 +.317 2.163 53 2425 ---- ---- ---- ---- 2.369 +.307 2.062 2450 ---- ---- ---- ---- 2.264 +.297 1.967 2475 ---- ---- ---- ---- 2.164 +.287 1.877 2500 ---- ---- ---- ---- 2.069 +.278 1.791 2525 ---- ---- ---- ---- 1.980 +.269 1.711 2550 ---- ---- ---- ---- 1.895 +.260 1.635 1 2575 ---- ---- ---- ---- 1.814 +.251 1.563 2600 ---- ---- ---- ---- 1.738 +.242 1.496 25 2625 ---- ---- ---- ---- 1.666 +.234 1.432 12 2650 ---- ---- ---- ---- 1.598 +.226 1.372 13 2675 ---- ---- ---- ---- 1.534 +.219 1.315 2700 ---- ---- ---- ---- 1.473 +.211 1.262 16 2725 ---- ---- ---- ---- 1.415 +.203 1.212 2750 ---- ---- ---- ---- 1.361 +.197 1.164 2775 ---- ---- ---- ---- 1.309 +.190 1.119 2800 ---- ---- ---- ---- 1.260 +.183 1.077 10 43 2825 ---- ---- ---- ---- 1.213 +.176 1.037 2850 ---- ---- ---- ---- 1.168 +.169 .999 2875 ---- ---- ---- ---- 1.126 +.163 .963 2900 ---- ---- ---- ---- 1.086 +.157 .929 10 10 2925 ---- ---- ---- ---- 1.048 +.151 .897 2950 ---- ---- ---- ---- 1.011 +.145 .866 6 2975 ---- ---- ---- ---- .977 +.140 .837 3000 ---- ---- ---- ---- .944 +.135 .809 2710 3025 ---- ---- ---- ---- .913 +.131 .782 3050 ---- ---- ---- ---- .883 +.126 .757 3075 ---- ---- ---- ---- .855 +.122 .733 3100 ---- ---- ---- ---- .828 +.118 .710 41 3125 ---- ---- ---- ---- .802 +.115 .687 3150 ---- ---- ---- ---- .777 +.111 .666 3175 ---- ---- ---- ---- .754 +.108 .646 3200 ---- ---- ---- ---- .732 +.105 .627 3225 ---- ---- ---- ---- .710 +.102 .608 3250 ---- ---- ---- ---- .690 +.100 .590 3275 ---- ---- ---- ---- .670 +.097 .573 3300 ---- ---- ---- ---- .652 +.095 .557 3325 ---- ---- ---- ---- .634 +.093 .541 3350 ---- ---- ---- ---- .616 +.090 .526 3375 ---- ---- ---- ---- .600 +.088 .512 3400 ---- ---- ---- ---- .584 +.086 .498 3425 ---- ---- ---- ---- .569 +.084 .485 3450 ---- ---- ---- ---- .554 +.082 .472 3475 ---- ---- ---- ---- .540 +.080 .460 3500 ---- ---- ---- ---- .526 +.078 .448 2656 3525 ---- ---- ---- ---- .513 +.076 .437 3550 ---- ---- ---- ---- .500 +.074 .426 3575 ---- ---- ---- ---- .488 +.073 .415 3600 ---- ---- ---- ---- .476 +.071 .405 3625 ---- ---- ---- ---- .464 +.069 .395 3650 ---- ---- ---- ---- .453 +.067 .386 3675 ---- ---- ---- ---- .443 +.066 .377 3700 ---- ---- ---- ---- .432 +.064 .368 3725 ---- ---- ---- ---- .422 +.062 .360 3750 ---- ---- ---- ---- .413 +.061 .352 3775 ---- ---- ---- ---- .404 +.060 .344 3800 ---- ---- ---- ---- .395 +.058 .337 11 3825 ---- ---- ---- ---- .386 +.056 .330 3850 ---- ---- ---- ---- .378 +.055 .323 3875 ---- ---- ---- ---- .370 +.054 .316 3900 ---- ---- ---- ---- .363 +.053 .310 3925 ---- ---- ---- ---- .356 +.052 .304 3950 ---- ---- ---- ---- .349 +.051 .298 3975 ---- ---- ---- ---- .342 +.050 .292 4000 ---- ---- ---- ---- .335 +.048 .287 4025 ---- ---- ---- ---- .329 +.048 .281 4050 ---- ---- ---- ---- .323 +.047 .276 4075 ---- ---- ---- ---- .317 +.046 .271 4100 ---- ---- ---- ---- .312 +.045 .267 4500 ---- ---- ---- ---- .243 +.035 .208 4700 ---- ---- ---- ---- .218 +.031 .187 4900 ---- ---- ---- ---- .197 +.027 .170 5000 ---- ---- ---- ---- .188 +.025 .163 243 5500 ---- ---- ---- ---- .148 +.015 .133 6000 ---- ---- ---- ---- .117 +.005 .112 3 7000 ---- ---- ---- ---- .077 -.013 .090 109 7500 ---- ---- ---- ---- .066 -.021 .087 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.776 +.600 17.176 750 ---- ---- ---- ---- 17.526 +.600 16.926 775 ---- ---- ---- ---- 17.276 +.600 16.676 800 ---- ---- ---- ---- 17.026 +.600 16.426 825 ---- ---- ---- ---- 16.776 +.600 16.176 850 ---- ---- ---- ---- 16.526 +.600 15.926 875 ---- ---- ---- ---- 16.276 +.600 15.676 900 ---- ---- ---- ---- 16.026 +.600 15.426 925 ---- ---- ---- ---- 15.776 +.600 15.176 950 ---- ---- ---- ---- 15.526 +.600 14.926 975 ---- ---- ---- ---- 15.276 +.600 14.676 1000 ---- ---- ---- ---- 15.026 +.600 14.426 1025 ---- ---- ---- ---- 14.776 +.600 14.176 1050 ---- ---- ---- ---- 14.526 +.600 13.926 1075 ---- ---- ---- ---- 14.276 +.600 13.676 1100 ---- ---- ---- ---- 14.026 +.600 13.426 1125 ---- ---- ---- ---- 13.776 +.600 13.176 1150 ---- ---- ---- ---- 13.526 +.600 12.926 1175 ---- ---- ---- ---- 13.276 +.600 12.676 1200 ---- ---- ---- ---- 13.026 +.600 12.426 1225 ---- ---- ---- ---- 12.776 +.600 12.176 1250 ---- ---- ---- ---- 12.526 +.600 11.926 1275 ---- ---- ---- ---- 12.276 +.600 11.676 1300 ---- ---- ---- ---- 12.026 +.599 11.427 1325 ---- ---- ---- ---- 11.776 +.597 11.179 1350 ---- ---- ---- ---- 11.527 +.593 10.934 1375 ---- ---- ---- ---- 11.279 +.589 10.690 1400 ---- ---- ---- ---- 11.033 +.585 10.448 1425 ---- ---- ---- ---- 10.789 +.581 10.208 1450 ---- ---- ---- ---- 10.547 +.578 9.969 1475 ---- ---- ---- ---- 10.306 +.574 9.732 1500 ---- ---- ---- ---- 10.067 +.570 9.497 1525 ---- ---- ---- ---- 9.829 +.566 9.263 1550 ---- ---- ---- ---- 9.593 +.562 9.031 1575 ---- ---- ---- ---- 9.359 +.557 8.802 1600 ---- ---- ---- ---- 9.127 +.553 8.574 1625 ---- ---- ---- ---- 8.896 +.548 8.348 1650 ---- ---- ---- ---- 8.668 +.544 8.124 1675 ---- ---- ---- ---- 8.442 +.539 7.903 1700 ---- ---- ---- ---- 8.218 +.534 7.684 1725 ---- ---- ---- ---- 7.997 +.529 7.468 1750 ---- ---- ---- ---- 7.779 +.525 7.254 1775 ---- ---- ---- ---- 7.563 +.519 7.044 1800 ---- ---- ---- ---- 7.350 +.513 6.837 1825 ---- ---- ---- ---- 7.140 +.508 6.632 1850 ---- ---- ---- ---- 6.933 +.501 6.432 1875 ---- ---- ---- ---- 6.730 +.496 6.234 1900 ---- ---- ---- ---- 6.529 +.489 6.040 1925 ---- ---- ---- ---- 6.333 +.483 5.850 1950 ---- ---- ---- ---- 6.139 +.476 5.663 1975 ---- ---- ---- ---- 5.949 +.469 5.480 2000 ---- ---- ---- ---- 5.763 +.462 5.301 2025 ---- ---- ---- ---- 5.581 +.455 5.126 2050 ---- ---- ---- ---- 5.403 +.448 4.955 2075 ---- ---- ---- ---- 5.229 +.441 4.788 2100 ---- ---- ---- ---- 5.059 +.433 4.626 2125 ---- ---- ---- ---- 4.893 +.425 4.468 2150 ---- ---- ---- ---- 4.732 +.418 4.314 2175 ---- ---- ---- ---- 4.575 +.410 4.165 2200 ---- ---- ---- ---- 4.423 +.402 4.021 2225 ---- ---- ---- ---- 4.275 +.393 3.882 2250 ---- ---- ---- ---- 4.133 +.386 3.747 2275 ---- ---- ---- ---- 3.995 +.378 3.617 2300 ---- ---- ---- ---- 3.862 +.370 3.492 2325 ---- ---- ---- ---- 3.734 +.362 3.372 2350 ---- ---- ---- ---- 3.611 +.354 3.257 2375 ---- ---- ---- ---- 3.492 +.345 3.147 2400 ---- ---- ---- ---- 3.378 +.337 3.041 2425 ---- ---- ---- ---- 3.269 +.329 2.940 2450 ---- ---- ---- ---- 3.165 +.322 2.843 2475 ---- ---- ---- ---- 3.065 +.315 2.750 2500 ---- ---- ---- ---- 2.969 +.307 2.662 2525 ---- ---- ---- ---- 2.877 +.299 2.578 2550 ---- ---- ---- ---- 2.790 +.293 2.497 2575 ---- ---- ---- ---- 2.706 +.285 2.421 2600 ---- ---- ---- ---- 2.626 +.278 2.348 2625 ---- ---- ---- ---- 2.550 +.272 2.278 2650 ---- ---- ---- ---- 2.478 +.266 2.212 2675 ---- ---- ---- ---- 2.408 +.259 2.149 2700 ---- ---- ---- ---- 2.342 +.253 2.089 2725 ---- ---- ---- ---- 2.279 +.247 2.032 2750 ---- ---- ---- ---- 2.218 +.241 1.977 2775 ---- ---- ---- ---- 2.160 +.235 1.925 2800 ---- ---- ---- ---- 2.105 +.230 1.875 2825 ---- ---- ---- ---- 2.052 +.225 1.827 2850 ---- ---- ---- ---- 2.001 +.220 1.781 2875 ---- ---- ---- ---- 1.952 +.215 1.737 2900 ---- ---- ---- ---- 1.905 +.210 1.695 2925 ---- ---- ---- ---- 1.860 +.206 1.654 2950 ---- ---- ---- ---- 1.817 +.201 1.616 2975 ---- ---- ---- ---- 1.775 +.197 1.578 3000 ---- ---- ---- ---- 1.735 +.193 1.542 3025 ---- ---- ---- ---- 1.696 +.188 1.508 3050 ---- ---- ---- ---- 1.659 +.184 1.475 3075 ---- ---- ---- ---- 1.623 +.180 1.443 3100 ---- ---- ---- ---- 1.588 +.176 1.412 3125 ---- ---- ---- ---- 1.555 +.173 1.382 3150 ---- ---- ---- ---- 1.522 +.169 1.353 3175 ---- ---- ---- ---- 1.491 +.166 1.325 3200 ---- ---- ---- ---- 1.461 +.163 1.298 3225 ---- ---- ---- ---- 1.431 +.159 1.272 3250 ---- ---- ---- ---- 1.403 +.156 1.247 1 3275 ---- ---- ---- ---- 1.376 +.154 1.222 3300 ---- ---- ---- ---- 1.349 +.151 1.198 3325 ---- ---- ---- ---- 1.323 +.148 1.175 3350 ---- ---- ---- ---- 1.298 +.145 1.153 3375 ---- ---- ---- ---- 1.274 +.143 1.131 3400 ---- ---- ---- ---- 1.250 +.140 1.110 3425 ---- ---- ---- ---- 1.227 +.137 1.090 3450 ---- ---- ---- ---- 1.205 +.135 1.070 3475 ---- ---- ---- ---- 1.183 +.132 1.051 3500 ---- ---- ---- ---- 1.162 +.129 1.033 1 3525 ---- ---- ---- ---- 1.142 +.127 1.015 3550 ---- ---- ---- ---- 1.122 +.125 .997 3575 ---- ---- ---- ---- 1.103 +.122 .981 3600 ---- ---- ---- ---- 1.085 +.121 .964 3625 ---- ---- ---- ---- 1.067 +.119 .948 3650 ---- ---- ---- ---- 1.050 +.117 .933 3675 ---- ---- ---- ---- 1.033 +.115 .918 3700 ---- ---- ---- ---- 1.017 +.113 .904 3725 ---- ---- ---- ---- 1.001 +.111 .890 3750 ---- ---- ---- ---- .986 +.109 .877 3775 ---- ---- ---- ---- .972 +.108 .864 3800 ---- ---- ---- ---- .958 +.106 .852 3825 ---- ---- ---- ---- .944 +.104 .840 3850 ---- ---- ---- ---- .931 +.103 .828 3875 ---- ---- ---- ---- .918 +.101 .817 3900 ---- ---- ---- ---- .905 +.099 .806 3925 ---- ---- ---- ---- .893 +.098 .795 3950 ---- ---- ---- ---- .882 +.097 .785 3975 ---- ---- ---- ---- .870 +.095 .775 4000 ---- ---- ---- ---- .860 +.095 .765 4025 ---- ---- ---- ---- .849 +.093 .756 4050 ---- ---- ---- ---- .839 +.092 .747 4075 ---- ---- ---- ---- .829 +.091 .738 4100 ---- ---- ---- ---- .819 +.089 .730 5000 ---- ---- ---- ---- .615 +.063 .552 6000 ---- ---- ---- ---- .556 +.051 .505 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 15.917 +.600 15.317 950 ---- ---- ---- ---- 15.667 +.600 15.067 975 ---- ---- ---- ---- 15.417 +.600 14.817 1000 ---- ---- ---- ---- 15.167 +.600 14.567 1025 ---- ---- ---- ---- 14.917 +.600 14.317 1050 ---- ---- ---- ---- 14.667 +.600 14.067 1075 ---- ---- ---- ---- 14.417 +.600 13.817 1100 ---- ---- ---- ---- 14.167 +.600 13.567 1125 ---- ---- ---- ---- 13.917 +.600 13.317 1150 ---- ---- ---- ---- 13.667 +.599 13.068 1175 ---- ---- ---- ---- 13.417 +.595 12.822 1200 ---- ---- ---- ---- 13.169 +.591 12.578 1225 ---- ---- ---- ---- 12.923 +.588 12.335 1250 ---- ---- ---- ---- 12.679 +.584 12.095 1275 ---- ---- ---- ---- 12.437 +.580 11.857 1300 ---- ---- ---- ---- 12.197 +.577 11.620 1325 ---- ---- ---- ---- 11.958 +.573 11.385 1350 ---- ---- ---- ---- 11.721 +.569 11.152 1375 ---- ---- ---- ---- 11.486 +.566 10.920 1400 ---- ---- ---- ---- 11.252 +.562 10.690 1425 ---- ---- ---- ---- 11.020 +.558 10.462 1450 ---- ---- ---- ---- 10.789 +.554 10.235 1475 ---- ---- ---- ---- 10.560 +.551 10.009 1500 ---- ---- ---- ---- 10.332 +.547 9.785 1525 ---- ---- ---- ---- 10.105 +.542 9.563 1550 ---- ---- ---- ---- 9.881 +.539 9.342 1575 ---- ---- ---- ---- 9.658 +.535 9.123 1600 ---- ---- ---- ---- 9.436 +.530 8.906 1625 ---- ---- ---- ---- 9.217 +.526 8.691 1650 ---- ---- ---- ---- 8.999 +.521 8.478 1675 ---- ---- ---- ---- 8.784 +.517 8.267 1700 ---- ---- ---- ---- 8.571 +.513 8.058 1725 ---- ---- ---- ---- 8.361 +.508 7.853 1750 ---- ---- ---- ---- 8.153 +.503 7.650 1775 ---- ---- ---- ---- 7.948 +.498 7.450 1800 ---- ---- ---- ---- 7.746 +.493 7.253 1825 ---- ---- ---- ---- 7.547 +.487 7.060 1850 ---- ---- ---- ---- 7.351 +.482 6.869 1875 ---- ---- ---- ---- 7.159 +.477 6.682 1900 ---- ---- ---- ---- 6.969 +.471 6.498 1925 ---- ---- ---- ---- 6.783 +.465 6.318 1950 ---- ---- ---- ---- 6.601 +.460 6.141 1975 ---- ---- ---- ---- 6.421 +.453 5.968 2000 ---- ---- ---- ---- 6.246 +.447 5.799 2025 ---- ---- ---- ---- 6.074 +.441 5.633 2050 ---- ---- ---- ---- 5.905 +.434 5.471 2075 ---- ---- ---- ---- 5.741 +.429 5.312 2100 ---- ---- ---- ---- 5.580 +.422 5.158 2125 ---- ---- ---- ---- 5.423 +.415 5.008 2150 ---- ---- ---- ---- 5.270 +.408 4.862 2175 ---- ---- ---- ---- 5.122 +.402 4.720 2200 ---- ---- ---- ---- 4.978 +.396 4.582 2225 ---- ---- ---- ---- 4.838 +.389 4.449 2250 ---- ---- ---- ---- 4.702 +.382 4.320 2275 ---- ---- ---- ---- 4.571 +.375 4.196 2300 ---- ---- ---- ---- 4.445 +.369 4.076 2325 ---- ---- ---- ---- 4.323 +.362 3.961 2350 ---- ---- ---- ---- 4.206 +.356 3.850 2375 ---- ---- ---- ---- 4.093 +.349 3.744 2400 ---- ---- ---- ---- 3.984 +.342 3.642 2425 ---- ---- ---- ---- 3.880 +.336 3.544 2450 ---- ---- ---- ---- 3.780 +.330 3.450 2475 ---- ---- ---- ---- 3.684 +.324 3.360 2500 ---- ---- ---- ---- 3.592 +.317 3.275 2525 ---- ---- ---- ---- 3.504 +.311 3.193 2550 ---- ---- ---- ---- 3.420 +.305 3.115 2575 ---- ---- ---- ---- 3.340 +.300 3.040 2600 ---- ---- ---- ---- 3.263 +.294 2.969 2625 ---- ---- ---- ---- 3.190 +.289 2.901 2650 ---- ---- ---- ---- 3.120 +.284 2.836 2675 ---- ---- ---- ---- 3.053 +.278 2.775 2700 ---- ---- ---- ---- 2.989 +.273 2.716 2725 ---- ---- ---- ---- 2.927 +.267 2.660 2750 ---- ---- ---- ---- 2.869 +.263 2.606 2775 ---- ---- ---- ---- 2.813 +.259 2.554 2800 ---- ---- ---- ---- 2.759 +.254 2.505 2825 ---- ---- ---- ---- 2.707 +.249 2.458 2850 ---- ---- ---- ---- 2.658 +.245 2.413 2875 ---- ---- ---- ---- 2.610 +.241 2.369 2900 ---- ---- ---- ---- 2.564 +.237 2.327 2925 ---- ---- ---- ---- 2.520 +.233 2.287 2950 ---- ---- ---- ---- 2.478 +.230 2.248 2975 ---- ---- ---- ---- 2.437 +.226 2.211 3000 ---- ---- ---- ---- 2.397 +.222 2.175 3025 ---- ---- ---- ---- 2.359 +.218 2.141 3050 ---- ---- ---- ---- 2.322 +.215 2.107 3075 ---- ---- ---- ---- 2.286 +.211 2.075 3100 ---- ---- ---- ---- 2.252 +.209 2.043 3125 ---- ---- ---- ---- 2.218 +.205 2.013 3150 ---- ---- ---- ---- 2.185 +.202 1.983 3175 ---- ---- ---- ---- 2.154 +.199 1.955 3200 ---- ---- ---- ---- 2.123 +.196 1.927 3225 ---- ---- ---- ---- 2.093 +.193 1.900 3250 ---- ---- ---- ---- 2.064 +.190 1.874 3275 ---- ---- ---- ---- 2.036 +.188 1.848 3300 ---- ---- ---- ---- 2.009 +.186 1.823 3325 ---- ---- ---- ---- 1.982 +.183 1.799 3350 ---- ---- ---- ---- 1.956 +.181 1.775 3375 ---- ---- ---- ---- 1.930 +.177 1.753 3400 ---- ---- ---- ---- 1.906 +.176 1.730 3425 ---- ---- ---- ---- 1.882 +.174 1.708 3450 ---- ---- ---- ---- 1.858 +.171 1.687 3475 ---- ---- ---- ---- 1.835 +.169 1.666 3500 ---- ---- ---- ---- 1.813 +.167 1.646 3525 ---- ---- ---- ---- 1.791 +.164 1.627 3550 ---- ---- ---- ---- 1.770 +.162 1.608 3575 ---- ---- ---- ---- 1.750 +.161 1.589 3600 ---- ---- ---- ---- 1.730 +.159 1.571 3625 ---- ---- ---- ---- 1.710 +.156 1.554 3650 ---- ---- ---- ---- 1.691 +.154 1.537 3675 ---- ---- ---- ---- 1.673 +.152 1.521 3700 ---- ---- ---- ---- 1.656 +.151 1.505 3725 ---- ---- ---- ---- 1.639 +.150 1.489 3750 ---- ---- ---- ---- 1.622 +.148 1.474 3775 ---- ---- ---- ---- 1.606 +.146 1.460 3800 ---- ---- ---- ---- 1.590 +.144 1.446 3825 ---- ---- ---- ---- 1.575 +.143 1.432 3850 ---- ---- ---- ---- 1.560 +.141 1.419 3875 ---- ---- ---- ---- 1.546 +.140 1.406 3900 ---- ---- ---- ---- 1.532 +.138 1.394 3925 ---- ---- ---- ---- 1.519 +.137 1.382 3950 ---- ---- ---- ---- 1.506 +.135 1.371 3975 ---- ---- ---- ---- 1.494 +.135 1.359 4000 ---- ---- ---- ---- 1.481 +.133 1.348 4025 ---- ---- ---- ---- 1.470 +.132 1.338 4050 ---- ---- ---- ---- 1.458 +.130 1.328 4075 ---- ---- ---- ---- 1.447 +.129 1.318 4100 ---- ---- ---- ---- 1.436 +.128 1.308 4125 ---- ---- ---- ---- 1.426 +.127 1.299 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.029 +.600 15.429 950 ---- ---- ---- ---- 15.779 +.600 15.179 975 ---- ---- ---- ---- 15.529 +.600 14.929 1000 ---- ---- ---- ---- 15.279 +.600 14.679 1025 ---- ---- ---- ---- 15.029 +.600 14.429 1050 ---- ---- ---- ---- 14.779 +.600 14.179 1075 ---- ---- ---- ---- 14.529 +.598 13.931 1100 ---- ---- ---- ---- 14.280 +.595 13.685 1125 ---- ---- ---- ---- 14.032 +.591 13.441 1150 ---- ---- ---- ---- 13.787 +.587 13.200 1175 ---- ---- ---- ---- 13.544 +.584 12.960 1200 ---- ---- ---- ---- 13.303 +.580 12.723 1225 ---- ---- ---- ---- 13.064 +.577 12.487 1250 ---- ---- ---- ---- 12.827 +.573 12.254 1275 ---- ---- ---- ---- 12.591 +.569 12.022 1300 ---- ---- ---- ---- 12.357 +.565 11.792 1325 ---- ---- ---- ---- 12.125 +.562 11.563 1350 ---- ---- ---- ---- 11.894 +.558 11.336 1375 ---- ---- ---- ---- 11.665 +.555 11.110 1400 ---- ---- ---- ---- 11.437 +.551 10.886 1425 ---- ---- ---- ---- 11.211 +.547 10.664 1450 ---- ---- ---- ---- 10.986 +.544 10.442 1475 ---- ---- ---- ---- 10.762 +.540 10.222 1500 ---- ---- ---- ---- 10.540 +.536 10.004 1525 ---- ---- ---- ---- 10.319 +.532 9.787 1550 ---- ---- ---- ---- 10.100 +.528 9.572 1575 ---- ---- ---- ---- 9.882 +.524 9.358 1600 ---- ---- ---- ---- 9.666 +.520 9.146 1625 ---- ---- ---- ---- 9.452 +.516 8.936 1650 ---- ---- ---- ---- 9.240 +.512 8.728 1675 ---- ---- ---- ---- 9.030 +.508 8.522 1700 ---- ---- ---- ---- 8.822 +.503 8.319 1725 ---- ---- ---- ---- 8.617 +.499 8.118 1750 ---- ---- ---- ---- 8.415 +.494 7.921 1775 ---- ---- ---- ---- 8.215 +.489 7.726 1800 ---- ---- ---- ---- 8.019 +.484 7.535 1825 ---- ---- ---- ---- 7.825 +.479 7.346 1850 ---- ---- ---- ---- 7.635 +.474 7.161 1875 ---- ---- ---- ---- 7.448 +.469 6.979 1900 ---- ---- ---- ---- 7.264 +.464 6.800 1925 ---- ---- ---- ---- 7.083 +.458 6.625 1950 ---- ---- ---- ---- 6.906 +.452 6.454 1975 ---- ---- ---- ---- 6.732 +.447 6.285 2000 ---- ---- ---- ---- 6.562 +.441 6.121 2025 ---- ---- ---- ---- 6.395 +.435 5.960 2050 ---- ---- ---- ---- 6.232 +.430 5.802 2075 ---- ---- ---- ---- 6.072 +.424 5.648 2100 ---- ---- ---- ---- 5.916 +.418 5.498 2125 ---- ---- ---- ---- 5.764 +.412 5.352 2150 ---- ---- ---- ---- 5.616 +.406 5.210 2175 ---- ---- ---- ---- 5.472 +.400 5.072 2200 ---- ---- ---- ---- 5.333 +.394 4.939 2225 ---- ---- ---- ---- 5.197 +.388 4.809 2250 ---- ---- ---- ---- 5.066 +.382 4.684 2275 ---- ---- ---- ---- 4.939 +.376 4.563 2300 ---- ---- ---- ---- 4.816 +.369 4.447 2325 ---- ---- ---- ---- 4.698 +.363 4.335 2350 ---- ---- ---- ---- 4.585 +.358 4.227 2375 ---- ---- ---- ---- 4.475 +.352 4.123 2400 ---- ---- ---- ---- 4.370 +.346 4.024 2425 ---- ---- ---- ---- 4.269 +.340 3.929 2450 ---- ---- ---- ---- 4.172 +.334 3.838 2475 ---- ---- ---- ---- 4.080 +.329 3.751 2500 ---- ---- ---- ---- 3.991 +.324 3.667 2525 ---- ---- ---- ---- 3.906 +.318 3.588 2550 ---- ---- ---- ---- 3.824 +.312 3.512 2575 ---- ---- ---- ---- 3.747 +.308 3.439 2600 ---- ---- ---- ---- 3.673 +.303 3.370 2625 ---- ---- ---- ---- 3.602 +.298 3.304 2650 ---- ---- ---- ---- 3.534 +.293 3.241 2675 ---- ---- ---- ---- 3.469 +.288 3.181 2700 ---- ---- ---- ---- 3.408 +.284 3.124 2725 ---- ---- ---- ---- 3.349 +.280 3.069 2750 ---- ---- ---- ---- 3.292 +.275 3.017 2775 ---- ---- ---- ---- 3.238 +.271 2.967 2800 ---- ---- ---- ---- 3.186 +.267 2.919 2825 ---- ---- ---- ---- 3.136 +.263 2.873 2850 ---- ---- ---- ---- 3.088 +.259 2.829 2875 ---- ---- ---- ---- 3.042 +.255 2.787 2900 ---- ---- ---- ---- 2.997 +.251 2.746 2925 ---- ---- ---- ---- 2.955 +.248 2.707 2950 ---- ---- ---- ---- 2.913 +.244 2.669 2975 ---- ---- ---- ---- 2.874 +.241 2.633 3000 ---- ---- ---- ---- 2.835 +.237 2.598 3025 ---- ---- ---- ---- 2.798 +.234 2.564 3050 ---- ---- ---- ---- 2.762 +.231 2.531 3075 ---- ---- ---- ---- 2.727 +.228 2.499 3100 ---- ---- ---- ---- 2.693 +.225 2.468 3125 ---- ---- ---- ---- 2.661 +.223 2.438 3150 ---- ---- ---- ---- 2.629 +.220 2.409 3175 ---- ---- ---- ---- 2.598 +.217 2.381 3200 ---- ---- ---- ---- 2.568 +.215 2.353 3225 ---- ---- ---- ---- 2.538 +.211 2.327 3250 ---- ---- ---- ---- 2.510 +.209 2.301 3275 ---- ---- ---- ---- 2.482 +.207 2.275 3300 ---- ---- ---- ---- 2.455 +.204 2.251 3325 ---- ---- ---- ---- 2.428 +.202 2.226 3350 ---- ---- ---- ---- 2.403 +.200 2.203 3375 ---- ---- ---- ---- 2.378 +.198 2.180 3400 ---- ---- ---- ---- 2.353 +.195 2.158 3425 ---- ---- ---- ---- 2.329 +.193 2.136 3450 ---- ---- ---- ---- 2.306 +.191 2.115 3475 ---- ---- ---- ---- 2.283 +.189 2.094 3500 ---- ---- ---- ---- 2.260 +.186 2.074 3525 ---- ---- ---- ---- 2.239 +.185 2.054 3550 ---- ---- ---- ---- 2.218 +.183 2.035 3575 ---- ---- ---- ---- 2.197 +.181 2.016 3600 ---- ---- ---- ---- 2.177 +.179 1.998 3625 ---- ---- ---- ---- 2.158 +.178 1.980 3650 ---- ---- ---- ---- 2.139 +.176 1.963 3675 ---- ---- ---- ---- 2.121 +.174 1.947 3700 ---- ---- ---- ---- 2.103 +.173 1.930 3725 ---- ---- ---- ---- 2.086 +.171 1.915 3750 ---- ---- ---- ---- 2.069 +.169 1.900 3775 ---- ---- ---- ---- 2.053 +.168 1.885 3800 ---- ---- ---- ---- 2.037 +.166 1.871 3825 ---- ---- ---- ---- 2.022 +.165 1.857 3850 ---- ---- ---- ---- 2.007 +.163 1.844 3875 ---- ---- ---- ---- 1.993 +.162 1.831 3900 ---- ---- ---- ---- 1.979 +.160 1.819 3925 ---- ---- ---- ---- 1.966 +.159 1.807 3950 ---- ---- ---- ---- 1.953 +.158 1.795 3975 ---- ---- ---- ---- 1.940 +.156 1.784 4000 ---- ---- ---- ---- 1.928 +.155 1.773 4025 ---- ---- ---- ---- 1.916 +.154 1.762 4050 ---- ---- ---- ---- 1.905 +.153 1.752 4075 ---- ---- ---- ---- 1.894 +.152 1.742 4100 ---- ---- ---- ---- 1.883 +.151 1.732 4125 ---- ---- ---- ---- 1.873 +.150 1.723 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.824 +.592 15.232 1050 ---- ---- ---- ---- 15.579 +.588 14.991 1075 ---- ---- ---- ---- 15.337 +.585 14.752 1100 ---- ---- ---- ---- 15.097 +.582 14.515 1125 ---- ---- ---- ---- 14.859 +.578 14.281 1150 ---- ---- ---- ---- 14.623 +.575 14.048 1175 ---- ---- ---- ---- 14.389 +.571 13.818 1200 ---- ---- ---- ---- 14.157 +.568 13.589 1225 ---- ---- ---- ---- 13.927 +.565 13.362 1250 ---- ---- ---- ---- 13.698 +.562 13.136 1275 ---- ---- ---- ---- 13.470 +.558 12.912 1300 ---- ---- ---- ---- 13.244 +.554 12.690 1325 ---- ---- ---- ---- 13.020 +.552 12.468 1350 ---- ---- ---- ---- 12.797 +.548 12.249 1375 ---- ---- ---- ---- 12.575 +.545 12.030 1400 ---- ---- ---- ---- 12.354 +.541 11.813 1425 ---- ---- ---- ---- 12.135 +.538 11.597 1450 ---- ---- ---- ---- 11.917 +.535 11.382 1475 ---- ---- ---- ---- 11.700 +.531 11.169 1500 ---- ---- ---- ---- 11.484 +.528 10.956 1525 ---- ---- ---- ---- 11.269 +.524 10.745 1550 ---- ---- ---- ---- 11.055 +.521 10.534 1575 ---- ---- ---- ---- 10.842 +.517 10.325 1600 ---- ---- ---- ---- 10.630 +.513 10.117 1625 ---- ---- ---- ---- 10.420 +.510 9.910 1650 ---- ---- ---- ---- 10.210 +.506 9.704 1675 ---- ---- ---- ---- 10.003 +.503 9.500 1700 ---- ---- ---- ---- 9.796 +.498 9.298 1725 ---- ---- ---- ---- 9.592 +.494 9.098 1750 ---- ---- ---- ---- 9.390 +.491 8.899 1775 ---- ---- ---- ---- 9.189 +.486 8.703 1800 ---- ---- ---- ---- 8.992 +.483 8.509 1825 ---- ---- ---- ---- 8.796 +.478 8.318 1850 ---- ---- ---- ---- 8.604 +.474 8.130 1875 ---- ---- ---- ---- 8.415 +.470 7.945 1900 ---- ---- ---- ---- 8.228 +.465 7.763 1925 ---- ---- ---- ---- 8.045 +.460 7.585 1950 ---- ---- ---- ---- 7.865 +.456 7.409 1975 ---- ---- ---- ---- 7.688 +.451 7.237 2000 ---- ---- ---- ---- 7.514 +.446 7.068 2025 ---- ---- ---- ---- 7.344 +.441 6.903 2050 ---- ---- ---- ---- 7.177 +.436 6.741 2075 ---- ---- ---- ---- 7.013 +.431 6.582 2100 ---- ---- ---- ---- 6.852 +.425 6.427 2125 ---- ---- ---- ---- 6.695 +.420 6.275 2150 ---- ---- ---- ---- 6.542 +.416 6.126 2175 ---- ---- ---- ---- 6.392 +.410 5.982 2200 ---- ---- ---- ---- 6.245 +.404 5.841 2225 ---- ---- ---- ---- 6.103 +.400 5.703 2250 ---- ---- ---- ---- 5.964 +.394 5.570 2275 ---- ---- ---- ---- 5.829 +.389 5.440 2300 ---- ---- ---- ---- 5.699 +.384 5.315 2325 ---- ---- ---- ---- 5.572 +.379 5.193 2350 ---- ---- ---- ---- 5.449 +.373 5.076 2375 ---- ---- ---- ---- 5.331 +.368 4.963 2400 ---- ---- ---- ---- 5.217 +.363 4.854 2425 ---- ---- ---- ---- 5.108 +.358 4.750 2450 ---- ---- ---- ---- 5.002 +.352 4.650 2475 ---- ---- ---- ---- 4.901 +.348 4.553 2500 ---- ---- ---- ---- 4.804 +.343 4.461 2525 ---- ---- ---- ---- 4.710 +.337 4.373 2550 ---- ---- ---- ---- 4.621 +.332 4.289 2575 ---- ---- ---- ---- 4.536 +.328 4.208 2600 ---- ---- ---- ---- 4.454 +.323 4.131 2625 ---- ---- ---- ---- 4.377 +.319 4.058 2650 ---- ---- ---- ---- 4.302 +.314 3.988 2675 ---- ---- ---- ---- 4.231 +.310 3.921 2700 ---- ---- ---- ---- 4.164 +.306 3.858 2725 ---- ---- ---- ---- 4.100 +.302 3.798 2750 ---- ---- ---- ---- 4.038 +.297 3.741 2775 ---- ---- ---- ---- 3.980 +.294 3.686 2800 ---- ---- ---- ---- 3.924 +.290 3.634 2825 ---- ---- ---- ---- 3.871 +.286 3.585 2850 ---- ---- ---- ---- 3.820 +.283 3.537 2875 ---- ---- ---- ---- 3.771 +.279 3.492 2900 ---- ---- ---- ---- 3.725 +.276 3.449 2925 ---- ---- ---- ---- 3.680 +.272 3.408 2950 ---- ---- ---- ---- 3.637 +.269 3.368 2975 ---- ---- ---- ---- 3.596 +.266 3.330 3000 ---- ---- ---- ---- 3.556 +.263 3.293 3025 ---- ---- ---- ---- 3.518 +.260 3.258 3050 ---- ---- ---- ---- 3.481 +.257 3.224 3075 ---- ---- ---- ---- 3.445 +.254 3.191 3100 ---- ---- ---- ---- 3.411 +.251 3.160 3125 ---- ---- ---- ---- 3.378 +.249 3.129 3150 ---- ---- ---- ---- 3.346 +.246 3.100 3175 ---- ---- ---- ---- 3.314 +.243 3.071 3200 ---- ---- ---- ---- 3.284 +.241 3.043 3225 ---- ---- ---- ---- 3.255 +.239 3.016 3250 ---- ---- ---- ---- 3.226 +.236 2.990 3275 ---- ---- ---- ---- 3.198 +.234 2.964 3300 ---- ---- ---- ---- 3.171 +.231 2.940 3325 ---- ---- ---- ---- 3.145 +.230 2.915 3350 ---- ---- ---- ---- 3.119 +.227 2.892 3375 ---- ---- ---- ---- 3.094 +.225 2.869 3400 ---- ---- ---- ---- 3.069 +.223 2.846 3425 ---- ---- ---- ---- 3.045 +.221 2.824 3450 ---- ---- ---- ---- 3.022 +.219 2.803 3475 ---- ---- ---- ---- 2.999 +.217 2.782 3500 ---- ---- ---- ---- 2.977 +.216 2.761 3525 ---- ---- ---- ---- 2.955 +.214 2.741 3550 ---- ---- ---- ---- 2.933 +.211 2.722 3575 ---- ---- ---- ---- 2.912 +.210 2.702 3600 ---- ---- ---- ---- 2.892 +.208 2.684 3625 ---- ---- ---- ---- 2.872 +.206 2.666 3650 ---- ---- ---- ---- 2.853 +.205 2.648 3675 ---- ---- ---- ---- 2.834 +.203 2.631 3700 ---- ---- ---- ---- 2.816 +.202 2.614 3725 ---- ---- ---- ---- 2.798 +.200 2.598 3750 ---- ---- ---- ---- 2.780 +.198 2.582 3775 ---- ---- ---- ---- 2.764 +.197 2.567 3800 ---- ---- ---- ---- 2.747 +.195 2.552 3825 ---- ---- ---- ---- 2.732 +.195 2.537 3850 ---- ---- ---- ---- 2.717 +.193 2.524 3875 ---- ---- ---- ---- 2.702 +.192 2.510 3900 ---- ---- ---- ---- 2.688 +.191 2.497 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 15.941 +.585 15.356 1050 ---- ---- ---- ---- 15.702 +.582 15.120 1075 ---- ---- ---- ---- 15.465 +.579 14.886 1100 ---- ---- ---- ---- 15.230 +.575 14.655 1125 ---- ---- ---- ---- 14.997 +.571 14.426 1150 ---- ---- ---- ---- 14.767 +.569 14.198 1175 ---- ---- ---- ---- 14.537 +.565 13.972 1200 ---- ---- ---- ---- 14.310 +.562 13.748 1225 ---- ---- ---- ---- 14.084 +.559 13.525 1250 ---- ---- ---- ---- 13.860 +.556 13.304 1275 ---- ---- ---- ---- 13.637 +.552 13.085 1300 ---- ---- ---- ---- 13.415 +.549 12.866 1325 ---- ---- ---- ---- 13.195 +.546 12.649 1350 ---- ---- ---- ---- 12.976 +.542 12.434 1375 ---- ---- ---- ---- 12.758 +.539 12.219 1400 ---- ---- ---- ---- 12.541 +.535 12.006 1425 ---- ---- ---- ---- 12.326 +.532 11.794 1450 ---- ---- ---- ---- 12.111 +.528 11.583 1475 ---- ---- ---- ---- 11.898 +.526 11.372 1500 ---- ---- ---- ---- 11.686 +.523 11.163 1525 ---- ---- ---- ---- 11.474 +.519 10.955 1550 ---- ---- ---- ---- 11.264 +.516 10.748 1575 ---- ---- ---- ---- 11.054 +.512 10.542 1600 ---- ---- ---- ---- 10.846 +.509 10.337 1625 ---- ---- ---- ---- 10.638 +.505 10.133 1650 ---- ---- ---- ---- 10.432 +.501 9.931 1675 ---- ---- ---- ---- 10.227 +.497 9.730 1700 ---- ---- ---- ---- 10.024 +.494 9.530 1725 ---- ---- ---- ---- 9.822 +.490 9.332 1750 ---- ---- ---- ---- 9.623 +.486 9.137 1775 ---- ---- ---- ---- 9.426 +.483 8.943 1800 ---- ---- ---- ---- 9.231 +.479 8.752 1825 ---- ---- ---- ---- 9.038 +.474 8.564 1850 ---- ---- ---- ---- 8.849 +.470 8.379 1875 ---- ---- ---- ---- 8.663 +.466 8.197 1900 ---- ---- ---- ---- 8.479 +.461 8.018 1925 ---- ---- ---- ---- 8.299 +.457 7.842 1950 ---- ---- ---- ---- 8.122 +.453 7.669 1975 ---- ---- ---- ---- 7.948 +.448 7.500 2000 ---- ---- ---- ---- 7.777 +.443 7.334 2025 ---- ---- ---- ---- 7.610 +.439 7.171 2050 ---- ---- ---- ---- 7.446 +.434 7.012 2075 ---- ---- ---- ---- 7.285 +.429 6.856 2100 ---- ---- ---- ---- 7.127 +.424 6.703 2125 ---- ---- ---- ---- 6.973 +.419 6.554 2150 ---- ---- ---- ---- 6.822 +.414 6.408 2175 ---- ---- ---- ---- 6.675 +.409 6.266 2200 ---- ---- ---- ---- 6.532 +.405 6.127 2225 ---- ---- ---- ---- 6.392 +.400 5.992 2250 ---- ---- ---- ---- 6.256 +.395 5.861 2275 ---- ---- ---- ---- 6.124 +.390 5.734 2300 ---- ---- ---- ---- 5.995 +.384 5.611 2325 ---- ---- ---- ---- 5.871 +.379 5.492 2350 ---- ---- ---- ---- 5.751 +.374 5.377 2375 ---- ---- ---- ---- 5.636 +.370 5.266 2400 ---- ---- ---- ---- 5.524 +.365 5.159 2425 ---- ---- ---- ---- 5.417 +.360 5.057 2450 ---- ---- ---- ---- 5.314 +.355 4.959 2475 ---- ---- ---- ---- 5.215 +.350 4.865 2500 ---- ---- ---- ---- 5.120 +.345 4.775 2525 ---- ---- ---- ---- 5.030 +.342 4.688 2550 ---- ---- ---- ---- 4.943 +.337 4.606 2575 ---- ---- ---- ---- 4.860 +.333 4.527 2600 ---- ---- ---- ---- 4.781 +.328 4.453 2625 ---- ---- ---- ---- 4.705 +.324 4.381 2650 ---- ---- ---- ---- 4.633 +.320 4.313 2675 ---- ---- ---- ---- 4.564 +.315 4.249 2700 ---- ---- ---- ---- 4.499 +.312 4.187 2725 ---- ---- ---- ---- 4.437 +.308 4.129 2750 ---- ---- ---- ---- 4.378 +.304 4.074 2775 ---- ---- ---- ---- 4.322 +.301 4.021 2800 ---- ---- ---- ---- 4.268 +.297 3.971 2825 ---- ---- ---- ---- 4.217 +.294 3.923 2850 ---- ---- ---- ---- 4.168 +.290 3.878 2875 ---- ---- ---- ---- 4.121 +.287 3.834 2900 ---- ---- ---- ---- 4.077 +.284 3.793 2925 ---- ---- ---- ---- 4.034 +.281 3.753 2950 ---- ---- ---- ---- 3.993 +.278 3.715 2975 ---- ---- ---- ---- 3.954 +.275 3.679 3000 ---- ---- ---- ---- 3.916 +.272 3.644 3025 ---- ---- ---- ---- 3.880 +.270 3.610 3050 ---- ---- ---- ---- 3.844 +.266 3.578 3075 ---- ---- ---- ---- 3.811 +.264 3.547 3100 ---- ---- ---- ---- 3.778 +.261 3.517 3125 ---- ---- ---- ---- 3.747 +.259 3.488 3150 ---- ---- ---- ---- 3.716 +.256 3.460 3175 ---- ---- ---- ---- 3.687 +.255 3.432 3200 ---- ---- ---- ---- 3.658 +.252 3.406 3225 ---- ---- ---- ---- 3.630 +.250 3.380 3250 ---- ---- ---- ---- 3.603 +.248 3.355 3275 ---- ---- ---- ---- 3.576 +.245 3.331 3300 ---- ---- ---- ---- 3.551 +.244 3.307 3325 ---- ---- ---- ---- 3.526 +.242 3.284 3350 ---- ---- ---- ---- 3.501 +.239 3.262 3375 ---- ---- ---- ---- 3.477 +.237 3.240 3400 ---- ---- ---- ---- 3.454 +.235 3.219 3425 ---- ---- ---- ---- 3.431 +.233 3.198 3450 ---- ---- ---- ---- 3.409 +.232 3.177 3475 ---- ---- ---- ---- 3.387 +.230 3.157 3500 ---- ---- ---- ---- 3.366 +.228 3.138 3525 ---- ---- ---- ---- 3.345 +.226 3.119 3550 ---- ---- ---- ---- 3.325 +.225 3.100 3575 ---- ---- ---- ---- 3.305 +.223 3.082 3600 ---- ---- ---- ---- 3.286 +.222 3.064 3625 ---- ---- ---- ---- 3.267 +.220 3.047 3650 ---- ---- ---- ---- 3.248 +.218 3.030 3675 ---- ---- ---- ---- 3.230 +.217 3.013 3700 ---- ---- ---- ---- 3.213 +.216 2.997 3725 ---- ---- ---- ---- 3.196 +.214 2.982 3750 ---- ---- ---- ---- 3.180 +.213 2.967 3775 ---- ---- ---- ---- 3.164 +.211 2.953 3800 ---- ---- ---- ---- 3.148 +.209 2.939 3825 ---- ---- ---- ---- 3.134 +.209 2.925 3850 ---- ---- ---- ---- 3.119 +.207 2.912 3875 ---- ---- ---- ---- 3.106 +.206 2.900 3900 ---- ---- ---- ---- 3.092 +.204 2.888 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.084 +.578 15.506 1050 ---- ---- ---- ---- 15.852 +.575 15.277 1075 ---- ---- ---- ---- 15.621 +.571 15.050 1100 ---- ---- ---- ---- 15.393 +.568 14.825 1125 ---- ---- ---- ---- 15.166 +.564 14.602 1150 ---- ---- ---- ---- 14.942 +.562 14.380 1175 ---- ---- ---- ---- 14.718 +.558 14.160 1200 ---- ---- ---- ---- 14.497 +.555 13.942 1225 ---- ---- ---- ---- 14.277 +.552 13.725 1250 ---- ---- ---- ---- 14.058 +.549 13.509 1275 ---- ---- ---- ---- 13.840 +.545 13.295 1300 ---- ---- ---- ---- 13.624 +.542 13.082 1325 ---- ---- ---- ---- 13.409 +.539 12.870 1350 ---- ---- ---- ---- 13.195 +.536 12.659 1375 ---- ---- ---- ---- 12.982 +.533 12.449 1400 ---- ---- ---- ---- 12.770 +.529 12.241 1425 ---- ---- ---- ---- 12.559 +.526 12.033 1450 ---- ---- ---- ---- 12.349 +.522 11.827 1475 ---- ---- ---- ---- 12.140 +.519 11.621 1500 ---- ---- ---- ---- 11.932 +.516 11.416 1525 ---- ---- ---- ---- 11.725 +.513 11.212 1550 ---- ---- ---- ---- 11.518 +.509 11.009 1575 ---- ---- ---- ---- 11.313 +.506 10.807 1600 ---- ---- ---- ---- 11.108 +.503 10.605 1625 ---- ---- ---- ---- 10.904 +.499 10.405 1650 ---- ---- ---- ---- 10.702 +.496 10.206 1675 ---- ---- ---- ---- 10.500 +.492 10.008 1700 ---- ---- ---- ---- 10.301 +.489 9.812 1725 ---- ---- ---- ---- 10.103 +.485 9.618 1750 ---- ---- ---- ---- 9.907 +.482 9.425 1775 ---- ---- ---- ---- 9.713 +.478 9.235 1800 ---- ---- ---- ---- 9.521 +.473 9.048 1825 ---- ---- ---- ---- 9.332 +.469 8.863 1850 ---- ---- ---- ---- 9.146 +.465 8.681 1875 ---- ---- ---- ---- 8.964 +.462 8.502 1900 ---- ---- ---- ---- 8.784 +.458 8.326 1925 ---- ---- ---- ---- 8.607 +.453 8.154 1950 ---- ---- ---- ---- 8.434 +.449 7.985 1975 ---- ---- ---- ---- 8.263 +.444 7.819 2000 ---- ---- ---- ---- 8.096 +.440 7.656 2025 ---- ---- ---- ---- 7.933 +.436 7.497 2050 ---- ---- ---- ---- 7.772 +.431 7.341 2075 ---- ---- ---- ---- 7.615 +.427 7.188 2100 ---- ---- ---- ---- 7.461 +.422 7.039 2125 ---- ---- ---- ---- 7.310 +.417 6.893 2150 ---- ---- ---- ---- 7.163 +.413 6.750 2175 ---- ---- ---- ---- 7.019 +.408 6.611 2200 ---- ---- ---- ---- 6.879 +.403 6.476 2225 ---- ---- ---- ---- 6.743 +.399 6.344 2250 ---- ---- ---- ---- 6.610 +.394 6.216 2275 ---- ---- ---- ---- 6.481 +.389 6.092 2300 ---- ---- ---- ---- 6.357 +.386 5.971 2325 ---- ---- ---- ---- 6.236 +.381 5.855 2350 ---- ---- ---- ---- 6.119 +.376 5.743 2375 ---- ---- ---- ---- 6.007 +.372 5.635 2400 ---- ---- ---- ---- 5.899 +.368 5.531 2425 ---- ---- ---- ---- 5.795 +.363 5.432 2450 ---- ---- ---- ---- 5.695 +.358 5.337 2475 ---- ---- ---- ---- 5.599 +.354 5.245 2500 ---- ---- ---- ---- 5.508 +.350 5.158 2525 ---- ---- ---- ---- 5.420 +.345 5.075 2550 ---- ---- ---- ---- 5.337 +.342 4.995 2575 ---- ---- ---- ---- 5.257 +.337 4.920 2600 ---- ---- ---- ---- 5.181 +.334 4.847 2625 ---- ---- ---- ---- 5.108 +.329 4.779 2650 ---- ---- ---- ---- 5.039 +.325 4.714 2675 ---- ---- ---- ---- 4.974 +.322 4.652 2700 ---- ---- ---- ---- 4.912 +.319 4.593 2725 ---- ---- ---- ---- 4.853 +.315 4.538 2750 ---- ---- ---- ---- 4.797 +.312 4.485 2775 ---- ---- ---- ---- 4.744 +.309 4.435 2800 ---- ---- ---- ---- 4.693 +.305 4.388 2825 ---- ---- ---- ---- 4.645 +.302 4.343 2850 ---- ---- ---- ---- 4.599 +.299 4.300 2875 ---- ---- ---- ---- 4.556 +.296 4.260 2900 ---- ---- ---- ---- 4.514 +.293 4.221 2925 ---- ---- ---- ---- 4.474 +.290 4.184 2950 ---- ---- ---- ---- 4.436 +.288 4.148 2975 ---- ---- ---- ---- 4.399 +.285 4.114 3000 ---- ---- ---- ---- 4.364 +.282 4.082 3025 ---- ---- ---- ---- 4.331 +.280 4.051 3050 ---- ---- ---- ---- 4.298 +.277 4.021 3075 ---- ---- ---- ---- 4.267 +.275 3.992 3100 ---- ---- ---- ---- 4.237 +.273 3.964 3125 ---- ---- ---- ---- 4.208 +.271 3.937 3150 ---- ---- ---- ---- 4.180 +.268 3.912 3175 ---- ---- ---- ---- 4.153 +.266 3.887 3200 ---- ---- ---- ---- 4.127 +.265 3.862 3225 ---- ---- ---- ---- 4.101 +.262 3.839 3250 ---- ---- ---- ---- 4.076 +.260 3.816 3275 ---- ---- ---- ---- 4.052 +.258 3.794 3300 ---- ---- ---- ---- 4.029 +.257 3.772 3325 ---- ---- ---- ---- 4.006 +.255 3.751 3350 ---- ---- ---- ---- 3.983 +.252 3.731 3375 ---- ---- ---- ---- 3.962 +.251 3.711 3400 ---- ---- ---- ---- 3.940 +.249 3.691 3425 ---- ---- ---- ---- 3.919 +.247 3.672 3450 ---- ---- ---- ---- 3.899 +.246 3.653 3475 ---- ---- ---- ---- 3.879 +.244 3.635 3500 ---- ---- ---- ---- 3.860 +.243 3.617 3525 ---- ---- ---- ---- 3.841 +.241 3.600 3550 ---- ---- ---- ---- 3.822 +.239 3.583 3575 ---- ---- ---- ---- 3.804 +.238 3.566 3600 ---- ---- ---- ---- 3.786 +.236 3.550 3625 ---- ---- ---- ---- 3.769 +.235 3.534 3650 ---- ---- ---- ---- 3.752 +.234 3.518 3675 ---- ---- ---- ---- 3.736 +.232 3.504 3700 ---- ---- ---- ---- 3.720 +.231 3.489 3725 ---- ---- ---- ---- 3.705 +.230 3.475 3750 ---- ---- ---- ---- 3.690 +.228 3.462 3775 ---- ---- ---- ---- 3.676 +.227 3.449 3800 ---- ---- ---- ---- 3.662 +.226 3.436 3825 ---- ---- ---- ---- 3.649 +.225 3.424 3850 ---- ---- ---- ---- 3.636 +.223 3.413 3875 ---- ---- ---- ---- 3.624 +.223 3.401 3900 ---- ---- ---- ---- 3.612 +.221 3.391 3925 ---- ---- ---- ---- 3.601 +.220 3.381 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.818 +.537 13.281 1325 ---- ---- ---- ---- 13.607 +.534 13.073 1350 ---- ---- ---- ---- 13.397 +.531 12.866 1375 ---- ---- ---- ---- 13.188 +.528 12.660 1400 ---- ---- ---- ---- 12.980 +.525 12.455 1425 ---- ---- ---- ---- 12.773 +.522 12.251 1450 ---- ---- ---- ---- 12.567 +.519 12.048 1475 ---- ---- ---- ---- 12.361 +.515 11.846 1500 ---- ---- ---- ---- 12.157 +.512 11.645 1525 ---- ---- ---- ---- 11.953 +.509 11.444 1550 ---- ---- ---- ---- 11.749 +.505 11.244 1575 ---- ---- ---- ---- 11.547 +.502 11.045 1600 ---- ---- ---- ---- 11.345 +.499 10.846 1625 ---- ---- ---- ---- 11.144 +.495 10.649 1650 ---- ---- ---- ---- 10.944 +.492 10.452 1675 ---- ---- ---- ---- 10.745 +.488 10.257 1700 ---- ---- ---- ---- 10.548 +.486 10.062 1725 ---- ---- ---- ---- 10.351 +.481 9.870 1750 ---- ---- ---- ---- 10.157 +.478 9.679 1775 ---- ---- ---- ---- 9.964 +.474 9.490 1800 ---- ---- ---- ---- 9.774 +.470 9.304 1825 ---- ---- ---- ---- 9.586 +.467 9.119 1850 ---- ---- ---- ---- 9.401 +.463 8.938 1875 ---- ---- ---- ---- 9.219 +.459 8.760 1900 ---- ---- ---- ---- 9.040 +.455 8.585 1925 ---- ---- ---- ---- 8.864 +.451 8.413 1950 ---- ---- ---- ---- 8.691 +.447 8.244 1975 ---- ---- ---- ---- 8.521 +.442 8.079 2000 ---- ---- ---- ---- 8.355 +.439 7.916 2025 ---- ---- ---- ---- 8.192 +.434 7.758 2050 ---- ---- ---- ---- 8.032 +.430 7.602 2075 ---- ---- ---- ---- 7.876 +.426 7.450 2100 ---- ---- ---- ---- 7.722 +.421 7.301 2125 ---- ---- ---- ---- 7.572 +.417 7.155 2150 ---- ---- ---- ---- 7.426 +.413 7.013 2175 ---- ---- ---- ---- 7.282 +.408 6.874 2200 ---- ---- ---- ---- 7.143 +.404 6.739 2225 ---- ---- ---- ---- 7.006 +.399 6.607 2250 ---- ---- ---- ---- 6.874 +.395 6.479 2275 ---- ---- ---- ---- 6.745 +.391 6.354 2300 ---- ---- ---- ---- 6.620 +.386 6.234 2325 ---- ---- ---- ---- 6.499 +.382 6.117 2350 ---- ---- ---- ---- 6.382 +.377 6.005 2375 ---- ---- ---- ---- 6.269 +.373 5.896 2400 ---- ---- ---- ---- 6.161 +.369 5.792 2425 ---- ---- ---- ---- 6.056 +.364 5.692 2450 ---- ---- ---- ---- 5.956 +.360 5.596 2475 ---- ---- ---- ---- 5.860 +.356 5.504 2500 ---- ---- ---- ---- 5.768 +.352 5.416 2525 ---- ---- ---- ---- 5.681 +.349 5.332 2550 ---- ---- ---- ---- 5.597 +.345 5.252 2575 ---- ---- ---- ---- 5.517 +.341 5.176 2600 ---- ---- ---- ---- 5.441 +.337 5.104 2625 ---- ---- ---- ---- 5.368 +.333 5.035 2650 ---- ---- ---- ---- 5.300 +.330 4.970 2675 ---- ---- ---- ---- 5.234 +.326 4.908 2700 ---- ---- ---- ---- 5.173 +.323 4.850 2725 ---- ---- ---- ---- 5.114 +.319 4.795 2750 ---- ---- ---- ---- 5.059 +.316 4.743 2775 ---- ---- ---- ---- 5.006 +.313 4.693 2800 ---- ---- ---- ---- 4.956 +.309 4.647 2825 ---- ---- ---- ---- 4.909 +.307 4.602 2850 ---- ---- ---- ---- 4.865 +.304 4.561 2875 ---- ---- ---- ---- 4.822 +.301 4.521 2900 ---- ---- ---- ---- 4.782 +.299 4.483 2925 ---- ---- ---- ---- 4.743 +.296 4.447 2950 ---- ---- ---- ---- 4.706 +.293 4.413 2975 ---- ---- ---- ---- 4.671 +.291 4.380 3000 ---- ---- ---- ---- 4.637 +.288 4.349 3025 ---- ---- ---- ---- 4.605 +.286 4.319 3050 ---- ---- ---- ---- 4.574 +.284 4.290 3075 ---- ---- ---- ---- 4.544 +.281 4.263 3100 ---- ---- ---- ---- 4.516 +.279 4.237 3125 ---- ---- ---- ---- 4.489 +.278 4.211 3150 ---- ---- ---- ---- 4.462 +.275 4.187 3175 ---- ---- ---- ---- 4.437 +.273 4.164 3200 ---- ---- ---- ---- 4.413 +.271 4.142 3225 ---- ---- ---- ---- 4.390 +.269 4.121 3250 ---- ---- ---- ---- 4.368 +.268 4.100 3275 ---- ---- ---- ---- 4.346 +.265 4.081 3300 ---- ---- ---- ---- 4.326 +.264 4.062 3325 ---- ---- ---- ---- 4.305 +.262 4.043 3350 ---- ---- ---- ---- 4.286 +.261 4.025 3375 ---- ---- ---- ---- 4.266 +.259 4.007 3400 ---- ---- ---- ---- 4.246 +.257 3.989 3425 ---- ---- ---- ---- 4.227 +.256 3.971 3450 ---- ---- ---- ---- 4.208 +.255 3.953 3475 ---- ---- ---- ---- 4.188 +.253 3.935 3500 ---- ---- ---- ---- 4.168 +.251 3.917 3525 ---- ---- ---- ---- 4.147 +.249 3.898 3550 ---- ---- ---- ---- 4.127 +.249 3.878 3575 ---- ---- ---- ---- 4.105 +.246 3.859 3600 ---- ---- ---- ---- 4.084 +.245 3.839 3625 ---- ---- ---- ---- 4.063 +.244 3.819 3650 ---- ---- ---- ---- 4.041 +.242 3.799 3675 ---- ---- ---- ---- 4.020 +.240 3.780 3700 ---- ---- ---- ---- 3.999 +.239 3.760 3725 ---- ---- ---- ---- 3.978 +.237 3.741 3750 ---- ---- ---- ---- 3.958 +.237 3.721 3775 ---- ---- ---- ---- 3.938 +.235 3.703 3800 ---- ---- ---- ---- 3.918 +.233 3.685 3825 ---- ---- ---- ---- 3.899 +.232 3.667 3850 ---- ---- ---- ---- 3.881 +.231 3.650 3875 ---- ---- ---- ---- 3.863 +.230 3.633 3900 ---- ---- ---- ---- 3.845 +.228 3.617 3925 ---- ---- ---- ---- 3.828 +.227 3.601 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.664 +.502 11.162 1600 ---- ---- ---- ---- 11.476 +.498 10.978 1625 ---- ---- ---- ---- 11.290 +.494 10.796 1650 ---- ---- ---- ---- 11.105 +.490 10.615 1675 ---- ---- ---- ---- 10.922 +.487 10.435 1700 ---- ---- ---- ---- 10.739 +.483 10.256 1725 ---- ---- ---- ---- 10.558 +.479 10.079 1750 ---- ---- ---- ---- 10.379 +.476 9.903 1775 ---- ---- ---- ---- 10.200 +.472 9.728 1800 ---- ---- ---- ---- 10.023 +.468 9.555 1825 ---- ---- ---- ---- 9.847 +.465 9.382 1850 ---- ---- ---- ---- 9.672 +.461 9.211 1875 ---- ---- ---- ---- 9.498 +.457 9.041 1900 ---- ---- ---- ---- 9.325 +.452 8.873 1925 ---- ---- ---- ---- 9.155 +.449 8.706 1950 ---- ---- ---- ---- 8.985 +.445 8.540 1975 ---- ---- ---- ---- 8.818 +.441 8.377 2000 ---- ---- ---- ---- 8.653 +.437 8.216 2025 ---- ---- ---- ---- 8.491 +.433 8.058 2050 ---- ---- ---- ---- 8.331 +.429 7.902 2075 ---- ---- ---- ---- 8.174 +.425 7.749 2100 ---- ---- ---- ---- 8.021 +.421 7.600 2125 ---- ---- ---- ---- 7.871 +.417 7.454 2150 ---- ---- ---- ---- 7.725 +.412 7.313 2175 ---- ---- ---- ---- 7.583 +.408 7.175 2200 ---- ---- ---- ---- 7.445 +.404 7.041 2225 ---- ---- ---- ---- 7.311 +.400 6.911 2250 ---- ---- ---- ---- 7.181 +.396 6.785 2275 ---- ---- ---- ---- 7.055 +.392 6.663 2300 ---- ---- ---- ---- 6.933 +.387 6.546 2325 ---- ---- ---- ---- 6.816 +.384 6.432 2350 ---- ---- ---- ---- 6.702 +.379 6.323 2375 ---- ---- ---- ---- 6.593 +.376 6.217 2400 ---- ---- ---- ---- 6.487 +.371 6.116 2425 ---- ---- ---- ---- 6.386 +.367 6.019 2450 ---- ---- ---- ---- 6.289 +.363 5.926 2475 ---- ---- ---- ---- 6.196 +.359 5.837 2500 ---- ---- ---- ---- 6.107 +.356 5.751 2525 ---- ---- ---- ---- 6.022 +.352 5.670 2550 ---- ---- ---- ---- 5.940 +.348 5.592 2575 ---- ---- ---- ---- 5.863 +.345 5.518 2600 ---- ---- ---- ---- 5.789 +.341 5.448 2625 ---- ---- ---- ---- 5.719 +.337 5.382 2650 ---- ---- ---- ---- 5.653 +.334 5.319 2675 ---- ---- ---- ---- 5.590 +.331 5.259 2700 ---- ---- ---- ---- 5.531 +.328 5.203 2725 ---- ---- ---- ---- 5.475 +.324 5.151 2750 ---- ---- ---- ---- 5.423 +.322 5.101 2775 ---- ---- ---- ---- 5.373 +.319 5.054 2800 ---- ---- ---- ---- 5.326 +.316 5.010 2825 ---- ---- ---- ---- 5.282 +.314 4.968 2850 ---- ---- ---- ---- 5.240 +.311 4.929 2875 ---- ---- ---- ---- 5.200 +.308 4.892 2900 ---- ---- ---- ---- 5.162 +.305 4.857 2925 ---- ---- ---- ---- 5.127 +.303 4.824 2950 ---- ---- ---- ---- 5.093 +.301 4.792 2975 ---- ---- ---- ---- 5.060 +.298 4.762 3000 ---- ---- ---- ---- 5.029 +.296 4.733 3025 ---- ---- ---- ---- 4.999 +.294 4.705 3050 ---- ---- ---- ---- 4.971 +.292 4.679 3075 ---- ---- ---- ---- 4.944 +.290 4.654 3100 ---- ---- ---- ---- 4.918 +.288 4.630 3125 ---- ---- ---- ---- 4.893 +.286 4.607 3150 ---- ---- ---- ---- 4.869 +.284 4.585 3175 ---- ---- ---- ---- 4.847 +.282 4.565 3200 ---- ---- ---- ---- 4.825 +.280 4.545 3225 ---- ---- ---- ---- 4.804 +.278 4.526 3250 ---- ---- ---- ---- 4.785 +.278 4.507 3275 ---- ---- ---- ---- 4.766 +.276 4.490 3300 ---- ---- ---- ---- 4.747 +.274 4.473 3325 ---- ---- ---- ---- 4.729 +.272 4.457 3350 ---- ---- ---- ---- 4.711 +.270 4.441 3375 ---- ---- ---- ---- 4.694 +.269 4.425 3400 ---- ---- ---- ---- 4.677 +.268 4.409 3425 ---- ---- ---- ---- 4.659 +.266 4.393 3450 ---- ---- ---- ---- 4.642 +.265 4.377 3475 ---- ---- ---- ---- 4.624 +.263 4.361 3500 ---- ---- ---- ---- 4.606 +.262 4.344 3525 ---- ---- ---- ---- 4.587 +.260 4.327 3550 ---- ---- ---- ---- 4.568 +.259 4.309 3575 ---- ---- ---- ---- 4.549 +.258 4.291 3600 ---- ---- ---- ---- 4.529 +.256 4.273 3625 ---- ---- ---- ---- 4.509 +.255 4.254 3650 ---- ---- ---- ---- 4.489 +.253 4.236 3675 ---- ---- ---- ---- 4.470 +.253 4.217 3700 ---- ---- ---- ---- 4.450 +.251 4.199 3725 ---- ---- ---- ---- 4.430 +.250 4.180 3750 ---- ---- ---- ---- 4.411 +.248 4.163 3775 ---- ---- ---- ---- 4.392 +.247 4.145 3800 ---- ---- ---- ---- 4.374 +.246 4.128 3825 ---- ---- ---- ---- 4.356 +.245 4.111 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 .001 127 1675 ---- ---- ---- ---- .001 .000 .001 20 1700 ---- ---- ---- ---- .001 .000 .001 21 1725 ---- ---- ---- ---- .001 .000 .001 14 1750 ---- ---- ---- ---- .001 .000 .001 307 1775 ---- ---- ---- ---- .001 .000 .001 7 1800 ---- ---- ---- ---- .001 .000 .001 5 160 1825 ---- ---- ---- ---- .001 .000 .001 45 1850 ---- ---- ---- ---- .001 .000 .001 163 1875 ---- ---- ---- ---- .001 .000 .001 167 1900 ---- ---- ---- ---- .001 .000 .001 1 80 1925 ---- ---- ---- ---- .001 .000 .001 47 1950 ---- ---- ---- ---- .001 .000 .001 233 1975 ---- ---- ---- ---- .001 .000 .001 147 2000 ---- ---- .001A .001A .001 -.001 .002 459 2025 ---- ---- .002A .002A .001 -.002 .003 16 68 2050 ---- ---- .002A .002A .001 -.004 .005 208 2055 ---- ---- .002A .002A .001 -.004 .005 11 2060 ---- ---- .002A .002A .001 -.004 .005 2065 ---- ---- .002A .002A .001 -.005 .006 2 2070 ---- ---- .002A .002A .001 -.005 .006 1 2075 ---- ---- .002A .002A .001 -.006 .007 3 44 2080 ---- ---- .002A .002A .001 -.007 .008 22 2085 ---- ---- .002A .002A .001 -.007 .008 21 2090 ---- ---- .002A .002A .001 -.008 .009 2095 ---- ---- .002A .002A .001 -.009 .010 6 2100 .002 .002 .002 .002 .001 -.010 1 .011 15 318 2105 ---- ---- .003A .003A .002 -.010 .012 1 2110 ---- ---- .003A .003A .002 -.011 .013 9 2115 ---- ---- .003A .003A .002 -.012 .014 16 2120 ---- ---- .003A .003A .002 -.013 .015 16 2125 ---- ---- .004A .004A .003 -.014 25 .017 220 2130 .007 .007 .004 .004 .003 -.015 7 .018 36 2135 ---- ---- .004A .004A .003 -.017 .020 25 2140 .013 .013 .005A .005A .004 -.018 1 .022 15 2145 ---- ---- .005A .005A .004 -.021 1 .025 12 2150 .010 .010 .006A .006A .005 -.022 3 .027 1 531 2155 ---- ---- .007A .007A .005 -.025 .030 13 2160 ---- ---- .009A .009A .006 -.027 .033 10 17 2165 ---- ---- .008A .008A .007 -.029 .036 5 40 2170 ---- ---- .009A .009A .008 -.032 .040 1 34 2175 .026 .026 .010 .010 .009 -.035 15 .044 2 100 2180 ---- ---- .011A .011A .010 -.039 1 .049 2 24 2185 ---- ---- .012A .012A .011 -.043 3 .054 2 39 2190 .016 .016 .013A .027B .012 -.048 1 .060 9 2195 .020 .020 .015A .015A .014 -.053 12 .067 10 29 2200 .062 .062 .015 .015 .015 -.059 225 .074 5 815 2205 ---- ---- .017A .017A .017 -.065 1 .082 60 2210 ---- ---- .021A .021A .020 -.071 12 .091 40 23 2215 ---- ---- .023A .023A .022 -.079 .101 11 36 2220 .065 .065 .025A .025A .025 -.087 4 .112 7 27 2225 .030 .030 .028A .028A .028 -.096 132 .124 56 189 2230 .110 .132B .032A .132B .031 -.106 5 .137 6 906 2235 .051 .051 .035A .035A .035 -.117 3 .152 8 146 2240 .118 .118 .039A .039A .040 -.128 27 .168 7 113 2245 ---- ---- .043A .043A .045 -.140 .185 6 31 2250 .132 .133 .046 .046 .050 -.153 97 .203 46 268 2255 .075 .079 .052A .127B .057 -.166 9 .223 16 85 2260 .090 .110 .060A .141B .064 -.180 8 .244 2 76 2265 .100 .100 .067A .157B .071 -.196 10 .267 4 144 2270 .109 .109 .075A .175B .080 -.211 1 .291 1 176 2275 .182 .191 .084A .084A .090 -.226 332 .316 50 356 2280 .282 .282 .093A .129B .101 -.242 15 .343 13 71 2285 .262 .263 .104A .104A .112 -.259 83 .371 29 150 2290 .312 .362 .116A .116A .125 -.275 23 .400 3 102 2295 .229 .229 .130A .130A .139 -.291 10 .430 3 56 2300 .460 .460 .144A .144A .155 -.307 68 .462 13 600 2305 ---- ---- .160A .160A .171 -.325 2 .496 101 2310 .249 .271 .178A .178A .190 -.340 6 .530 1 62 2315 .261 .567B .196A .215B .209 -.356 16 .565 26 2320 .295 .605B .216A .216A .230 -.372 60 .602 112 2325 .291 .644B .237A .457B .252 -.388 5 .640 11 125 2330 .332 .683B .260A .260A .276 -.403 13 .679 39 2335 .298 .724B .276 .289B .301 -.418 8 .719 60 2340 .390 .765B .313A .337B .328 -.431 4 .759 49 2345 ---- .807B .340A .340A .356 -.445 .801 15 2350 .396 .850B .366A .370B .385 -.458 6 .843 7 566 2355 ---- .894B .398A .398A .416 -.470 .886 29 2360 .475 .939B .431A .431A .448 -.482 4 .930 29 2365 ---- .983B .462A .462A .482 -.492 .974 31 2370 ---- 1.028B .496A .496A .516 -.503 1 1.019 1 90 2375 ---- 1.074B .531A .531A .552 -.513 1 1.065 2 410 2380 ---- 1.120B .567A .567A .589 -.522 1.111 50 2385 ---- 1.166B .605A .605A .627 -.530 1.157 62 2390 ---- 1.213B .644A .644A .667 -.537 1.204 59 2395 ---- 1.260B .682A .682A .707 -.544 1.251 153 2400 1.310 1.310 .723A .723A .748 -.550 10 1.298 466 2405 ---- 1.356B .763A .763A .790 -.556 1.346 50 2410 ---- 1.404B .805A .805A .832 -.562 1.394 114 2415 .953 1.452B .848A 1.215B .875 -.567 1 1.442 32 2420 ---- 1.500B .892A .892A .919 -.571 1 1.490 13 2425 ---- 1.548B .936A .936A .964 -.574 1.538 1 135 2430 ---- 1.597B .981A .981A 1.009 -.578 1.587 54 2435 ---- 1.646B 1.027A 1.027A 1.054 -.581 1.635 78 2440 ---- 1.694B 1.073A 1.073A 1.100 -.584 1.684 52 2445 ---- 1.743B 1.119A 1.119A 1.146 -.587 1.733 13 2450 1.730 1.792B 1.165A 1.165A 1.193 -.589 6 1.782 1 513 2455 ---- 1.841B 1.212A 1.212A 1.239 -.592 1.831 51 2460 ---- 1.890B 1.259A 1.259A 1.287 -.593 1.880 8 2465 ---- 1.940B 1.307A 1.307A 1.334 -.595 1.929 50 2470 ---- 1.989B 1.354A 1.354A 1.382 -.597 1.979 35 2475 ---- 2.038B 1.402A 1.402A 1.430 -.598 2.028 172 2480 ---- 2.088B 1.450A 1.450A 1.478 -.599 2.077 78 2485 ---- 2.137B 1.499A 1.499A 1.526 -.601 2.127 30 2490 ---- 2.187B 1.547A 1.547A 1.574 -.602 2.176 61 2495 ---- 2.236B 1.596A 1.596A 1.623 -.603 2.226 35 2500 1.652 2.286B 1.645A 1.645A 1.672 -.603 6 2.275 789 2505 ---- 2.335B 1.693A 1.693A 1.721 -.604 2.325 97 2510 2.150 2.385B 1.742A 1.742A 1.770 -.605 2 2.375 48 2515 ---- 2.435B 1.791A 1.791A 1.819 -.605 2.424 8 2520 ---- 2.484B 1.841A 1.841A 1.868 -.606 2.474 14 2525 ---- 2.534B 1.890A 1.890A 1.918 -.605 2.523 123 2530 ---- 2.584B 1.939A 1.939A 1.967 -.606 2.573 1 13 2535 ---- 2.634B 1.988A 1.988A 2.016 -.607 2.623 10 2540 ---- 2.683B 2.038A 2.038A 2.066 -.607 2.673 3 2545 ---- 2.733B 2.087A 2.087A 2.116 -.606 2.722 4 2550 ---- 2.783B 2.137A 2.137A 2.165 -.607 2.772 159 2555 ---- 2.833B 2.186A 2.186A 2.215 -.607 2.822 2 2560 ---- 2.883B 2.236A 2.236A 2.265 -.607 2.872 4 2565 ---- 2.932B 2.286A 2.286A 2.314 -.608 2.922 4 2570 ---- 2.982B 2.335A 2.335A 2.364 -.607 2.971 9 2575 ---- 3.032B 2.385A 2.385A 2.414 -.607 3.021 27 2580 ---- 3.082B 2.435A 2.435A 2.464 -.607 3.071 5 2585 ---- 3.132B 2.484A 2.484A 2.514 -.607 3.121 2590 ---- 3.182B 2.534A 2.534A 2.564 -.607 3.171 5 2595 ---- 3.232B 2.584A 2.584A 2.613 -.608 3.221 1 2600 ---- 3.282B 2.633A 2.633A 2.663 -.607 3.270 558 2605 ---- 3.332B 2.683A 2.683A 2.713 -.607 3.320 1 2610 ---- 3.381B 2.733A 2.733A 2.763 -.607 3.370 2615 ---- 3.431B 2.783A 2.783A 2.813 -.607 3.420 2 2620 ---- 3.481B 2.833A 2.833A 2.863 -.607 3.470 1 1 2625 ---- 3.531B 2.883A 2.883A 2.913 -.607 3.520 17 2630 ---- 3.581B 2.933A 2.933A 2.963 -.607 3.570 3 2635 ---- 3.631B 2.982A 2.982A 3.013 -.607 3.620 2640 ---- 3.681B 3.032A 3.032A 3.063 -.607 3.670 2645 ---- 3.731B 3.082A 3.082A 3.113 -.607 3.720 2650 ---- 3.781B 3.132A 3.132A 3.163 -.607 3.770 30 2655 ---- 3.831B 3.182A 3.182A 3.212 -.607 3.819 2660 ---- 3.881B 3.232A 3.232A 3.262 -.607 3.869 2665 ---- 3.931B 3.282A 3.282A 3.312 -.607 3.919 2670 ---- 3.981B 3.332A 3.332A 3.362 -.607 3.969 2675 ---- 4.031B 3.382A 3.382A 3.412 -.607 4.019 37 2680 ---- 4.081B 3.432A 3.432A 3.462 -.607 4.069 2685 ---- 4.131B 3.482A 3.482A 3.512 -.607 4.119 2690 ---- 4.181B 3.532A 3.532A 3.562 -.607 4.169 2695 ---- 4.231B 3.582A 3.582A 3.612 -.607 4.219 2700 ---- 4.281B 3.632A 3.632A 3.662 -.607 2 4.269 671 2725 ---- 4.531B 3.881A 3.881A 3.912 -.607 4.519 3 2750 ---- 4.781B 4.131A 4.131A 4.162 -.607 4.769 13 2775 ---- 5.030B 4.381A 4.381A 4.412 -.607 5.019 2800 ---- 5.280B 4.631A 4.631A 4.661 -.607 5.268 11 2825 ---- 5.530B 4.880A 4.880A 4.911 -.607 5.518 3 2850 ---- 5.780B 5.130A 5.130A 5.161 -.607 5.768 1 2875 ---- 6.030B 5.380A 5.380A 5.411 -.606 6.017 2900 ---- 6.280B 5.630A 5.630A 5.661 -.606 6.267 2925 ---- ---- 5.880A 5.880A 5.911 -.606 6.517 2950 ---- ---- 6.130A 6.130A 6.161 -.606 6.767 2975 ---- ---- 6.394A 6.394A 6.410 -.607 7.017 3000 ---- ---- 6.644A 6.644A 6.660 -.607 7.267 3025 ---- ---- 6.894A 6.894A 6.910 -.607 7.517 3050 ---- ---- 7.144A 7.144A 7.160 -.607 7.767 3075 ---- ---- 7.394A 7.394A 7.410 -.607 8.017 3100 ---- ---- 7.644A 7.644A 7.660 -.607 8.267 3125 ---- ---- 7.894A 7.894A 7.910 -.607 8.517 3150 ---- ---- 8.144A 8.144A 8.160 -.607 8.767 3175 ---- ---- 8.394A 8.394A 8.410 -.607 9.017 3200 ---- ---- 8.644A 8.644A 8.660 -.607 9.267 3225 ---- ---- 8.894A 8.894A 8.910 -.607 9.517 3250 ---- ---- 9.144A 9.144A 9.160 -.607 9.767 3275 ---- ---- 9.394A 9.394A 9.410 -.607 10.017 3300 ---- ---- 9.644A 9.644A 9.660 -.607 10.267 3325 ---- ---- 9.894A 9.894A 9.910 -.607 10.517 3350 ---- ---- 10.144A 10.144A 10.160 -.607 10.767 3375 ---- ---- 10.396A 10.396A 10.410 -.607 11.017 3400 ---- ---- 10.647A 10.647A 10.660 -.607 11.267 3425 ---- ---- 10.894A 10.894A 10.910 -.607 11.517 3450 ---- ---- 11.144A 11.144A 11.160 -.607 11.767 3475 ---- ---- 11.397A 11.397A 11.410 -.607 12.017 3500 ---- ---- 11.644A 11.644A 11.660 -.607 12.267 3525 ---- ---- 11.893A 11.893A 11.910 -.607 12.517 3550 ---- ---- 12.146A 12.146A 12.160 -.607 12.767 3575 ---- ---- 12.394A 12.394A 12.410 -.607 13.017 3600 ---- ---- 12.644A 12.644A 12.660 -.607 13.267 3625 ---- ---- 12.897A 12.897A 12.910 -.607 13.517 3650 ---- ---- 13.144A 13.144A 13.160 -.607 13.767 4000 ---- ---- 16.645A 16.645A 16.660 -.607 17.267 4500 ---- ---- 21.645A 21.645A 21.660 -.607 22.267 5000 ---- ---- 26.645A 26.645A 26.660 -.607 27.267 6000 ---- ---- 36.648A 36.648A 36.660 -.607 37.267 7000 ---- ---- 46.648A 46.648A 46.660 -.607 47.267 8000 ---- ---- 56.649A 56.649A 56.660 -.607 57.267 9000 ---- ---- 66.649A 66.649A 66.660 -.607 67.267 10000 ---- ---- 76.650A 76.650A 76.660 -.607 77.267 SO OCT23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .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 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 14 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 62 1675 ---- ---- ---- ---- .001 .000 .001 34 1700 ---- ---- ---- ---- .001 .000 .001 43 1725 ---- ---- ---- ---- .001 -.001 .002 100 1750 ---- ---- ---- ---- .001 -.001 .002 1 29 1775 ---- ---- ---- ---- .002 -.001 .003 3 1800 ---- ---- ---- ---- .002 -.002 2 .004 36 1825 ---- ---- ---- ---- .003 -.002 .005 6 1850 ---- ---- ---- ---- .004 -.003 2 .007 1 179 1875 ---- ---- ---- ---- .005 -.004 .009 20 1900 ---- ---- .011A .011A .007 -.005 2 .012 2 51 1925 ---- ---- .013A .013A .009 -.007 .016 17 1950 ---- ---- .014A .014A .011 -.009 .020 21 1975 ---- ---- .017A .017A .015 -.012 17 .027 48 2000 .020 .020 .020 .020 .019 -.015 2 .034 261 2025 ---- ---- .027A .027A .025 -.019 .044 23 2050 ---- ---- .034A .034A .032 -.025 18 .057 3 277 2075 .041 .041 .041 .041 .041 -.032 13 .073 125 2085 ---- ---- .047A .047A .045 -.035 .080 2090 ---- ---- .050A .050A .048 -.037 .085 1 1 2095 ---- ---- .052A .052A .050 -.039 .089 2100 .058 .058 .052 .052 .053 -.040 18 .093 2 194 2105 ---- ---- .057A .057A .055 -.043 .098 1 2110 ---- ---- .060A .060A .058 -.045 1 .103 40 2115 ---- ---- .063A .063A .061 -.047 .108 9 2120 ---- ---- .066A .066A .064 -.050 .114 11 9 2125 ---- ---- .069A .069A .067 -.053 .120 29 2130 ---- ---- .072A .072A .071 -.055 .126 5 2135 ---- ---- .076A .076A .074 -.059 .133 7 2140 ---- ---- .079A .079A .078 -.061 .139 8 2145 .110 .110 .083A .083A .082 -.065 5 .147 7 2150 .110 .110 .087A .119B .086 -.068 16 .154 31 161 2155 .115 .115 .091A .091A .090 -.072 10 .162 10 40 2160 .106 .106 .096A .103B .095 -.076 21 .171 7 17 2165 .133 .133 .100A .138B .099 -.080 11 .179 22 2170 ---- ---- .104A .104A .104 -.085 1 .189 11 2175 ---- ---- .110A .110A .110 -.088 12 .198 1 105 2180 ---- ---- .116A .116A .115 -.094 .209 61 2185 ---- ---- .121A .121A .121 -.098 .219 6 2190 ---- ---- .127A .127A .127 -.104 .231 1 42 2195 ---- ---- .134A .134A .134 -.108 1 .242 6 2200 .160 .172 .140 .140 .141 -.114 51 .255 1 191 2205 ---- ---- .148A .148A .148 -.120 1 .268 4 2210 ---- ---- .155A .155A .155 -.126 .281 47 2215 ---- ---- .162A .162A .163 -.132 3 .295 23 2220 .231 .231 .170A .170A .172 -.138 75 .310 21 2225 .180 .180 .179A .179A .181 -.144 31 .325 5 73 2230 ---- ---- .188A .188A .190 -.151 .341 27 2235 .210 .210 .198A .282B .200 -.157 3 .357 8 2240 .237 .237 .208A .296B .210 -.164 5 .374 1 154 2245 ---- ---- .218A .218A .220 -.172 .392 1 16 2250 .305 .305 .229A .327B .232 -.178 54 .410 12 481 2255 ---- ---- .240A .240A .243 -.186 .429 12 23 2260 ---- ---- .252A .252A .256 -.192 .448 17 2265 ---- ---- .265A .265A .269 -.200 .469 13 2270 ---- ---- .278A .278A .282 -.207 .489 7 162 2275 .350 .350 .292A .292A .296 -.215 17 .511 10 38 2280 ---- .534B .306A .306A .311 -.222 .533 44 2285 ---- .557B .321A .321A .326 -.230 .556 2 5 2290 ---- ---- .339A .339A .342 -.238 .580 1 2 2295 .395 .605B .353A .496B .359 -.245 1 .604 6 2300 .401 .510 .370A .370A .376 -.253 164 .629 11 246 2305 ---- .656B .387A .387A .394 -.261 .655 68 2310 ---- .682B .407A .407A .413 -.268 .681 164 2315 ---- .709B .426A .426A .432 -.276 51 .708 19 2320 .549 .737B .446A .446A .452 -.283 3 .735 2 9 2325 .470 .766B .466A .475B .473 -.291 1 .764 11 105 2330 .549 .794B .485A .665B .494 -.298 4 .792 1 22 2335 .508 .824B .507A .510 .516 -.306 42 .822 7 2340 ---- .855B .531A .531A .539 -.313 2 .852 4 2345 ---- .886B .555A .555A .562 -.321 .883 1 1 2350 .618 .916B .578A .578A .586 -.328 9 .914 11 107 2355 ---- .949B .598A .598A .611 -.335 1 .946 16 2360 ---- .982B .626A .626A .636 -.343 1 .979 1 28 2365 ---- 1.016B .651A .651A .662 -.350 3 1.012 3 2370 ---- 1.050B .678A .678A .689 -.357 1.046 22 2375 .762 1.084B .704A .927B .716 -.364 3 1.080 2 16 2380 ---- 1.119B .732A .732A .744 -.371 1.115 3 2385 ---- ---- .760A .760A .773 -.377 1.150 29 2390 ---- ---- .789A .789A .802 -.384 1.186 4 2395 ---- ---- .817A .817A .832 -.391 1.223 6 2400 .941 1.264B .847A 1.096B .862 -.398 6 1.260 6 75 2405 ---- ---- .880A .880A .893 -.404 1.297 7 2410 ---- ---- .911A .911A .924 -.411 1.335 13 2415 ---- ---- .941A .941A .956 -.417 1.373 6 2420 ---- ---- .974A .974A .989 -.423 1.412 13 2425 ---- 1.457B 1.007A 1.007A 1.022 -.429 1.451 36 2430 ---- ---- 1.047A 1.047A 1.056 -.435 1.491 2 2435 ---- ---- 1.081A 1.081A 1.090 -.441 1.531 1 2440 ---- ---- 1.133A 1.133A 1.125 -.446 1.571 45 2445 ---- ---- 1.166A 1.166A 1.160 -.452 1.612 2 2450 ---- 1.660B 1.179A 1.179A 1.196 -.457 1.653 44 2455 ---- ---- 1.238A 1.238A 1.232 -.462 1.694 6 2460 ---- ---- 1.274A 1.274A 1.269 -.467 1.736 2465 ---- ---- 1.311A 1.311A 1.306 -.472 1.778 4 2470 ---- ---- 1.348A 1.348A 1.344 -.477 1.821 1 2475 ---- 1.872B 1.362A 1.362A 1.382 -.481 1.863 12 2480 ---- ---- 1.425A 1.425A 1.420 -.486 1.906 65 2485 ---- ---- 1.464A 1.464A 1.459 -.491 1.950 5 2490 ---- ---- 1.503A 1.503A 1.499 -.494 1.993 4 2495 ---- ---- 1.542A 1.542A 1.538 -.499 2.037 2500 ---- 2.090B 1.557A 1.557A 1.578 -.503 2.081 306 2505 ---- ---- 1.622A 1.622A 1.619 -.507 2.126 2510 ---- ---- 1.663A 1.663A 1.660 -.510 2.170 2515 ---- ---- 1.704A 1.704A 1.701 -.514 2.215 4 2520 ---- ---- 1.745A 1.745A 1.743 -.517 2.260 32 2525 ---- 2.315B 1.763A 1.763A 1.785 -.520 2.305 255 2530 ---- ---- 1.828A 1.828A 1.827 -.524 2.351 2 2535 ---- ---- 1.870A 1.870A 1.869 -.528 2.397 26 2540 ---- ---- 1.913A 1.913A 1.912 -.530 2.442 44 2545 ---- ---- 1.956A 1.956A 1.955 -.533 2.488 25 2550 ---- 2.544B 1.976A 1.976A 1.999 -.536 2.535 23 2555 ---- ---- 2.042A 2.042A 2.042 -.539 2.581 2560 ---- ---- 2.086A 2.086A 2.086 -.541 2.627 53 2565 ---- ---- 2.130A 2.130A 2.131 -.543 2.674 99 2570 ---- ---- 2.174A 2.174A 2.175 -.546 2.721 4 2575 ---- 2.777B 2.195A 2.195A 2.220 -.548 2.768 23 2580 ---- ---- 2.263A 2.263A 2.265 -.550 2.815 2585 ---- ---- 2.308A 2.308A 2.310 -.552 2.862 2590 ---- ---- 2.353A 2.353A 2.355 -.554 2.909 2 2595 ---- ---- 2.398A 2.398A 2.401 -.556 2.957 2600 ---- 3.014B 2.420A 2.420A 2.446 -.558 3.004 7 2605 ---- ---- 2.499A 2.499A 2.492 -.560 3.052 4 2610 ---- ---- 2.545A 2.545A 2.538 -.561 3.099 2615 ---- ---- 2.593A 2.593A 2.584 -.563 3.147 2620 ---- ---- 2.639A 2.639A 2.631 -.564 3.195 2625 ---- 3.253B 2.651A 2.651A 2.677 -.566 3.243 23 2630 ---- ---- 2.732A 2.732A 2.724 -.567 3.291 10 2635 ---- ---- 2.778A 2.778A 2.771 -.568 3.339 2640 ---- ---- 2.825A 2.825A 2.817 -.570 3.387 2645 ---- ---- 2.872A 2.872A 2.864 -.572 3.436 2650 ---- 3.494B 2.885A 2.885A 2.912 -.572 3.484 2 2655 ---- ---- 2.966A 2.966A 2.959 -.573 3.532 2660 ---- ---- 3.014A 3.014A 3.006 -.575 3.581 2665 ---- ---- 3.061A 3.061A 3.054 -.575 3.629 1 2670 ---- ---- 3.108A 3.108A 3.101 -.577 3.678 2675 ---- 3.737B 3.122A 3.122A 3.149 -.577 3.726 3 2680 ---- ---- 3.203A 3.203A 3.196 -.579 3.775 32 2685 ---- ---- 3.251A 3.251A 3.244 -.580 3.824 2690 ---- ---- 3.299A 3.299A 3.292 -.580 3.872 2695 ---- ---- 3.347A 3.347A 3.340 -.581 3.921 1 2700 ---- ---- 3.362A 3.362A 3.388 -.582 3.970 2 2725 ---- ---- 3.603A 3.603A 3.629 -.586 4.215 2750 ---- ---- 3.846A 3.846A 3.872 -.588 4.460 1 2775 ---- ---- 4.123A 4.123A 4.116 -.591 4.707 2800 ---- ---- 4.368A 4.368A 4.362 -.591 4.953 6 2825 ---- ---- 4.614A 4.614A 4.608 -.593 5.201 93 2850 ---- ---- 4.860A 4.860A 4.854 -.595 5.449 1 2875 ---- ---- 5.107A 5.107A 5.102 -.595 5.697 1 2900 ---- ---- 5.354A 5.354A 5.349 -.596 5.945 21 2925 ---- ---- 5.602A 5.602A 5.597 -.597 6.194 2 2950 ---- ---- 5.851A 5.851A 5.846 -.597 6.443 5 2975 ---- ---- 6.100A 6.100A 6.095 -.597 6.692 1 3000 ---- ---- 6.348A 6.348A 6.344 -.597 6.941 3025 ---- ---- 6.598A 6.598A 6.593 -.598 7.191 3050 ---- ---- 6.848A 6.848A 6.842 -.598 7.440 55 3075 ---- ---- 7.098A 7.098A 7.092 -.598 7.690 3100 ---- ---- 7.348A 7.348A 7.342 -.598 7.940 26 3125 ---- ---- 7.598A 7.598A 7.591 -.599 8.190 3150 ---- ---- 7.848A 7.848A 7.841 -.599 8.440 3175 ---- ---- 8.098A 8.098A 8.091 -.599 8.690 1 3200 ---- ---- 8.348A 8.348A 8.341 -.599 8.940 1 3225 ---- ---- 8.598A 8.598A 8.591 -.599 9.190 3250 ---- ---- 8.848A 8.848A 8.841 -.599 9.440 3275 ---- ---- 9.099A 9.099A 9.091 -.599 9.690 3300 ---- ---- 9.349A 9.349A 9.341 -.599 9.940 3325 ---- ---- 9.599A 9.599A 9.591 -.599 10.190 2 3350 ---- ---- 9.849A 9.849A 9.841 -.599 10.440 3375 ---- ---- 10.099A 10.099A 10.091 -.599 10.690 3400 ---- ---- 10.349A 10.349A 10.341 -.599 10.940 3425 ---- ---- 10.599A 10.599A 10.591 -.599 11.190 3450 ---- ---- 10.849A 10.849A 10.841 -.599 11.440 2 3475 ---- ---- 11.099A 11.099A 11.091 -.599 11.690 3500 ---- ---- 11.349A 11.349A 11.341 -.599 11.940 1 3525 ---- ---- 11.600A 11.600A 11.591 -.599 12.190 3550 ---- ---- 11.850A 11.850A 11.841 -.599 12.440 3575 ---- ---- 12.100A 12.100A 12.091 -.599 12.690 1 3600 ---- ---- 12.350A 12.350A 12.341 -.599 12.940 3625 ---- ---- 12.600A 12.600A 12.591 -.599 13.190 3650 ---- ---- 12.850A 12.850A 12.841 -.599 13.440 3675 ---- ---- 13.100A 13.100A 13.091 -.599 13.690 4000 ---- ---- 16.352A 16.352A 16.341 -.599 16.940 4500 ---- ---- 21.352A 21.352A 21.341 -.599 21.940 5000 ---- ---- 26.357A 26.357A 26.341 -.599 26.940 6000 ---- ---- 36.361A 36.361A 36.341 -.599 36.940 7000 ---- ---- 46.366A 46.366A 46.341 -.599 46.940 8000 ---- ---- 56.371A 56.371A 56.341 -.599 56.940 9000 ---- ---- 66.376A 66.376A 66.341 -.599 66.940 10000 ---- ---- 76.381A 76.381A 76.341 -.599 76.940 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .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 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 -.001 .002 3 1525 ---- ---- ---- ---- .002 .000 .002 1550 ---- ---- ---- ---- .002 -.001 .003 1575 ---- ---- ---- ---- .003 .000 .003 1600 ---- ---- ---- ---- .003 -.001 .004 1625 ---- ---- ---- ---- .004 -.001 .005 1650 ---- ---- ---- ---- .005 -.001 .006 8 1675 ---- ---- ---- ---- .006 -.002 .008 1700 ---- ---- ---- ---- .007 -.002 .009 5 21 1725 ---- ---- ---- ---- .009 -.002 .011 4 1750 ---- ---- ---- ---- .011 -.003 .014 10 1775 ---- ---- .016A .016A .013 -.004 .017 1800 ---- ---- .019A .019A .015 -.006 2 .021 15 1825 ---- ---- .022A .022A .018 -.007 .025 3 22 1850 ---- ---- .025A .025A .022 -.009 .031 18 1875 ---- ---- .030A .030A .026 -.012 .038 1 16 1900 ---- ---- .035A .035A .031 -.014 .045 23 66 1925 ---- ---- .040A .040A .038 -.017 2 .055 2 1950 ---- ---- .047A .047A .045 -.021 .066 3 13 1975 ---- ---- .056A .056A .054 -.026 .080 7 31 2000 .065 .065 .065 .065 .065 -.032 204 .097 5 68 2025 ---- ---- .080A .080A .078 -.040 .118 11 2050 ---- ---- .096A .096A .094 -.049 3 .143 44 2075 .124 .124 .115A .115A .114 -.059 8 .173 20 72 2085 ---- ---- .124A .124A .122 -.065 .187 2090 ---- ---- .128A .128A .127 -.067 .194 2095 ---- ---- .133A .133A .132 -.070 .202 2100 ---- ---- .137A .137A .137 -.073 1 .210 42 2105 ---- ---- .143A .143A .143 -.075 .218 8 2110 ---- ---- .149A .149A .148 -.079 .227 2115 ---- ---- .154A .154A .154 -.082 .236 8 2120 .192 .246B .160A .205B .160 -.085 10 .245 2125 .240 .240 .165A .242B .166 -.089 1 .255 1 163 2130 ---- ---- .172A .172A .173 -.092 .265 2135 ---- .276B .179A .179A .179 -.096 .275 6 6 2140 .206 .287B .186A .186A .186 -.100 1 .286 6 2145 ---- .298B .193A .193A .194 -.103 .297 2150 .257 .257 .200A .200A .201 -.108 1 .309 70 337 2155 .229 .229 .208A .270B .209 -.112 1 .321 14 14 2160 ---- .334B .216A .216A .217 -.116 2 .333 3 2165 ---- ---- .225A .225A .226 -.120 .346 2 2170 .290 .360B .233A .233A .234 -.125 2 .359 2175 ---- ---- .242A .242A .243 -.130 .373 33 2180 .290 .290 .251A .326B .253 -.134 1 .387 2185 .272 .272 .261A .339B .263 -.138 5 .401 10 2190 ---- ---- .271A .271A .273 -.143 .416 24 2195 .346 .432B .282A .365B .283 -.148 75 .431 2200 ---- .449B .292A .292A .294 -.153 202 .447 1 424 2205 .377 .465B .304A .394B .305 -.158 7 .463 10 2210 ---- .481B .314A .314A .317 -.163 .480 2215 ---- .499B .327A .327A .329 -.168 .497 1 2220 ---- .516B .340A .340A .342 -.173 .515 2225 ---- .535B .351A .351A .355 -.178 .533 23 2230 ---- .553B .366A .366A .368 -.184 .552 2235 ---- .573B .378A .378A .382 -.189 .571 2240 ---- .593B .392A .392A .396 -.195 .591 1 2245 ---- .613B .408A .408A .411 -.200 .611 2250 ---- .634B .422A .422A .426 -.206 .632 7 236 2255 ---- .655B .437A .437A .442 -.211 .653 5 2260 ---- .676B .453A .453A .458 -.216 .674 8 2265 .534 .699B .469A .469A .475 -.222 5 .697 1 2270 .560 .722B .486A .621B .492 -.227 5 .719 1 2275 ---- .745B .502A .502A .509 -.234 .743 28 2280 ---- .769B .522A .522A .527 -.239 .766 6 2285 ---- .793B .538A .538A .546 -.245 .791 11 2290 ---- .818B .557A .557A .565 -.250 .815 8 2295 ---- .844B .576A .576A .585 -.256 .841 6 2300 .715 .869B .596A .596A .605 -.261 3 .866 97 2305 ---- .895B .617A .617A .626 -.267 .893 4 2310 ---- .923B .637A .637A .647 -.272 .919 2315 ---- .949B .658A .658A .668 -.278 .946 6 2320 ---- .978B .682A .682A .690 -.284 .974 1 3 2325 ---- 1.005B .703A .703A .713 -.289 1.002 113 2330 .818 1.035B .726A .726A .736 -.295 4 1.031 1 2335 ---- 1.063B .749A .749A .760 -.300 1.060 7 2340 .872 1.094B .769 .773B .784 -.306 2 1.090 6 2345 ---- 1.124B .798A .798A .809 -.311 1.120 3 5 2350 ---- 1.154B .821A .821A .834 -.317 1 1.151 65 2355 ---- 1.185B .846A .846A .859 -.323 1.182 2 2 2360 ---- 1.216B .872A .872A .885 -.328 1.213 2365 ---- 1.249B .898A .898A .912 -.333 1.245 2370 ---- 1.281B .926A .926A .939 -.338 1.277 4 2375 ---- 1.313B .953A .953A .966 -.344 1.310 2 37 2380 ---- 1.348B .982A .982A .994 -.349 1.343 2 2385 ---- 1.382B 1.010A 1.010A 1.022 -.355 1.377 1 2390 ---- 1.416B 1.037A 1.037A 1.051 -.360 1.411 20 2395 ---- 1.450B 1.066A 1.066A 1.080 -.365 1.445 16 2400 1.131 1.485B 1.095A 1.327B 1.110 -.370 9 1.480 56 2405 ---- 1.521B 1.126A 1.126A 1.140 -.375 1.515 2 2410 ---- 1.556B 1.156A 1.156A 1.170 -.381 1.551 1 2415 ---- ---- 1.187A 1.187A 1.201 -.385 1.586 5 2420 ---- ---- 1.218A 1.218A 1.233 -.390 1.623 2425 ---- 1.663B 1.249A 1.249A 1.264 -.395 1.659 1 3 2430 ---- ---- 1.281A 1.281A 1.297 -.399 1.696 3 2435 ---- ---- 1.314A 1.314A 1.329 -.405 1.734 3 2440 ---- ---- 1.347A 1.347A 1.362 -.409 1.771 2 2445 ---- ---- 1.380A 1.380A 1.396 -.413 1.809 2450 ---- 1.851B 1.414A 1.414A 1.430 -.418 1.848 7 2455 ---- ---- 1.457A 1.457A 1.464 -.422 1.886 2460 ---- ---- 1.491A 1.491A 1.499 -.426 1.925 2465 ---- ---- 1.526A 1.526A 1.534 -.430 1.964 4 2470 ---- ---- 1.577A 1.577A 1.570 -.434 2.004 2475 ---- 2.050B 1.588A 1.588A 1.605 -.439 2.044 5 2480 ---- ---- 1.648A 1.648A 1.642 -.442 2.084 5 2485 ---- ---- 1.684A 1.684A 1.678 -.446 2.124 2490 ---- ---- 1.720A 1.720A 1.715 -.450 2.165 2495 ---- ---- 1.757A 1.757A 1.753 -.453 2.206 5 2500 ---- 2.255B 1.771A 1.771A 1.790 -.457 2.247 78 2505 ---- ---- 1.833A 1.833A 1.828 -.461 2.289 2510 ---- ---- 1.870A 1.870A 1.866 -.465 2.331 2515 ---- ---- 1.910A 1.910A 1.905 -.468 2.373 2520 ---- ---- 1.947A 1.947A 1.944 -.471 2.415 2525 ---- 2.465B 1.964A 1.964A 1.983 -.474 2.457 6 2530 ---- ---- 2.026A 2.026A 2.022 -.478 2.500 2 2535 ---- ---- 2.066A 2.066A 2.062 -.481 2.543 2540 ---- ---- 2.105A 2.105A 2.102 -.484 2.586 2545 ---- ---- 2.145A 2.145A 2.142 -.487 2.629 2550 ---- 2.682B 2.163A 2.163A 2.183 -.490 2.673 6 2555 ---- ---- 2.226A 2.226A 2.223 -.493 2.716 2560 ---- ---- 2.267A 2.267A 2.264 -.496 2.760 2565 ---- ---- 2.308A 2.308A 2.305 -.499 2.804 2570 ---- ---- 2.349A 2.349A 2.347 -.501 2.848 2575 ---- 2.902B 2.368A 2.368A 2.389 -.504 2.893 1 2580 ---- ---- 2.432A 2.432A 2.430 -.507 2.937 2585 ---- ---- 2.474A 2.474A 2.473 -.509 2.982 2590 ---- ---- 2.516A 2.516A 2.515 -.511 3.026 2595 ---- ---- 2.558A 2.558A 2.557 -.514 3.071 2600 ---- 3.126B 2.580A 2.580A 2.600 -.516 3.116 2605 ---- ---- 2.643A 2.643A 2.643 -.519 3.162 2610 ---- ---- 2.686A 2.686A 2.686 -.521 3.207 1 2615 ---- ---- 2.729A 2.729A 2.729 -.523 3.252 2 2620 ---- ---- 2.773A 2.773A 2.773 -.525 3.298 2625 ---- 3.354B 2.795A 2.795A 2.817 -.527 3.344 6 2630 ---- ---- 2.860A 2.860A 2.860 -.529 3.389 2635 ---- ---- 2.904A 2.904A 2.904 -.531 3.435 2640 ---- ---- 2.949A 2.949A 2.949 -.532 3.481 2645 ---- ---- 2.993A 2.993A 2.993 -.534 3.527 2650 ---- 3.583B 3.017A 3.017A 3.037 -.537 3.574 2 2655 ---- ---- 3.082A 3.082A 3.082 -.538 3.620 2660 ---- ---- 3.126A 3.126A 3.127 -.539 3.666 2665 ---- ---- 3.171A 3.171A 3.172 -.541 3.713 2670 ---- ---- 3.216A 3.216A 3.217 -.543 3.760 2675 ---- 3.816B 3.240A 3.240A 3.262 -.544 3.806 1 2680 ---- ---- 3.306A 3.306A 3.307 -.546 3.853 2685 ---- ---- 3.351A 3.351A 3.353 -.547 3.900 2700 ---- 4.051B 3.469A 3.469A 3.490 -.551 4.041 4 2725 ---- 4.288B 3.699A 3.699A 3.720 -.558 4.278 2750 ---- 4.527B 3.932A 3.932A 3.954 -.562 4.516 1 2775 ---- 4.767B 4.167A 4.167A 4.189 -.567 4.756 2800 ---- 5.008B 4.404A 4.404A 4.426 -.571 4.997 2825 ---- 5.250B 4.642A 4.642A 4.665 -.574 5.239 1 2850 ---- 5.493B 4.882A 4.882A 4.905 -.577 5.482 2875 ---- ---- 5.123A 5.123A 5.146 -.580 5.726 2900 ---- ---- 5.365A 5.365A 5.389 -.581 5.970 2925 ---- ---- 5.607A 5.607A 5.632 -.583 6.215 2950 ---- ---- 5.851A 5.851A 5.876 -.585 6.461 2975 ---- ---- 6.126A 6.126A 6.120 -.587 6.707 3000 ---- ---- 6.372A 6.372A 6.366 -.588 6.954 20 3025 ---- ---- 6.618A 6.618A 6.612 -.589 7.201 3050 ---- ---- 6.864A 6.864A 6.858 -.591 7.449 12 3075 ---- ---- 7.111A 7.111A 7.105 -.591 7.696 3100 ---- ---- 7.358A 7.358A 7.352 -.593 7.945 1 3125 ---- ---- 7.606A 7.606A 7.599 -.594 8.193 3150 ---- ---- 7.855A 7.855A 7.847 -.595 8.442 3175 ---- ---- 8.103A 8.103A 8.096 -.595 8.691 3200 ---- ---- 8.351A 8.351A 8.344 -.597 8.941 3225 ---- ---- 8.600A 8.600A 8.593 -.597 9.190 3250 ---- ---- 8.850A 8.850A 8.842 -.598 9.440 3275 ---- ---- 9.101A 9.101A 9.092 -.598 9.690 3300 ---- ---- 9.350A 9.350A 9.341 -.599 9.940 3325 ---- ---- 9.600A 9.600A 9.591 -.599 10.190 3350 ---- ---- 9.850A 9.850A 9.841 -.599 10.440 3375 ---- ---- 10.100A 10.100A 10.091 -.599 10.690 3400 ---- ---- 10.350A 10.350A 10.341 -.599 10.940 3425 ---- ---- 10.601A 10.601A 10.591 -.599 11.190 3450 ---- ---- 10.851A 10.851A 10.841 -.599 11.440 3475 ---- ---- 11.101A 11.101A 11.091 -.599 11.690 3500 ---- ---- 11.351A 11.351A 11.341 -.599 11.940 3525 ---- ---- 11.601A 11.601A 11.591 -.599 12.190 3550 ---- ---- 11.851A 11.851A 11.841 -.599 12.440 3575 ---- ---- 12.101A 12.101A 12.091 -.599 12.690 3600 ---- ---- 12.351A 12.351A 12.341 -.599 12.940 3625 ---- ---- 12.601A 12.601A 12.591 -.599 13.190 3650 ---- ---- 12.851A 12.851A 12.841 -.599 13.440 3675 ---- ---- 13.101A 13.101A 13.091 -.599 13.690 4000 ---- ---- 16.351A 16.351A 16.341 -.599 16.940 4500 ---- ---- 21.353A 21.353A 21.341 -.599 21.940 5000 ---- ---- 26.358A 26.358A 26.341 -.599 26.940 6000 ---- ---- 36.363A 36.363A 36.341 -.599 36.940 7000 ---- ---- 46.368A 46.368A 46.341 -.599 46.940 8000 ---- ---- 56.373A 56.373A 56.341 -.599 56.940 9000 ---- ---- 66.378A 66.378A 66.341 -.599 66.940 10000 ---- ---- 76.383A 76.383A 76.341 -.599 76.940 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 -.001 .002 1350 ---- ---- ---- ---- .002 .000 .002 1 1375 ---- ---- ---- ---- .002 .000 .002 203 1400 ---- ---- ---- ---- .003 .000 .003 2 1425 ---- ---- ---- ---- .003 .000 .003 3 1450 ---- ---- ---- ---- .004 .000 .004 202 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 6 1525 ---- ---- ---- ---- .006 -.001 .007 1 1550 ---- ---- ---- ---- .007 -.001 .008 2 1575 ---- ---- ---- ---- .009 -.001 .010 1 1600 ---- ---- ---- ---- .010 -.002 1 .012 201 1625 ---- ---- ---- ---- .012 -.002 .014 1650 ---- ---- ---- ---- .014 -.003 .017 9 1675 ---- ---- .019A .019A .017 -.003 .020 1 1700 ---- ---- .022A .022A .019 -.005 .024 13 1725 ---- ---- .025A .025A .023 -.005 .028 165 1750 ---- ---- .029A .029A .026 -.007 1 .033 71 1775 ---- ---- .033A .033A .031 -.008 20 .039 186 1800 .036 .037 .036 .037 .036 -.009 20 .045 11 318 1825 ---- ---- .044A .044A .042 -.011 .053 6 1850 ---- ---- .051A .051A .049 -.014 2 .063 103 1875 ---- ---- .058A .058A .057 -.017 21 .074 12 1900 ---- ---- .068A .068A .067 -.021 3 .088 110 1925 ---- ---- .079A .079A .078 -.025 .103 1 155 1950 .100 .100 .093A .093A .091 -.031 1 .122 1 57 1975 .104 .104 .104 .104 .106 -.038 2 .144 4 2000 ---- ---- .126A .126A .124 -.046 16 .170 269 2025 ---- .202B .148A .148A .146 -.055 1 .201 49 2050 ---- .239B .171A .171A .171 -.067 .238 726 2075 ---- .282B .200A .200A .201 -.079 .280 15 2100 .323 .333B .235A .289B .236 -.094 11 .330 5 233 2125 ---- .391B .276A .276A .278 -.110 20 .388 25 214 2150 .430 .457B .324A .324A .326 -.129 5 .455 6 290 2175 .379 .533B .379 .379 .382 -.148 4 .530 43 2200 .472 .620B .440 .440 .447 -.169 4 .616 241 2225 .564 .716B .515A .630B .521 -.190 8 .711 7 45 2250 ---- .822B .598A .598A .604 -.213 10 .817 9 311 2275 .875 .938B .690A .907B .697 -.236 21 .933 241 2300 ---- 1.066B .792A .792A .801 -.259 1 1.060 1 246 2325 ---- 1.202B .905A .905A .915 -.282 28 1.197 118 2350 ---- 1.349B 1.027A 1.027A 1.038 -.306 1.344 237 2375 ---- 1.505B 1.160A 1.160A 1.172 -.328 1.500 185 2400 ---- 1.673B 1.301A 1.301A 1.315 -.350 1.665 169 2425 ---- 1.847B 1.453A 1.453A 1.468 -.370 1.838 31 2450 1.825 2.023B 1.612 1.623B 1.629 -.391 2 2.020 66 2475 ---- 2.213B 1.781A 1.781A 1.799 -.409 2.208 76 2500 ---- 2.408B 1.957A 1.957A 1.977 -.426 2.403 240 2525 ---- 2.610B 2.141A 2.141A 2.161 -.443 2.604 13 2550 ---- 2.816B 2.333A 2.333A 2.353 -.457 2.810 23 2575 ---- 3.029B 2.530A 2.530A 2.550 -.471 3.021 100 2600 ---- 3.245B 2.732A 2.732A 2.753 -.483 3.236 18 2625 ---- 3.465B 2.940A 2.940A 2.960 -.495 3.455 34 2650 ---- 3.687B 3.151A 3.151A 3.172 -.506 3.678 2675 ---- 3.913B 3.366A 3.366A 3.389 -.514 3.903 111 2700 ---- 4.141B 3.587A 3.587A 3.608 -.523 4.131 4 2725 ---- 4.371B 3.808A 3.808A 3.831 -.530 4.361 2750 ---- 4.603B 4.034A 4.034A 4.057 -.536 4.593 1 2775 ---- 4.837B 4.261A 4.261A 4.285 -.542 4.827 1 2800 ---- 5.072B 4.491A 4.491A 4.515 -.547 5.062 1 1 2825 ---- 5.309B 4.724A 4.724A 4.747 -.552 5.299 2850 ---- 5.547B 4.958A 4.958A 4.981 -.556 5.537 1 2875 ---- 5.787B 5.193A 5.193A 5.216 -.560 5.776 2900 ---- 6.027B 5.429A 5.429A 5.453 -.563 6.016 1 2925 ---- 6.268B 5.667A 5.667A 5.690 -.567 6.257 1 2950 ---- 6.510B 5.906A 5.906A 5.929 -.570 6.499 2975 ---- 6.753B 6.146A 6.146A 6.169 -.572 6.741 3000 ---- 6.996B 6.387A 6.387A 6.410 -.575 6.985 210 3025 ---- 7.240B 6.629A 6.629A 6.652 -.577 7.229 3050 ---- ---- 6.871A 6.871A 6.894 -.579 7.473 3075 ---- ---- 7.114A 7.114A 7.137 -.581 7.718 3100 ---- ---- 7.358A 7.358A 7.381 -.582 7.963 3125 ---- ---- ---- ---- 7.626 -.583 8.209 1 3150 ---- ---- ---- ---- 7.871 -.585 8.456 3175 ---- ---- ---- ---- 8.116 -.587 8.703 1 3200 ---- ---- ---- ---- 8.362 -.588 8.950 1 3225 ---- ---- ---- ---- 8.608 -.590 9.198 3250 ---- ---- ---- ---- 8.855 -.591 9.446 1 3275 ---- ---- ---- ---- 9.102 -.592 9.694 15 3300 ---- ---- ---- ---- 9.350 -.593 9.943 5 3325 ---- ---- ---- ---- 9.598 -.593 10.191 3350 ---- ---- ---- ---- 9.846 -.595 20 10.441 3375 ---- ---- ---- ---- 10.095 -.595 10.690 3400 ---- ---- ---- ---- 10.343 -.597 10.940 3425 ---- ---- ---- ---- 10.592 -.598 11.190 3450 ---- ---- ---- ---- 10.842 -.598 11.440 3475 ---- ---- ---- ---- 11.091 -.599 11.690 3500 ---- ---- ---- ---- 11.341 -.599 11.940 3525 ---- ---- ---- ---- 11.591 -.599 12.190 3550 ---- ---- ---- ---- 11.841 -.599 12.440 5 3575 ---- ---- ---- ---- 12.091 -.599 12.690 10 3600 ---- ---- ---- ---- 12.341 -.599 12.940 3625 ---- ---- ---- ---- 12.591 -.599 13.190 3650 ---- ---- ---- ---- 12.841 -.599 13.440 3675 ---- ---- ---- ---- 13.091 -.599 13.690 3700 ---- ---- ---- ---- 13.341 -.599 13.940 3725 ---- ---- ---- ---- 13.591 -.599 14.190 3750 ---- ---- ---- ---- 13.841 -.599 14.440 3775 ---- ---- ---- ---- 14.091 -.599 14.690 3 3800 ---- ---- ---- ---- 14.341 -.599 14.940 3825 ---- ---- ---- ---- 14.591 -.599 15.190 3850 ---- ---- ---- ---- 14.841 -.599 15.440 3875 ---- ---- ---- ---- 15.091 -.599 15.690 3900 ---- ---- ---- ---- 15.341 -.599 15.940 3925 ---- ---- ---- ---- 15.591 -.599 16.190 3950 ---- ---- ---- ---- 15.841 -.599 16.440 3975 ---- ---- ---- ---- 16.091 -.599 16.690 4000 ---- ---- ---- ---- 16.341 -.599 16.940 4025 ---- ---- ---- ---- 16.591 -.599 17.190 4050 ---- ---- ---- ---- 16.841 -.599 17.440 4075 ---- ---- ---- ---- 17.091 -.599 17.690 4500 ---- ---- ---- ---- 21.341 -.599 21.940 1 5000 ---- ---- ---- ---- 26.341 -.599 26.940 6000 ---- ---- ---- ---- 36.341 -.599 36.940 7000 ---- ---- ---- ---- 46.341 -.599 46.940 7500 ---- ---- ---- ---- 51.341 -.599 51.940 8000 ---- ---- ---- ---- 56.341 -.599 56.940 9000 ---- ---- ---- ---- 66.341 -.599 66.940 10000 ---- ---- ---- ---- 76.341 -.599 76.940 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .003 -.001 .004 1375 ---- ---- ---- ---- .004 -.001 .005 1400 ---- ---- ---- ---- .005 -.001 .006 1425 ---- ---- ---- ---- .006 -.001 .007 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.002 .010 1500 ---- ---- ---- ---- .010 -.001 .011 2 1525 ---- ---- ---- ---- .011 -.002 .013 1550 ---- ---- ---- ---- .013 -.003 .016 1575 ---- ---- ---- ---- .015 -.004 .019 1600 ---- ---- ---- ---- .018 -.004 .022 1625 ---- ---- ---- ---- .021 -.004 .025 1650 ---- ---- .028A .028A .024 -.005 .029 6 1675 ---- ---- .031A .031A .028 -.006 .034 1700 ---- ---- .036A .036A .032 -.007 .039 2 1725 ---- ---- .040A .040A .037 -.008 .045 1750 ---- ---- .046A .046A .042 -.010 .052 6 1775 ---- ---- .052A .052A .048 -.012 .060 1 1800 ---- ---- .058A .058A .055 -.013 .068 1825 ---- ---- .067A .067A .063 -.016 .079 1 1850 ---- ---- .076A .076A .072 -.019 .091 3 1875 ---- ---- .086A .086A .083 -.021 .104 1 1900 ---- ---- .097A .097A .095 -.025 .120 1925 ---- ---- .111A .111A .109 -.030 .139 1950 ---- ---- .127A .127A .125 -.036 .161 1975 ---- ---- .146A .146A .144 -.043 .187 2000 ---- ---- .168A .168A .165 -.051 .216 2025 ---- ---- .193A .193A .191 -.060 .251 7 10 2050 ---- .291B .221A .221A .220 -.070 .290 2075 ---- ---- .254A .254A .253 -.083 .336 2100 ---- .389B .292A .292A .292 -.096 .388 6 7 2125 ---- .448B .336A .336A .336 -.110 .446 2150 ---- .514B .387A .387A .387 -.125 .512 8 8 2175 ---- .587B .442A .442A .444 -.141 .585 2200 ---- .670B .505A .505A .508 -.159 .667 7 19 2225 ---- .759B .576A .576A .580 -.177 .757 3 2250 ---- .858B .655A .655A .661 -.194 .855 1 15 2275 ---- .966B .742A .742A .749 -.213 .962 6 2300 ---- 1.083B .839A .839A .846 -.232 1.078 3 2325 ---- 1.208B .943A .943A .951 -.252 1.203 4 2350 ---- 1.341B 1.055A 1.055A 1.066 -.270 1.336 5 106 2375 1.419 1.485B 1.177A 1.177A 1.188 -.290 3 1.478 5 2400 ---- 1.634B 1.307A 1.307A 1.320 -.308 1.628 1 2425 1.493 1.792B 1.447A 1.517B 1.459 -.327 5 1.786 2450 ---- 1.960B 1.592A 1.592A 1.606 -.345 1.951 9 2475 ---- 2.131B 1.747A 1.747A 1.762 -.362 2.124 3 2500 1.980 1.980 1.907 1.909B 1.924 -.379 12 2.303 3 29 2525 ---- ---- 2.077A 2.077A 2.094 -.394 2.488 2550 ---- 2.681B 2.252A 2.252A 2.270 -.410 2.680 1 2575 ---- 2.878B 2.434A 2.434A 2.453 -.424 2.877 7 2600 ---- 3.081B 2.622A 2.622A 2.641 -.438 3.079 75 2625 ---- 3.288B 2.815A 2.815A 2.835 -.450 3.285 7 2650 ---- 3.500B 3.013A 3.013A 3.034 -.462 3.496 9 2675 ---- 3.714B 3.216A 3.216A 3.237 -.473 3.710 2700 ---- 3.931B 3.423A 3.423A 3.445 -.482 3.927 2725 ---- 4.153B 3.634A 3.634A 3.656 -.492 4.148 4 2750 ---- 4.376B 3.848A 3.848A 3.871 -.500 4.371 2775 ---- 4.602B 4.065A 4.065A 4.088 -.508 4.596 2800 ---- 4.829B 4.286A 4.286A 4.309 -.515 4.824 2825 ---- 5.059B 4.508A 4.508A 4.532 -.521 5.053 1 2850 ---- 5.290B 4.733A 4.733A 4.757 -.527 5.284 2875 ---- 5.522B 4.961A 4.961A 4.984 -.532 5.516 2900 ---- 5.756B 5.190A 5.190A 5.214 -.536 5.750 2925 ---- 5.992B 5.420A 5.420A 5.444 -.542 5.986 2950 ---- 6.229B 5.653A 5.653A 5.677 -.545 6.222 2975 ---- 6.466B 5.887A 5.887A 5.910 -.549 6.459 3000 ---- 6.705B 6.122A 6.122A 6.145 -.553 6.698 3025 ---- 6.945B 6.358A 6.358A 6.381 -.556 6.937 3050 ---- 7.185B 6.596A 6.596A 6.618 -.559 7.177 3075 ---- 7.426B 6.834A 6.834A 6.856 -.562 7.418 3100 ---- 7.668B 7.073A 7.073A 7.095 -.564 7.659 3125 ---- 7.911B 7.313A 7.313A 7.335 -.566 7.901 3150 ---- 8.154B 7.553A 7.553A 7.576 -.568 8.144 4 3175 ---- 8.397B 7.795A 7.795A 7.817 -.571 8.388 3200 ---- 8.641B 8.037A 8.037A 8.059 -.573 8.632 3225 ---- ---- 8.279A 8.279A 8.302 -.574 8.876 3250 ---- ---- 8.522A 8.522A 8.545 -.576 9.121 3275 ---- ---- 8.766A 8.766A 8.789 -.578 9.367 3300 ---- ---- 9.010A 9.010A 9.033 -.579 9.612 3325 ---- ---- ---- ---- 9.278 -.581 9.859 3350 ---- ---- ---- ---- 9.523 -.582 10.105 3375 ---- ---- ---- ---- 9.768 -.584 10.352 3400 ---- ---- ---- ---- 10.014 -.586 10.600 2 3425 ---- ---- ---- ---- 10.261 -.586 10.847 3450 ---- ---- ---- ---- 10.507 -.588 11.095 3475 ---- ---- ---- ---- 10.755 -.589 11.344 3500 ---- ---- ---- ---- 11.002 -.590 11.592 3525 ---- ---- ---- ---- 11.250 -.591 11.841 3550 ---- ---- ---- ---- 11.498 -.593 12.091 3575 ---- ---- ---- ---- 11.746 -.594 12.340 3600 ---- ---- ---- ---- 11.995 -.595 12.590 2 3800 ---- ---- ---- ---- 13.992 -.598 14.590 4200 ---- ---- ---- ---- 17.992 -.598 18.590 4300 ---- ---- ---- ---- 18.992 -.598 19.590 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .006 -.002 .008 1350 ---- ---- ---- ---- .007 -.002 .009 1375 ---- ---- ---- ---- .009 -.001 .010 1400 ---- ---- ---- ---- .010 -.002 .012 1425 ---- ---- ---- ---- .011 -.003 .014 1450 ---- ---- ---- ---- .013 -.003 .016 1475 ---- ---- ---- ---- .015 -.003 .018 1500 ---- ---- ---- ---- .017 -.004 .021 1525 ---- ---- ---- ---- .020 -.004 .024 1550 ---- ---- ---- ---- .022 -.005 .027 1575 ---- ---- ---- ---- .026 -.005 .031 1600 ---- ---- ---- ---- .029 -.006 .035 1625 ---- ---- ---- ---- .033 -.007 .040 1650 ---- ---- ---- ---- .038 -.007 .045 1675 ---- ---- .051A .051A .043 -.009 .052 1700 ---- ---- .057A .057A .049 -.010 .059 1725 ---- ---- .064A .064A .056 -.012 .068 1750 ---- ---- .070A .070A .064 -.013 .077 1775 ---- ---- .079A .079A .073 -.016 .089 1800 ---- ---- .089A .089A .083 -.018 1 .101 1825 ---- ---- .101A .101A .095 -.020 .115 1850 ---- ---- .114A .114A .108 -.024 .132 1 1875 ---- ---- .128A .128A .122 -.028 .150 1900 ---- ---- .145A .145A .139 -.033 .172 1925 ---- ---- .164A .164A .157 -.039 .196 1950 ---- ---- .185A .185A .179 -.045 .224 1975 ---- ---- .210A .210A .203 -.052 .255 2000 ---- ---- .236A .236A .230 -.061 2 .291 1 2025 ---- ---- .268A .268A .262 -.071 .333 2050 ---- ---- .304A .304A .298 -.081 .379 2075 ---- ---- .344A .344A .340 -.092 .432 2100 ---- ---- .390A .390A .386 -.105 .491 1 2125 ---- ---- .443A .443A .439 -.118 .557 2150 ---- ---- .501A .501A .497 -.133 .630 2175 ---- ---- .565A .565A .562 -.148 .710 2200 ---- ---- .635A .631A .633 -.165 5 .798 51 2225 ---- ---- .714A .714A .711 -.182 .893 2250 ---- ---- .800A .800A .795 -.201 .996 2275 ---- ---- .893A .893A .888 -.220 1.108 2300 ---- ---- .997A .997A .988 -.239 1.227 5 2325 ---- ---- 1.106A 1.106A 1.097 -.257 1.354 2350 ---- ---- 1.221A 1.221A 1.215 -.274 1.489 2375 ---- ---- 1.345A 1.345A 1.342 -.289 1.631 1 2400 ---- ---- 1.477A 1.477A 1.476 -.305 1.781 2425 ---- ---- 1.616A 1.616A 1.617 -.321 1.938 2450 ---- ---- 1.763A 1.763A 1.765 -.337 2.102 2475 ---- ---- 1.916A 1.916A 1.920 -.352 2.272 2500 ---- ---- 2.076A 2.076A 2.081 -.368 2.449 2525 ---- ---- 2.242A 2.242A 2.249 -.382 2.631 2550 ---- ---- 2.414A 2.414A 2.423 -.395 30 2.818 30 2575 ---- ---- 2.592A 2.592A 2.602 -.409 3.011 2600 ---- ---- 2.776A 2.776A 2.787 -.421 30 3.208 30 2625 ---- ---- 2.964A 2.964A 2.976 -.433 3.409 2650 ---- ---- 3.158A 3.158A 3.171 -.444 3.615 2675 ---- ---- 3.355A 3.355A 3.369 -.455 3.824 2700 ---- ---- 3.557A 3.557A 3.572 -.464 4.036 2725 ---- ---- 3.762A 3.762A 3.778 -.474 4.252 2750 ---- ---- 3.971A 3.971A 3.988 -.482 4.470 2775 ---- ---- 4.183A 4.183A 4.201 -.490 4.691 2800 ---- ---- 4.398A 4.398A 4.417 -.497 4.914 2825 ---- ---- 4.615A 4.615A 4.635 -.504 5.139 2850 ---- ---- 4.835A 4.835A 4.856 -.510 5.366 2875 ---- ---- 5.058A 5.058A 5.078 -.517 5.595 2900 ---- ---- 5.283A 5.283A 5.303 -.522 5.825 2925 ---- ---- 5.508A 5.508A 5.529 -.527 6.056 2950 ---- ---- 5.737A 5.737A 5.757 -.532 6.289 2975 ---- ---- 5.965A 5.965A 5.987 -.536 6.523 3000 ---- ---- 6.196A 6.196A 6.218 -.540 6.758 2 3 3025 ---- ---- 6.428A 6.428A 6.450 -.543 6.993 3050 ---- 7.231B 6.662A 6.662A 6.683 -.547 7.230 3075 ---- 7.469B 6.898A 6.898A 6.918 -.549 7.467 3100 ---- 7.708B 7.133A 7.133A 7.154 -.552 7.706 3125 ---- 7.948B 7.370A 7.370A 7.390 -.555 7.945 3150 ---- 8.189B 7.607A 7.607A 7.628 -.557 8.185 3175 ---- 8.430B 7.846A 7.846A 7.866 -.559 8.425 3200 ---- 8.671B 8.085A 8.085A 8.105 -.562 8.667 3225 ---- 8.914B 8.325A 8.325A 8.345 -.564 8.909 3250 ---- 9.157B 8.566A 8.566A 8.586 -.565 9.151 3275 ---- 9.400B 8.807A 8.807A 8.827 -.568 9.395 3300 ---- 9.645B 9.048A 9.048A 9.069 -.570 9.639 3325 ---- 9.889B 9.291A 9.291A 9.311 -.572 9.883 3350 ---- ---- 9.533A 9.533A 9.554 -.574 10.128 3375 ---- ---- 9.777A 9.777A 9.798 -.575 10.373 3400 ---- ---- 10.021A 10.021A 10.041 -.577 10.618 3425 ---- ---- 10.265A 10.265A 10.286 -.578 10.864 3450 ---- ---- 10.510A 10.510A 10.530 -.580 11.110 3475 ---- ---- ---- ---- 10.776 -.581 11.357 3500 ---- ---- ---- ---- 11.021 -.583 11.604 3525 ---- ---- ---- ---- 11.267 -.584 11.851 3550 ---- ---- ---- ---- 11.513 -.585 12.098 3575 ---- ---- ---- ---- 11.759 -.587 12.346 4000 ---- ---- ---- ---- 15.992 -.598 16.590 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .003 -.001 .004 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .005 -.001 .006 1225 ---- ---- ---- ---- .006 -.001 .007 1250 ---- ---- ---- ---- .007 -.002 .009 1275 ---- ---- ---- ---- .009 -.001 .010 1300 ---- ---- ---- ---- .010 -.002 .012 1325 ---- ---- ---- ---- .012 -.001 .013 1350 ---- ---- ---- ---- .013 -.003 .016 1375 ---- ---- ---- ---- .015 -.003 .018 1400 ---- ---- ---- ---- .018 -.002 .020 1425 ---- ---- ---- ---- .020 -.003 .023 1450 ---- ---- ---- ---- .023 -.004 .027 1475 ---- ---- ---- ---- .026 -.005 .031 1500 .026 .026 .026 .026 .030 -.005 1 .035 3 1525 ---- ---- ---- ---- .034 -.005 .039 1550 ---- ---- ---- ---- .038 -.007 .045 1575 ---- ---- .049A .049A .043 -.007 .050 1600 ---- ---- .054A .054A .049 -.008 .057 15 1625 ---- ---- .060A .060A .055 -.009 .064 1 1650 ---- ---- .066A .066A .062 -.010 .072 4 1675 ---- ---- .073A .073A .069 -.012 .081 1700 ---- ---- .081A .081A .078 -.013 .091 3 1725 ---- ---- .090A .090A .087 -.015 .102 8 1750 ---- ---- .100A .100A .097 -.018 .115 1 1775 ---- ---- .111A .111A .108 -.021 .129 2 1800 ---- ---- .123A .123A .121 -.024 .145 101 1825 ---- ---- .138A .138A .136 -.027 .163 1850 ---- ---- .154A .154A .152 -.032 .184 1 1875 ---- ---- .173A .173A .170 -.037 .207 1900 ---- ---- .194A .194A .191 -.043 .234 10 1925 ---- ---- .218A .218A .215 -.049 .264 1 1950 ---- ---- .245A .245A .241 -.058 .299 1975 ---- ---- .273A .273A .272 -.065 .337 4 2000 ---- .381B .307A .307A .306 -.074 .380 10 2025 ---- ---- .346A .346A .344 -.085 .429 2050 ---- .483B .388A .388A .387 -.095 .482 4 2075 ---- .543B .436A .436A .435 -.107 .542 10 2100 ---- .609B .489A .489A .488 -.119 .607 333 2125 ---- .682B .546A .546A .546 -.133 .679 11 2150 ---- .760B .612A .612A .611 -.147 .758 49 2175 ---- .847B .681A .681A .681 -.162 .843 1 2200 ---- .940B .758A .758A .759 -.177 .936 203 2225 ---- 1.040B .842A .842A .843 -.193 1.036 7 2250 ---- 1.147B .933A .933A .935 -.208 1.143 123 2275 ---- 1.263B 1.032A 1.032A 1.034 -.223 1.257 9 2300 ---- 1.384B 1.137A 1.137A 1.140 -.239 1.379 3 100 2325 ---- 1.515B 1.250A 1.250A 1.254 -.254 1.508 6 2350 ---- 1.652B 1.371A 1.371A 1.376 -.269 1.645 14 2375 1.511 1.794B 1.498A 1.498A 1.506 -.282 12 1.788 2 2400 1.645 1.945B 1.631A 1.631A 1.642 -.296 10 1.938 58 2425 ---- 2.102B 1.772A 1.772A 1.784 -.311 2.095 80 2450 ---- 2.266B 1.920A 1.920A 1.933 -.325 2.258 1 2475 ---- 2.435B 2.074A 2.074A 2.088 -.339 2.427 4 2500 ---- 2.610B 2.234A 2.234A 2.249 -.352 2.601 1 125 2525 2.713 2.790B 2.400A 2.400A 2.415 -.366 1 2.781 32 2550 ---- ---- 2.571A 2.571A 2.587 -.379 2.966 10 2575 ---- ---- 2.750A 2.750A 2.764 -.391 3.155 2600 ---- ---- 2.931A 2.931A 2.946 -.403 3.349 51 2625 ---- ---- 3.117A 3.117A 3.133 -.413 3.546 30 2650 ---- ---- 3.307A 3.307A 3.324 -.423 2 3.747 121 2675 ---- ---- 3.502A 3.502A 3.519 -.433 3.952 2700 ---- ---- 3.700A 3.700A 3.717 -.443 4.160 21 2725 ---- ---- 3.901A 3.901A 3.920 -.451 4.371 1 2750 ---- ---- 4.106A 4.106A 4.125 -.459 4.584 2775 ---- ---- 4.314A 4.314A 4.334 -.467 4.801 8 2800 ---- ---- 4.525A 4.525A 4.545 -.474 5.019 2825 ---- ---- 4.738A 4.738A 4.759 -.481 5.240 2850 ---- ---- 4.954A 4.954A 4.975 -.488 5.463 2875 ---- ---- 5.172A 5.172A 5.193 -.494 5.687 2900 ---- ---- 5.392A 5.392A 5.414 -.499 5.913 2925 ---- ---- 5.614A 5.614A 5.636 -.505 6.141 2950 ---- ---- 5.838A 5.838A 5.860 -.510 6.370 2975 ---- ---- 6.063A 6.063A 6.085 -.515 6.600 15 3000 ---- ---- 6.290A 6.290A 6.313 -.519 6.832 3025 ---- ---- 6.519A 6.519A 6.541 -.523 7.064 3050 ---- ---- 6.748A 6.748A 6.771 -.527 7.298 3075 ---- ---- 6.979A 6.979A 7.001 -.531 7.532 3100 ---- ---- 7.212A 7.212A 7.233 -.535 7.768 3125 ---- ---- 7.445A 7.445A 7.466 -.538 8.004 3150 ---- ---- 7.679A 7.679A 7.700 -.541 8.241 3175 ---- ---- 7.915A 7.915A 7.935 -.544 8.479 3200 ---- 8.718B 8.151A 8.151A 8.171 -.546 8.717 1 3225 ---- 8.958B 8.388A 8.388A 8.408 -.549 8.957 1 3250 ---- 9.198B 8.625A 8.625A 8.645 -.552 9.197 1 3275 ---- 9.439B 8.864A 8.864A 8.883 -.554 9.437 3300 ---- 9.680B 9.103A 9.103A 9.122 -.556 9.678 4 3325 ---- 9.923B 9.342A 9.342A 9.362 -.558 9.920 3350 ---- 10.165B 9.582A 9.582A 9.602 -.560 10.162 1 3375 ---- 10.409B 9.823A 9.823A 9.842 -.563 10.405 16 3400 ---- 10.652B 10.064A 10.064A 10.084 -.564 10.648 3425 ---- 10.896B 10.306A 10.306A 10.325 -.567 10.892 3450 ---- 11.140B 10.549A 10.549A 10.567 -.569 11.136 3 3475 ---- 11.385B 10.792A 10.792A 10.810 -.570 11.380 3 3500 ---- ---- 11.035A 11.035A 11.053 -.572 11.625 1 3525 ---- ---- 11.279A 11.279A 11.297 -.574 11.871 3550 ---- ---- 11.522A 11.522A 11.541 -.575 12.116 1 3575 ---- ---- 11.767A 11.767A 11.785 -.577 12.362 3600 ---- ---- 12.011A 12.011A 12.030 -.579 12.609 1 3625 ---- ---- ---- ---- 12.276 -.580 12.856 3650 ---- ---- ---- ---- 12.521 -.582 13.103 3675 ---- ---- ---- ---- 12.767 -.583 13.350 1 3700 ---- ---- ---- ---- 13.013 -.585 13.598 79 4000 ---- ---- ---- ---- 15.992 -.598 16.590 4250 ---- ---- ---- ---- 18.492 -.598 19.090 4500 ---- ---- ---- ---- 20.992 -.598 21.590 4700 ---- ---- ---- ---- 22.992 -.598 23.590 5000 ---- ---- ---- ---- 25.992 -.598 26.590 4 7000 ---- ---- ---- ---- 45.992 -.598 46.590 10000 ---- ---- ---- ---- 75.992 -.598 76.590 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .030 -.001 .031 1375 ---- ---- ---- ---- .033 -.002 .035 1400 ---- ---- ---- ---- .037 -.003 .040 1425 ---- ---- ---- ---- .042 -.003 .045 1450 ---- ---- ---- ---- .046 -.004 .050 1475 ---- ---- ---- ---- .051 -.005 .056 1500 ---- ---- ---- ---- .057 -.006 .063 1525 ---- ---- .069A .069A .063 -.007 .070 1550 ---- ---- .076A .076A .070 -.008 .078 1575 ---- ---- .083A .083A .077 -.009 .086 1600 ---- ---- .091A .091A .085 -.010 .095 1625 ---- ---- .100A .100A .094 -.012 .106 1650 ---- ---- .109A .109A .103 -.014 .117 1675 ---- ---- .120A .120A .114 -.016 .130 1700 .140 .140 .132A .132A .125 -.019 1 .144 1725 ---- ---- .144A .144A .138 -.022 .160 1750 ---- ---- .159A .159A .152 -.025 .177 1775 ---- ---- .175A .175A .168 -.029 .197 1800 ---- ---- .193A .193A .186 -.033 .219 100 1825 ---- ---- .213A .213A .206 -.037 .243 1850 ---- ---- .235A .235A .229 -.042 .271 336 1875 ---- ---- .259A .259A .254 -.048 .302 1900 ---- ---- .287A .287A .281 -.055 .336 1925 ---- ---- .317A .317A .312 -.061 .373 1950 ---- ---- .351A .351A .346 -.069 .415 1975 ---- ---- .388A .388A .384 -.077 .461 2000 ---- ---- .430A .430A .425 -.087 .512 6 2025 ---- ---- .475A .475A .471 -.096 .567 17 2050 ---- ---- .524A .524A .521 -.106 .627 2075 ---- ---- .579A .579A .575 -.118 .693 2100 ---- ---- .638A .638A .635 -.129 .764 5 2125 ---- ---- .703A .703A .700 -.141 .841 2150 ---- .925B .773A .773A .770 -.153 .923 1 2175 ---- 1.014B .848A .848A .846 -.166 1.012 2200 ---- 1.109B .930A .930A .928 -.178 1.106 1 2225 ---- 1.210B 1.017A 1.017A 1.017 -.190 1.207 107 2250 ---- 1.318B 1.111A 1.111A 1.111 -.203 1.314 2 2275 ---- 1.433B 1.211A 1.211A 1.212 -.215 1.427 2 2300 ---- 1.552B 1.317A 1.317A 1.319 -.228 1.547 1 2325 ---- 1.679B 1.430A 1.430A 1.432 -.241 1.673 1 2350 1.650 1.812B 1.548A 1.548A 1.551 -.254 2 1.805 3 2375 1.681 1.951B 1.673A 1.673A 1.677 -.266 2 1.943 50 2400 1.914 2.096B 1.804A 1.804A 1.809 -.278 2 2.087 1 2425 1.952 2.247B 1.940A 2.091B 1.946 -.291 2 2.237 1 2450 2.088 2.402B 2.083A 2.083A 2.090 -.303 1 2.393 50 2475 2.235 2.564B 2.230A 2.230A 2.238 -.316 1 2.554 2500 ---- 2.730B 2.383A 2.383A 2.393 -.327 2.720 4 2525 ---- 2.901B 2.542A 2.542A 2.552 -.339 2.891 3 2550 ---- 3.077B 2.705A 2.705A 2.716 -.351 3.067 2575 ---- 3.256B 2.874A 2.874A 2.885 -.362 3.247 2600 ---- ---- 3.046A 3.046A 3.059 -.372 3.431 82 2625 ---- ---- 3.238A 3.238A 3.237 -.382 3.619 2650 ---- ---- 3.419A 3.419A 3.418 -.393 3.811 2675 ---- ---- 3.603A 3.603A 3.604 -.402 4.006 2700 ---- ---- 3.791A 3.791A 3.793 -.411 4.204 2725 ---- ---- 3.983A 3.983A 3.986 -.420 4.406 2750 ---- ---- 4.178A 4.178A 4.182 -.428 4.610 2775 ---- ---- 4.375A 4.375A 4.381 -.436 4.817 2800 ---- ---- 4.576A 4.576A 4.582 -.444 5.026 2825 ---- ---- 4.779A 4.779A 4.787 -.450 5.237 2850 ---- ---- 4.985A 4.985A 4.994 -.457 5.451 2875 ---- ---- 5.194A 5.194A 5.203 -.464 5.667 2900 ---- ---- 5.404A 5.404A 5.414 -.470 5.884 2925 ---- ---- 5.617A 5.617A 5.628 -.476 6.104 2950 ---- ---- 5.832A 5.832A 5.844 -.481 6.325 2975 ---- ---- 6.050A 6.050A 6.061 -.486 6.547 3000 ---- ---- 6.267A 6.267A 6.280 -.491 6.771 3025 ---- ---- 6.487A 6.487A 6.500 -.496 6.996 3050 ---- ---- 6.709A 6.709A 6.722 -.501 7.223 3075 ---- ---- 6.932A 6.932A 6.946 -.505 7.451 3100 ---- ---- 7.156A 7.156A 7.170 -.510 7.680 3125 ---- ---- 7.382A 7.382A 7.396 -.513 7.909 3150 ---- ---- 7.609A 7.609A 7.623 -.517 8.140 3175 ---- ---- 7.837A 7.837A 7.851 -.521 8.372 3200 ---- ---- 8.067A 8.067A 8.081 -.524 8.605 3225 ---- ---- 8.297A 8.297A 8.311 -.527 8.838 3250 ---- ---- 8.528A 8.528A 8.542 -.531 9.073 3275 ---- ---- 8.760A 8.760A 8.774 -.534 9.308 3300 ---- ---- 8.993A 8.993A 9.007 -.537 9.544 3325 ---- ---- 9.227A 9.227A 9.241 -.539 9.780 3350 ---- ---- 9.462A 9.462A 9.475 -.543 10.018 3375 ---- ---- 9.698A 9.698A 9.711 -.544 10.255 3400 ---- ---- 9.935A 9.935A 9.947 -.547 10.494 3425 ---- ---- 10.171A 10.171A 10.183 -.550 10.733 3450 ---- ---- 10.409A 10.409A 10.421 -.552 10.973 3475 ---- ---- 10.647A 10.647A 10.659 -.554 11.213 3500 ---- ---- 10.885A 10.885A 10.897 -.557 11.454 11 3525 ---- ---- 11.124A 11.124A 11.137 -.558 11.695 2 3550 ---- ---- 11.364A 11.364A 11.376 -.561 11.937 2 3575 ---- ---- 11.605A 11.605A 11.616 -.563 12.179 3600 ---- ---- 11.846A 11.846A 11.857 -.564 12.421 3625 ---- ---- 12.087A 12.087A 12.098 -.566 12.664 3650 ---- ---- 12.329A 12.329A 12.340 -.568 12.908 3675 ---- ---- 12.571A 12.571A 12.582 -.569 13.151 3700 ---- ---- 12.813A 12.813A 12.824 -.572 13.396 3725 ---- ---- 13.056A 13.056A 13.067 -.573 13.640 4000 ---- ---- ---- ---- 15.763 -.589 16.352 4500 ---- ---- ---- ---- 20.746 -.600 21.346 5000 ---- ---- ---- ---- 25.746 -.600 26.346 6000 ---- ---- ---- ---- 35.746 -.600 36.346 10000 ---- ---- ---- ---- 75.746 -.600 76.346 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 -.001 .002 825 ---- ---- ---- ---- .001 -.001 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .003 -.001 .004 925 ---- ---- ---- ---- .003 -.002 .005 950 ---- ---- ---- ---- .004 -.002 .006 975 ---- ---- ---- ---- .005 -.002 .007 1000 ---- ---- ---- ---- .006 -.002 .008 1025 ---- ---- ---- ---- .007 -.003 .010 1050 ---- ---- ---- ---- .009 -.002 .011 1075 ---- ---- ---- ---- .010 -.003 .013 1100 ---- ---- ---- ---- .012 -.004 .016 1125 ---- ---- ---- ---- .014 -.005 .019 1150 ---- ---- ---- ---- .017 -.005 .022 1175 ---- ---- ---- ---- .020 -.005 .025 1200 ---- ---- ---- ---- .023 -.006 .029 1225 ---- ---- ---- ---- .026 -.007 .033 1250 ---- ---- ---- ---- .030 -.008 .038 1275 ---- ---- ---- ---- .035 -.009 .044 1300 ---- ---- ---- ---- .040 -.010 .050 1325 ---- ---- ---- ---- .045 -.012 .057 1350 ---- ---- ---- ---- .051 -.013 .064 1375 ---- ---- ---- ---- .058 -.014 .072 1400 ---- ---- ---- ---- .065 -.016 .081 1425 ---- ---- ---- ---- .073 -.018 .091 1450 ---- ---- ---- ---- .082 -.020 .102 1475 ---- ---- ---- ---- .092 -.022 .114 1500 ---- ---- ---- ---- .102 -.025 .127 1525 ---- ---- ---- ---- .114 -.027 .141 1550 ---- ---- ---- ---- .127 -.029 .156 1575 ---- ---- ---- ---- .140 -.032 .172 1600 ---- ---- ---- ---- .155 -.035 .190 1625 ---- ---- ---- ---- .171 -.039 .210 1650 ---- ---- ---- ---- .189 -.041 .230 1675 ---- ---- ---- ---- .207 -.046 .253 1700 ---- ---- ---- ---- .227 -.050 .277 1725 ---- ---- ---- ---- .249 -.053 .302 1750 ---- ---- ---- ---- .272 -.058 .330 1775 ---- ---- ---- ---- .297 -.062 .359 1800 ---- ---- ---- ---- .324 -.067 .391 12 1825 ---- ---- ---- ---- .353 -.072 .425 1850 ---- ---- ---- ---- .383 -.078 .461 1875 ---- ---- ---- ---- .416 -.083 .499 1900 ---- ---- ---- ---- .451 -.089 .540 1925 ---- ---- ---- ---- .489 -.095 .584 1950 ---- ---- ---- ---- .530 -.102 .632 1975 ---- ---- ---- ---- .574 -.108 .682 2000 ---- ---- ---- ---- .621 -.116 .737 201 2025 ---- ---- ---- ---- .672 -.124 .796 2050 ---- ---- ---- ---- .727 -.132 .859 2075 ---- ---- ---- ---- .786 -.140 .926 2100 ---- ---- ---- ---- .850 -.148 .998 2125 ---- ---- ---- ---- .918 -.157 1.075 2150 ---- ---- ---- ---- .990 -.167 1.157 2175 ---- ---- ---- ---- 1.068 -.176 1.244 2200 ---- ---- ---- ---- 1.151 -.185 1.336 2225 ---- ---- ---- ---- 1.239 -.195 1.434 2250 ---- ---- ---- ---- 1.332 -.205 1.537 2275 ---- ---- ---- ---- 1.430 -.216 1.646 2300 ---- ---- ---- ---- 1.534 -.226 1.760 1 2325 ---- ---- ---- ---- 1.644 -.236 1.880 2350 ---- ---- ---- ---- 1.759 -.246 2.005 2 2375 ---- ---- ---- ---- 1.880 -.256 2.136 2400 ---- ---- ---- ---- 2.007 -.266 2.273 2425 ---- ---- ---- ---- 2.139 -.276 2.415 2450 ---- ---- ---- ---- 2.276 -.286 2.562 2475 ---- ---- ---- ---- 2.419 -.295 2.714 2500 ---- ---- ---- ---- 2.567 -.305 2.872 2525 ---- ---- ---- ---- 2.720 -.314 3.034 2550 ---- ---- ---- ---- 2.878 -.323 3.201 2575 ---- ---- ---- ---- 3.041 -.331 3.372 2600 ---- ---- ---- ---- 3.207 -.340 3.547 2625 ---- ---- ---- ---- 3.378 -.349 3.727 12 2650 ---- ---- ---- ---- 3.553 -.357 3.910 2675 ---- ---- ---- ---- 3.732 -.364 4.096 2700 ---- ---- ---- ---- 3.914 -.372 4.286 2725 ---- ---- ---- ---- 4.100 -.380 4.480 2750 ---- ---- ---- ---- 4.288 -.388 4.676 2775 ---- ---- ---- ---- 4.480 -.395 4.875 2800 ---- ---- ---- ---- 4.674 -.402 5.076 2825 ---- ---- ---- ---- 4.871 -.409 5.280 2850 ---- ---- ---- ---- 5.071 -.415 5.486 2875 ---- ---- ---- ---- 5.272 -.423 5.695 2900 ---- ---- ---- ---- 5.476 -.429 5.905 2925 ---- ---- ---- ---- 5.682 -.435 6.117 2950 ---- ---- ---- ---- 5.890 -.441 6.331 2975 ---- ---- ---- ---- 6.100 -.446 6.546 3000 ---- ---- ---- ---- 6.311 -.453 6.764 3025 ---- ---- ---- ---- 6.525 -.457 6.982 3050 ---- ---- ---- ---- 6.740 -.462 7.202 3075 ---- ---- ---- ---- 6.956 -.467 7.423 3100 ---- ---- ---- ---- 7.174 -.471 7.645 3125 ---- ---- ---- ---- 7.394 -.475 7.869 3150 ---- ---- ---- ---- 7.615 -.478 8.093 3175 ---- ---- ---- ---- 7.837 -.482 8.319 3200 ---- ---- ---- ---- 8.060 -.486 8.546 3225 ---- ---- ---- ---- 8.284 -.489 8.773 3250 ---- ---- ---- ---- 8.509 -.493 9.002 3275 ---- ---- ---- ---- 8.736 -.495 9.231 3300 ---- ---- ---- ---- 8.963 -.499 9.462 15 3325 ---- ---- ---- ---- 9.191 -.502 9.693 3350 ---- ---- ---- ---- 9.421 -.504 9.925 3375 ---- ---- ---- ---- 9.650 -.507 10.157 3400 ---- ---- ---- ---- 9.881 -.510 10.391 3425 ---- ---- ---- ---- 10.113 -.512 10.625 3450 ---- ---- ---- ---- 10.345 -.515 10.860 3475 ---- ---- ---- ---- 10.578 -.517 11.095 3500 ---- ---- ---- ---- 10.811 -.520 11.331 3525 ---- ---- ---- ---- 11.045 -.523 11.568 3550 ---- ---- ---- ---- 11.280 -.525 11.805 3575 ---- ---- ---- ---- 11.515 -.528 12.043 3600 ---- ---- ---- ---- 11.751 -.530 12.281 3625 ---- ---- ---- ---- 11.988 -.532 12.520 3650 ---- ---- ---- ---- 12.225 -.535 12.760 3675 ---- ---- ---- ---- 12.462 -.538 13.000 3700 ---- ---- ---- ---- 12.700 -.540 13.240 3725 ---- ---- ---- ---- 12.939 -.542 13.481 3750 ---- ---- ---- ---- 13.178 -.544 13.722 3775 ---- ---- ---- ---- 13.417 -.547 13.964 3800 ---- ---- ---- ---- 13.657 -.549 14.206 3825 ---- ---- ---- ---- 13.898 -.550 14.448 3850 ---- ---- ---- ---- 14.139 -.552 14.691 3875 ---- ---- ---- ---- 14.380 -.555 14.935 3900 ---- ---- ---- ---- 14.622 -.556 15.178 3925 ---- ---- ---- ---- 14.864 -.559 15.423 3950 ---- ---- ---- ---- 15.107 -.560 15.667 3975 ---- ---- ---- ---- 15.350 -.562 15.912 4000 ---- ---- ---- ---- 15.593 -.564 16.157 4025 ---- ---- ---- ---- 15.837 -.565 16.402 4050 ---- ---- ---- ---- 16.081 -.567 16.648 4075 ---- ---- ---- ---- 16.325 -.569 16.894 4100 ---- ---- ---- ---- 16.570 -.570 17.140 4500 ---- ---- ---- ---- 20.519 -.594 21.113 4700 ---- ---- ---- ---- 22.513 -.600 23.113 4900 ---- ---- ---- ---- 24.513 -.600 25.113 5000 ---- ---- ---- ---- 25.513 -.600 26.113 5500 ---- ---- ---- ---- 30.513 -.600 31.113 6000 ---- ---- ---- ---- 35.513 -.600 36.113 7000 ---- ---- ---- ---- 45.513 -.600 46.113 7500 ---- ---- ---- ---- 50.513 -.600 51.113 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 -.003 .016 750 ---- ---- ---- ---- .016 -.002 .018 775 ---- ---- ---- ---- .018 -.003 .021 800 ---- ---- ---- ---- .021 -.003 .024 825 ---- ---- ---- ---- .024 -.004 .028 850 ---- ---- ---- ---- .027 -.004 .031 875 ---- ---- ---- ---- .030 -.005 .035 900 ---- ---- ---- ---- .034 -.006 .040 925 ---- ---- ---- ---- .038 -.007 .045 950 ---- ---- ---- ---- .043 -.007 .050 975 ---- ---- ---- ---- .048 -.007 .055 1000 ---- ---- ---- ---- .053 -.008 .061 1025 ---- ---- ---- ---- .058 -.010 .068 1050 ---- ---- ---- ---- .064 -.010 .074 1075 ---- ---- ---- ---- .071 -.011 .082 1100 ---- ---- ---- ---- .077 -.013 .090 1125 ---- ---- ---- ---- .084 -.014 .098 1150 ---- ---- ---- ---- .092 -.014 .106 1175 ---- ---- ---- ---- .100 -.016 .116 1200 ---- ---- ---- ---- .109 -.017 .126 1225 ---- ---- ---- ---- .118 -.018 .136 1250 ---- ---- ---- ---- .127 -.020 .147 1275 ---- ---- ---- ---- .137 -.021 .158 1300 ---- ---- ---- ---- .148 -.022 .170 1325 ---- ---- ---- ---- .159 -.024 .183 1350 ---- ---- ---- ---- .170 -.026 .196 1375 ---- ---- ---- ---- .182 -.028 .210 1400 ---- ---- ---- ---- .195 -.030 .225 1425 ---- ---- ---- ---- .209 -.032 .241 1450 ---- ---- ---- ---- .223 -.034 .257 1475 ---- ---- ---- ---- .237 -.037 .274 1500 ---- ---- ---- ---- .253 -.038 .291 1525 ---- ---- ---- ---- .269 -.041 .310 1550 ---- ---- ---- ---- .287 -.043 .330 1575 ---- ---- ---- ---- .305 -.046 .351 1600 ---- ---- ---- ---- .324 -.050 .374 1625 ---- ---- ---- ---- .345 -.052 .397 1650 ---- ---- ---- ---- .367 -.056 .423 1675 ---- ---- ---- ---- .391 -.059 .450 1700 ---- ---- ---- ---- .417 -.062 .479 1725 ---- ---- ---- ---- .445 -.066 .511 1750 ---- ---- ---- ---- .474 -.070 .544 1775 ---- ---- ---- ---- .506 -.075 .581 1800 ---- ---- ---- ---- .541 -.078 .619 1825 ---- ---- ---- ---- .578 -.083 .661 1850 ---- ---- ---- ---- .617 -.088 .705 1875 ---- ---- ---- ---- .659 -.094 .753 1900 ---- ---- ---- ---- .704 -.099 .803 1925 ---- ---- ---- ---- .753 -.104 .857 1950 ---- ---- ---- ---- .804 -.109 .913 1975 ---- ---- ---- ---- .858 -.116 .974 2000 ---- ---- ---- ---- .916 -.121 1.037 2025 ---- ---- ---- ---- .977 -.128 1.105 2050 ---- ---- ---- ---- 1.041 -.135 1.176 2075 ---- ---- ---- ---- 1.110 -.141 1.251 2100 ---- ---- ---- ---- 1.182 -.148 1.330 2125 ---- ---- ---- ---- 1.258 -.156 1.414 2150 ---- ---- ---- ---- 1.339 -.162 1.501 2175 ---- ---- ---- ---- 1.423 -.170 1.593 2200 ---- ---- ---- ---- 1.512 -.178 1.690 2225 ---- ---- ---- ---- 1.606 -.185 1.791 2250 ---- ---- ---- ---- 1.704 -.193 1.897 2275 ---- ---- ---- ---- 1.807 -.201 2.008 2300 ---- ---- ---- ---- 1.915 -.208 2.123 2325 ---- ---- ---- ---- 2.028 -.215 2.243 2350 ---- ---- ---- ---- 2.145 -.223 2.368 2375 ---- ---- ---- ---- 2.266 -.232 2.498 2400 ---- ---- ---- ---- 2.393 -.239 2.632 2425 ---- ---- ---- ---- 2.524 -.247 2.771 2450 ---- ---- ---- ---- 2.660 -.254 2.914 2475 ---- ---- ---- ---- 2.799 -.262 3.061 2500 ---- ---- ---- ---- 2.944 -.269 3.213 2525 ---- ---- ---- ---- 3.092 -.277 3.369 2550 ---- ---- ---- ---- 3.245 -.283 3.528 2575 ---- ---- ---- ---- 3.401 -.291 3.692 2600 ---- ---- ---- ---- 3.562 -.297 3.859 2625 ---- ---- ---- ---- 3.726 -.304 4.030 2650 ---- ---- ---- ---- 3.894 -.310 4.204 2675 ---- ---- ---- ---- 4.065 -.317 4.382 2700 ---- ---- ---- ---- 4.239 -.323 4.562 2725 ---- ---- ---- ---- 4.416 -.329 4.745 2750 ---- ---- ---- ---- 4.596 -.335 4.931 2775 ---- ---- ---- ---- 4.778 -.342 5.120 2800 ---- ---- ---- ---- 4.964 -.347 5.311 2825 ---- ---- ---- ---- 5.151 -.353 5.504 2850 ---- ---- ---- ---- 5.341 -.358 5.699 2875 ---- ---- ---- ---- 5.533 -.363 5.896 2900 ---- ---- ---- ---- 5.727 -.368 6.095 2925 ---- ---- ---- ---- 5.923 -.373 6.296 2950 ---- ---- ---- ---- 6.121 -.378 6.499 2975 ---- ---- ---- ---- 6.321 -.382 6.703 3000 ---- ---- ---- ---- 6.522 -.387 6.909 3025 ---- ---- ---- ---- 6.725 -.392 7.117 3050 ---- ---- ---- ---- 6.930 -.396 7.326 3075 ---- ---- ---- ---- 7.136 -.400 7.536 3100 ---- ---- ---- ---- 7.343 -.404 7.747 3125 ---- ---- ---- ---- 7.552 -.408 7.960 3150 ---- ---- ---- ---- 7.761 -.412 8.173 3175 ---- ---- ---- ---- 7.972 -.416 8.388 3200 ---- ---- ---- ---- 8.184 -.420 8.604 3225 ---- ---- ---- ---- 8.398 -.423 8.821 3250 ---- ---- ---- ---- 8.612 -.427 9.039 3275 ---- ---- ---- ---- 8.827 -.430 9.257 3300 ---- ---- ---- ---- 9.043 -.434 9.477 3325 ---- ---- ---- ---- 9.260 -.437 9.697 15 3350 ---- ---- ---- ---- 9.479 -.440 9.919 3375 ---- ---- ---- ---- 9.697 -.444 10.141 3400 ---- ---- ---- ---- 9.917 -.447 10.364 3425 ---- ---- ---- ---- 10.138 -.449 10.587 3450 ---- ---- ---- ---- 10.359 -.453 10.812 3475 ---- ---- ---- ---- 10.581 -.456 11.037 3500 ---- ---- ---- ---- 10.804 -.459 11.263 3525 ---- ---- ---- ---- 11.028 -.461 11.489 3550 ---- ---- ---- ---- 11.253 -.464 11.717 3575 ---- ---- ---- ---- 11.478 -.467 11.945 3600 ---- ---- ---- ---- 11.704 -.469 12.173 3625 ---- ---- ---- ---- 11.931 -.472 12.403 3650 ---- ---- ---- ---- 12.158 -.475 12.633 3675 ---- ---- ---- ---- 12.386 -.477 12.863 3700 ---- ---- ---- ---- 12.615 -.479 13.094 3725 ---- ---- ---- ---- 12.844 -.482 13.326 3750 ---- ---- ---- ---- 13.074 -.484 13.558 3775 ---- ---- ---- ---- 13.305 -.486 13.791 3800 ---- ---- ---- ---- 13.536 -.489 14.025 3825 ---- ---- ---- ---- 13.768 -.491 14.259 3850 ---- ---- ---- ---- 14.000 -.493 14.493 3875 ---- ---- ---- ---- 14.233 -.495 14.728 3900 ---- ---- ---- ---- 14.466 -.497 14.963 3925 ---- ---- ---- ---- 14.700 -.499 15.199 3950 ---- ---- ---- ---- 14.934 -.501 15.435 3975 ---- ---- ---- ---- 15.169 -.503 15.672 4000 ---- ---- ---- ---- 15.404 -.505 15.909 4025 ---- ---- ---- ---- 15.640 -.507 16.147 4050 ---- ---- ---- ---- 15.876 -.509 16.385 4075 ---- ---- ---- ---- 16.112 -.511 16.623 4100 ---- ---- ---- ---- 16.349 -.513 16.862 5000 ---- ---- ---- ---- 25.069 -.561 25.630 6000 ---- ---- ---- ---- 34.983 -.592 35.575 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .122 -.014 .136 950 ---- ---- ---- ---- .133 -.014 .147 975 ---- ---- ---- ---- .144 -.016 .160 1000 ---- ---- ---- ---- .156 -.016 .172 1025 ---- ---- ---- ---- .168 -.018 .186 1050 ---- ---- ---- ---- .180 -.020 .200 1075 ---- ---- ---- ---- .194 -.020 .214 1100 ---- ---- ---- ---- .207 -.022 .229 1125 ---- ---- ---- ---- .221 -.024 .245 1150 ---- ---- ---- ---- .236 -.025 .261 1175 ---- ---- ---- ---- .251 -.027 .278 1200 ---- ---- ---- ---- .267 -.029 .296 1225 ---- ---- ---- ---- .284 -.030 .314 1250 ---- ---- ---- ---- .301 -.032 .333 1275 ---- ---- ---- ---- .318 -.034 .352 1300 ---- ---- ---- ---- .336 -.036 .372 1325 ---- ---- ---- ---- .355 -.038 .393 1350 ---- ---- ---- ---- .374 -.040 .414 1375 ---- ---- ---- ---- .394 -.042 .436 1400 ---- ---- ---- ---- .414 -.044 .458 1425 ---- ---- ---- ---- .436 -.046 .482 1450 ---- ---- ---- ---- .457 -.049 .506 1475 ---- ---- ---- ---- .480 -.050 .530 1500 ---- ---- ---- ---- .503 -.053 .556 1525 ---- ---- ---- ---- .526 -.056 .582 1550 ---- ---- ---- ---- .551 -.059 .610 1575 ---- ---- ---- ---- .577 -.061 .638 1600 ---- ---- ---- ---- .604 -.064 .668 1625 ---- ---- ---- ---- .632 -.068 .700 1650 ---- ---- ---- ---- .662 -.070 .732 1675 ---- ---- ---- ---- .693 -.074 .767 1700 ---- ---- ---- ---- .726 -.078 .804 1725 ---- ---- ---- ---- .762 -.081 .843 1750 ---- ---- ---- ---- .799 -.085 .884 1775 ---- ---- ---- ---- .839 -.089 .928 1800 ---- ---- ---- ---- .881 -.093 .974 1825 ---- ---- ---- ---- .926 -.097 1.023 1850 ---- ---- ---- ---- .974 -.101 1.075 1875 ---- ---- ---- ---- 1.024 -.106 1.130 1900 ---- ---- ---- ---- 1.077 -.111 1.188 1925 ---- ---- ---- ---- 1.133 -.116 1.249 1950 ---- ---- ---- ---- 1.192 -.121 1.313 1975 ---- ---- ---- ---- 1.255 -.125 1.380 2000 ---- ---- ---- ---- 1.320 -.130 1.450 2025 ---- ---- ---- ---- 1.388 -.136 1.524 2050 ---- ---- ---- ---- 1.460 -.142 1.602 2075 ---- ---- ---- ---- 1.535 -.148 1.683 2100 ---- ---- ---- ---- 1.614 -.153 1.767 2125 ---- ---- ---- ---- 1.697 -.159 1.856 2150 ---- ---- ---- ---- 1.783 -.165 1.948 2175 ---- ---- ---- ---- 1.873 -.171 2.044 2200 ---- ---- ---- ---- 1.968 -.177 2.145 2225 ---- ---- ---- ---- 2.066 -.183 2.249 2250 ---- ---- ---- ---- 2.169 -.189 2.358 2275 ---- ---- ---- ---- 2.276 -.196 2.472 2300 ---- ---- ---- ---- 2.387 -.202 2.589 2325 ---- ---- ---- ---- 2.503 -.208 2.711 2350 ---- ---- ---- ---- 2.623 -.215 2.838 2375 ---- ---- ---- ---- 2.748 -.221 2.969 2400 ---- ---- ---- ---- 2.876 -.228 3.104 2425 ---- ---- ---- ---- 3.009 -.234 3.243 2450 ---- ---- ---- ---- 3.147 -.239 3.386 2475 ---- ---- ---- ---- 3.288 -.246 3.534 2500 ---- ---- ---- ---- 3.433 -.252 3.685 2525 ---- ---- ---- ---- 3.583 -.258 3.841 2550 ---- ---- ---- ---- 3.736 -.264 4.000 2575 ---- ---- ---- ---- 3.893 -.269 4.162 2600 ---- ---- ---- ---- 4.053 -.275 4.328 2625 ---- ---- ---- ---- 4.217 -.281 4.498 2650 ---- ---- ---- ---- 4.385 -.286 4.671 2675 ---- ---- ---- ---- 4.555 -.292 4.847 2700 ---- ---- ---- ---- 4.729 -.296 5.025 2725 ---- ---- ---- ---- 4.905 -.302 5.207 2750 ---- ---- ---- ---- 5.084 -.307 5.391 2775 ---- ---- ---- ---- 5.266 -.311 5.577 2800 ---- ---- ---- ---- 5.450 -.316 5.766 2825 ---- ---- ---- ---- 5.636 -.321 5.957 2850 ---- ---- ---- ---- 5.824 -.326 6.150 2875 ---- ---- ---- ---- 6.015 -.330 6.345 2900 ---- ---- ---- ---- 6.207 -.334 6.541 2925 ---- ---- ---- ---- 6.401 -.338 6.739 2950 ---- ---- ---- ---- 6.597 -.342 6.939 2975 ---- ---- ---- ---- 6.795 -.346 7.141 3000 ---- ---- ---- ---- 6.994 -.350 7.344 3025 ---- ---- ---- ---- 7.194 -.354 7.548 3050 ---- ---- ---- ---- 7.396 -.358 7.754 3075 ---- ---- ---- ---- 7.599 -.362 7.961 3100 ---- ---- ---- ---- 7.804 -.365 8.169 3125 ---- ---- ---- ---- 8.009 -.369 8.378 3150 ---- ---- ---- ---- 8.216 -.372 8.588 3175 ---- ---- ---- ---- 8.424 -.375 8.799 3200 ---- ---- ---- ---- 8.632 -.379 9.011 3225 ---- ---- ---- ---- 8.842 -.382 9.224 3250 ---- ---- ---- ---- 9.053 -.385 9.438 3275 ---- ---- ---- ---- 9.264 -.389 9.653 3300 ---- ---- ---- ---- 9.477 -.391 9.868 3325 ---- ---- ---- ---- 9.690 -.395 10.085 3350 ---- ---- ---- ---- 9.905 -.397 10.302 3375 ---- ---- ---- ---- 10.120 -.399 10.519 3400 ---- ---- ---- ---- 10.335 -.403 10.738 3425 ---- ---- ---- ---- 10.552 -.405 10.957 3450 ---- ---- ---- ---- 10.769 -.408 11.177 3475 ---- ---- ---- ---- 10.987 -.411 11.398 3500 ---- ---- ---- ---- 11.206 -.413 11.619 3525 ---- ---- ---- ---- 11.425 -.416 11.841 3550 ---- ---- ---- ---- 11.645 -.419 12.064 3575 ---- ---- ---- ---- 11.866 -.421 12.287 3600 ---- ---- ---- ---- 12.087 -.424 12.511 3625 ---- ---- ---- ---- 12.309 -.427 12.736 3650 ---- ---- ---- ---- 12.532 -.429 12.961 3675 ---- ---- ---- ---- 12.756 -.431 13.187 3700 ---- ---- ---- ---- 12.980 -.433 13.413 3725 ---- ---- ---- ---- 13.205 -.435 13.640 3750 ---- ---- ---- ---- 13.431 -.437 13.868 3775 ---- ---- ---- ---- 13.657 -.439 14.096 3800 ---- ---- ---- ---- 13.883 -.442 14.325 3825 ---- ---- ---- ---- 14.111 -.443 14.554 3850 ---- ---- ---- ---- 14.338 -.446 14.784 3875 ---- ---- ---- ---- 14.567 -.448 15.015 3900 ---- ---- ---- ---- 14.796 -.450 15.246 3925 ---- ---- ---- ---- 15.025 -.452 15.477 3950 ---- ---- ---- ---- 15.255 -.454 15.709 3975 ---- ---- ---- ---- 15.485 -.456 15.941 4000 ---- ---- ---- ---- 15.716 -.458 16.174 4025 ---- ---- ---- ---- 15.948 -.459 16.407 4050 ---- ---- ---- ---- 16.180 -.460 16.640 4075 ---- ---- ---- ---- 16.412 -.462 16.874 4100 ---- ---- ---- ---- 16.644 -.465 17.109 4125 ---- ---- ---- ---- 16.878 -.466 17.344 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .199 -.018 .217 950 ---- ---- ---- ---- .214 -.019 .233 975 ---- ---- ---- ---- .229 -.020 .249 1000 ---- ---- ---- ---- .245 -.022 .267 1025 ---- ---- ---- ---- .261 -.023 .284 1050 ---- ---- ---- ---- .278 -.025 .303 1075 ---- ---- ---- ---- .296 -.026 .322 1100 ---- ---- ---- ---- .314 -.027 .341 1125 ---- ---- ---- ---- .332 -.029 .361 1150 ---- ---- ---- ---- .351 -.031 .382 1175 ---- ---- ---- ---- .371 -.032 .403 1200 ---- ---- ---- ---- .391 -.034 .425 1225 ---- ---- ---- ---- .412 -.036 .448 1250 ---- ---- ---- ---- .433 -.038 .471 1275 ---- ---- ---- ---- .455 -.039 .494 1300 ---- ---- ---- ---- .477 -.042 .519 1325 ---- ---- ---- ---- .500 -.043 .543 1350 ---- ---- ---- ---- .523 -.046 .569 1375 ---- ---- ---- ---- .547 -.048 .595 1400 ---- ---- ---- ---- .571 -.050 .621 1425 ---- ---- ---- ---- .596 -.053 .649 1450 ---- ---- ---- ---- .621 -.055 .676 1475 ---- ---- ---- ---- .648 -.057 .705 1500 ---- ---- ---- ---- .674 -.060 .734 1525 ---- ---- ---- ---- .702 -.062 .764 1550 ---- ---- ---- ---- .730 -.065 .795 1575 ---- ---- ---- ---- .759 -.068 .827 1600 ---- ---- ---- ---- .790 -.070 .860 1625 ---- ---- ---- ---- .822 -.073 .895 1650 ---- ---- ---- ---- .855 -.077 .932 1675 ---- ---- ---- ---- .890 -.080 .970 1700 ---- ---- ---- ---- .927 -.083 1.010 1725 ---- ---- ---- ---- .966 -.086 1.052 1750 ---- ---- ---- ---- 1.007 -.090 1.097 1775 ---- ---- ---- ---- 1.050 -.094 1.144 1800 ---- ---- ---- ---- 1.097 -.097 1.194 1825 ---- ---- ---- ---- 1.145 -.102 1.247 1850 ---- ---- ---- ---- 1.197 -.105 1.302 1875 ---- ---- ---- ---- 1.251 -.110 1.361 1900 ---- ---- ---- ---- 1.308 -.114 1.422 1925 ---- ---- ---- ---- 1.368 -.118 1.486 1950 ---- ---- ---- ---- 1.431 -.123 1.554 1975 ---- ---- ---- ---- 1.496 -.128 1.624 2000 ---- ---- ---- ---- 1.565 -.133 1.698 2025 ---- ---- ---- ---- 1.637 -.138 1.775 2050 ---- ---- ---- ---- 1.713 -.143 1.856 2075 ---- ---- ---- ---- 1.791 -.148 1.939 2100 ---- ---- ---- ---- 1.873 -.154 2.027 2125 ---- ---- ---- ---- 1.959 -.159 2.118 2150 ---- ---- ---- ---- 2.048 -.164 2.212 2175 ---- ---- ---- ---- 2.142 -.169 2.311 2200 ---- ---- ---- ---- 2.239 -.175 2.414 2225 ---- ---- ---- ---- 2.340 -.180 2.520 2250 ---- ---- ---- ---- 2.445 -.186 2.631 2275 ---- ---- ---- ---- 2.554 -.192 2.746 2300 ---- ---- ---- ---- 2.668 -.197 2.865 2325 ---- ---- ---- ---- 2.786 -.203 2.989 2350 ---- ---- ---- ---- 2.908 -.209 3.117 2375 ---- ---- ---- ---- 3.035 -.214 3.249 2400 ---- ---- ---- ---- 3.165 -.220 3.385 2425 ---- ---- ---- ---- 3.300 -.225 3.525 2450 ---- ---- ---- ---- 3.439 -.230 3.669 2475 ---- ---- ---- ---- 3.581 -.237 3.818 2500 ---- ---- ---- ---- 3.728 -.242 3.970 2525 ---- ---- ---- ---- 3.878 -.247 4.125 2550 ---- ---- ---- ---- 4.033 -.252 4.285 2575 ---- ---- ---- ---- 4.190 -.258 4.448 2600 ---- ---- ---- ---- 4.352 -.262 4.614 2625 ---- ---- ---- ---- 4.516 -.268 4.784 2650 ---- ---- ---- ---- 4.684 -.272 4.956 2675 ---- ---- ---- ---- 4.855 -.277 5.132 2700 ---- ---- ---- ---- 5.029 -.282 5.311 2725 ---- ---- ---- ---- 5.206 -.286 5.492 2750 ---- ---- ---- ---- 5.385 -.291 5.676 2775 ---- ---- ---- ---- 5.567 -.295 5.862 2800 ---- ---- ---- ---- 5.751 -.299 6.050 2825 ---- ---- ---- ---- 5.937 -.303 6.240 2850 ---- ---- ---- ---- 6.125 -.308 6.433 2875 ---- ---- ---- ---- 6.315 -.312 6.627 2900 ---- ---- ---- ---- 6.507 -.315 6.822 2925 ---- ---- ---- ---- 6.701 -.319 7.020 2950 ---- ---- ---- ---- 6.896 -.323 7.219 2975 ---- ---- ---- ---- 7.093 -.326 7.419 3000 ---- ---- ---- ---- 7.292 -.329 7.621 3025 ---- ---- ---- ---- 7.491 -.334 7.825 3050 ---- ---- ---- ---- 7.692 -.337 8.029 3075 ---- ---- ---- ---- 7.895 -.340 8.235 3100 ---- ---- ---- ---- 8.098 -.343 8.441 3125 ---- ---- ---- ---- 8.303 -.346 8.649 3150 ---- ---- ---- ---- 8.508 -.350 8.858 3175 ---- ---- ---- ---- 8.715 -.352 9.067 3200 ---- ---- ---- ---- 8.922 -.356 9.278 3225 ---- ---- ---- ---- 9.131 -.358 9.489 3250 ---- ---- ---- ---- 9.340 -.362 9.702 3275 ---- ---- ---- ---- 9.551 -.364 9.915 3300 ---- ---- ---- ---- 9.762 -.367 10.129 3325 ---- ---- ---- ---- 9.973 -.370 10.343 3350 ---- ---- ---- ---- 10.186 -.373 10.559 3375 ---- ---- ---- ---- 10.399 -.376 10.775 3400 ---- ---- ---- ---- 10.614 -.377 10.991 3425 ---- ---- ---- ---- 10.828 -.381 11.209 3450 ---- ---- ---- ---- 11.044 -.383 11.427 3475 ---- ---- ---- ---- 11.260 -.385 11.645 3500 ---- ---- ---- ---- 11.477 -.388 11.865 3525 ---- ---- ---- ---- 11.694 -.391 12.085 3550 ---- ---- ---- ---- 11.912 -.393 12.305 3575 ---- ---- ---- ---- 12.131 -.395 12.526 3600 ---- ---- ---- ---- 12.351 -.397 12.748 3625 ---- ---- ---- ---- 12.571 -.400 12.971 3650 ---- ---- ---- ---- 12.792 -.402 13.194 3675 ---- ---- ---- ---- 13.014 -.404 13.418 3700 ---- ---- ---- ---- 13.236 -.406 13.642 3725 ---- ---- ---- ---- 13.459 -.408 13.867 3750 ---- ---- ---- ---- 13.683 -.410 14.093 3775 ---- ---- ---- ---- 13.907 -.412 14.319 3800 ---- ---- ---- ---- 14.132 -.414 14.546 3825 ---- ---- ---- ---- 14.357 -.416 14.773 3850 ---- ---- ---- ---- 14.583 -.418 15.001 3875 ---- ---- ---- ---- 14.809 -.420 15.229 3900 ---- ---- ---- ---- 15.036 -.422 15.458 3925 ---- ---- ---- ---- 15.264 -.423 15.687 3950 ---- ---- ---- ---- 15.492 -.425 15.917 3975 ---- ---- ---- ---- 15.720 -.427 16.147 4000 ---- ---- ---- ---- 15.949 -.429 16.378 4025 ---- ---- ---- ---- 16.179 -.430 16.609 4050 ---- ---- ---- ---- 16.409 -.432 16.841 4075 ---- ---- ---- ---- 16.639 -.434 17.073 4100 ---- ---- ---- ---- 16.870 -.435 17.305 4125 ---- ---- ---- ---- 17.101 -.437 17.538 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .435 -.028 .463 1050 ---- ---- ---- ---- .458 -.030 .488 1075 ---- ---- ---- ---- .482 -.031 .513 1100 ---- ---- ---- ---- .506 -.033 .539 1125 ---- ---- ---- ---- .531 -.034 .565 1150 ---- ---- ---- ---- .556 -.036 .592 1175 ---- ---- ---- ---- .581 -.039 .620 1200 ---- ---- ---- ---- .608 -.039 .647 1225 ---- ---- ---- ---- .634 -.042 .676 1250 ---- ---- ---- ---- .661 -.043 .704 1275 ---- ---- ---- ---- .688 -.046 .734 1300 ---- ---- ---- ---- .716 -.047 .763 1325 ---- ---- ---- ---- .744 -.049 .793 1350 ---- ---- ---- ---- .773 -.051 .824 1375 ---- ---- ---- ---- .802 -.053 .855 1400 ---- ---- ---- ---- .831 -.056 .887 1425 ---- ---- ---- ---- .861 -.058 .919 1450 ---- ---- ---- ---- .891 -.060 .951 1475 ---- ---- ---- ---- .922 -.062 .984 1500 ---- ---- ---- ---- .953 -.064 1.017 1525 ---- ---- ---- ---- .984 -.067 1.051 1550 ---- ---- ---- ---- 1.016 -.069 1.085 1575 ---- ---- ---- ---- 1.048 -.072 1.120 1600 ---- ---- ---- ---- 1.081 -.074 1.155 1625 ---- ---- ---- ---- 1.114 -.077 1.191 1650 ---- ---- ---- ---- 1.149 -.079 1.228 1675 ---- ---- ---- ---- 1.184 -.082 1.266 1700 ---- ---- ---- ---- 1.220 -.085 1.305 1725 ---- ---- ---- ---- 1.258 -.087 1.345 1750 ---- ---- ---- ---- 1.297 -.091 1.388 1775 ---- ---- ---- ---- 1.338 -.094 1.432 1800 ---- ---- ---- ---- 1.381 -.097 1.478 1825 ---- ---- ---- ---- 1.426 -.100 1.526 1850 ---- ---- ---- ---- 1.474 -.103 1.577 1875 ---- ---- ---- ---- 1.524 -.107 1.631 1900 ---- ---- ---- ---- 1.577 -.111 1.688 1925 ---- ---- ---- ---- 1.633 -.114 1.747 1950 ---- ---- ---- ---- 1.691 -.118 1.809 1975 ---- ---- ---- ---- 1.753 -.121 1.874 2000 ---- ---- ---- ---- 1.817 -.125 1.942 2025 ---- ---- ---- ---- 1.884 -.129 2.013 2050 ---- ---- ---- ---- 1.954 -.134 2.088 2075 ---- ---- ---- ---- 2.027 -.138 2.165 2100 ---- ---- ---- ---- 2.103 -.142 2.245 2125 ---- ---- ---- ---- 2.182 -.147 2.329 2150 ---- ---- ---- ---- 2.264 -.151 2.415 2175 ---- ---- ---- ---- 2.350 -.155 2.505 2200 ---- ---- ---- ---- 2.439 -.160 2.599 2225 ---- ---- ---- ---- 2.531 -.165 2.696 2250 ---- ---- ---- ---- 2.627 -.170 2.797 2275 ---- ---- ---- ---- 2.727 -.174 2.901 2300 ---- ---- ---- ---- 2.831 -.179 3.010 2325 ---- ---- ---- ---- 2.938 -.184 3.122 2350 ---- ---- ---- ---- 3.050 -.188 3.238 2375 ---- ---- ---- ---- 3.165 -.194 3.359 2400 ---- ---- ---- ---- 3.285 -.199 3.484 2425 ---- ---- ---- ---- 3.409 -.203 3.612 2450 ---- ---- ---- ---- 3.537 -.208 3.745 2475 ---- ---- ---- ---- 3.669 -.213 3.882 2500 ---- ---- ---- ---- 3.805 -.218 4.023 2525 ---- ---- ---- ---- 3.945 -.223 4.168 2550 ---- ---- ---- ---- 4.090 -.227 4.317 2575 ---- ---- ---- ---- 4.237 -.232 4.469 2600 ---- ---- ---- ---- 4.389 -.236 4.625 2625 ---- ---- ---- ---- 4.544 -.241 4.785 2650 ---- ---- ---- ---- 4.703 -.245 4.948 2675 ---- ---- ---- ---- 4.866 -.249 5.115 2700 ---- ---- ---- ---- 5.032 -.253 5.285 2725 ---- ---- ---- ---- 5.201 -.257 5.458 2750 ---- ---- ---- ---- 5.373 -.261 5.634 2775 ---- ---- ---- ---- 5.548 -.265 5.813 2800 ---- ---- ---- ---- 5.725 -.270 5.995 2825 ---- ---- ---- ---- 5.906 -.273 6.179 2850 ---- ---- ---- ---- 6.088 -.277 6.365 2875 ---- ---- ---- ---- 6.273 -.281 6.554 2900 ---- ---- ---- ---- 6.461 -.284 6.745 2925 ---- ---- ---- ---- 6.650 -.288 6.938 2950 ---- ---- ---- ---- 6.841 -.291 7.132 2975 ---- ---- ---- ---- 7.034 -.294 7.328 3000 ---- ---- ---- ---- 7.228 -.298 7.526 3025 ---- ---- ---- ---- 7.424 -.301 7.725 3050 ---- ---- ---- ---- 7.622 -.304 7.926 3075 ---- ---- ---- ---- 7.821 -.307 8.128 3100 ---- ---- ---- ---- 8.021 -.310 8.331 3125 ---- ---- ---- ---- 8.222 -.313 8.535 3150 ---- ---- ---- ---- 8.425 -.316 8.741 3175 ---- ---- ---- ---- 8.629 -.318 8.947 3200 ---- ---- ---- ---- 8.834 -.321 9.155 3225 ---- ---- ---- ---- 9.039 -.324 9.363 3250 ---- ---- ---- ---- 9.246 -.327 9.573 3275 ---- ---- ---- ---- 9.454 -.329 9.783 3300 ---- ---- ---- ---- 9.662 -.332 9.994 3325 ---- ---- ---- ---- 9.871 -.334 10.205 3350 ---- ---- ---- ---- 10.081 -.337 10.418 3375 ---- ---- ---- ---- 10.292 -.339 10.631 3400 ---- ---- ---- ---- 10.503 -.342 10.845 3425 ---- ---- ---- ---- 10.715 -.344 11.059 3450 ---- ---- ---- ---- 10.928 -.346 11.274 3475 ---- ---- ---- ---- 11.141 -.349 11.490 3500 ---- ---- ---- ---- 11.355 -.351 11.706 3525 ---- ---- ---- ---- 11.570 -.353 11.923 3550 ---- ---- ---- ---- 11.785 -.355 12.140 3575 ---- ---- ---- ---- 12.001 -.357 12.358 3600 ---- ---- ---- ---- 12.217 -.360 12.577 3625 ---- ---- ---- ---- 12.434 -.362 12.796 3650 ---- ---- ---- ---- 12.652 -.364 13.016 3675 ---- ---- ---- ---- 12.870 -.366 13.236 3700 ---- ---- ---- ---- 13.089 -.368 13.457 3725 ---- ---- ---- ---- 13.309 -.369 13.678 3750 ---- ---- ---- ---- 13.529 -.372 13.901 3775 ---- ---- ---- ---- 13.750 -.373 14.123 3800 ---- ---- ---- ---- 13.971 -.376 14.347 3825 ---- ---- ---- ---- 14.193 -.378 14.571 3850 ---- ---- ---- ---- 14.416 -.379 14.795 3875 ---- ---- ---- ---- 14.639 -.381 15.020 3900 ---- ---- ---- ---- 14.863 -.383 15.246 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .547 -.032 .579 1050 ---- ---- ---- ---- .574 -.033 .607 1075 ---- ---- ---- ---- .602 -.034 .636 1100 ---- ---- ---- ---- .629 -.036 .665 1125 ---- ---- ---- ---- .657 -.038 .695 1150 ---- ---- ---- ---- .686 -.039 .725 1175 ---- ---- ---- ---- .715 -.041 .756 1200 ---- ---- ---- ---- .744 -.043 .787 1225 ---- ---- ---- ---- .773 -.045 .818 1250 ---- ---- ---- ---- .803 -.047 .850 1275 ---- ---- ---- ---- .834 -.048 .882 1300 ---- ---- ---- ---- .864 -.050 .914 1325 ---- ---- ---- ---- .895 -.052 .947 1350 ---- ---- ---- ---- .926 -.055 .981 1375 ---- ---- ---- ---- .958 -.056 1.014 1400 ---- ---- ---- ---- .990 -.058 1.048 1425 ---- ---- ---- ---- 1.022 -.061 1.083 1450 ---- ---- ---- ---- 1.055 -.062 1.117 1475 ---- ---- ---- ---- 1.088 -.064 1.152 1500 ---- ---- ---- ---- 1.121 -.067 1.188 1525 ---- ---- ---- ---- 1.154 -.070 1.224 1550 ---- ---- ---- ---- 1.188 -.072 1.260 1575 ---- ---- ---- ---- 1.222 -.074 1.296 1600 ---- ---- ---- ---- 1.257 -.076 1.333 1625 ---- ---- ---- ---- 1.292 -.079 1.371 1650 ---- ---- ---- ---- 1.328 -.081 1.409 1675 ---- ---- ---- ---- 1.365 -.084 1.449 1700 ---- ---- ---- ---- 1.403 -.087 1.490 1725 ---- ---- ---- ---- 1.442 -.090 1.532 1750 ---- ---- ---- ---- 1.483 -.092 1.575 1775 ---- ---- ---- ---- 1.526 -.095 1.621 1800 ---- ---- ---- ---- 1.570 -.098 1.668 1825 ---- ---- ---- ---- 1.617 -.101 1.718 1850 ---- ---- ---- ---- 1.666 -.105 1.771 1875 ---- ---- ---- ---- 1.718 -.108 1.826 1900 ---- ---- ---- ---- 1.773 -.111 1.884 1925 ---- ---- ---- ---- 1.830 -.115 1.945 1950 ---- ---- ---- ---- 1.890 -.119 2.009 1975 ---- ---- ---- ---- 1.953 -.122 2.075 2000 ---- ---- ---- ---- 2.019 -.126 2.145 2025 ---- ---- ---- ---- 2.088 -.129 2.217 2050 ---- ---- ---- ---- 2.160 -.133 2.293 2075 ---- ---- ---- ---- 2.234 -.137 2.371 2100 ---- ---- ---- ---- 2.312 -.141 2.453 2125 ---- ---- ---- ---- 2.392 -.146 2.538 2150 ---- ---- ---- ---- 2.476 -.150 2.626 2175 ---- ---- ---- ---- 2.563 -.154 2.717 2200 ---- ---- ---- ---- 2.653 -.158 2.811 2225 ---- ---- ---- ---- 2.747 -.163 2.910 2250 ---- ---- ---- ---- 2.845 -.166 3.011 2275 ---- ---- ---- ---- 2.946 -.171 3.117 2300 ---- ---- ---- ---- 3.051 -.175 3.226 2325 ---- ---- ---- ---- 3.159 -.180 3.339 2350 ---- ---- ---- ---- 3.272 -.184 3.456 2375 ---- ---- ---- ---- 3.389 -.188 3.577 2400 ---- ---- ---- ---- 3.510 -.193 3.703 2425 ---- ---- ---- ---- 3.635 -.197 3.832 2450 ---- ---- ---- ---- 3.764 -.202 3.966 2475 ---- ---- ---- ---- 3.897 -.206 4.103 2500 ---- ---- ---- ---- 4.034 -.211 4.245 2525 ---- ---- ---- ---- 4.175 -.215 4.390 2550 ---- ---- ---- ---- 4.320 -.219 4.539 2575 ---- ---- ---- ---- 4.469 -.223 4.692 2600 ---- ---- ---- ---- 4.621 -.228 4.849 2625 ---- ---- ---- ---- 4.777 -.232 5.009 2650 ---- ---- ---- ---- 4.937 -.236 5.173 2675 ---- ---- ---- ---- 5.100 -.240 5.340 2700 ---- ---- ---- ---- 5.267 -.244 5.511 2725 ---- ---- ---- ---- 5.436 -.248 5.684 2750 ---- ---- ---- ---- 5.609 -.252 5.861 2775 ---- ---- ---- ---- 5.785 -.255 6.040 2800 ---- ---- ---- ---- 5.963 -.259 6.222 2825 ---- ---- ---- ---- 6.144 -.262 6.406 2850 ---- ---- ---- ---- 6.328 -.265 6.593 2875 ---- ---- ---- ---- 6.513 -.269 6.782 2900 ---- ---- ---- ---- 6.701 -.272 6.973 2925 ---- ---- ---- ---- 6.891 -.275 7.166 2950 ---- ---- ---- ---- 7.082 -.278 7.360 2975 ---- ---- ---- ---- 7.275 -.282 7.557 3000 ---- ---- ---- ---- 7.470 -.284 7.754 3025 ---- ---- ---- ---- 7.666 -.288 7.954 3050 ---- ---- ---- ---- 7.864 -.290 8.154 3075 ---- ---- ---- ---- 8.063 -.293 8.356 3100 ---- ---- ---- ---- 8.264 -.296 8.560 3125 ---- ---- ---- ---- 8.466 -.298 8.764 3150 ---- ---- ---- ---- 8.668 -.302 8.970 3175 ---- ---- ---- ---- 8.872 -.304 9.176 3200 ---- ---- ---- ---- 9.077 -.306 9.383 3225 ---- ---- ---- ---- 9.283 -.309 9.592 3250 ---- ---- ---- ---- 9.490 -.311 9.801 3275 ---- ---- ---- ---- 9.697 -.314 10.011 3300 ---- ---- ---- ---- 9.905 -.316 10.221 3325 ---- ---- ---- ---- 10.114 -.318 10.432 3350 ---- ---- ---- ---- 10.324 -.321 10.645 3375 ---- ---- ---- ---- 10.534 -.323 10.857 3400 ---- ---- ---- ---- 10.746 -.325 11.071 3425 ---- ---- ---- ---- 10.957 -.328 11.285 3450 ---- ---- ---- ---- 11.170 -.329 11.499 3475 ---- ---- ---- ---- 11.383 -.331 11.714 3500 ---- ---- ---- ---- 11.596 -.334 11.930 3525 ---- ---- ---- ---- 11.810 -.336 12.146 3550 ---- ---- ---- ---- 12.025 -.338 12.363 3575 ---- ---- ---- ---- 12.241 -.339 12.580 3600 ---- ---- ---- ---- 12.456 -.342 12.798 3625 ---- ---- ---- ---- 12.673 -.344 13.017 3650 ---- ---- ---- ---- 12.890 -.346 13.236 3675 ---- ---- ---- ---- 13.108 -.347 13.455 3700 ---- ---- ---- ---- 13.326 -.350 13.676 3725 ---- ---- ---- ---- 13.545 -.351 13.896 3750 ---- ---- ---- ---- 13.765 -.353 14.118 3775 ---- ---- ---- ---- 13.985 -.355 14.340 3800 ---- ---- ---- ---- 14.206 -.356 14.562 3825 ---- ---- ---- ---- 14.427 -.359 14.786 3850 ---- ---- ---- ---- 14.650 -.359 15.009 3875 ---- ---- ---- ---- 14.872 -.362 15.234 3900 ---- ---- ---- ---- 15.096 -.363 15.459 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .707 -.035 .742 1050 ---- ---- ---- ---- .738 -.036 .774 1075 ---- ---- ---- ---- .770 -.037 .807 1100 ---- ---- ---- ---- .802 -.039 .841 1125 ---- ---- ---- ---- .834 -.041 .875 1150 ---- ---- ---- ---- .866 -.043 .909 1175 ---- ---- ---- ---- .899 -.044 .943 1200 ---- ---- ---- ---- .932 -.046 .978 1225 ---- ---- ---- ---- .966 -.047 1.013 1250 ---- ---- ---- ---- .999 -.050 1.049 1275 ---- ---- ---- ---- 1.033 -.051 1.084 1300 ---- ---- ---- ---- 1.067 -.053 1.120 1325 ---- ---- ---- ---- 1.101 -.055 1.156 1350 ---- ---- ---- ---- 1.136 -.057 1.193 1375 ---- ---- ---- ---- 1.170 -.059 1.229 1400 ---- ---- ---- ---- 1.205 -.061 1.266 1425 ---- ---- ---- ---- 1.241 -.063 1.304 1450 ---- ---- ---- ---- 1.276 -.065 1.341 1475 ---- ---- ---- ---- 1.311 -.068 1.379 1500 ---- ---- ---- ---- 1.347 -.070 1.417 1525 ---- ---- ---- ---- 1.383 -.072 1.455 1550 ---- ---- ---- ---- 1.419 -.074 1.493 1575 ---- ---- ---- ---- 1.455 -.077 1.532 1600 ---- ---- ---- ---- 1.492 -.079 1.571 1625 ---- ---- ---- ---- 1.529 -.081 1.610 1650 ---- ---- ---- ---- 1.567 -.083 1.650 1675 ---- ---- ---- ---- 1.606 -.086 1.692 1700 ---- ---- ---- ---- 1.646 -.088 1.734 1725 ---- ---- ---- ---- 1.687 -.091 1.778 1750 ---- ---- ---- ---- 1.729 -.094 1.823 1775 ---- ---- ---- ---- 1.774 -.096 1.870 1800 ---- ---- ---- ---- 1.820 -.099 1.919 1825 ---- ---- ---- ---- 1.869 -.102 1.971 1850 ---- ---- ---- ---- 1.920 -.105 2.025 1875 ---- ---- ---- ---- 1.974 -.108 2.082 1900 ---- ---- ---- ---- 2.030 -.112 2.142 1925 ---- ---- ---- ---- 2.089 -.115 2.204 1950 ---- ---- ---- ---- 2.151 -.118 2.269 1975 ---- ---- ---- ---- 2.216 -.122 2.338 2000 ---- ---- ---- ---- 2.284 -.125 2.409 2025 ---- ---- ---- ---- 2.354 -.129 2.483 2050 ---- ---- ---- ---- 2.428 -.132 2.560 2075 ---- ---- ---- ---- 2.504 -.136 2.640 2100 ---- ---- ---- ---- 2.584 -.139 2.723 2125 ---- ---- ---- ---- 2.666 -.143 2.809 2150 ---- ---- ---- ---- 2.752 -.147 2.899 2175 ---- ---- ---- ---- 2.841 -.150 2.991 2200 ---- ---- ---- ---- 2.933 -.154 3.087 2225 ---- ---- ---- ---- 3.028 -.159 3.187 2250 ---- ---- ---- ---- 3.127 -.163 3.290 2275 ---- ---- ---- ---- 3.230 -.166 3.396 2300 ---- ---- ---- ---- 3.336 -.171 3.507 2325 ---- ---- ---- ---- 3.446 -.175 3.621 2350 ---- ---- ---- ---- 3.560 -.179 3.739 2375 ---- ---- ---- ---- 3.678 -.183 3.861 2400 ---- ---- ---- ---- 3.801 -.187 3.988 2425 ---- ---- ---- ---- 3.927 -.191 4.118 2450 ---- ---- ---- ---- 4.058 -.194 4.252 2475 ---- ---- ---- ---- 4.192 -.199 4.391 2500 ---- ---- ---- ---- 4.331 -.202 4.533 2525 ---- ---- ---- ---- 4.473 -.207 4.680 2550 ---- ---- ---- ---- 4.619 -.211 4.830 2575 ---- ---- ---- ---- 4.770 -.214 4.984 2600 ---- ---- ---- ---- 4.923 -.218 5.141 2625 ---- ---- ---- ---- 5.081 -.222 5.303 2650 ---- ---- ---- ---- 5.242 -.225 5.467 2675 ---- ---- ---- ---- 5.406 -.229 5.635 2700 ---- ---- ---- ---- 5.574 -.232 5.806 2725 ---- ---- ---- ---- 5.745 -.236 5.981 2750 ---- ---- ---- ---- 5.919 -.239 6.158 2775 ---- ---- ---- ---- 6.096 -.242 6.338 2800 ---- ---- ---- ---- 6.275 -.246 6.521 2825 ---- ---- ---- ---- 6.457 -.249 6.706 2850 ---- ---- ---- ---- 6.642 -.252 6.894 2875 ---- ---- ---- ---- 6.828 -.255 7.083 2900 ---- ---- ---- ---- 7.017 -.258 7.275 2925 ---- ---- ---- ---- 7.208 -.260 7.468 2950 ---- ---- ---- ---- 7.400 -.264 7.664 2975 ---- ---- ---- ---- 7.594 -.267 7.861 3000 ---- ---- ---- ---- 7.790 -.269 8.059 3025 ---- ---- ---- ---- 7.987 -.272 8.259 3050 ---- ---- ---- ---- 8.186 -.274 8.460 3075 ---- ---- ---- ---- 8.386 -.276 8.662 3100 ---- ---- ---- ---- 8.587 -.279 8.866 3125 ---- ---- ---- ---- 8.789 -.282 9.071 3150 ---- ---- ---- ---- 8.992 -.284 9.276 3175 ---- ---- ---- ---- 9.197 -.286 9.483 3200 ---- ---- ---- ---- 9.402 -.289 9.691 3225 ---- ---- ---- ---- 9.608 -.291 9.899 3250 ---- ---- ---- ---- 9.815 -.293 10.108 3275 ---- ---- ---- ---- 10.023 -.295 10.318 3300 ---- ---- ---- ---- 10.232 -.297 10.529 3325 ---- ---- ---- ---- 10.441 -.299 10.740 3350 ---- ---- ---- ---- 10.651 -.301 10.952 3375 ---- ---- ---- ---- 10.861 -.304 11.165 3400 ---- ---- ---- ---- 11.073 -.305 11.378 3425 ---- ---- ---- ---- 11.284 -.308 11.592 3450 ---- ---- ---- ---- 11.497 -.309 11.806 3475 ---- ---- ---- ---- 11.710 -.311 12.021 3500 ---- ---- ---- ---- 11.923 -.314 12.237 3525 ---- ---- ---- ---- 12.137 -.316 12.453 3550 ---- ---- ---- ---- 12.352 -.317 12.669 3575 ---- ---- ---- ---- 12.567 -.319 12.886 3600 ---- ---- ---- ---- 12.783 -.321 13.104 3625 ---- ---- ---- ---- 12.999 -.323 13.322 3650 ---- ---- ---- ---- 13.216 -.324 13.540 3675 ---- ---- ---- ---- 13.434 -.326 13.760 3700 ---- ---- ---- ---- 13.652 -.327 13.979 3725 ---- ---- ---- ---- 13.870 -.330 14.200 3750 ---- ---- ---- ---- 14.090 -.331 14.421 3775 ---- ---- ---- ---- 14.310 -.332 14.642 3800 ---- ---- ---- ---- 14.530 -.334 14.864 3825 ---- ---- ---- ---- 14.751 -.336 15.087 3850 ---- ---- ---- ---- 14.973 -.337 15.310 3875 ---- ---- ---- ---- 15.195 -.339 15.534 3900 ---- ---- ---- ---- 15.418 -.340 15.758 3925 ---- ---- ---- ---- 15.642 -.341 15.983 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.235 -.055 1.290 1325 ---- ---- ---- ---- 1.272 -.057 1.329 1350 ---- ---- ---- ---- 1.309 -.059 1.368 1375 ---- ---- ---- ---- 1.347 -.060 1.407 1400 ---- ---- ---- ---- 1.384 -.063 1.447 1425 ---- ---- ---- ---- 1.422 -.064 1.486 1450 ---- ---- ---- ---- 1.459 -.067 1.526 1475 ---- ---- ---- ---- 1.497 -.069 1.566 1500 ---- ---- ---- ---- 1.535 -.071 1.606 1525 ---- ---- ---- ---- 1.573 -.073 1.646 1550 ---- ---- ---- ---- 1.611 -.075 1.686 1575 ---- ---- ---- ---- 1.649 -.078 1.727 1600 ---- ---- ---- ---- 1.688 -.079 1.767 1625 ---- ---- ---- ---- 1.726 -.082 1.808 1650 ---- ---- ---- ---- 1.765 -.085 1.850 1675 ---- ---- ---- ---- 1.805 -.087 1.892 1700 ---- ---- ---- ---- 1.845 -.090 1.935 1725 ---- ---- ---- ---- 1.887 -.092 1.979 1750 ---- ---- ---- ---- 1.930 -.094 2.024 1775 ---- ---- ---- ---- 1.974 -.097 2.071 1800 ---- ---- ---- ---- 2.021 -.099 2.120 1825 ---- ---- ---- ---- 2.069 -.102 2.171 1850 ---- ---- ---- ---- 2.120 -.105 2.225 1875 ---- ---- ---- ---- 2.173 -.108 2.281 1900 ---- ---- ---- ---- 2.229 -.111 2.340 1925 ---- ---- ---- ---- 2.287 -.115 2.402 1950 ---- ---- ---- ---- 2.349 -.117 2.466 1975 ---- ---- ---- ---- 2.413 -.121 2.534 2000 ---- ---- ---- ---- 2.480 -.124 2.604 2025 ---- ---- ---- ---- 2.550 -.128 2.678 2050 ---- ---- ---- ---- 2.623 -.131 2.754 2075 ---- ---- ---- ---- 2.699 -.134 2.833 2100 ---- ---- ---- ---- 2.778 -.138 2.916 2125 ---- ---- ---- ---- 2.860 -.141 3.001 2150 ---- ---- ---- ---- 2.945 -.144 3.089 2175 ---- ---- ---- ---- 3.033 -.148 3.181 2200 ---- ---- ---- ---- 3.124 -.152 3.276 2225 ---- ---- ---- ---- 3.218 -.156 3.374 2250 ---- ---- ---- ---- 3.316 -.160 3.476 2275 ---- ---- ---- ---- 3.418 -.163 3.581 2300 ---- ---- ---- ---- 3.523 -.167 3.690 2325 ---- ---- ---- ---- 3.632 -.170 3.802 2350 ---- ---- ---- ---- 3.744 -.175 3.919 2375 ---- ---- ---- ---- 3.861 -.178 4.039 2400 ---- ---- ---- ---- 3.981 -.182 4.163 2425 ---- ---- ---- ---- 4.106 -.186 4.292 2450 ---- ---- ---- ---- 4.235 -.189 4.424 2475 ---- ---- ---- ---- 4.368 -.193 4.561 2500 ---- ---- ---- ---- 4.505 -.197 4.702 2525 ---- ---- ---- ---- 4.646 -.200 4.846 2550 ---- ---- ---- ---- 4.790 -.205 4.995 2575 ---- ---- ---- ---- 4.939 -.208 5.147 2600 ---- ---- ---- ---- 5.092 -.211 5.303 2625 ---- ---- ---- ---- 5.248 -.215 5.463 2650 ---- ---- ---- ---- 5.408 -.218 5.626 2675 ---- ---- ---- ---- 5.571 -.222 5.793 2700 ---- ---- ---- ---- 5.738 -.225 5.963 2725 ---- ---- ---- ---- 5.908 -.228 6.136 2750 ---- ---- ---- ---- 6.081 -.232 6.313 2775 ---- ---- ---- ---- 6.257 -.235 6.492 2800 ---- ---- ---- ---- 6.436 -.238 6.674 2825 ---- ---- ---- ---- 6.618 -.241 6.859 2850 ---- ---- ---- ---- 6.802 -.244 7.046 2875 ---- ---- ---- ---- 6.989 -.246 7.235 2900 ---- ---- ---- ---- 7.177 -.249 7.426 2925 ---- ---- ---- ---- 7.368 -.252 7.620 2950 ---- ---- ---- ---- 7.560 -.255 7.815 2975 ---- ---- ---- ---- 7.754 -.258 8.012 3000 ---- ---- ---- ---- 7.950 -.260 8.210 3025 ---- ---- ---- ---- 8.147 -.262 8.409 3050 ---- ---- ---- ---- 8.346 -.265 8.611 3075 ---- ---- ---- ---- 8.546 -.267 8.813 3100 ---- ---- ---- ---- 8.747 -.270 9.017 3125 ---- ---- ---- ---- 8.950 -.272 9.222 3150 ---- ---- ---- ---- 9.154 -.274 9.428 3175 ---- ---- ---- ---- 9.359 -.276 9.635 3200 ---- ---- ---- ---- 9.565 -.279 9.844 3225 ---- ---- ---- ---- 9.773 -.280 10.053 3250 ---- ---- ---- ---- 9.981 -.282 10.263 3275 ---- ---- ---- ---- 10.190 -.285 10.475 3300 ---- ---- ---- ---- 10.400 -.286 10.686 3325 ---- ---- ---- ---- 10.611 -.288 10.899 3350 ---- ---- ---- ---- 10.822 -.290 11.112 3375 ---- ---- ---- ---- 11.033 -.292 11.325 3400 ---- ---- ---- ---- 11.245 -.294 11.539 3425 ---- ---- ---- ---- 11.457 -.296 11.753 3450 ---- ---- ---- ---- 11.669 -.298 11.967 3475 ---- ---- ---- ---- 11.881 -.299 12.180 3500 ---- ---- ---- ---- 12.092 -.302 12.394 3525 ---- ---- ---- ---- 12.304 -.303 12.607 3550 ---- ---- ---- ---- 12.515 -.305 12.820 3575 ---- ---- ---- ---- 12.726 -.307 13.033 3600 ---- ---- ---- ---- 12.937 -.309 13.246 3625 ---- ---- ---- ---- 13.148 -.310 13.458 3650 ---- ---- ---- ---- 13.359 -.312 13.671 3675 ---- ---- ---- ---- 13.570 -.314 13.884 3700 ---- ---- ---- ---- 13.782 -.316 14.098 3725 ---- ---- ---- ---- 13.994 -.318 14.312 3750 ---- ---- ---- ---- 14.206 -.320 14.526 3775 ---- ---- ---- ---- 14.419 -.322 14.741 3800 ---- ---- ---- ---- 14.633 -.323 14.956 3825 ---- ---- ---- ---- 14.847 -.325 15.172 3850 ---- ---- ---- ---- 15.062 -.327 15.389 3875 ---- ---- ---- ---- 15.278 -.328 15.606 3900 ---- ---- ---- ---- 15.494 -.330 15.824 3925 ---- ---- ---- ---- 15.710 -.332 16.042 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.726 -.076 1.802 1600 ---- ---- ---- ---- 1.779 -.078 1.857 1625 ---- ---- ---- ---- 1.832 -.081 1.913 1650 ---- ---- ---- ---- 1.887 -.083 1.970 1675 ---- ---- ---- ---- 1.942 -.086 2.028 1700 ---- ---- ---- ---- 1.997 -.089 2.086 1725 ---- ---- ---- ---- 2.054 -.091 2.145 1750 ---- ---- ---- ---- 2.110 -.094 2.204 1775 ---- ---- ---- ---- 2.168 -.096 2.264 1800 ---- ---- ---- ---- 2.226 -.099 2.325 1825 ---- ---- ---- ---- 2.285 -.102 2.387 1850 ---- ---- ---- ---- 2.345 -.104 2.449 1875 ---- ---- ---- ---- 2.405 -.107 2.512 1900 ---- ---- ---- ---- 2.466 -.110 2.576 1925 ---- ---- ---- ---- 2.528 -.113 2.641 1950 ---- ---- ---- ---- 2.592 -.116 2.708 1975 ---- ---- ---- ---- 2.657 -.119 2.776 2000 ---- ---- ---- ---- 2.724 -.122 2.846 2025 ---- ---- ---- ---- 2.793 -.125 2.918 2050 ---- ---- ---- ---- 2.865 -.128 2.993 2075 ---- ---- ---- ---- 2.939 -.131 3.070 2100 ---- ---- ---- ---- 3.016 -.134 3.150 2125 ---- ---- ---- ---- 3.096 -.138 3.234 2150 ---- ---- ---- ---- 3.180 -.141 3.321 2175 ---- ---- ---- ---- 3.267 -.145 3.412 2200 ---- ---- ---- ---- 3.359 -.148 3.507 2225 ---- ---- ---- ---- 3.454 -.151 3.605 2250 ---- ---- ---- ---- 3.552 -.155 3.707 2275 ---- ---- ---- ---- 3.655 -.158 3.813 2300 ---- ---- ---- ---- 3.762 -.161 3.923 2325 ---- ---- ---- ---- 3.872 -.165 4.037 2350 ---- ---- ---- ---- 3.986 -.169 4.155 2375 ---- ---- ---- ---- 4.104 -.173 4.277 2400 ---- ---- ---- ---- 4.227 -.176 4.403 2425 ---- ---- ---- ---- 4.353 -.179 4.532 2450 ---- ---- ---- ---- 4.483 -.183 4.666 2475 ---- ---- ---- ---- 4.617 -.186 4.803 2500 ---- ---- ---- ---- 4.755 -.190 4.945 2525 ---- ---- ---- ---- 4.897 -.193 5.090 2550 ---- ---- ---- ---- 5.042 -.197 5.239 2575 ---- ---- ---- ---- 5.192 -.200 5.392 2600 ---- ---- ---- ---- 5.345 -.203 5.548 2625 ---- ---- ---- ---- 5.502 -.206 5.708 2650 ---- ---- ---- ---- 5.662 -.210 5.872 2675 ---- ---- ---- ---- 5.826 -.213 6.039 2700 ---- ---- ---- ---- 5.994 -.215 6.209 2725 ---- ---- ---- ---- 6.165 -.218 6.383 2750 ---- ---- ---- ---- 6.339 -.221 6.560 2775 ---- ---- ---- ---- 6.516 -.224 6.740 2800 ---- ---- ---- ---- 6.696 -.227 6.923 2825 ---- ---- ---- ---- 6.879 -.230 7.109 2850 ---- ---- ---- ---- 7.064 -.232 7.296 2875 ---- ---- ---- ---- 7.251 -.236 7.487 2900 ---- ---- ---- ---- 7.441 -.238 7.679 2925 ---- ---- ---- ---- 7.633 -.240 7.873 2950 ---- ---- ---- ---- 7.826 -.243 8.069 2975 ---- ---- ---- ---- 8.021 -.245 8.266 3000 ---- ---- ---- ---- 8.218 -.247 8.465 3025 ---- ---- ---- ---- 8.416 -.249 8.665 3050 ---- ---- ---- ---- 8.615 -.252 8.867 3075 ---- ---- ---- ---- 8.816 -.254 9.070 3100 ---- ---- ---- ---- 9.018 -.256 9.274 3125 ---- ---- ---- ---- 9.222 -.258 9.480 3150 ---- ---- ---- ---- 9.426 -.260 9.686 3175 ---- ---- ---- ---- 9.632 -.262 9.894 3200 ---- ---- ---- ---- 9.839 -.264 10.103 3225 ---- ---- ---- ---- 10.047 -.266 10.313 3250 ---- ---- ---- ---- 10.256 -.267 10.523 3275 ---- ---- ---- ---- 10.465 -.270 10.735 3300 ---- ---- ---- ---- 10.676 -.271 10.947 3325 ---- ---- ---- ---- 10.887 -.273 11.160 3350 ---- ---- ---- ---- 11.099 -.275 11.374 3375 ---- ---- ---- ---- 11.310 -.277 11.587 3400 ---- ---- ---- ---- 11.523 -.278 11.801 3425 ---- ---- ---- ---- 11.735 -.280 12.015 3450 ---- ---- ---- ---- 11.947 -.282 12.229 3475 ---- ---- ---- ---- 12.159 -.284 12.443 3500 ---- ---- ---- ---- 12.371 -.285 12.656 3525 ---- ---- ---- ---- 12.582 -.287 12.869 3550 ---- ---- ---- ---- 12.793 -.289 13.082 3575 ---- ---- ---- ---- 13.004 -.290 13.294 3600 ---- ---- ---- ---- 13.215 -.292 13.507 3625 ---- ---- ---- ---- 13.426 -.293 13.719 3650 ---- ---- ---- ---- 13.636 -.296 13.932 3675 ---- ---- ---- ---- 13.847 -.297 14.144 3700 ---- ---- ---- ---- 14.058 -.299 14.357 3725 ---- ---- ---- ---- 14.270 -.300 14.570 3750 ---- ---- ---- ---- 14.482 -.302 14.784 3775 ---- ---- ---- ---- 14.694 -.304 14.998 3800 ---- ---- ---- ---- 14.908 -.305 15.213 3825 ---- ---- ---- ---- 15.121 -.307 15.428 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- ---- ---- ---- 5.909 +.599 5.310 1800 ---- ---- ---- ---- 5.659 +.599 5.060 1825 ---- ---- ---- ---- 5.409 +.599 4.810 1850 ---- ---- ---- ---- 5.159 +.599 4.560 1875 ---- ---- ---- ---- 4.909 +.599 4.310 1900 ---- ---- ---- ---- 4.659 +.599 4.060 1925 ---- ---- ---- ---- 4.409 +.599 3.810 1950 ---- ---- ---- ---- 4.159 +.599 3.560 1975 ---- ---- ---- ---- 3.909 +.599 3.310 2000 ---- ---- ---- ---- 3.659 +.599 3.060 2025 ---- ---- ---- ---- 3.409 +.598 2.811 2050 ---- ---- ---- ---- 3.159 +.596 2.563 2075 ---- ---- ---- ---- 2.910 +.593 2.317 2100 ---- ---- ---- ---- 2.662 +.589 2.073 2125 ---- 1.845B 1.822A 1.845B 2.415 +.583 1.832 2150 ---- 1.852B 1.585A 1.851B 2.170 +.575 1.595 2175 ---- 1.875B 1.354A 1.875B 1.927 +.563 1.364 2185 ---- ---- ---- ---- 1.831 +.556 1.275 2190 ---- ---- ---- ---- 1.783 +.553 1.230 2195 ---- ---- ---- ---- 1.735 +.549 1.186 2200 ---- 1.714B 1.131A 1.714B 1.688 +.545 1.143 2205 ---- ---- ---- ---- 1.641 +.541 1.100 2210 ---- ---- ---- ---- 1.593 +.536 1.057 2215 ---- 1.053B ---- ---- 1.547 +.531 1.016 2220 ---- 1.074B ---- ---- 1.500 +.526 .974 2225 ---- 1.478B .923A 1.478B 1.454 +.520 .934 2230 ---- 1.077B ---- ---- 1.408 +.513 .895 2235 ---- 1.070B ---- ---- 1.362 +.506 .856 2240 ---- 1.082B ---- ---- 1.317 +.499 .818 2245 ---- 1.085B ---- ---- 1.272 +.491 .781 3 2250 ---- 1.250B .734A 1.250B 1.227 +.482 .745 2255 ---- 1.035B ---- ---- 1.183 +.473 .710 2260 ---- .992B ---- ---- 1.140 +.464 .676 2265 ---- .948B ---- ---- 1.097 +.455 .642 2270 ---- .907B ---- ---- 1.054 +.444 .610 2275 ---- 1.034B .569A 1.034B 1.012 +.433 .579 1 2280 ---- .825B ---- .554B .971 +.423 .548 2285 ---- .785B .510A .674B .931 +.412 .519 4 2290 ---- .746B .482A .639B .891 +.400 .491 1 2295 ---- .708B .455A .606B .852 +.388 .464 1 1 2300 .812 .832B .429A .826B .814 +.376 5 .438 5 2305 ---- .798B .405A .796B .776 +.364 .412 2 3 2310 ---- .761B .380A .759B .740 +.352 .388 1 5 2315 ---- .725B .358A .722B .705 +.339 .366 3 2320 ---- .690B .336A .688B .670 +.326 .344 1 2325 ---- .655B .316A .655B .637 +.314 .323 7 2330 ---- .622B .296A .621B .605 +.302 .303 2335 ---- .590B .278A .589B .574 +.290 .284 10 2340 ---- .559B .260A .558B .544 +.278 .266 6 2345 ---- .529B .244A .528B .515 +.266 .249 4 2350 ---- .504B .228A .504B .487 +.254 .233 12 2355 .410 .476B .213A .282A .461 +.243 5 .218 6 2360 ---- .449B .199A .449B .435 +.231 .204 5 2365 ---- .424B .186A .424B .410 +.220 .190 1 2370 ---- .400B .174A .400B .386 +.208 .178 7 2375 ---- .377B .163A .377B .364 +.198 .166 12 13 2380 ---- .354B .152A .354B .342 +.187 .155 2385 ---- .332B .142A .332B .321 +.177 .144 2390 ---- .312B .132A .312B .301 +.166 .135 1 2395 ---- .292B .123A .292B .282 +.156 .126 7 2400 .229 .273B .115A .267A .264 +.147 5 .117 4 3 2405 ---- .256B .107A .256B .247 +.138 .109 2410 ---- .239B .100A .239B .231 +.129 .102 2415 .181 .223B .094A .122A .216 +.120 4 .096 2420 ---- .208B .088A .208B .201 +.112 .089 6 2425 ---- .194B .082A .194B .188 +.105 .083 2430 ---- .180B .077A .180B .175 +.097 .078 2435 ---- .168B .072A .168B .164 +.091 .073 2440 ---- .156B .068A .156B .152 +.083 .069 2445 ---- .146B ---- .146B .142 +.078 .064 2450 ---- .135B .060A .135B .133 +.072 .061 2455 ---- .126B ---- .126B .124 +.067 .057 2460 ---- .117B ---- .117B .115 +.061 .054 2465 ---- .108B ---- .108B .107 +.056 .051 2470 ---- .101B ---- .101B .100 +.052 .048 2475 ---- .094B ---- .094B .093 +.048 .045 2480 .076 .088B .076 .071A .087 +.044 1 .043 1 2485 ---- .082B ---- .082B .081 +.041 .040 11 2490 ---- .076B ---- .076B .076 +.038 .038 2495 ---- .071B ---- .071B .071 +.035 .036 2500 .065 .067B .065 .067B .066 +.031 1 .035 2505 ---- .062B ---- .062B .062 +.029 .033 2510 ---- .058B ---- .058B .058 +.027 .031 2525 ---- .048B ---- .048B .048 +.021 .027 2550 ---- .035B ---- .035B .035 +.013 .022 2575 ---- .026B ---- .026B .027 +.009 .018 1 2600 ---- .020B ---- .020B .021 +.006 .015 2625 ---- ---- ---- ---- .016 +.003 .013 2650 ---- ---- ---- ---- .013 +.002 .011 2675 ---- ---- ---- ---- .011 +.001 .010 2700 .007 .008 .007 .008 .009 .000 10 .009 2725 ---- ---- ---- ---- .008 .000 .008 13 2750 ---- ---- ---- ---- .007 .000 .007 2775 ---- ---- ---- ---- .006 -.001 .007 2800 ---- ---- ---- ---- .005 -.001 .006 2825 ---- ---- ---- ---- .005 -.001 .006 2850 ---- ---- ---- ---- .004 -.002 .006 2875 ---- ---- ---- ---- .004 -.001 .005 2900 ---- ---- ---- ---- .004 -.001 .005 3 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options PUT 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.003 .004 2050 ---- ---- ---- ---- .002 -.004 .006 2075 ---- ---- .007A .007A .004 -.006 .010 2100 ---- ---- .010A .010A .006 -.010 .016 5 2125 ---- ---- .013A .013A .009 -.015 .024 2150 ---- ---- .017A .017A .013 -.024 .037 2175 ---- ---- .024A .024A .020 -.037 .057 5 2185 ---- ---- .027A .027A .024 -.042 .066 2190 ---- ---- .028A .028A .026 -.046 .072 2195 ---- ---- .031A .031A .028 -.050 .078 2200 ---- ---- .033A .033A .031 -.053 .084 19 2205 ---- ---- .035A .035A .033 -.058 .091 7 2210 ---- ---- .038A .038A .036 -.063 .099 19 2215 ---- ---- .041A .041A .039 -.068 .107 4 2220 ---- ---- .044A .044A .043 -.073 .116 15 2225 ---- ---- .048A .048A .046 -.080 .126 5 6 2230 ---- ---- .051A .051A .050 -.086 .136 5 2235 ---- ---- .056A .056A .055 -.092 .147 1 2240 ---- ---- .060A .060A .059 -.100 .159 9 2245 ---- ---- .064A .064A .064 -.108 .172 2250 .190 .190 .070A .070A .070 -.116 8 .186 15 2255 .152 .152 .075A .133B .076 -.125 10 .201 11 2260 ---- ---- .082A .082A .082 -.134 .216 2265 ---- ---- .087A .087A .089 -.144 .233 8 8 2270 ---- ---- .094A .094A .096 -.155 .251 4 2275 ---- ---- .102A .102A .105 -.164 .269 16 2280 ---- ---- .111A .111A .113 -.176 .289 2285 ---- ---- .120A .120A .123 -.186 .309 12 2290 ---- ---- .130A .130A .133 -.198 .331 2295 ---- ---- .140A .140A .144 -.210 .354 4 2300 ---- ---- .151A .151A .155 -.223 .378 3 17 2305 .348 .348 .163A .369B .168 -.235 3 .403 3 3 2310 ---- ---- .175A .175A .182 -.246 .428 2 2 2315 ---- ---- .189A .189A .196 -.259 .455 6 2320 ---- ---- .204A .204A .212 -.271 .483 2325 ---- ---- .220A .220A .229 -.283 .512 2330 ---- .543B .237A .237A .246 -.296 .542 6 2335 ---- .574B .255A .255A .265 -.308 .573 6 2340 .341 .607B .274A .459B .285 -.320 25 .605 2345 .330 .639B .294A .294A .306 -.332 25 .638 2350 ---- .674B .315A .315A .329 -.343 .672 2355 ---- ---- .338A .338A .352 -.355 .707 1 1 2360 ---- ---- .360A .360A .376 -.367 .743 2365 ---- ---- .386A .386A .401 -.378 .779 2370 ---- ---- .411A .411A .427 -.390 .817 1 2375 ---- .858B .442A .442A .454 -.401 .855 2380 .487 .487 .469A .490B .483 -.411 2 .894 2385 ---- ---- .498A .498A .512 -.421 .933 2390 .550 .550 .528A .528A .542 -.431 2 .973 2395 ---- ---- .557A .557A .573 -.441 1.014 2400 ---- 1.062B .589A .589A .605 -.451 1.056 2405 ---- ---- .629A .629A .637 -.461 1.098 2410 ---- ---- .801A .801A .671 -.470 1.141 2415 ---- ---- .839A .839A .706 -.478 1.184 2420 ---- ---- .875A .875A .742 -.485 1.227 2425 ---- 1.279B .760A .760A .778 -.494 1.272 2430 ---- ---- .953A .953A .815 -.501 1.316 2435 ---- ---- .993A .993A .854 -.507 1.361 2440 ---- ---- 1.033A 1.033A .892 -.514 1.406 2445 ---- ---- 1.074A 1.074A .932 -.520 1.452 2450 ---- 1.506B .951A .951A .972 -.526 1.498 2455 ---- ---- 1.157A 1.157A 1.013 -.532 1.545 2460 ---- ---- 1.199A 1.199A 1.055 -.536 1.591 2465 ---- ---- 1.242A 1.242A 1.097 -.541 1.638 2470 ---- ---- 1.286A 1.286A 1.140 -.545 1.685 2475 ---- 1.741B 1.159A 1.159A 1.183 -.549 1.732 2480 ---- ---- 1.373A 1.373A 1.227 -.553 1.780 2485 ---- ---- 1.418A 1.418A 1.271 -.557 1.828 2490 ---- ---- 1.463A 1.463A 1.315 -.560 1.875 2495 ---- ---- 1.509A 1.509A 1.360 -.563 1.923 2500 ---- 1.980B 1.380A 1.380A 1.406 -.566 1.972 2505 ---- ---- ---- ---- 1.451 -.569 2.020 2510 ---- ---- ---- ---- 1.497 -.571 2.068 2525 ---- ---- 1.610A 1.610A 1.637 -.577 2.214 2550 ---- ---- 1.846A 1.846A 1.874 -.584 2.458 2575 ---- ---- 2.087A 2.087A 2.115 -.589 2.704 2600 ---- ---- ---- ---- 2.359 -.592 2.951 2625 ---- ---- ---- ---- 2.605 -.594 3.199 2650 ---- ---- ---- ---- 2.852 -.595 3.447 2675 ---- ---- ---- ---- 3.099 -.597 3.696 2700 ---- ---- ---- ---- 3.347 -.598 3.945 2725 ---- ---- ---- ---- 3.596 -.598 4.194 2750 ---- ---- ---- ---- 3.845 -.598 4.443 2775 ---- ---- ---- ---- 4.094 -.599 4.693 2800 ---- ---- ---- ---- 4.343 -.599 4.942 2825 ---- ---- ---- ---- 4.593 -.599 5.192 2850 ---- ---- ---- ---- 4.842 -.599 5.441 2875 ---- ---- ---- ---- 5.092 -.599 5.691 2900 ---- ---- ---- ---- 5.342 -.599 5.941 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- ---- ---- ---- 5.909 +.599 5.310 1800 ---- ---- ---- ---- 5.659 +.599 5.060 1825 ---- ---- ---- ---- 5.409 +.599 4.810 1850 ---- ---- ---- ---- 5.159 +.599 4.560 1875 ---- ---- ---- ---- 4.909 +.599 4.310 1900 ---- ---- ---- ---- 4.659 +.599 4.060 1925 ---- ---- ---- ---- 4.409 +.599 3.810 1950 ---- ---- ---- ---- 4.159 +.598 3.561 1975 ---- ---- ---- ---- 3.909 +.596 3.313 2000 ---- ---- ---- ---- 3.660 +.595 3.065 2025 ---- ---- ---- ---- 3.411 +.592 2.819 2050 ---- ---- ---- ---- 3.163 +.589 2.574 2075 ---- ---- ---- ---- 2.916 +.585 2.331 2100 ---- 2.186B 2.079A 2.186B 2.670 +.579 2.091 2125 ---- 2.160B 1.842A 2.158B 2.426 +.572 1.854 2150 ---- 2.180B 1.612A 2.180B 2.185 +.562 1.623 2175 ---- 1.971B 1.388A 1.971B 1.946 +.547 1.399 2185 ---- ---- ---- ---- 1.852 +.540 1.312 2190 ---- ---- ---- ---- 1.805 +.535 1.270 2195 ---- 1.280B ---- ---- 1.758 +.531 1.227 2200 ---- 1.737B 1.176A 1.737B 1.712 +.526 1.186 2205 ---- 1.272B ---- ---- 1.666 +.521 1.145 2210 ---- 1.285B ---- ---- 1.620 +.515 1.105 2215 ---- 1.277B ---- ---- 1.574 +.509 1.065 2220 ---- 1.293B ---- ---- 1.529 +.503 1.026 2225 ---- 1.509B .979A 1.509B 1.485 +.497 .988 2230 ---- 1.281B ---- ---- 1.440 +.490 .950 2235 ---- 1.238B ---- ---- 1.396 +.482 .914 2240 ---- 1.194B ---- ---- 1.353 +.475 .878 2245 ---- 1.151B ---- ---- 1.310 +.468 .842 2250 ---- 1.289B .800A 1.289B 1.267 +.459 .808 2255 ---- 1.066B ---- ---- 1.225 +.451 .774 2260 ---- 1.025B ---- ---- 1.184 +.442 .742 5 2265 ---- .984B ---- ---- 1.143 +.433 .710 2270 ---- .944B ---- ---- 1.102 +.423 .679 2275 ---- 1.084B .640A 1.084B 1.062 +.414 .648 2280 ---- .867B .611A .773B 1.023 +.404 .619 2285 ---- .829B .583A .740B .985 +.395 .590 2290 ---- .792B .556A .708B .947 +.384 .563 2295 ---- .756B .529A .678B .910 +.374 .536 2300 ---- .895B .504A .893B .874 +.364 .510 2305 ---- .860B .480A .858B .839 +.354 .485 2310 ---- .825B .456A .823B .804 +.342 .462 3 2315 ---- .791B .433A .790B .770 +.331 .439 2320 ---- .757B .412A .756B .738 +.321 .417 2325 ---- .724B .390A .723B .706 +.310 .396 2 2330 ---- .693B .370A .692B .675 +.300 .375 2335 ---- .662B .350A .661B .645 +.289 .356 2340 ---- .633B .332A .632B .616 +.279 .337 2345 ---- .608B .315A .608B .587 +.268 .319 2350 .462 .580B .298A .580B .560 +.258 5 .302 2355 .464 .553B .282A .553B .534 +.248 5 .286 2360 .441 .527B .266A .527B .508 +.237 6 .271 2365 .421 .502B .252A .502B .484 +.228 6 .256 2370 ---- .479B .238A .479B .460 +.218 .242 2375 ---- .456B .225A .456B .437 +.209 .228 2380 ---- .433B .212A .433B .415 +.199 .216 2385 .412 .412 .200A .406A .395 +.192 1 .203 2390 .317 .391B .189A .391B .374 +.182 5 .192 2395 ---- .370B .180A .370B .355 +.174 .181 2400 ---- .351B .170A .351B .337 +.166 .171 1 2405 .257 .332B .159A .332B .319 +.158 4 .161 2410 ---- .314B .151A .314B .302 +.150 .152 2425 .147 .266B .127A .266B .255 +.127 5 .128 1 2450 ---- .199B .096A .199B .191 +.094 .097 2475 ---- .148B ---- .148B .142 +.068 .074 2500 .092 .109B .092 .089A .106 +.048 10 .058 2525 ---- .081B ---- .081B .080 +.033 .047 2550 ---- .062B ---- .062B .062 +.024 .038 2575 ---- .048B ---- .048B .049 +.017 .032 2600 ---- .037B ---- .037B .039 +.012 .027 2625 ---- .030B ---- .030B .032 +.009 .023 1 2650 .020 .025B .020 .025B .027 +.007 12 .020 2675 ---- .021B ---- .021B .023 +.006 .017 2700 ---- ---- ---- ---- .019 +.004 .015 2725 ---- ---- ---- ---- .017 +.003 .014 2750 ---- ---- ---- ---- .014 +.002 .012 2775 ---- ---- ---- ---- .013 +.002 .011 2800 ---- ---- ---- ---- .011 +.001 .010 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.002 .003 1925 ---- ---- ---- ---- .002 -.002 .004 1950 ---- ---- ---- ---- .002 -.003 .005 1975 ---- ---- ---- ---- .003 -.004 .007 2000 ---- ---- .009A .009A .004 -.006 .010 2025 ---- ---- .010A .010A .006 -.008 .014 2 2050 ---- ---- .012A .012A .008 -.011 .019 2 2075 ---- ---- .015A .015A .011 -.015 .026 2 2100 ---- ---- .019A .019A .016 -.020 .036 2 2125 ---- ---- .025A .025A .021 -.027 .048 2 2150 .031 .031 .031 .031 .030 -.036 11 .066 3 2175 ---- ---- .043A .043A .041 -.051 .092 2185 ---- ---- .048A .048A .046 -.059 .105 2190 ---- ---- .052A .052A .049 -.063 .112 2195 ---- ---- .055A .055A .053 -.067 .120 2200 ---- ---- .058A .058A .056 -.072 .128 2205 ---- ---- .062A .062A .060 -.077 .137 2210 .081 .081 .066A .066A .064 -.083 6 .147 2215 .084 .084 .070A .110B .068 -.089 1 .157 2220 ---- ---- .074A .074A .073 -.095 .168 2225 ---- ---- .079A .079A .078 -.102 .180 6 2230 .151 .151 .085A .135B .084 -.108 10 .192 10 2235 ---- ---- .090A .090A .090 -.116 .206 2240 ---- ---- .097A .097A .097 -.122 .219 2245 ---- ---- .103A .103A .103 -.131 .234 2250 .110 .110 .110 .110 .111 -.139 1 .250 2255 ---- ---- .116A .116A .119 -.147 .266 2260 ---- ---- .124A .124A .127 -.156 .283 4 2265 ---- ---- .133A .133A .136 -.165 .301 4 2270 ---- ---- .142A .142A .145 -.175 .320 2275 ---- ---- .152A .152A .155 -.184 .339 2280 ---- ---- .163A .163A .166 -.194 .360 2285 .193 .193 .172A .283B .177 -.204 5 .381 3 2290 ---- ---- .184A .184A .190 -.213 .403 3 2295 ---- ---- .197A .197A .203 -.223 .426 5 2300 ---- ---- .210A .210A .216 -.234 .450 2305 ---- ---- .224A .224A .231 -.245 .476 2310 ---- ---- .239A .239A .246 -.256 .502 2315 ---- ---- .255A .255A .263 -.265 .528 2320 ---- ---- .272A .272A .280 -.276 .556 2325 ---- ---- .290A .290A .298 -.287 .585 2330 ---- .616B .308A .308A .317 -.298 .615 2335 ---- .646B .327A .327A .336 -.309 .645 2340 ---- .678B .347A .347A .357 -.319 .676 2345 ---- .711B .367A .367A .379 -.330 .709 4 2350 ---- .744B .391A .391A .401 -.340 .741 2355 ---- .777B .414A .414A .425 -.350 .775 3 2360 ---- .812B .436A .436A .449 -.360 .809 20 20 2365 ---- ---- .461A .461A .475 -.369 .844 2370 ---- ---- .488A .488A .501 -.379 .880 2375 .635 .918B .513A .513A .528 -.388 3 .916 2380 ---- ---- .540A .540A .556 -.398 .954 2385 ---- ---- .575A .575A .585 -.406 .991 2390 ---- ---- .603A .603A .615 -.415 1.030 2395 ---- ---- .634A .634A .645 -.424 1.069 2400 ---- 1.113B .664A .664A .677 -.432 1.109 2405 ---- ---- .704A .704A .709 -.440 1.149 2410 ---- ---- .737A .737A .742 -.448 1.190 2425 ---- 1.321B .829A .829A .845 -.470 1.315 2450 ---- 1.540B 1.011A 1.011A 1.030 -.504 1.534 2475 ---- 1.767B 1.209A 1.209A 1.230 -.531 1.761 2500 ---- 2.001B 1.421A 1.421A 1.444 -.550 1.994 2525 ---- 2.239B 1.642A 1.642A 1.668 -.564 2.232 2550 ---- 2.480B 1.873A 1.873A 1.899 -.574 2.473 2575 ---- ---- 2.108A 2.108A 2.136 -.580 2.716 2600 ---- ---- 2.348A 2.348A 2.376 -.585 2.961 2625 ---- ---- 2.590A 2.590A 2.619 -.588 3.207 2650 ---- ---- ---- ---- 2.863 -.591 3.454 2675 ---- ---- ---- ---- 3.109 -.592 3.701 2700 ---- ---- ---- ---- 3.355 -.594 3.949 2725 ---- ---- ---- ---- 3.602 -.595 4.197 2750 ---- ---- ---- ---- 3.850 -.596 4.446 2775 ---- ---- ---- ---- 4.098 -.597 4.695 2800 ---- ---- ---- ---- 4.346 -.598 4.944 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.659 ---- ---- 1825 ---- ---- ---- ---- 5.409 ---- ---- 1850 ---- ---- ---- ---- 5.159 ---- ---- 1875 ---- ---- ---- ---- 4.909 ---- ---- 1900 ---- ---- ---- ---- 4.659 ---- ---- 1925 ---- ---- ---- ---- 4.409 ---- ---- 1950 ---- ---- ---- ---- 4.160 ---- ---- 1975 ---- ---- ---- ---- 3.911 ---- ---- 2000 ---- ---- ---- ---- 3.663 ---- ---- 2025 ---- ---- ---- ---- 3.416 ---- ---- 2050 ---- ---- ---- ---- 3.171 ---- ---- 2075 ---- ---- ---- 2.403A 2.926 ---- ---- 2100 ---- ---- ---- 2.167A 2.684 ---- ---- 2125 ---- ---- ---- 1.936A 2.444 ---- ---- 2150 ---- ---- ---- 1.710A 2.206 ---- ---- 2175 ---- ---- ---- 1.494A 1.973 ---- ---- 2200 ---- ---- ---- 1.289A 1.746 ---- ---- 2205 ---- ---- ---- 1.481A 1.701 ---- ---- 2210 ---- ---- ---- 1.442A 1.657 ---- ---- 2215 ---- ---- ---- 1.403A 1.613 ---- ---- 2220 ---- ---- ---- 1.365A 1.570 ---- ---- 2225 ---- ---- ---- 1.097A 1.527 ---- ---- 2230 ---- ---- ---- 1.290A 1.485 ---- ---- 2235 ---- ---- ---- 1.252A 1.442 ---- ---- 2240 ---- ---- ---- 1.216A 1.401 ---- ---- 2245 ---- ---- ---- 1.180A 1.360 ---- ---- 2250 ---- ---- ---- .923A 1.319 ---- ---- 2255 ---- ---- ---- 1.111A 1.279 ---- ---- 2260 ---- ---- ---- 1.077A 1.239 ---- ---- 2265 ---- ---- ---- 1.044A 1.200 ---- ---- 2270 ---- ---- ---- .811A 1.162 ---- ---- 2275 ---- ---- ---- .763A 1.124 ---- ---- 2280 ---- ---- ---- .735A 1.086 ---- ---- 2285 ---- ---- ---- .707A 1.050 ---- ---- 2290 ---- ---- ---- .679A 1.014 ---- ---- 2295 ---- ---- ---- .652A .979 ---- ---- 2300 ---- ---- ---- .625A .944 ---- ---- 2305 ---- ---- ---- .600A .911 ---- ---- 2310 ---- ---- ---- .575A .878 ---- ---- 2315 ---- ---- ---- .551A .846 ---- ---- 2320 ---- ---- ---- .528A .815 ---- ---- 2325 ---- ---- ---- .506A .784 ---- ---- 2330 ---- ---- ---- .484A .754 ---- ---- 2335 ---- ---- ---- .464A .725 ---- ---- 2340 ---- ---- ---- .444A .697 ---- ---- 2345 ---- ---- ---- .424A .670 ---- ---- 2350 .554 .660B .554 .660B .643 ---- 2 ---- 2355 ---- ---- ---- .388A .617 ---- ---- 2360 ---- ---- ---- .371A .592 ---- ---- 2365 ---- ---- ---- .355A .568 ---- ---- 2370 ---- ---- ---- .339A .544 ---- ---- 2375 ---- ---- ---- .322A .521 ---- ---- 2380 ---- ---- ---- .307A .499 ---- ---- 2385 ---- ---- ---- .293A .478 ---- ---- 2390 ---- ---- ---- .280A .457 ---- ---- 2395 ---- ---- ---- .267A .438 ---- ---- 2400 ---- ---- ---- .255A .418 ---- ---- 2405 ---- ---- ---- .243A .400 ---- ---- 2425 ---- ---- ---- .202A .333 ---- ---- 2450 ---- ---- ---- .160A .262 ---- ---- 2475 ---- ---- ---- .127A .206 ---- ---- 2500 .118 .167B .118 .167B .162 ---- 3 ---- 2525 ---- ---- ---- .083A .128 ---- ---- 2550 ---- ---- ---- .068A .102 ---- ---- 2575 ---- ---- ---- .057A .082 ---- ---- 2600 ---- ---- ---- .048A .067 ---- ---- 2625 ---- ---- ---- .041A .055 ---- ---- 2650 ---- ---- ---- .035A .046 ---- ---- 2675 ---- ---- ---- .031A .039 ---- ---- 2700 ---- ---- ---- .027A .033 ---- ---- 2725 ---- ---- ---- .024A .028 ---- ---- 2750 ---- ---- ---- .022A .024 ---- ---- 2775 ---- ---- ---- .021A .021 ---- ---- 2800 ---- ---- ---- .020A .018 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- .006A .001 ---- ---- 1825 ---- ---- ---- .007A .002 ---- ---- 1850 ---- ---- ---- .006A .002 ---- ---- 1875 ---- ---- ---- .007A .003 ---- ---- 1900 ---- ---- ---- .008A .004 ---- ---- 1925 ---- ---- ---- .009A .005 ---- ---- 1950 ---- ---- ---- .011A .006 ---- ---- 1975 ---- ---- ---- .013A .008 ---- ---- 2000 ---- ---- ---- .015A .010 ---- ---- 2025 ---- ---- ---- .018A .014 ---- ---- 2050 ---- ---- ---- .021A .018 ---- ---- 2075 ---- ---- ---- .027A .024 ---- ---- 2100 ---- ---- ---- .034A .031 ---- ---- 2125 ---- ---- ---- .042A .040 ---- ---- 2150 ---- ---- ---- .054A .053 ---- ---- 2175 ---- ---- ---- .071A .069 ---- ---- 2200 ---- ---- ---- .092A .092 ---- ---- 2205 ---- ---- ---- .097A .097 ---- ---- 2210 ---- ---- ---- .103A .103 ---- ---- 2215 ---- ---- ---- .109A .109 ---- ---- 2220 ---- ---- ---- .115A .115 ---- ---- 2225 ---- ---- ---- .121A .122 ---- ---- 2230 ---- ---- ---- .128A .129 ---- ---- 2235 .195 .195 .135 .135 .137 ---- 2 ---- 2240 ---- ---- ---- .144A .145 ---- ---- 2245 ---- ---- ---- .152A .154 ---- ---- 2250 ---- ---- ---- .161A .163 ---- ---- 2255 ---- ---- ---- .170A .173 ---- ---- 2260 ---- ---- ---- .180A .183 ---- ---- 2265 ---- ---- ---- .190A .194 ---- ---- 2270 ---- ---- ---- .201A .205 ---- ---- 2275 ---- ---- ---- .213A .217 ---- ---- 2280 ---- ---- ---- .225A .230 ---- ---- 2285 ---- ---- ---- .238A .243 ---- ---- 2290 ---- ---- ---- .252A .257 ---- ---- 2295 ---- ---- ---- .266A .272 ---- ---- 2300 ---- ---- ---- .281A .287 ---- ---- 2305 ---- ---- ---- .297A .304 ---- ---- 2310 ---- ---- ---- .314A .321 ---- ---- 2315 ---- ---- ---- .331A .338 ---- ---- 2320 ---- ---- ---- .349A .357 ---- ---- 2325 ---- ---- ---- .368A .376 ---- ---- 2330 ---- ---- ---- .388A .396 ---- ---- 2335 ---- ---- ---- .408A .417 ---- ---- 2340 ---- ---- ---- .429A .439 ---- ---- 2345 ---- ---- ---- .451A .461 ---- ---- 2350 ---- ---- ---- .474A .485 ---- ---- 2355 ---- ---- ---- .498A .508 ---- ---- 2360 ---- ---- ---- .522A .533 ---- ---- 2365 ---- ---- ---- .547A .559 ---- ---- 2370 ---- ---- ---- .573A .585 ---- ---- 2375 ---- ---- ---- .599A .612 ---- ---- 2380 ---- ---- ---- .626A .640 ---- ---- 2385 ---- ---- ---- .654A .668 ---- ---- 2390 ---- ---- ---- .683A .698 ---- ---- 2395 ---- ---- ---- .719A .728 ---- ---- 2400 ---- ---- ---- .749A .758 ---- ---- 2405 ---- ---- ---- .780A .790 ---- ---- 2425 ---- ---- ---- .909A .922 ---- ---- 2450 ---- ---- ---- 1.086A 1.101 ---- ---- 2475 ---- ---- ---- 1.276A 1.294 ---- ---- 2500 ---- ---- ---- 1.479A 1.499 ---- ---- 2525 ---- ---- ---- 1.693A 1.714 ---- ---- 2550 ---- ---- ---- 1.913A 1.937 ---- ---- 2575 ---- ---- ---- 2.142A 2.167 ---- ---- 2600 ---- ---- ---- 2.375A 2.402 ---- ---- 2625 ---- ---- ---- 2.612A 2.639 ---- ---- 2650 ---- ---- ---- 2.853A 2.880 ---- ---- 2675 ---- ---- ---- 3.095A 3.122 ---- ---- 2700 ---- ---- ---- ---- 3.366 ---- ---- 2725 ---- ---- ---- ---- 3.611 ---- ---- 2750 ---- ---- ---- ---- 3.857 ---- ---- 2775 ---- ---- ---- ---- 4.104 ---- ---- 2800 ---- ---- ---- ---- 4.351 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1750 ---- 5.838B ---- 5.835B 5.840 +.607 5.233 1775 ---- 5.588B ---- 5.585B 5.590 +.607 4.983 1800 ---- 5.338B ---- 5.335B 5.340 +.607 4.733 1825 ---- 5.088B ---- 5.085B 5.090 +.607 4.483 1850 ---- 4.838B ---- 4.835B 4.840 +.607 4.233 1875 ---- 4.588B ---- 4.585B 4.590 +.607 3.983 1900 ---- 4.338B ---- 4.335B 4.340 +.607 3.733 1925 ---- 4.088B 3.471A 4.085B 4.090 +.607 3.483 1950 ---- 3.838B 3.221A 3.835B 3.840 +.607 3.233 1975 ---- 3.602B 2.971A 3.602B 3.590 +.607 2.983 2000 ---- 3.359B 2.722A 3.359B 3.340 +.607 2.733 2025 ---- 3.120B 2.472A 3.120B 3.090 +.607 2.483 2050 ---- 2.870B 2.223A 2.870B 2.840 +.606 2.234 2075 ---- 2.621B 1.975A 2.621B 2.590 +.604 1.986 2100 ---- 2.371B 1.728A 2.371B 2.341 +.602 1.739 2 2125 ---- 2.122B 1.482A 2.122B 2.092 +.598 1.494 2 2150 ---- 1.873B 1.241A 1.873B 1.843 +.590 1.253 2 2155 ---- 1.823B 1.193A 1.823B 1.794 +.589 1.205 2160 ---- 1.773B 1.146A 1.773B 1.744 +.587 1.157 2165 ---- 1.724B 1.099A 1.724B 1.695 +.585 1.110 2170 ---- 1.674B 1.052A 1.674B 1.645 +.582 1.063 2175 ---- 1.624B 1.006A 1.624B 1.596 +.579 1.017 2180 1.330 1.575B .960A 1.325A 1.547 +.576 3 .971 2185 ---- 1.526B .915A 1.526B 1.497 +.572 .925 2190 ---- 1.477B .869A 1.477B 1.448 +.568 .880 2195 ---- 1.428B .825A 1.428B 1.399 +.563 .836 2200 ---- 1.379B .782A 1.379B 1.351 +.559 .792 2205 ---- 1.330B .739A 1.330B 1.302 +.553 .749 2210 ---- 1.281B .697A 1.281B 1.253 +.546 .707 2215 ---- 1.233B .656A 1.233B 1.205 +.539 .666 2220 ---- 1.185B .616A 1.185B 1.157 +.531 .626 2225 ---- 1.137B .577A 1.137B 1.109 +.521 .588 2230 .819 1.090B .539A 1.090B 1.062 +.512 1 .550 2235 .766 1.042B .503A .683A 1.015 +.501 1 .514 2240 ---- .995B .467A .995B .969 +.490 .479 6 2245 ---- .949B .434A .949B .923 +.478 .445 3 2250 ---- .903B .401A .903B .878 +.465 .413 4 2255 ---- .858B .371A .858B .833 +.451 .382 3 2260 .438 .814B .343A .373A .789 +.436 1 .353 13 2265 ---- .770B .315A .770B .746 +.421 .325 14 2270 ---- .726B .289A .726B .704 +.406 .298 9 2275 ---- .684B .265A .684B .662 +.388 3 .274 8 13 2280 .268 .642B .242A .264A .621 +.371 10 .250 2285 ---- .600B .221A .600B .582 +.354 .228 2 2290 ---- .561B .201A .561B .543 +.335 .208 1 2295 ---- .524B .183A .524B .506 +.317 .189 4 2300 .208 .486B .166A .166A .470 +.299 2 .171 5 157 2305 ---- .450B .151A .450B .436 +.281 .155 13 2310 ---- .417B .136A .417B .403 +.263 .140 2315 ---- .384B .123A .384B .371 +.244 .127 2320 .243 .353B .111A .353B .341 +.226 93 .115 9 5 2325 .287 .329B .101A .152A .313 +.209 4 .104 4 21 2330 ---- .298B .091A .298B .286 +.193 2 .093 1 11 2335 .212 .274B .082A .124A .261 +.177 25 .084 13 2340 ---- .250B .075A .250B .237 +.161 15 .076 1 12 2345 ---- .227B .067A .227B .215 +.146 .069 17 2350 .160 .205B .061A .202B .194 +.131 101 .063 4 9 2355 .137 .186B .055A .186B .175 +.118 10 .057 2360 ---- .169B .051A .169B .158 +.106 .052 2365 .111 .151B .046A .064A .142 +.095 15 .047 2 12 2370 .096 .138B .042A .131B .127 +.084 4 .043 15 2375 .077 .123B .077 .111A .114 +.075 5 .039 14 2380 ---- .112B ---- .112B .102 +.066 .036 16 2385 ---- .100B ---- .100B .091 +.058 .033 1 2390 .028 .090B .028 .082B .082 +.052 9 .030 4 8 2395 ---- .081B ---- .081B .073 +.045 .028 4 2400 .070 .072B .030 .064A .065 +.039 13 .026 8 8 2405 ---- .065B ---- .065B .058 +.034 .024 5 2410 ---- .058B ---- .058B .052 +.030 .022 5 2415 .030 .052B .030 .052B .047 +.027 1 .020 1 2420 ---- .047B ---- .047B .042 +.023 .019 2425 ---- .042B ---- .042B .038 +.020 .018 3 2430 .020 .038B .017A .017A .034 +.018 5 .016 2435 ---- .034B ---- .034B .031 +.016 .015 2440 .021 .031B .014A .014A .027 +.013 5 .014 2445 ---- .028B ---- .028B .025 +.012 .013 2450 ---- .025B ---- .025B .022 +.010 .012 7 2455 ---- .023B .011A .023B .020 +.008 .012 1 2460 ---- .021B ---- .021B .018 +.007 .011 2465 ---- .019B ---- .019B .016 +.006 .010 2 2470 ---- .016B ---- .016B .014 +.004 .010 2475 ---- .015B ---- .015B .012 +.003 .009 2480 .009 .013B .009 .011B .011 +.002 5 .009 1 2485 ---- .011B ---- .011B .010 +.002 .008 2490 ---- .010B ---- .010B .009 +.001 .008 11 2495 ---- .009B ---- .009B .008 +.001 .007 2500 ---- .008B ---- .008B .007 .000 .007 2505 ---- ---- ---- ---- .006 .000 .006 2510 ---- ---- ---- ---- .005 -.001 .006 2515 ---- ---- ---- ---- .005 -.001 .006 2520 ---- ---- ---- ---- .004 -.002 .006 4 5 2525 ---- ---- ---- ---- .004 -.001 .005 4 4 2530 ---- ---- ---- ---- .003 -.002 .005 2535 ---- ---- ---- ---- .003 -.002 .005 1 2540 ---- ---- ---- ---- .003 -.002 .005 5 2545 ---- ---- ---- ---- .002 -.002 .004 2550 ---- ---- ---- ---- .002 -.002 .004 2555 ---- ---- ---- ---- .002 -.002 .004 2560 ---- ---- ---- ---- .002 -.002 .004 2565 ---- ---- ---- ---- .001 -.003 .004 2570 ---- ---- ---- ---- .001 -.002 .003 2575 ---- ---- ---- ---- .001 -.002 .003 2580 ---- ---- ---- ---- .001 -.002 .003 2585 ---- ---- ---- ---- .001 -.002 .003 2590 ---- ---- ---- ---- .001 -.002 .003 2595 ---- ---- ---- ---- .001 -.002 .003 2600 ---- ---- ---- ---- .001 -.002 .003 2625 ---- ---- ---- ---- .001 -.001 .002 4 2650 ---- ---- ---- ---- .001 -.001 .002 2675 ---- ---- ---- ---- .001 -.001 .002 2700 ---- ---- ---- ---- .001 .000 .001 2725 ---- ---- ---- ---- .001 .000 .001 2750 ---- ---- ---- ---- .001 .000 .001 6 2775 ---- ---- ---- ---- .001 .000 .001 2800 ---- ---- ---- ---- .001 .000 .001 2825 ---- ---- ---- ---- .001 .000 .001 2850 ---- ---- ---- ---- .001 .000 .001 2875 ---- ---- ---- ---- .001 .000 .001 2900 ---- ---- ---- ---- .001 .000 .001 2925 ---- ---- ---- ---- .001 .000 .001 2950 ---- ---- ---- ---- .001 .000 .001 2975 ---- ---- ---- ---- .001 .000 .001 3 3000 ---- ---- ---- ---- .001 .000 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1750 ---- ---- ---- ---- .001 .000 .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 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .001 -.001 .002 2075 ---- ---- .003A .003A .001 -.003 .004 2100 ---- ---- .004A .004A .002 -.005 .007 6 2125 .003 .003 .003 .003 .002 -.010 4 .012 4 4 2150 .007 .007 .006A .006A .004 -.017 30 .021 1 35 2155 ---- ---- .006A .006A .004 -.019 .023 2160 ---- ---- .007A .007A .005 -.020 .025 2165 ---- ---- .008A .008A .005 -.023 .028 3 2170 ---- ---- .008A .008A .006 -.025 .031 2175 ---- ---- .009A .009A .007 -.028 .035 3 2180 .023 .023 .010A .010A .007 -.032 11 .039 10 2185 .008 .008 .007 .007 .008 -.035 4 .043 4 2190 ---- ---- .010A .010A .009 -.039 .048 4 2 2195 ---- ---- .011A .011A .010 -.044 .054 10 10 2200 .051 .057B .010A .010A .011 -.049 3 .060 121 182 2205 .020 .020 .013A .013A .012 -.055 1 .067 4 4 2210 ---- ---- .015A .015A .014 -.061 .075 8 2215 ---- ---- .018A .018A .016 -.068 .084 6 2220 .060 .060 .020A .020A .018 -.076 10 .094 13 2225 .049 .049 .018 .018 .020 -.085 3 .105 101 87 2230 .078 .078 .024A .024A .023 -.094 10 .117 10 14 2235 .064 .064 .027A .027A .026 -.105 1 .131 2240 .037 .037 .030A .073B .029 -.117 5 .146 5 5 2245 ---- ---- .034A .034A .034 -.128 .162 9 2250 .151 .151 .035 .035 .038 -.142 12 .180 4 19 2255 ---- ---- .042A .042A .044 -.155 .199 8 2260 ---- ---- .048A .048A .050 -.170 .220 2265 ---- ---- .054A .054A .056 -.186 33 .242 10 2270 .096 .096 .060A .060A .064 -.201 45 .265 4 2275 .250 .286B .068A .068A .072 -.218 5 .290 8 10 2280 ---- ---- .077A .077A .082 -.235 .317 2285 ---- ---- .085A .085A .092 -.253 .345 2290 .150 .150 .096A .096A .104 -.271 5 .375 1 2295 ---- ---- .108A .108A .116 -.290 .406 2300 .232 .267 .121A .121A .131 -.307 101 .438 3 2305 ---- ---- .136A .136A .146 -.326 .472 2310 .208 .509B .154A .336B .163 -.344 3 .507 2315 ---- .546B .170A .170A .181 -.363 .544 2320 ---- .584B .190A .190A .201 -.380 .581 2 2325 ---- .624B .210A .210A .223 -.397 .620 2330 .250 .664B .231A .231A .246 -.414 20 .660 2 2 2335 ---- .706B .260A .260A .271 -.430 .701 2340 ---- .748B .284A .284A .297 -.446 .743 2345 ---- .792B .312A .312A .325 -.460 .785 2350 ---- .836B .340A .340A .354 -.475 .829 2355 .390 .880B .370 .370 .385 -.488 4 .873 3 2360 ---- .924B .402A .402A .418 -.500 .918 4 2365 ---- .970B .435A .435A .452 -.511 .963 2370 ---- 1.016B .469A .469A .487 -.522 1.009 2375 ---- 1.063B .503A .503A .524 -.531 1.055 2380 ---- 1.110B .540A .540A .562 -.540 1.102 10 2385 ---- 1.157B .580A .580A .601 -.548 1.149 3 2390 .881 1.205B .618A .969B .641 -.555 1 1.196 2395 ---- 1.253B .659A .659A .683 -.561 1.244 14 2400 ---- 1.301B .700A .700A .725 -.567 1.292 3 2405 ---- 1.349B .744A .744A .768 -.572 1.340 2410 ---- 1.397B .786A .786A .812 -.576 1.388 2 2415 ---- 1.446B .830A .830A .856 -.580 1.436 2420 ---- 1.495B .875A .875A .902 -.583 1.485 2 2425 ---- 1.543B .921A .921A .947 -.586 1.533 2430 ---- 1.592B .967A .967A .994 -.588 1.582 2435 ---- 1.641B 1.013A 1.013A 1.040 -.591 1.631 2440 ---- 1.691B 1.060A 1.060A 1.087 -.593 1.680 2445 ---- 1.740B 1.107A 1.107A 1.134 -.595 1.729 2450 ---- 1.789B 1.154A 1.154A 1.181 -.597 1.778 2455 ---- 1.838B 1.202A 1.202A 1.229 -.598 1.827 2460 ---- 1.888B 1.250A 1.250A 1.277 -.600 1.877 2465 ---- 1.937B 1.298A 1.298A 1.325 -.601 1.926 2470 ---- 1.987B 1.347A 1.347A 1.373 -.602 1.975 2475 ---- 2.036B 1.395A 1.395A 1.422 -.603 2.025 2480 ---- 2.086B 1.444A 1.444A 1.470 -.604 2.074 2485 ---- 2.135B 1.493A 1.493A 1.519 -.605 2.124 2 2490 1.906 2.185B 1.542A 1.942B 1.568 -.605 1 2.173 2495 ---- 2.235B 1.591A 1.591A 1.617 -.606 2.223 2500 ---- 2.284B 1.640A 1.640A 1.666 -.606 2.272 2505 ---- 2.334B 1.689A 1.689A 1.715 -.607 2.322 2510 ---- 2.384B 1.739A 1.739A 1.765 -.607 2.372 2515 ---- 2.434B 1.788A 1.788A 1.814 -.607 2.421 2520 ---- 2.484B 1.837A 1.837A 1.864 -.607 2.471 2525 ---- 2.533B 1.887A 1.887A 1.913 -.608 2.521 2530 ---- 2.583B 1.937A 1.937A 1.963 -.607 2.570 2535 ---- 2.633B 1.986A 1.986A 2.012 -.608 2.620 2540 ---- 2.683B 2.036A 2.036A 2.062 -.608 2.670 2545 ---- 2.733B 2.086A 2.086A 2.112 -.608 2.720 2550 ---- 2.783B 2.135A 2.135A 2.161 -.609 2.770 2555 ---- 2.833B 2.185A 2.185A 2.211 -.608 2.819 2560 ---- 2.882B 2.234A 2.234A 2.261 -.608 2.869 2565 ---- 2.932B 2.284A 2.284A 2.311 -.608 2.919 2570 ---- 2.982B 2.334A 2.334A 2.360 -.609 2.969 2575 ---- 3.032B 2.384A 2.384A 2.410 -.609 3.019 2580 ---- 3.082B 2.434A 2.434A 2.460 -.609 3.069 2585 ---- 3.132B 2.483A 2.483A 2.510 -.609 3.119 2590 ---- 3.182B 2.533A 2.533A 2.560 -.608 3.168 2595 2.616 3.232B 2.583A 2.988B 2.610 -.608 1 3.218 2600 ---- 3.282B 2.633A 2.633A 2.660 -.608 3.268 2625 ---- 3.531B 2.882A 2.882A 2.910 -.608 3.518 2650 ---- 3.781B 3.132A 3.132A 3.160 -.607 3.767 2675 ---- 4.031B 3.382A 3.382A 3.410 -.607 4.017 2700 ---- 4.281B 3.631A 3.631A 3.660 -.607 4.267 2725 ---- 4.531B 3.881A 3.881A 3.910 -.607 4.517 2750 ---- 4.781B 4.131A 4.131A 4.160 -.607 4.767 2775 ---- 5.031B 4.381A 4.381A 4.410 -.607 5.017 2800 ---- 5.280B 4.631A 4.631A 4.660 -.607 5.267 2825 ---- 5.530B 4.881A 4.881A 4.910 -.607 5.517 2850 ---- 5.780B 5.130A 5.130A 5.160 -.607 5.767 2875 ---- 6.030B 5.380A 5.380A 5.410 -.607 6.017 2900 ---- 6.280B 5.630A 5.630A 5.660 -.607 6.267 2925 ---- 6.530B 5.880A 5.880A 5.910 -.607 6.517 2950 ---- 6.780B 6.130A 6.130A 6.160 -.607 6.767 2975 ---- ---- 6.400A 6.400A 6.410 -.607 7.017 3000 ---- ---- 6.662A 6.662A 6.660 -.607 7.267 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***