FINAL PRE-CLEARING PRICES AS OF 08/22/23 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 1894.6 1896.8 1892.8 1895.7A 1896.4 +3.1 46 1893.3 876 554 SEP23 1896.3 1905.7 1890.8 1899.2B 1898.6 +2.9 1022 1895.7 1273 3520 OCT23 1905.9 1915.2 1899.7 1908.7B 1908.1 +3.0 4541 1905.1 6045 32991 DEC23 1924.0 1933.2 1917.5 1926.4 1926.0 +3.0 126226 1923.0 138109 366841 FEB24 1943.8 1952.2 1937.6 1946.4 1945.9 +3.0 2760 1942.9 1366 15506 APR24 1962.9 1971.8 1956.7 1964.1A 1964.7 +2.8 1484 1961.9 147 7348 JUN24 1981.2 1990.1 1978.2A 1983.3A 1983.9 +2.9 512 1981.0 119 2778 AUG24 2002.1 2002.4 2001.9 2001.5A 2001.9 +3.2 53 1998.7 23 1246 OCT24 2024.0 2024.4 2024.0 2010.8A 2018.9 +3.2 6 2015.7 9 100 DEC24 ---- ---- ---- 2042.3B 2036.3 +3.3 2033.0 5 747 FEB25 ---- ---- ---- 2054.1B 2053.2 +3.5 2049.7 2 5 APR25 ---- ---- ---- 2064.6A 2068.1 +3.3 2064.8 2 4 JUN25 ---- ---- ---- 2075.7A 2084.0 +3.2 2080.8 292 DEC25 ---- ---- ---- 2112.7A 2116.3 +3.2 2113.1 11 JUN26 ---- ---- ---- ---- 2134.1 +3.2 2130.9 DEC26 ---- ---- ---- ---- 2158.6 +3.2 2155.4 2 JUN27 ---- ---- ---- ---- 2173.3 +3.2 2170.1 DEC27 ---- ---- ---- ---- 2195.8 +3.2 2192.6 JUN28 ---- ---- ---- ---- 2207.5 +3.2 2204.3 2 DEC28 ---- ---- ---- ---- 2227.0 +3.2 2223.8 JUN29 ---- ---- ---- ---- 2238.7 +3.2 2235.5 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 -.1 -.1 .0 .0 1154 .0 FEB24 .0 .1 .0 .0A .0 .0 209 .0 APR24 .0 .0 .0 .0 .0 .0 4 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 23.345 23.345 23.345 23.260A 23.420 +.116 2 23.304 3 1 SEP23 23.375 23.515 23.265 23.470 23.450 +.110 52659 23.340 66428 46801 OCT23 23.470 23.570 23.375 23.585B 23.553 +.110 167 23.443 76 508 DEC23 23.710 23.830 23.590 23.790 23.763 +.104 18265 23.659 18187 81909 JAN24 ---- ---- ---- 23.955B 23.890 +.104 23.786 18 225 MAR24 24.030 24.170B 23.945 24.125A 24.109 +.101 733 24.008 1319 5361 MAY24 24.355 24.420 24.255 24.385B 24.349 +.095 185 24.254 793 2313 JUL24 24.605 24.620 24.605 24.605A 24.584 +.097 49 24.487 1 547 SEP24 24.920 25.055 24.890 24.935A 24.830 +.108 38 24.722 152 DEC24 ---- ---- ---- 24.995A 25.134 +.108 23 25.026 68 JAN25 ---- ---- ---- ---- 25.242 +.108 25.134 MAR25 ---- ---- ---- ---- 25.431 +.108 25.323 MAY25 ---- ---- ---- ---- 25.638 +.108 25.530 JUL25 ---- ---- ---- ---- 25.275 +.108 25.167 5 DEC25 ---- ---- ---- ---- 25.387 +.108 25.279 JUL26 ---- ---- ---- ---- 26.178 +.108 26.070 5 DEC26 ---- ---- ---- ---- 26.280 +.108 26.172 JUL27 ---- ---- ---- ---- 26.388 +.108 26.280 DEC27 ---- ---- ---- ---- 26.490 +.108 26.382 JUL28 ---- ---- ---- ---- 26.598 +.108 26.490 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 23.465B 23.420 +.116 23.304 SEP23 23.380 23.510 23.270 23.475 23.450 +.110 6129 23.340 8624 6502 OCT23 23.475 23.610 23.405 23.575A 23.553 +.110 97 23.443 23 150 DEC23 23.700 23.830 23.585 23.795 23.763 +.104 739 23.659 745 1379 JAN24 23.880 23.880 23.880 23.725A 23.890 +.104 1 23.786 5 35 MAR24 24.090 24.145 23.990 24.095A 24.109 +.101 10 24.008 17 123 MAY24 ---- ---- ---- 24.410B 24.349 +.095 24.254 4 33 JUL24 ---- ---- ---- 24.485A 24.584 +.097 24.487 2 13 SEP24 ---- ---- ---- ---- 24.830 +.108 24.722 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 713.50B 700.70A 713.50B 708.10 +3.00 705.10 1225 ---- 688.20B 675.90A 688.20B 683.10 +3.00 680.10 1250 ---- 663.50B 650.70A 663.50B 658.10 +3.00 655.10 1275 ---- 638.20B 625.90A 638.20B 633.10 +3.00 630.10 1300 ---- 613.50B 600.70A 613.50B 608.10 +3.00 605.10 1325 ---- 588.20B 575.90A 588.20B 583.10 +3.00 580.10 1350 ---- 563.60B 550.70A 563.60B 558.10 +3.00 555.10 1375 ---- 538.20B 526.00A 538.20B 533.10 +3.00 530.10 1400 ---- 513.50B 500.70A 513.50B 508.10 +3.00 505.10 1410 ---- 503.10B 491.00A 503.00B 498.10 +3.00 495.10 1420 ---- 493.10B 481.00A 493.00B 488.10 +3.00 485.10 1425 ---- 488.20B 476.00A 488.20B 483.10 +3.00 480.10 1430 ---- 483.20B 471.00A 483.20B 478.10 +3.00 475.10 1440 ---- 473.20B 461.00A 473.20B 468.10 +3.00 465.10 1450 ---- 463.60B 450.70A 463.60B 458.10 +3.00 455.10 1460 ---- 453.20B 441.00A 453.20B 448.10 +3.00 445.10 1470 ---- 443.20B 431.00A 443.20B 438.10 +3.00 435.10 1475 ---- 438.20B 426.00A 438.20B 433.10 +3.00 430.10 1480 ---- 433.20B 421.00A 433.20B 428.10 +3.00 425.10 1490 ---- 423.20B 411.00A 423.20B 418.10 +3.00 415.10 1500 ---- 413.60B 400.70A 413.60B 408.10 +3.00 405.10 1505 ---- 408.20B 396.00A 408.20B 403.10 +3.00 400.10 1510 ---- 403.20B 391.00A 403.20B 398.10 +3.00 395.10 1515 ---- 398.20B 386.00A 398.20B 393.10 +3.00 390.10 1520 ---- 393.20B 381.00A 393.20B 388.10 +3.00 385.10 1525 ---- 388.20B 375.90A 388.20B 383.10 +3.00 380.10 1530 ---- 383.20B 371.00A 383.20B 378.10 +3.00 375.10 1535 ---- 378.20B 366.00A 378.20B 373.10 +3.00 370.10 1540 ---- 373.20B 361.00A 373.20B 368.10 +3.00 365.10 1545 ---- 368.20B 356.00A 368.20B 363.10 +3.00 360.10 1550 ---- 363.60B 350.70A 363.60B 358.10 +3.00 355.10 1555 ---- 358.20B 346.00A 358.20B 353.10 +3.00 350.10 1560 ---- 353.20B 341.00A 353.20B 348.10 +3.00 345.10 1565 ---- 348.20B 336.00A 348.20B 343.10 +3.00 340.10 1570 ---- 343.20B 331.00A 343.20B 338.10 +3.00 335.10 1575 ---- 338.20B 326.00A 338.20B 333.10 +3.00 330.10 1580 ---- 333.20B 321.00A 333.20B 328.10 +3.00 325.10 1585 ---- 328.50B 315.70A 328.50B 323.10 +3.00 320.10 1 1590 ---- 323.20B 311.00A 323.20B 318.10 +3.00 315.10 1595 ---- 318.20B 306.00A 318.20B 313.10 +3.00 310.10 1600 ---- 313.60B 300.70A 313.60B 308.10 +3.00 305.10 1605 ---- 308.20B 296.00A 308.20B 303.10 +3.00 300.10 1610 ---- 303.20B 291.00A 303.20B 298.10 +3.00 295.10 1615 ---- 298.50B 285.70A 298.50B 293.10 +3.00 290.10 1 1620 ---- 293.20B 281.00A 293.20B 288.10 +3.00 285.10 1625 ---- 288.20B 276.00A 288.20B 283.10 +3.00 280.10 1630 ---- 283.20B 271.00A 283.20B 278.10 +3.00 275.10 1635 ---- 278.20B 266.00A 278.20B 273.10 +3.00 270.10 1640 ---- 273.20B 261.00A 273.20B 268.10 +3.00 265.10 1645 ---- 268.20B 256.00A 268.20B 263.10 +3.00 260.10 1650 ---- 263.60B 250.70A 263.60B 258.10 +3.00 255.10 1 1655 ---- 258.20B 246.00A 258.20B 253.10 +3.00 250.10 1660 ---- 253.20B 241.00A 253.20B 248.10 +3.00 245.10 1665 ---- 248.20B 236.00A 248.20B 243.10 +3.00 240.10 1670 ---- 243.20B 231.00A 243.20B 238.10 +3.00 235.10 1675 ---- 238.50B 225.00A 238.50B 233.10 +3.00 230.10 1 1680 ---- 233.20B 220.90A 233.20B 228.10 +3.00 225.10 1685 ---- 228.20B 215.90A 228.20B 223.10 +3.00 220.10 1690 ---- 223.20B 210.90A 223.20B 218.10 +3.00 215.10 1695 ---- 218.50B 205.70A 218.50B 213.10 +3.00 210.10 1 1700 ---- 214.90B 200.00A 214.80B 208.10 +3.00 205.10 1705 ---- 208.20B 195.00A 208.20B 203.10 +3.00 200.10 1710 ---- 204.20B 190.00A 204.20B 198.10 +3.00 195.10 1715 ---- 199.90B 185.00A 199.80B 193.10 +3.00 190.10 1720 ---- 194.90B 180.00A 194.80B 188.10 +3.00 185.10 1725 ---- 189.90B 175.00A 189.80B 183.10 +3.00 180.10 1730 ---- 184.90B 170.00A 184.80B 178.10 +3.00 175.10 1735 ---- 179.90B 165.00A 179.80B 173.10 +3.00 170.10 1740 ---- 174.90B 160.00A 174.80B 168.10 +3.00 165.10 1 1745 ---- 169.90B 155.00A 169.80B 163.10 +3.00 160.10 1750 ---- 164.90B 150.00A 164.80B 158.10 +3.00 155.10 2 1755 ---- 159.90B 145.00A 159.80B 153.10 +3.00 150.10 1760 ---- 154.90B 140.00A 154.80B 148.10 +2.90 145.20 1765 ---- 149.90B 135.00A 149.80B 143.10 +2.90 140.20 1770 ---- 144.90B 130.00A 144.80B 138.10 +2.90 135.20 1 1775 ---- 139.90B 125.10A 139.80B 133.10 +2.90 130.20 3 1780 ---- 134.90B 120.10A 134.80B 128.10 +2.90 125.20 2 1785 ---- 129.90B 115.10A 129.80B 123.10 +2.90 120.20 32 1790 ---- 124.90B 110.10A 124.80B 118.10 +2.90 115.20 3 1795 ---- 119.90B 105.10A 119.80B 113.20 +3.00 110.20 7 1800 112.90 114.80B 100.00A 114.70B 108.20 +3.00 1 105.20 2592 1805 ---- 109.90B 95.10A 109.80B 103.20 +3.00 100.20 1810 ---- 104.90B 90.10A 104.90B 98.20 +2.90 95.30 4 1815 ---- 99.90B 85.10A 99.90B 93.20 +2.90 90.30 1 2 1820 ---- 95.00B 80.20A 94.90B 88.20 +2.90 85.30 10 1825 ---- 90.00B 75.20A 89.90B 83.20 +2.90 80.30 5 1830 ---- 85.00B 70.20A 84.90B 78.30 +2.90 75.40 2 1835 ---- 80.00B 65.30A 79.90B 73.30 +2.90 70.40 1 1840 ---- 75.00B 60.30A 75.00B 68.30 +2.80 65.50 66 1845 ---- 70.10B 55.40A 70.00B 63.40 +2.80 60.60 1 1850 ---- 65.10B 50.60A 65.10B 58.50 +2.70 55.80 5059 1855 ---- 60.20B 45.70A 60.10B 53.60 +2.60 51.00 3 1860 ---- 55.30B 41.00A 55.30B 48.70 +2.50 46.20 1 7 1865 ---- 50.50B 36.30A 50.40B 43.80 +2.20 41.60 2 1870 ---- 45.70B 31.80A 45.70B 39.10 +2.10 37.00 2 1875 ---- 40.90B 27.50A 40.90B 34.40 +1.80 32.60 103 1880 ---- 36.30B 23.30A 36.20B 29.90 +1.60 28.30 29 279 1885 ---- 31.90B 19.50A 31.80B 25.60 +1.30 24.30 13 1890 16.20 27.60B 16.00A 21.50B 21.50 +.90 5 20.60 9 41 1895 18.40 23.50B 12.90A 19.10B 17.80 +.70 7 17.10 11 99 1900 14.80 19.90 10.00 14.30 14.40 +.40 302 14.00 353 815 1905 10.30 16.40B 7.80A 11.20A 11.40 +.10 56 11.30 143 102 1910 9.20 13.30B 6.00A 8.70 8.80 -.20 890 9.00 127 479 1915 7.80 10.60B 4.50A 7.30B 6.80 -.20 72 7.00 906 546 1920 5.60 8.30B 3.40A 5.40B 5.10 -.30 709 5.40 97 334 1925 4.50 6.50B 2.60A 3.80 3.80 -.30 185 4.10 436 704 1930 3.10 5.00B 1.90 2.70 2.80 -.30 449 3.10 446 1873 1935 2.30 3.80B 1.40A 2.20B 2.00 -.40 85 2.40 178 1336 1940 2.30 2.80B 1.10A 1.50 1.50 -.30 22 1.80 71 287 1945 1.20 2.10B .90A 1.10 1.10 -.20 56 1.30 50 619 1950 1.00 1.70 .60 .70 .70 -.30 1097 1.00 127 1954 1955 .70 1.20B .60A .60A .50 -.30 10 .80 1 501 1960 .60 1.00 .40 .40 .40 -.20 643 .60 124 1160 1965 .70 .70 .40 .40 .30 -.20 49 .50 101 527 1970 .60 .60 .30A .30A .30 -.20 21 .50 9 1496 1975 .50 .50 .20 .20 .30 -.10 111 .40 1141 2510 1980 .30 .40 .20 .20 .20 -.10 76 .30 2 753 1985 ---- ---- .20A .20A .10 -.20 .30 7 677 1990 .30 .30 .20A .20A .10 -.20 1 .30 1623 1995 ---- ---- ---- ---- .10 -.10 .20 1 740 2000 .20 .20 .10 .10 .10 -.10 271 .20 158 9392 2005 ---- ---- ---- ---- .10 -.10 .20 881 2010 .20 .20 .10A .10A .10 -.10 14 .20 15 2924 2015 .20 .20 .10A .10A .10 -.10 28 .20 28 1115 2020 ---- ---- .10A .10A .10 -.10 .20 1089 2025 .10 .10 .10 .10 .10 .00 6 .10 2466 2030 .20 .20 .10 .10 .10 .00 40 .10 3236 2035 ---- ---- ---- ---- .10 .00 .10 3 1009 2040 .10 .10 .10 .10 .10 .00 2 .10 938 2045 ---- ---- ---- ---- .10 .00 .10 517 2050 ---- ---- ---- ---- .10 .00 1 .10 5999 2055 ---- ---- ---- ---- .10 .00 .10 6 601 2060 ---- ---- ---- ---- .10 .00 .10 1689 2065 ---- ---- ---- ---- .10 .00 .10 6 357 2070 ---- ---- ---- ---- .10 .00 .10 2714 2075 ---- ---- ---- ---- .10 .00 .10 4274 2080 .10 .10 .10 .10 .10 .00 3 .10 3127 2085 ---- ---- ---- ---- .10 .00 .10 338 2090 ---- ---- ---- ---- .10 .00 .10 1 850 2095 ---- ---- ---- ---- .10 .00 .10 2033 2100 ---- ---- ---- ---- .10 .00 .10 1 4115 2105 ---- ---- ---- ---- .10 .00 .10 263 2110 ---- ---- ---- ---- .10 .00 .10 178 2115 ---- ---- ---- ---- .10 .00 .10 151 2120 ---- ---- ---- ---- .10 .00 .10 229 2125 ---- ---- ---- ---- .10 .00 .10 2370 2130 ---- ---- ---- ---- .10 .00 .10 259 2135 ---- ---- ---- ---- .10 .00 .10 613 2140 ---- ---- ---- ---- .10 .00 .10 93 2145 ---- ---- ---- ---- .10 .00 .10 88 2150 ---- ---- ---- ---- .10 .00 .10 7302 2155 ---- ---- ---- ---- .10 .00 .10 343 2160 ---- ---- ---- ---- .10 .00 .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 .10 463 2190 ---- ---- ---- ---- .10 .00 .10 66 2195 ---- ---- ---- ---- .10 .00 .10 71 2200 ---- ---- ---- ---- .10 .00 .10 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 71 2295 ---- ---- ---- ---- .10 .00 .10 11 2300 ---- ---- ---- ---- .10 .00 .10 4328 2310 ---- ---- ---- ---- .10 .00 .10 119 2320 ---- ---- ---- ---- .10 .00 .10 100 2325 ---- ---- ---- ---- .10 .00 .10 213 2330 ---- ---- ---- ---- .10 .00 .10 182 2340 ---- ---- ---- ---- .10 .00 .10 106 2350 ---- ---- ---- ---- .10 .00 .10 3500 2360 ---- ---- ---- ---- .10 .00 .10 72 2370 ---- ---- ---- ---- .10 .00 .10 21 2375 ---- ---- ---- ---- .10 .00 .10 702 2380 ---- ---- ---- ---- .10 .00 .10 130 2390 ---- ---- ---- ---- .10 .00 .10 45 2400 ---- ---- ---- ---- .10 .00 .10 1521 2425 ---- ---- ---- ---- .10 .00 .10 416 2450 ---- ---- ---- ---- .10 .00 .10 1694 2475 ---- ---- ---- ---- .10 .00 .10 866 2490 ---- ---- ---- ---- .10 .00 .10 162 2500 ---- ---- ---- ---- .10 .00 .10 922 2525 ---- ---- ---- ---- .10 .00 .10 196 2550 ---- ---- ---- ---- .10 .00 .10 920 2575 ---- ---- ---- ---- .10 .00 .10 349 2600 ---- ---- ---- ---- .10 .00 .10 2352 2750 ---- ---- ---- ---- .10 .00 .10 296 3000 ---- ---- ---- ---- .10 .00 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 713.40B 700.80A 713.40B 708.10 +3.00 705.10 1225 ---- 688.10B 675.90A 688.10B 683.10 +3.00 680.10 1250 ---- 663.40B 650.80A 663.40B 658.10 +3.00 655.10 1275 ---- 638.10B 625.90A 638.10B 633.10 +3.00 630.10 1300 ---- 613.40B 600.80A 613.40B 608.10 +3.00 605.10 1325 ---- 588.10B 575.90A 588.10B 583.10 +3.00 580.10 1350 ---- 563.40B 550.80A 563.40B 558.10 +3.00 555.10 1375 ---- 538.10B 525.90A 538.10B 533.10 +3.00 530.10 1400 ---- 513.40B 500.80A 513.40B 508.10 +3.00 505.10 1410 ---- 503.10B 491.00A 503.10B 498.10 +3.00 495.10 1420 ---- 493.10B 481.00A 493.10B 488.10 +3.00 485.10 1425 ---- 488.00B 475.90A 488.00B 483.10 +3.00 480.10 1430 ---- 483.10B 471.00A 483.10B 478.10 +3.00 475.10 1440 ---- 473.10B 461.00A 473.10B 468.10 +3.00 465.10 1450 ---- 463.40B 450.80A 463.40B 458.10 +3.00 455.10 1460 ---- 453.10B 441.00A 453.10B 448.10 +3.00 445.10 1470 ---- 443.10B 431.00A 443.10B 438.10 +3.00 435.10 1475 ---- 438.10B 425.90A 438.10B 433.10 +3.00 430.10 1480 ---- 433.10B 421.00A 433.10B 428.10 +3.00 425.10 1490 ---- 423.10B 411.00A 423.10B 418.10 +3.00 415.10 1500 ---- 413.40B 400.80A 413.40B 408.10 +3.00 405.10 1505 ---- 408.10B 396.00A 408.10B 403.10 +3.00 400.10 1510 ---- 403.10B 391.00A 403.10B 398.10 +3.00 395.10 1515 ---- 398.10B 386.00A 398.10B 393.10 +3.00 390.10 1520 ---- 393.10B 381.00A 393.10B 388.10 +3.00 385.10 1525 ---- 388.20B 375.90A 388.20B 383.10 +3.00 380.10 1530 ---- 383.10B 371.00A 383.10B 378.10 +3.00 375.10 1535 ---- 378.10B 366.00A 378.10B 373.10 +3.00 370.10 1540 ---- 373.10B 361.00A 373.10B 368.10 +3.00 365.10 1545 ---- 368.10B 356.00A 368.10B 363.10 +3.00 360.10 1550 ---- 363.40B 350.80A 363.40B 358.10 +3.00 355.10 1555 ---- 358.10B 346.00A 358.10B 353.10 +3.00 350.10 1560 ---- 353.10B 341.00A 353.10B 348.10 +3.00 345.10 1565 ---- 348.10B 336.00A 348.10B 343.10 +3.00 340.10 1570 ---- 343.10B 331.00A 343.10B 338.10 +3.00 335.10 1575 ---- 338.20B 326.00A 338.20B 333.10 +3.00 330.10 1580 ---- 333.10B 321.00A 333.10B 328.10 +3.00 325.10 1585 ---- 328.10B 316.00A 328.10B 323.10 +3.00 320.10 1590 ---- 323.10B 311.00A 323.10B 318.10 +3.00 315.10 1595 ---- 318.10B 306.00A 318.10B 313.10 +3.00 310.10 1600 ---- 313.50B 300.80A 313.50B 308.10 +3.00 305.10 1605 ---- 308.10B 296.00A 308.10B 303.10 +3.00 300.10 1610 ---- 303.10B 290.90A 303.10B 298.10 +3.00 295.10 1615 ---- 298.10B 286.00A 298.10B 293.10 +3.00 290.10 1620 ---- 293.10B 281.00A 293.10B 288.10 +3.00 285.10 1625 ---- 288.20B 275.90A 288.20B 283.10 +3.00 280.10 1630 ---- 283.10B 271.00A 283.10B 278.10 +3.00 275.10 1635 ---- 278.10B 266.00A 278.10B 273.10 +3.00 270.10 1640 ---- 273.10B 261.00A 273.10B 268.10 +3.00 265.10 1645 ---- 268.10B 256.00A 268.10B 263.10 +3.00 260.10 1650 ---- 263.50B 250.80A 263.50B 258.10 +3.00 255.10 1655 ---- 258.10B 246.00A 258.10B 253.10 +3.00 250.10 1660 ---- 253.10B 241.00A 253.10B 248.10 +3.00 245.10 1665 ---- 248.10B 236.00A 248.10B 243.10 +3.00 240.10 1670 ---- 243.10B 231.00A 243.10B 238.10 +3.00 235.10 1675 ---- 238.20B 225.90A 238.20B 233.10 +3.00 230.10 1680 ---- 233.10B 220.90A 233.10B 228.10 +3.00 225.10 1685 ---- 228.10B 215.90A 228.10B 223.10 +3.00 220.10 1690 ---- 223.10B 210.90A 223.10B 218.10 +3.00 215.10 1695 ---- 218.00B 205.90A 218.00B 213.10 +3.00 210.10 1700 ---- 214.90B 200.10A 214.80B 208.10 +2.90 205.20 1 1705 ---- 208.20B 195.90A 208.20B 203.10 +2.90 200.20 1 1710 ---- 203.20B 190.90A 203.20B 198.20 +3.00 195.20 1715 ---- 198.20B 185.90A 198.20B 193.20 +3.00 190.20 1720 ---- 193.20B 181.00A 193.20B 188.20 +2.90 185.30 1725 ---- 189.90B 175.20A 189.90B 183.20 +2.90 180.30 8 1730 ---- 183.30B 170.90A 183.20B 178.20 +2.90 175.30 1735 ---- 178.20B 166.00A 178.20B 173.30 +2.90 170.40 1740 ---- 173.40B 161.00A 173.30B 168.30 +2.90 165.40 35 1745 ---- 168.40B 156.10A 168.30B 163.40 +2.90 160.50 1750 ---- 165.10B 150.50A 165.00B 158.40 +2.90 155.50 4 1755 ---- 158.50B 146.20A 158.40B 153.50 +2.90 150.60 2 1760 ---- 153.60B 141.40A 153.50B 148.50 +2.80 145.70 1765 ---- 148.60B 136.40A 148.50B 143.60 +2.80 140.80 1770 ---- 143.70B 131.50A 143.60B 138.70 +2.80 135.90 1 1775 ---- 140.40B 126.00A 140.40B 133.80 +2.80 131.00 156 1780 ---- 133.90B 121.90A 133.80B 128.90 +2.70 126.20 2 1785 ---- 128.90B 117.00A 128.90B 124.10 +2.80 121.30 1790 ---- 124.20B 112.20A 124.10B 119.20 +2.70 116.50 1795 ---- 119.40B 107.40A 119.30B 114.40 +2.60 111.80 1800 ---- 116.10B 102.00A 116.10B 109.70 +2.70 107.00 293 1805 ---- 109.80B 98.00A 109.70B 104.90 +2.60 102.30 1810 ---- 105.00B 93.30A 104.90B 100.20 +2.50 97.70 2 1815 ---- 100.30B 88.10A 100.20B 95.50 +2.40 93.10 1 1820 ---- 95.70B 83.60A 95.60B 90.90 +2.40 88.50 1 1825 81.70 92.50B 79.10A 88.00B 86.40 +2.40 1 84.00 66 1830 ---- 88.00B 74.70A 87.90B 81.90 +2.30 79.60 1 1835 ---- 83.50B 70.50A 83.40B 77.40 +2.10 75.30 2 254 1840 ---- 79.00B 66.20A 78.90B 73.10 +2.10 71.00 210 1845 ---- 74.60B 62.10A 74.60B 68.80 +1.90 66.90 1850 62.70 70.40B 58.20A 66.10B 64.70 +1.90 1 62.80 10 35 1855 ---- 66.10B 54.30A 66.10B 60.60 +1.70 58.90 1 1860 ---- 62.10B 50.50A 62.00B 56.70 +1.70 55.00 42 1865 ---- 58.10B 46.90A 58.00B 52.80 +1.50 51.30 4 1870 ---- 54.30B 43.40A 54.20B 49.10 +1.40 47.70 281 1875 ---- 50.50B 40.10A 50.50B 45.60 +1.40 44.20 12 59 1880 41.80 47.00B 36.90A 43.30B 42.20 +1.30 10 40.90 3 3 1885 ---- 43.50B 33.90A 43.50B 38.90 +1.10 37.80 4 15 1890 33.30 40.20B 31.10A 36.90B 35.80 +1.10 12 34.70 40 1895 ---- 37.10B 28.40A 37.10B 32.90 +1.00 31.90 29 53 1900 28.00 34.10B 25.90A 30.70B 30.10 +.90 26 29.20 647 943 1905 ---- 31.20B 23.60A 31.20B 27.50 +.90 57 26.60 8 73 1910 27.80 28.60B 21.40A 25.60B 25.10 +.80 191 24.30 9 215 1915 ---- 26.10B 19.40A 26.10B 22.80 +.70 1 22.10 207 510 1920 20.80 23.80B 17.50A 20.50A 20.70 +.70 23 20.00 18 343 1925 18.60 21.60B 15.80A 19.50B 18.80 +.70 654 18.10 84 967 1930 18.20 19.70B 14.30A 17.50B 17.00 +.60 325 16.40 6 705 1935 15.00 17.80B 12.80A 15.40 15.30 +.50 562 14.80 8 385 1940 15.10 16.10B 11.50A 14.20B 13.80 +.50 51 13.30 30 364 1945 11.70 14.50B 10.40A 12.50 12.50 +.50 250 12.00 46 374 1950 11.10 13.20 9.30A 11.40 11.20 +.40 3089 10.80 392 1579 1955 10.10 11.90B 8.40A 10.40B 10.10 +.30 18 9.80 92 477 1960 9.20 10.60B 7.50A 9.30B 9.10 +.30 232 8.80 33 1084 1965 8.00 9.60B 6.70A 8.40B 8.10 +.20 6 7.90 15 388 1970 8.00 8.60B 6.00A 7.30A 7.30 +.20 651 7.10 18 1265 1975 7.60 7.80 5.30 6.50B 6.50 +.10 975 6.40 121 1395 1980 6.50 6.90B 4.90A 5.80B 5.90 +.20 34 5.70 31 1263 1985 5.80 6.20B 4.40A 5.20B 5.30 +.20 789 5.10 37 726 1990 4.60 5.60B 4.00A 4.00A 4.70 +.10 689 4.60 23 1093 1995 4.60 5.00B 3.50 4.30B 4.20 .00 12 4.20 69 308 2000 4.20 4.50B 3.20A 4.00 3.80 .00 474 3.80 23 3576 2005 3.90 4.00B 2.90A 3.30 3.40 .00 13 3.40 19 215 2010 2.60 3.60B 2.60 3.20 3.10 .00 7 3.10 25 1345 2015 2.30 3.30B 2.30 2.80B 2.80 .00 13 2.80 2 254 2020 2.70 3.00B 2.10 2.60 2.50 .00 9 2.50 1 362 2025 2.10 2.70B 2.00 2.30B 2.30 .00 31 2.30 7 1241 2030 2.20 2.50B 1.90A 1.90A 2.10 -.10 7 2.20 1 603 2035 1.70 2.30B 1.70 1.90B 1.90 -.10 34 2.00 14 161 2040 1.90 2.10B 1.60A 1.90 1.80 .00 72 1.80 25 2829 2045 1.50 1.90B 1.50 1.60B 1.60 .00 10 1.60 173 2050 1.50 1.80B 1.40A 1.50 1.50 .00 5 1.50 10 4598 2055 ---- 1.60B 1.30A 1.60B 1.40 .00 1.40 787 2060 1.30 1.50B 1.20A 1.30 1.30 .00 155 1.30 6 1606 2065 1.30 1.40B 1.10A 1.30 1.20 .00 1 1.20 14 557 2070 ---- 1.30B ---- 1.30B 1.10 .00 2 1.10 2 773 2075 ---- 1.20B 1.00A 1.20B 1.10 .00 183 1.10 120 1056 2080 1.00 1.10B 1.00 1.10B 1.00 .00 10 1.00 1 528 2085 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1 1145 2090 ---- 1.00B .80A 1.00B .90 .00 .90 5 517 2095 ---- .90B ---- .90B .80 .00 .80 90 2100 .70 .90B .70 .80 .80 .00 10 .80 99 3005 2105 ---- ---- .70A .70A .80 .00 .80 119 2110 .80 .80 .70A .70A .70 -.10 5 .80 1 245 2115 ---- ---- ---- ---- .70 .00 .70 120 2120 ---- ---- .60A .60A .60 -.10 .70 206 2125 ---- ---- .60A .60A .60 -.10 .70 26 1067 2130 ---- ---- ---- ---- .60 .00 .60 347 2135 ---- ---- ---- ---- .60 .00 .60 26 107 2140 ---- ---- .50A .50A .50 -.10 .60 16 143 2145 ---- ---- .50A .50A .50 -.10 1 .60 3 132 2150 .60 .60 .50 .50 .50 -.10 1024 .60 2 1278 2155 ---- ---- ---- ---- .50 .00 .50 77 2160 ---- ---- ---- ---- .40 -.10 .50 1 401 2165 ---- ---- .40A .40A .40 -.10 .50 1 95 2170 ---- ---- .40A .40A .40 -.10 1 .50 1 85 2175 ---- .50B ---- .50B .40 .00 1 .40 630 2180 .50 .50 .40A .40A .40 .00 1 .40 281 2185 ---- ---- ---- ---- .40 .00 .40 239 2190 ---- ---- ---- ---- .30 -.10 .40 105 2195 ---- ---- .30A .30A .30 -.10 .40 513 2200 .40 .40 .30 .40 .30 -.10 7 .40 1 2449 2205 .40 .40 .30A .30A .30 -.10 2 .40 1 28 2210 ---- ---- ---- ---- .30 .00 .30 57 2215 .40 .40 .30A .30A .30 .00 1 .30 85 2220 .30 .30 .30 .30 .30 .00 6 .30 62 2225 ---- ---- ---- ---- .30 .00 .30 61 2230 ---- ---- ---- ---- .30 .00 .30 33 2235 ---- ---- ---- ---- .20 -.10 .30 15 2240 .20 .20 .20 .20 .20 -.10 1 .30 218 2245 ---- ---- ---- ---- .20 -.10 .30 19 2250 ---- ---- ---- ---- .20 -.10 .30 1807 2255 ---- ---- ---- ---- .20 -.10 .30 13 2260 ---- ---- ---- ---- .20 .00 .20 30 472 2265 ---- ---- ---- ---- .20 .00 .20 6 2270 ---- ---- ---- ---- .20 .00 .20 56 2275 ---- ---- ---- ---- .20 .00 .20 1234 2280 ---- ---- ---- ---- .20 .00 .20 32 2285 ---- ---- ---- ---- .20 .00 .20 57 2290 .20 .20 .20 .20 .20 .00 2 .20 57 2295 ---- ---- ---- ---- .20 .00 .20 9 2300 .10 .10 .10 .10 .20 .00 3 .20 1572 2310 ---- ---- ---- ---- .20 .00 .20 212 2320 ---- ---- ---- ---- .10 -.10 .20 12 2325 ---- ---- ---- ---- .10 -.10 .20 482 2330 ---- ---- ---- ---- .10 -.10 .20 29 2340 ---- ---- ---- ---- .10 -.10 .20 187 2350 ---- ---- ---- ---- .10 -.10 .20 514 2360 ---- ---- ---- ---- .10 -.10 .20 126 2370 ---- ---- ---- ---- .10 -.10 .20 10 2375 ---- ---- ---- ---- .10 .00 .10 371 2380 ---- ---- ---- ---- .10 .00 .10 169 2390 ---- ---- ---- ---- .10 .00 .10 196 2400 ---- ---- ---- ---- .10 .00 .10 2 1642 2425 .10 .10 .10 .10 .10 .00 24 .10 404 2450 .10 .10 .10 .10 .10 .00 14 .10 533 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 .10 .10 .10 .10 .10 .00 44 .10 3857 2525 ---- ---- ---- ---- .10 .00 .10 151 2550 ---- ---- ---- ---- .10 .00 .10 562 2575 .10 .10 .10 .10 .10 .00 5 .10 658 2650 .10 .10 .10 .10 .10 .00 1191 .10 350 3000 ---- ---- ---- ---- .10 .00 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 705.90B 694.00A 705.90B 701.00 +3.00 698.00 1250 ---- 680.90B 668.80A 680.90B 676.00 +3.00 673.00 1275 ---- 655.80B 644.00A 655.80B 651.00 +3.00 648.00 1300 ---- 630.90B 618.80A 630.90B 626.00 +3.00 623.00 1325 ---- 605.90B 594.10A 605.90B 601.00 +3.00 598.00 1350 ---- 580.90B 568.80A 580.90B 576.00 +3.00 573.00 1375 ---- 555.90B 544.10A 555.90B 551.00 +3.00 548.00 1400 ---- 530.90B 518.80A 530.90B 526.00 +3.00 523.00 1420 ---- 510.90B 499.30A 510.90B 506.00 +3.00 503.00 1425 ---- 505.90B 494.00A 505.90B 501.00 +3.00 498.00 1430 ---- 500.90B 489.30A 500.90B 496.00 +3.00 493.00 1440 ---- 490.90B 479.10A 490.90B 486.00 +3.00 483.00 1450 ---- 480.90B 468.70A 480.90B 476.00 +3.00 473.00 1460 ---- 470.90B 459.20A 470.90B 466.00 +3.00 463.00 1470 ---- 460.90B 449.10A 460.90B 456.00 +3.00 453.00 1475 ---- 456.00B 444.10A 456.00B 451.00 +3.00 448.00 1480 ---- 450.90B 439.10A 450.90B 446.00 +3.00 443.00 1490 ---- 440.90B 429.10A 440.90B 436.00 +3.00 433.00 1500 ---- 431.00B 418.70A 431.00B 426.00 +3.00 423.00 1510 ---- 420.90B 409.20A 420.90B 416.00 +3.00 413.00 1515 ---- 415.90B 404.10A 415.90B 411.00 +3.00 408.00 1520 ---- 410.90B 399.10A 410.90B 406.00 +3.00 403.00 1525 ---- 406.00B 394.10A 406.00B 401.00 +3.00 398.00 1530 ---- 400.90B 389.10A 400.90B 396.00 +3.00 393.00 1535 ---- 395.90B 384.10A 395.90B 391.00 +3.00 388.00 1540 ---- 390.90B 379.10A 390.90B 386.00 +3.00 383.00 1545 ---- 385.90B 374.10A 385.90B 381.00 +3.00 378.00 1550 ---- 381.00B 368.70A 381.00B 376.00 +3.00 373.00 1555 ---- 375.90B 364.10A 375.90B 371.00 +3.00 368.00 1560 ---- 370.90B 359.10A 370.90B 366.00 +3.00 363.00 1565 ---- 365.90B 354.20A 365.90B 361.00 +3.00 358.00 1570 ---- 360.90B 349.20A 360.90B 356.00 +3.00 353.00 1575 ---- 356.00B 344.10A 356.00B 351.00 +3.00 348.00 1580 ---- 350.90B 339.20A 350.90B 346.00 +3.00 343.00 1585 ---- 345.90B 334.20A 345.90B 341.00 +3.00 338.00 1590 ---- 340.90B 329.20A 340.90B 336.00 +3.00 333.00 1595 ---- 336.00B 324.20A 336.00B 331.00 +3.00 328.00 1600 ---- 331.00B 318.70A 331.00B 326.00 +3.00 323.00 1605 ---- 326.00B 314.20A 326.00B 321.00 +3.00 318.00 1610 ---- 321.00B 309.20A 321.00B 316.00 +3.00 313.00 1615 ---- 316.00B 304.20A 316.00B 311.00 +3.00 308.00 1620 ---- 311.00B 299.20A 311.00B 306.00 +3.00 303.00 1625 ---- 306.00B 294.10A 306.00B 301.00 +3.00 298.00 1630 ---- 301.00B 289.20A 301.00B 296.00 +3.00 293.00 1635 ---- 296.00B 284.20A 296.00B 291.00 +3.00 288.00 1640 ---- 291.00B 279.20A 291.00B 286.00 +3.00 283.00 1645 ---- 286.00B 274.20A 286.00B 281.00 +3.00 278.00 1650 ---- 281.00B 268.70A 281.00B 276.00 +3.00 273.00 4 1655 ---- 275.90B 264.10A 275.90B 271.00 +3.00 268.00 1660 ---- 270.90B 259.10A 270.90B 266.00 +3.00 263.00 1665 ---- 265.90B 254.20A 265.90B 261.00 +3.00 258.00 1670 ---- 260.90B 249.10A 260.90B 256.00 +3.00 253.00 8 1675 ---- 256.00B 243.10A 256.00B 251.00 +3.00 248.00 1680 ---- 251.00B 239.10A 250.90B 246.00 +3.00 243.00 1685 ---- 246.00B 234.00A 245.90B 241.00 +3.00 238.00 1690 ---- 241.00B 229.00A 240.90B 236.00 +2.90 233.10 1695 ---- 236.10B 224.10A 235.90B 231.10 +3.00 228.10 1700 ---- 232.80B 218.20A 232.80B 226.10 +3.00 223.10 1 1705 ---- 226.20B 214.30A 226.00B 221.10 +2.90 218.20 1710 ---- 221.20B 209.10A 221.00B 216.20 +3.00 213.20 2 1715 ---- 216.20B 204.20A 216.10B 211.20 +2.90 208.30 1720 ---- 211.30B 199.30A 211.10B 206.30 +3.00 203.30 1725 ---- 208.00B 193.60A 208.00B 201.30 +2.90 198.40 1730 ---- 201.40B 189.30A 201.20B 196.40 +2.90 193.50 1735 ---- 196.50B 184.40A 196.30B 191.50 +2.90 188.60 1740 ---- 191.60B 179.60A 191.40B 186.60 +2.90 183.70 1745 ---- 186.70B 174.70A 186.50B 181.70 +2.80 178.90 1750 ---- 183.40B 169.20A 183.40B 176.90 +2.90 174.00 23 1755 ---- 176.90B 165.00A 176.90B 172.00 +2.80 169.20 1760 ---- 172.10B 160.20A 172.00B 167.20 +2.80 164.40 1765 ---- 167.20B 155.40A 167.20B 162.40 +2.80 159.60 1 1770 ---- 162.40B 150.70A 162.40B 157.60 +2.70 154.90 1775 ---- 159.30B 145.30A 159.20B 152.80 +2.70 150.10 12 1780 ---- 152.80B 141.20A 152.80B 148.10 +2.70 145.40 1 1785 ---- 148.10B 136.50A 148.10B 143.40 +2.70 140.70 1 1790 ---- 143.40B 131.90A 143.30B 138.70 +2.60 136.10 1 1795 ---- 138.70B 127.20A 138.70B 134.00 +2.50 131.50 1 1800 ---- 135.70B 122.10A 135.60B 129.40 +2.50 126.90 1 1805 ---- 129.40B 117.60A 129.40B 124.80 +2.40 122.40 1 1810 ---- 124.90B 113.10A 124.80B 120.30 +2.40 117.90 3 1815 ---- 121.90B 108.70A 121.80B 115.80 +2.40 113.40 1 1820 ---- 117.40B 104.30A 117.30B 111.40 +2.40 109.00 1825 ---- 112.90B 100.00A 112.80B 107.00 +2.30 104.70 2 1830 ---- 108.50B 95.80A 108.40B 102.60 +2.20 100.40 1 1835 ---- 104.20B 91.60A 104.10B 98.40 +2.20 96.20 1 1840 ---- 99.90B 87.50A 99.80B 94.20 +2.10 92.10 1 1845 ---- 95.70B 83.50A 95.60B 90.10 +2.10 88.00 3 1850 90.00 91.50B 79.60A 91.40B 86.00 +1.90 1 84.10 3 1855 ---- 87.50B 75.80A 87.40B 82.00 +1.80 80.20 4 1860 ---- 83.50B 72.00A 83.40B 78.20 +1.80 76.40 1 1865 ---- 79.60B 68.30A 79.50B 74.40 +1.70 72.70 1870 ---- 75.80B 64.80A 75.70B 70.70 +1.60 69.10 2 1875 ---- 72.00B 61.40A 71.90B 67.10 +1.60 65.50 12 1880 ---- 68.50B 58.10A 68.50B 63.60 +1.50 62.10 16 1885 ---- 65.00B 54.90A 65.00B 60.20 +1.30 58.90 1 1890 ---- 61.60B 51.80A 61.60B 57.00 +1.30 55.70 1 59 1895 ---- 58.30B 48.80A 58.30B 53.80 +1.20 52.60 2 1900 49.00 55.20B 46.00A 47.30A 50.80 +1.20 5 49.60 317 1905 ---- 52.10B 43.20A 52.10B 47.90 +1.10 46.80 1 3 1910 ---- 49.10B 40.60A 49.10B 45.10 +1.00 44.10 2 9 1915 ---- 46.30B 38.20A 46.30B 42.50 +1.00 41.50 16 19 1920 39.70 43.60B 35.80A 40.00B 39.90 +.90 6 39.00 19 360 1925 39.50 41.00B 33.60A 37.90B 37.40 +.80 146 36.60 13 209 1930 36.50 38.50B 31.40A 35.20 35.00 +.70 298 34.30 9 35 1935 35.10 36.10B 29.40A 29.40A 32.80 +.60 57 32.20 2 245 1940 32.10 33.90B 27.50A 31.60B 30.70 +.60 26 30.10 631 1945 31.30 31.80B 25.70A 29.50B 28.70 +.50 12 28.20 366 1950 29.10 29.70B 24.00A 26.80A 26.80 +.40 8 26.40 10 844 1955 24.60 27.80B 22.40A 25.00A 25.10 +.40 21 24.70 10 167 1960 24.00 26.00B 20.90A 24.20B 23.40 +.40 294 23.00 4 211 1965 24.00 24.30B 19.50A 19.50A 21.80 +.30 11 21.50 172 1970 20.50 22.70B 18.10A 20.40A 20.40 +.30 8 20.10 12 362 1975 20.00 21.20B 16.90A 19.40B 19.00 +.30 11 18.70 4 295 1980 17.80 19.80B 15.70A 17.80 17.70 +.20 9 17.50 1 362 1985 15.40 18.50B 14.70A 16.90B 16.50 +.20 16 16.30 121 1990 15.70 17.30B 13.70A 15.50A 15.40 +.20 9 15.20 12 311 1995 14.80 16.10B 12.80A 14.40A 14.30 +.10 6 14.20 148 2000 13.20 15.00B 11.90A 13.50A 13.40 +.20 425 13.20 11 6047 2005 ---- 14.00B 11.10A 14.00B 12.50 +.20 182 12.30 131 2010 ---- 13.10B 10.30A 13.10B 11.60 +.10 11.50 510 2015 10.10 12.20B 9.70A 11.30B 10.80 +.10 31 10.70 463 2020 ---- 11.40B 9.00A 11.40B 10.10 +.10 10.00 1 414 2025 9.80 10.60B 8.40A 9.40A 9.40 .00 7 9.40 1 404 2030 9.00 9.90B 7.90A 7.90A 8.80 +.10 27 8.70 4 281 2035 ---- 9.30B 7.40A 9.20B 8.20 .00 8.20 235 2040 8.40 8.60B 6.90A 8.00B 7.70 +.10 20 7.60 106 2045 7.30 8.10B 6.50A 6.50A 7.20 .00 10 7.20 184 2050 7.10 7.60B 6.00A 6.00A 6.80 +.10 1207 6.70 6 3820 2055 6.40 7.10B 5.70A 5.70A 6.30 .00 3 6.30 215 2060 ---- 6.60B 5.30A 6.60B 5.90 .00 5.90 930 2065 ---- 6.20B 5.00A 6.20B 5.60 +.10 5.50 154 2070 5.20 5.80B 4.70A 5.20 5.20 .00 2 5.20 13 336 2075 ---- 5.40B 4.40A 5.40B 4.90 .00 4.90 14 838 2080 ---- 5.10B 4.20A 5.10B 4.60 .00 4.60 17 141 2085 4.20 4.80B 3.90A 3.90A 4.40 +.10 14 4.30 25 153 2090 ---- 4.50B 3.70A 4.50B 4.10 .00 1 4.10 71 2095 ---- 4.30B 3.50A 4.30B 3.90 .00 3.90 2 1209 2100 3.60 4.00B 3.30A 3.60A 3.70 +.10 21 3.60 5 4240 2105 ---- 3.80B 3.20A 3.80B 3.50 +.10 2 3.40 3 192 2110 ---- 3.60B 3.00A 3.60B 3.30 .00 2 3.30 3 117 2115 ---- 3.40B 2.80A 3.40B 3.10 .00 3.10 1 30 2120 3.00 3.30 2.70A 2.70A 2.90 .00 2 2.90 153 2125 2.50 3.00B 2.50 2.70 2.80 .00 3 2.80 479 2130 ---- 2.90B 2.50A 2.90B 2.70 +.10 5 2.60 158 2135 ---- 2.70B 2.30A 2.70B 2.50 .00 1 2.50 42 2140 ---- 2.60B 2.20A 2.60B 2.40 .00 2 2.40 1 71 2145 ---- 2.50B 2.10A 2.50B 2.30 .00 1 2.30 10 2150 ---- 2.40B 2.00A 2.30B 2.20 .00 1614 2.20 1 1330 2155 ---- 2.20B 1.90A 2.20B 2.10 .00 1 2.10 24 80 2160 1.90 2.10B 1.90 1.90 2.00 .00 21 2.00 135 2165 ---- 2.00B 1.80A 2.00B 1.90 .00 1.90 93 2170 ---- 2.00B 1.70A 1.90B 1.80 .00 1.80 1 33 2175 1.80 1.90B 1.60A 1.90B 1.70 -.10 35 1.80 7 218 2180 ---- 1.80B 1.60A 1.80B 1.60 -.10 1.70 54 2185 ---- 1.70B 1.50A 1.70B 1.60 .00 1.60 1 18 2190 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 2 60 2195 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 32 2200 1.30 1.30 1.20 1.30B 1.40 -.10 7 1.50 16 1184 2205 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 25 2210 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 26 2215 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 133 2220 ---- ---- 1.20A 1.20A 1.20 -.10 2 1.30 2 91 2225 1.00 1.00 1.00 1.00 1.10 -.10 5 1.20 11 131 2230 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1 38 2235 ---- ---- ---- ---- 1.00 -.10 1.10 10 32 2240 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 25 2245 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 18 2250 .80 .80 .80 .80 .90 -.10 4 1.00 1 1120 2255 ---- ---- .90A .90A .90 -.10 1.00 45 2260 1.00 1.00 .90A .90A .90 -.10 2 1.00 16 85 2265 ---- ---- ---- ---- .80 -.10 1 .90 4 625 2270 ---- ---- ---- ---- .80 -.10 .90 27 70 2275 .70 .70 .70 .70 .80 -.10 5 .90 152 2280 ---- ---- ---- ---- .80 .00 .80 20 51 2285 ---- ---- ---- ---- .70 -.10 .80 16 2290 ---- ---- ---- ---- .70 -.10 .80 35 2295 ---- ---- ---- ---- .70 .00 .70 1 31 2300 .60 .60 .60 .60 .70 .00 52 .70 24 1043 2305 ---- ---- ---- ---- .60 -.10 .70 42 2310 ---- ---- ---- ---- .60 -.10 .70 17 21 2320 ---- ---- ---- ---- .60 .00 .60 12 2325 ---- ---- ---- ---- .60 .00 .60 49 2330 .70 .70 .60A .60A .60 .00 1 .60 2 32 2340 ---- ---- ---- ---- .50 .00 .50 36 2350 ---- ---- ---- ---- .50 .00 3 .50 583 2360 ---- ---- ---- ---- .50 .00 .50 371 2370 .40 .40 .40 .40 .50 +.10 30 .40 16 2375 .50 .50 .50 .50 .40 .00 1 .40 90 184 2380 ---- ---- ---- ---- .40 .00 .40 20 2390 ---- ---- ---- ---- .40 .00 .40 14 2400 ---- ---- ---- ---- .40 .00 .40 338 2410 ---- ---- ---- ---- .40 .00 .40 93 2425 .30 .30 .30 .30 .40 +.10 50 .30 162 2450 ---- ---- ---- ---- .30 .00 .30 189 2475 ---- ---- ---- ---- .30 .00 .30 111 2500 ---- ---- ---- ---- .30 +.10 .20 132 2525 ---- ---- ---- ---- .20 .00 .20 102 2550 ---- ---- ---- ---- .20 .00 .20 97 2575 ---- ---- ---- ---- .20 .00 .20 194 2600 ---- ---- ---- ---- .20 .00 .20 388 2800 .10 .20 .10 .20 .20 .00 315 .20 497 OG DEC23 Gold Option CALL 900 ---- 1030.80B 1018.90A 1030.80B 1026.00 +3.00 1023.00 925 ---- 1005.80B 994.10A 1005.80B 1001.00 +3.00 998.00 950 ---- 980.80B 968.90A 980.80B 976.00 +3.00 973.00 975 ---- 955.80B 944.10A 955.80B 951.00 +3.00 948.00 1000 ---- 930.80B 918.90A 930.80B 926.00 +3.00 923.00 1025 ---- 905.80B 894.10A 905.80B 901.00 +3.00 898.00 1050 ---- 880.80B 868.90A 880.80B 876.00 +3.00 873.00 1075 ---- 855.80B 844.10A 855.80B 851.00 +3.00 848.00 1080 ---- 850.70B 839.20A 850.70B 846.00 +3.00 843.00 1090 ---- 840.50B 829.20A 840.50B 836.00 +3.00 833.00 1100 ---- 830.80B 818.80A 830.80B 826.00 +3.00 823.00 1110 ---- 820.60B 809.20A 820.60B 816.00 +3.00 813.00 1120 ---- 810.60B 799.20A 810.60B 806.00 +3.00 803.00 1125 ---- 805.80B 794.10A 805.80B 801.00 +3.00 798.00 1130 ---- 800.60B 789.20A 800.60B 796.00 +3.00 793.00 1140 ---- 790.60B 779.20A 790.60B 786.00 +3.00 783.00 1150 ---- 780.80B 768.80A 780.80B 776.00 +3.00 773.00 1160 ---- 770.80B 759.20A 770.80B 766.00 +3.00 763.00 1170 ---- 760.80B 749.20A 760.80B 756.00 +3.00 753.00 1175 ---- 755.80B 744.20A 755.80B 751.00 +3.00 748.00 1180 ---- 750.80B 739.20A 750.80B 746.00 +3.00 743.00 1185 ---- 745.80B 734.20A 745.80B 741.00 +3.00 738.00 1190 ---- 740.80B 729.20A 740.80B 736.00 +3.00 733.00 1195 ---- 735.80B 724.20A 735.80B 731.00 +3.00 728.00 1200 ---- 730.90B 718.80A 730.90B 726.00 +3.00 723.00 1205 ---- 725.80B 714.20A 725.80B 721.00 +3.00 718.00 1210 ---- 720.80B 709.20A 720.80B 716.00 +3.00 713.00 1215 ---- 715.80B 704.20A 715.80B 711.00 +3.00 708.00 1220 ---- 710.80B 699.20A 710.80B 706.00 +3.00 703.00 1225 ---- 705.80B 694.10A 705.80B 701.00 +3.00 698.00 1230 ---- 700.80B 689.20A 700.80B 696.00 +3.00 693.00 1235 ---- 695.80B 684.20A 695.80B 691.00 +3.00 688.00 1240 ---- 690.80B 679.20A 690.80B 686.00 +3.00 683.00 1245 ---- 685.80B 674.20A 685.80B 681.00 +3.00 678.00 1250 ---- 680.80B 668.80A 680.80B 676.00 +3.00 673.00 1255 ---- 675.80B 664.20A 675.80B 671.00 +3.00 668.00 1260 ---- 670.80B 659.20A 670.80B 666.00 +3.00 663.00 1265 ---- 665.80B 654.20A 665.80B 661.00 +3.00 658.00 1270 ---- 660.80B 649.20A 660.80B 656.00 +3.00 653.00 1275 ---- 655.80B 644.40A 655.80B 651.00 +3.00 648.00 1280 ---- 650.80B 639.20A 650.80B 646.00 +3.00 643.00 1285 ---- 645.80B 634.20A 645.80B 641.00 +3.00 638.00 1290 ---- 640.80B 629.20A 640.80B 636.00 +3.00 633.00 1295 ---- 635.80B 624.20A 635.80B 631.00 +3.00 628.00 1300 ---- 630.80B 618.80A 630.80B 626.00 +3.00 623.00 1305 ---- 625.80B 614.20A 625.80B 621.00 +3.00 618.00 1310 ---- 620.80B 609.20A 620.80B 616.00 +3.00 613.00 1315 ---- 615.80B 604.20A 615.80B 611.00 +3.00 608.00 1320 ---- 610.80B 599.20A 610.80B 606.00 +3.00 603.00 1325 ---- 605.90B 594.10A 605.90B 601.00 +3.00 598.00 1330 ---- 600.80B 589.20A 600.80B 596.00 +3.00 593.00 1335 ---- 595.80B 584.20A 595.80B 591.00 +3.00 588.00 1340 ---- 590.80B 579.20A 590.80B 586.00 +3.00 583.00 1345 ---- 585.80B 574.20A 585.80B 581.00 +3.00 578.00 1350 ---- 580.90B 568.80A 580.90B 576.00 +3.00 573.00 1355 ---- 575.80B 564.20A 575.80B 571.00 +3.00 568.00 1360 ---- 570.80B 559.20A 570.80B 566.00 +3.00 563.00 1365 ---- 565.80B 554.20A 565.80B 561.00 +3.00 558.00 1370 ---- 560.80B 549.20A 560.80B 556.00 +3.00 553.00 1375 ---- 555.90B 544.10A 555.90B 551.00 +3.00 548.00 1380 ---- 550.80B 539.20A 550.80B 546.00 +3.00 543.00 1385 ---- 545.80B 534.20A 545.80B 541.00 +3.00 538.00 1390 ---- 540.80B 529.20A 540.80B 536.00 +3.00 533.00 1395 ---- 535.80B 524.20A 535.80B 531.00 +3.00 528.00 1400 ---- 530.90B 518.80A 530.90B 526.00 +3.00 523.00 1405 ---- 525.80B 514.20A 525.80B 521.00 +3.00 518.00 1410 ---- 520.80B 509.20A 520.80B 516.00 +3.00 513.00 1415 ---- 515.80B 504.20A 515.80B 511.00 +3.00 508.00 1420 ---- 510.80B 499.20A 510.80B 506.00 +3.00 503.00 1425 ---- 505.90B 494.10A 505.90B 501.00 +3.00 498.00 1430 ---- 500.80B 489.20A 500.80B 496.00 +3.00 493.00 1435 ---- 495.80B 484.20A 495.80B 491.00 +3.00 488.00 1440 ---- 490.80B 479.20A 490.80B 486.00 +3.00 483.00 1445 ---- 485.80B 474.20A 485.80B 481.00 +3.00 478.00 1450 ---- 480.90B 468.70A 480.90B 476.00 +3.00 473.00 1455 ---- 475.80B 464.20A 475.80B 471.00 +3.00 468.00 1460 ---- 470.80B 459.20A 470.80B 466.00 +3.00 463.00 1465 ---- 465.80B 454.20A 465.80B 461.00 +3.00 458.00 1470 ---- 460.80B 449.20A 460.80B 456.00 +3.00 453.00 1475 ---- 455.90B 444.10A 455.90B 451.00 +3.00 448.00 1480 ---- 450.80B 439.20A 450.70B 446.00 +3.00 443.00 1485 ---- 445.80B 434.20A 445.80B 441.00 +3.00 438.00 1490 ---- 440.80B 429.20A 440.60B 436.00 +3.00 433.00 1495 ---- 435.80B 424.20A 435.60B 431.00 +3.00 428.00 1500 ---- 430.90B 418.70A 430.90B 426.00 +3.00 423.00 1505 ---- 425.80B 414.20A 425.80B 421.00 +3.00 418.00 1510 ---- 420.90B 409.20A 420.90B 416.00 +3.00 413.00 1515 ---- 415.90B 404.20A 415.90B 411.00 +3.00 408.00 1520 ---- 410.90B 399.20A 410.90B 406.00 +3.00 403.00 1525 ---- 405.90B 394.10A 405.90B 401.00 +3.00 398.00 1530 ---- 400.80B 389.20A 400.80B 396.00 +3.00 393.00 1535 ---- 395.80B 384.20A 395.80B 391.00 +3.00 388.00 1540 ---- 390.80B 379.20A 390.80B 386.00 +3.00 383.00 1545 ---- 385.80B 374.20A 385.80B 381.00 +3.00 378.00 1550 ---- 380.90B 368.70A 380.90B 376.00 +3.00 373.00 1555 ---- 375.80B 364.20A 375.80B 371.00 +3.00 368.00 1560 ---- 370.90B 359.20A 370.90B 366.00 +3.00 363.00 1565 ---- 365.90B 354.20A 365.90B 361.00 +3.00 358.00 1570 ---- 360.90B 349.20A 360.90B 356.00 +3.00 353.00 1575 ---- 355.90B 344.20A 355.90B 351.00 +3.00 348.00 1580 ---- 350.90B 339.20A 350.90B 346.00 +3.00 343.00 1585 ---- 345.90B 334.20A 345.90B 341.00 +3.00 338.00 1590 ---- 340.90B 329.20A 340.90B 336.00 +3.00 333.00 1595 ---- 335.90B 324.20A 335.90B 331.00 +3.00 328.00 1600 ---- 331.00B 318.70A 331.00B 326.00 +3.00 323.00 95 1605 ---- 325.90B 314.20A 325.90B 321.00 +3.00 318.00 1610 ---- 320.90B 309.20A 320.90B 316.00 +3.00 313.00 1615 ---- 315.90B 304.20A 315.90B 311.00 +3.00 308.00 1620 ---- 310.90B 299.20A 310.90B 306.00 +3.00 303.00 1625 ---- 306.00B 294.10A 306.00B 301.00 +3.00 298.00 80 1630 ---- 300.90B 289.20A 300.90B 296.00 +3.00 293.00 1635 ---- 295.90B 284.20A 295.90B 291.00 +3.00 288.00 1640 ---- 290.90B 279.20A 290.90B 286.00 +3.00 283.00 1645 ---- 285.90B 274.20A 285.90B 281.00 +3.00 278.00 1650 ---- 281.00B 268.00A 281.00B 276.00 +3.00 273.00 150 1655 ---- 275.90B 264.10A 275.90B 271.00 +3.00 268.00 1660 ---- 270.90B 259.10A 270.90B 266.00 +3.00 263.00 1665 ---- 266.00B 254.10A 266.00B 261.00 +2.90 258.10 1670 ---- 261.00B 249.10A 261.00B 256.10 +3.00 253.10 1675 ---- 257.80B 243.30A 257.80B 251.10 +2.90 248.20 1680 ---- 251.10B 239.20A 251.10B 246.10 +2.90 243.20 1685 ---- 246.20B 234.30A 246.20B 241.20 +2.90 238.30 1690 ---- 241.20B 229.40A 241.10B 236.30 +2.90 233.40 1695 ---- 236.30B 224.40A 236.10B 231.40 +2.90 228.50 1700 ---- 233.10B 218.80A 233.00B 226.40 +2.80 223.60 1383 1705 ---- 226.50B 214.60A 226.30B 221.60 +2.90 218.70 1710 ---- 221.60B 209.80A 221.40B 216.70 +2.80 213.90 1715 ---- 216.70B 204.90A 216.70B 211.80 +2.80 209.00 1720 ---- 211.90B 200.10A 211.70B 207.00 +2.80 204.20 1725 ---- 208.70B 194.60A 208.70B 202.10 +2.70 199.40 23 1730 ---- 202.20B 190.50A 202.10B 197.30 +2.70 194.60 1735 ---- 197.40B 185.70A 197.20B 192.60 +2.70 189.90 1 1740 ---- 192.60B 181.00A 192.50B 187.80 +2.70 185.10 1 1745 ---- 187.80B 176.30A 187.80B 183.00 +2.60 180.40 1750 ---- 184.80B 170.90A 184.60B 178.30 +2.60 175.70 567 1755 ---- 178.30B 166.90A 178.20B 173.60 +2.60 171.00 1760 ---- 173.60B 162.20A 173.50B 169.00 +2.60 166.40 1765 ---- 169.00B 157.60A 168.90B 164.30 +2.50 161.80 1770 ---- 164.30B 153.00A 164.20B 159.70 +2.50 157.20 1775 ---- 161.40B 147.90A 161.30B 155.10 +2.50 152.60 123 1780 ---- 155.10B 143.40A 155.00B 150.60 +2.50 148.10 1785 ---- 152.20B 138.90A 152.10B 146.10 +2.40 143.70 1 1790 ---- 147.70B 134.50A 147.60B 141.60 +2.40 139.20 1795 ---- 143.20B 130.10A 143.10B 137.20 +2.40 134.80 1800 130.70 138.80B 125.90A 134.20B 132.80 +2.30 1 130.50 1 5683 1805 ---- 134.40B 121.60A 134.30B 128.50 +2.30 126.20 1810 ---- 130.00B 117.40A 129.90B 124.20 +2.20 122.00 1815 ---- 125.70B 113.20A 125.60B 120.00 +2.20 117.80 1 1820 ---- 121.50B 109.10A 121.40B 115.80 +2.10 113.70 1825 ---- 117.30B 105.10A 117.20B 111.70 +2.10 109.60 84 1830 ---- 113.20B 101.20A 113.00B 107.60 +2.00 105.60 52 1835 ---- 109.10B 97.30A 109.00B 103.70 +2.00 101.70 14 1840 ---- 105.10B 93.50A 105.00B 99.80 +1.90 97.90 1 1845 ---- 101.20B 89.80A 101.10B 95.90 +1.80 94.10 1850 ---- 97.30B 86.10A 97.10B 92.20 +1.80 90.40 1 1826 1855 ---- 93.50B 82.60A 93.40B 88.50 +1.70 86.80 2 1860 ---- 89.80B 79.20A 89.70B 84.90 +1.70 83.20 76 1865 ---- 86.20B 75.80A 86.10B 81.40 +1.60 79.80 1 1870 ---- 82.70B 72.40A 82.60B 78.00 +1.60 76.40 107 1875 ---- 79.20B 69.20A 79.10B 74.70 +1.50 73.20 922 1880 ---- 76.00B 66.10A 76.00B 71.40 +1.40 70.00 1 131 1885 ---- 72.80B 63.10A 72.80B 68.30 +1.40 66.90 1890 ---- 69.60B 60.20A 69.60B 65.20 +1.30 63.90 4 1895 ---- 66.60B 57.40A 66.60B 62.30 +1.30 61.00 1 1900 57.20 63.60B 54.70A 56.00A 59.40 +1.20 4 58.20 9 1538 1905 ---- 60.70B 52.10A 60.70B 56.60 +1.10 55.50 89 1910 ---- 57.90B 49.60A 57.90B 54.00 +1.10 52.90 80 1915 ---- 55.20B 47.20A 55.20B 51.40 +1.00 50.40 10 93 1920 45.50 52.60B 44.90A 49.70B 48.90 +.90 294 48.00 359 451 1925 46.50 50.10B 42.70A 47.00B 46.50 +.80 129 45.70 2 560 1930 42.40 47.70B 40.60A 45.10B 44.30 +.90 9 43.40 5 366 1935 42.80 45.40B 38.50A 42.00A 42.10 +.80 1 41.30 13 122 1940 ---- 43.10B 36.50A 43.10B 39.90 +.70 2 39.20 7 658 1945 ---- 41.00B 34.60A 41.00B 37.90 +.70 37.20 14 397 1950 38.50 39.00B 32.80A 33.80A 36.00 +.60 64 35.40 48 10357 1955 ---- 37.00B 31.10A 37.00B 34.20 +.60 33.60 190 1960 32.50 35.20B 29.50A 32.40A 32.40 +.50 2 31.90 7 1412 1965 ---- 33.30B 28.00A 33.30B 30.70 +.50 30.20 3 333 1970 ---- 31.60B 26.50A 31.60B 29.10 +.40 28.70 1415 1975 26.60 30.00B 25.10A 28.30B 27.60 +.40 2 27.20 16 1232 1980 ---- 28.50B 23.80A 28.50B 26.20 +.40 25.80 31 314 1985 ---- 27.00B 22.50A 27.00B 24.80 +.30 24.50 5 1098 1990 ---- 25.60B 21.30A 25.60B 23.50 +.30 2 23.20 6 806 1995 22.70 24.30B 20.20A 22.30A 22.30 +.30 6 22.00 18 98 2000 22.30 23.00B 19.10A 21.70B 21.10 +.20 1138 20.90 608 5634 2005 19.50 21.80B 18.10A 18.90A 20.00 +.20 3 19.80 470 2010 ---- 20.70B 17.20A 20.70B 19.00 +.20 10 18.80 226 790 2015 18.20 19.60B 16.30A 18.10 18.00 +.20 2 17.80 1104 2020 ---- 18.60B 15.50A 18.60B 17.10 +.20 16.90 3 197 2025 16.60 17.70B 14.70A 16.10A 16.20 +.20 2 16.00 1 2434 2030 ---- 16.80B 14.00A 16.80B 15.40 +.20 15.20 879 2035 ---- 15.90B 13.30A 13.30A 14.60 +.10 14.50 1 972 2040 ---- 15.10B 12.60A 15.10B 13.90 +.20 13.70 443 2045 12.50 14.30B 12.00A 13.30A 13.20 +.10 17 13.10 4 1069 2050 12.30 13.60B 11.40A 12.50 12.50 +.10 913 12.40 113 3546 2055 11.90 12.90B 10.80A 12.00B 11.90 +.10 9 11.80 1 107 2060 ---- 12.30B 10.30A 12.30B 11.30 +.10 11.20 323 2065 ---- 11.70B 9.80A 11.70B 10.80 +.10 1 10.70 1 760 2070 ---- 11.10B 9.40A 11.10B 10.30 +.10 1 10.20 5 322 2075 9.20 10.60B 8.90A 10.00B 9.80 +.10 116 9.70 11 1869 2080 ---- 10.10B 8.50A 8.50A 9.30 .00 9.30 396 591 2085 ---- 9.60B 8.10A 9.60B 8.90 +.10 8.80 184 2090 8.10 9.20B 7.80A 8.50B 8.50 +.10 23 8.40 141 2095 ---- 8.70B 7.40A 7.40A 8.10 .00 8.10 6 103 2100 7.80 8.30B 7.10A 7.80 7.70 .00 36 7.70 116 18181 2105 ---- 8.00B 6.80A 8.00B 7.40 .00 7.40 31 2110 ---- 7.60B 6.50A 7.60B 7.00 .00 7.00 2 452 2115 ---- 7.30B 6.20A 7.30B 6.70 .00 6.70 858 2120 5.90 6.90B 5.90 6.50B 6.40 .00 2 6.40 100 2125 6.20 6.60B 5.70A 6.20B 6.10 -.10 1826 6.20 11 1865 2130 ---- 6.30B 5.50A 6.30B 5.90 .00 117 5.90 700 2135 ---- 6.10B 5.30A 6.10B 5.60 -.10 5.70 515 2140 ---- 5.80B 5.10A 5.80B 5.40 .00 5.40 3 18 2145 5.70 5.70 4.90A 4.90A 5.10 -.10 3 5.20 34 2150 4.90 5.30B 4.70A 5.00B 4.90 -.10 589 5.00 204 3474 2155 4.80 5.10B 4.50A 4.50A 4.70 -.10 11 4.80 261 2160 ---- 4.90B 4.30A 4.90B 4.50 -.10 1 4.60 1 36 2165 ---- 4.70B 4.20A 4.70B 4.40 .00 1 4.40 2 331 2170 ---- 4.50B 4.00A 4.50B 4.20 -.10 3 4.30 2 63 2175 ---- 4.30B 3.90A 4.30B 4.00 -.10 8 4.10 7 2226 2180 ---- 4.20B 3.70A 4.20B 3.90 -.10 3 4.00 4 38 2185 ---- 4.00B 3.60A 4.00B 3.70 -.10 3.80 72 2190 3.90 4.00 3.40A 3.40A 3.60 -.10 12 3.70 92 2195 ---- 3.70B 3.30A 3.70B 3.50 .00 2 3.50 3 286 2200 3.40 3.60 3.20A 3.40A 3.40 .00 59 3.40 160 7570 2205 ---- 3.40B 3.10A 3.40B 3.30 .00 3.30 19 2210 ---- 3.30B 3.00A 3.30B 3.20 .00 3.20 10 2215 ---- 3.20B 2.90A 3.20B 3.10 .00 3.10 558 2220 2.80 3.10B 2.80 2.90B 3.00 .00 2 3.00 1089 2225 ---- 3.00B 2.70A 3.00B 2.90 .00 2.90 3 1703 2230 ---- 2.90B 2.60A 2.90B 2.80 .00 1 2.80 41 2235 ---- 2.80B 2.50A 2.80B 2.70 .00 2.70 17 2240 ---- 2.70B 2.40A 2.70B 2.60 .00 2.60 47 2245 ---- 2.60B 2.40A 2.60B 2.50 .00 2.50 26 27 2250 ---- 2.50B 2.30A 2.50B 2.40 .00 2.40 7 4191 2255 ---- ---- 2.20A 2.20A 2.30 -.10 2.40 12 2260 ---- 2.40B 2.20A 2.20A 2.20 -.10 2.30 198 2265 ---- 2.30B 2.10A 2.30B 2.10 -.10 2.20 16 2270 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 15 2275 2.20 2.20 2.00A 2.00A 2.00 -.10 35 2.10 627 2280 ---- ---- ---- ---- 2.00 .00 2.00 2 385 2285 ---- ---- 1.90A 1.90A 1.90 -.10 2.00 11 2290 ---- ---- 1.80A 1.80A 1.90 .00 1.90 6 2295 ---- ---- ---- ---- 1.90 +.10 1.80 17 2300 1.90 1.90 1.70A 1.70A 1.80 .00 2 1.80 25 7236 2305 ---- ---- ---- ---- 1.70 .00 6 1.70 6 2310 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 24 2315 ---- ---- ---- ---- 1.60 .00 1.60 101 2320 ---- ---- ---- ---- 1.50 -.10 1.60 19 2325 ---- ---- ---- ---- 1.50 .00 1.50 729 2330 ---- ---- ---- ---- 1.40 -.10 1.50 30 2335 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 16 2340 ---- ---- ---- ---- 1.40 .00 1.40 425 2345 ---- ---- ---- ---- 1.40 .00 1.40 7 2350 ---- ---- ---- ---- 1.30 .00 1.30 1837 2360 ---- ---- ---- ---- 1.20 -.10 1.30 16 2370 ---- ---- ---- ---- 1.10 -.10 1.20 4 2375 ---- ---- ---- ---- 1.10 -.10 1.20 1018 2380 ---- ---- ---- ---- 1.10 .00 1.10 34 2390 ---- ---- ---- ---- 1.00 -.10 1.10 1001 2400 1.00 1.00 .90 .90 1.00 .00 42 1.00 3266 2410 ---- ---- ---- ---- .90 -.10 1.00 5 2420 ---- ---- ---- ---- .90 .00 .90 11 2425 ---- ---- ---- ---- .90 .00 .90 49 1310 2430 ---- ---- ---- ---- .90 .00 .90 14 2440 ---- ---- ---- ---- .90 +.10 .80 12 2450 ---- ---- ---- ---- .80 .00 .80 938 2475 ---- ---- ---- ---- .80 +.10 .70 47 2490 ---- ---- ---- ---- .70 .00 .70 168 2500 .70 .70 .70 .70 .70 +.10 41 .60 3 15930 2525 ---- ---- ---- ---- .60 .00 .60 166 2550 ---- ---- ---- ---- .60 +.10 .50 1 1705 2575 ---- ---- ---- ---- .50 .00 .50 87 2600 .40 .40 .40 .40 .50 +.10 40 .40 2934 2625 ---- ---- ---- ---- .40 .00 .40 672 2650 ---- .40B ---- ---- .40 +.10 .30 681 2700 ---- ---- ---- ---- .30 .00 .30 3865 2750 ---- ---- ---- ---- .30 +.10 .20 936 2800 ---- ---- ---- ---- .30 +.10 .20 794 2900 ---- ---- ---- ---- .20 .00 .20 70 3000 ---- ---- ---- ---- .20 +.10 .10 24 11038 3100 ---- ---- ---- ---- .20 +.10 .10 60 3200 .10 .10 .10 .10 .20 +.10 15 .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 ---- 700.30B 688.90A 700.30B 695.90 +3.00 692.90 1275 ---- 675.30B 664.30A 675.30B 670.90 +3.00 667.90 1300 ---- 650.30B 638.80A 650.30B 645.90 +3.00 642.90 1325 ---- 625.50B 614.30A 625.50B 620.90 +3.00 617.90 1350 ---- 600.40B 588.80A 600.30B 595.90 +3.00 592.90 1375 ---- 575.60B 564.30A 575.60B 570.90 +3.00 567.90 1400 ---- 550.50B 538.80A 550.50B 545.90 +3.00 542.90 1425 ---- 525.60B 514.30A 525.60B 520.90 +3.00 517.90 1430 ---- 520.40B 509.30A 520.40B 515.90 +3.00 512.90 1440 ---- 510.40B 499.30A 510.40B 505.90 +3.00 502.90 1450 ---- 500.60B 488.80A 500.60B 495.90 +3.00 492.90 1460 ---- 490.50B 479.30A 490.50B 485.90 +3.00 482.90 1470 ---- 480.50B 469.30A 480.50B 475.90 +3.00 472.90 1475 ---- 475.50B 464.30A 475.50B 470.90 +3.00 467.90 1480 ---- 470.50B 459.30A 470.50B 465.90 +3.00 462.90 1490 ---- 460.50B 449.30A 460.50B 455.90 +3.00 452.90 1500 ---- 450.50B 438.80A 450.50B 445.90 +3.00 442.90 1510 ---- 440.50B 429.40A 440.50B 435.90 +3.00 432.90 1520 ---- 430.40B 419.40A 430.40B 425.90 +3.00 422.90 1525 ---- 425.40B 414.30A 425.40B 420.90 +3.00 417.90 1530 ---- 420.50B 409.40A 420.50B 415.90 +3.00 412.90 1535 ---- 415.50B 404.40A 415.50B 410.90 +3.00 407.90 1540 ---- 410.50B 399.40A 410.50B 405.90 +3.00 402.90 1545 ---- 405.50B 394.40A 405.50B 400.90 +3.00 397.90 1550 ---- 401.10B 388.80A 401.10B 395.90 +3.00 392.90 1 1555 ---- 395.50B 384.40A 395.50B 390.90 +3.00 387.90 1560 ---- 390.50B 379.40A 390.50B 385.90 +3.00 382.90 1565 ---- 385.50B 374.40A 385.50B 380.90 +3.00 377.90 1570 ---- 380.50B 369.40A 380.50B 375.90 +3.00 372.90 1575 ---- 375.70B 364.30A 375.70B 370.90 +3.00 367.90 1580 ---- 370.50B 359.40A 370.50B 365.90 +3.00 362.90 1585 ---- 365.50B 354.30A 365.50B 360.90 +3.00 357.90 1590 ---- 360.50B 349.30A 360.50B 355.90 +3.00 352.90 1595 ---- 355.50B 344.30A 355.50B 350.90 +3.00 347.90 1600 ---- 350.70B 338.70A 350.70B 345.90 +3.00 342.90 1605 ---- 345.50B 334.30A 345.50B 340.90 +3.00 337.90 1610 ---- 340.50B 329.30A 340.50B 335.90 +3.00 332.90 1615 ---- 335.50B 324.30A 335.50B 330.90 +3.00 327.90 1620 ---- 330.50B 319.30A 330.50B 325.90 +3.00 322.90 1625 ---- 325.60B 314.30A 325.60B 320.90 +3.00 317.90 1630 ---- 320.60B 309.30A 320.60B 315.90 +3.00 312.90 1635 ---- 315.60B 304.30A 315.60B 310.90 +3.00 307.90 1640 ---- 310.60B 299.30A 310.60B 305.90 +3.00 302.90 1 1645 ---- 305.60B 294.20A 305.60B 300.90 +3.00 297.90 1650 ---- 302.60B 288.10A 302.50B 295.90 +3.00 292.90 1655 ---- 295.70B 284.30A 295.60B 290.90 +2.90 288.00 1660 ---- 290.80B 279.30A 290.80B 286.00 +3.00 283.00 1665 ---- 285.70B 274.30A 285.70B 281.00 +2.90 278.10 1670 ---- 280.90B 269.30A 280.90B 276.10 +3.00 273.10 1675 ---- 277.70B 263.40A 277.70B 271.10 +2.90 268.20 1 1680 ---- 271.00B 259.50A 271.00B 266.20 +2.90 263.30 1685 ---- 266.10B 254.60A 266.10B 261.30 +2.90 258.40 1690 ---- 261.10B 249.70A 261.00B 256.40 +2.90 253.50 1 1695 ---- 256.30B 244.80A 256.30B 251.50 +2.90 248.60 1700 ---- 253.10B 239.00A 253.10B 246.70 +2.90 243.80 6 1705 ---- 246.40B 235.10A 246.40B 241.80 +2.90 238.90 1710 ---- 241.50B 230.20A 241.50B 237.00 +2.90 234.10 1 1715 ---- 236.70B 225.40A 236.70B 232.10 +2.80 229.30 1720 ---- 231.90B 220.70A 231.90B 227.30 +2.80 224.50 1 1725 ---- 229.00B 215.00A 228.90B 222.60 +2.80 219.80 3 1730 ---- 222.30B 211.20A 222.30B 217.80 +2.80 215.00 1735 ---- 217.50B 206.50A 217.50B 213.00 +2.70 210.30 1740 ---- 212.80B 201.70A 212.80B 208.30 +2.70 205.60 1745 ---- 208.20B 197.10A 208.20B 203.60 +2.70 200.90 1750 ---- 205.20B 191.50A 205.10B 198.90 +2.60 196.30 8 1755 ---- 198.70B 187.80A 198.70B 194.30 +2.70 191.60 1760 ---- 194.00B 183.20A 194.00B 189.70 +2.70 187.00 1765 ---- 189.50B 178.60A 189.50B 185.10 +2.60 182.50 1770 ---- 184.90B 173.20A 184.90B 180.50 +2.60 177.90 1775 ---- 182.00B 168.70A 181.90B 175.90 +2.50 173.40 1 1780 ---- 177.50B 164.30A 177.30B 171.40 +2.40 169.00 1785 ---- 173.00B 159.80A 172.80B 167.00 +2.50 164.50 1790 ---- 168.50B 155.50A 168.30B 162.50 +2.40 160.10 1 1795 ---- 164.00B 151.10A 163.90B 158.10 +2.30 155.80 1800 ---- 159.60B 146.80A 159.60B 153.80 +2.30 151.50 20 1805 ---- 155.20B 142.60A 155.10B 149.50 +2.30 147.20 1810 ---- 150.90B 138.40A 150.90B 145.20 +2.20 143.00 1815 ---- 146.60B 134.20A 146.50B 141.00 +2.20 138.80 1 1820 ---- 142.40B 130.10A 142.30B 136.80 +2.10 134.70 1 1825 ---- 138.20B 126.10A 138.10B 132.70 +2.10 130.60 1830 ---- 134.10B 122.10A 133.90B 128.60 +2.00 126.60 1 1835 ---- 130.00B 118.20A 129.90B 124.60 +2.00 122.60 1840 ---- 125.90B 114.30A 125.90B 120.70 +2.00 118.70 1845 ---- 122.00B 110.50A 121.80B 116.80 +1.90 114.90 1850 ---- 118.10B 106.80A 117.90B 112.90 +1.80 111.10 2 1855 ---- 114.20B 103.20A 114.20B 109.20 +1.80 107.40 2 1860 ---- 110.50B 99.60A 110.40B 105.50 +1.80 103.70 1865 ---- 106.80B 96.10A 106.70B 101.90 +1.70 100.20 1870 ---- 103.10B 92.70A 103.00B 98.30 +1.60 96.70 1875 ---- 99.60B 89.30A 99.50B 94.90 +1.60 93.30 1 1880 ---- 96.10B 86.00A 95.90B 91.50 +1.60 89.90 1885 ---- 92.60B 82.80A 92.50B 88.10 +1.50 86.60 1890 ---- 89.30B 79.60A 89.20B 84.90 +1.50 83.40 1895 ---- 86.30B 76.60A 86.30B 81.70 +1.40 80.30 2 1900 ---- 83.10B 73.60A 83.10B 78.70 +1.40 77.30 13 1905 ---- 80.00B 70.80A 80.00B 75.70 +1.30 74.40 1910 ---- 77.00B 68.00A 77.00B 72.80 +1.30 71.50 1915 ---- 74.00B 65.30A 73.90B 69.90 +1.20 68.70 1 2 1920 ---- 71.20B 62.70A 71.20B 67.20 +1.20 66.00 10 119 1925 ---- 68.40B 60.10A 68.30B 64.50 +1.10 63.40 2 1930 ---- 65.70B 57.70A 65.60B 61.90 +1.00 60.90 1 1935 ---- 63.10B 55.30A 63.00B 59.40 +1.00 58.40 136 1940 57.50 60.60B 53.10A 57.00A 57.00 +1.00 11 56.00 55 1945 ---- 58.20B 50.90A 58.10B 54.70 +1.00 32 53.70 6 1950 ---- 55.80B 48.80A 55.80B 52.40 +.90 51.50 225 1955 ---- 53.50B 46.70A 53.50B 50.30 +.90 49.40 1 36 1960 ---- 51.30B 44.80A 51.30B 48.20 +.80 47.40 1 227 1965 45.70 49.20B 42.90A 46.90B 46.20 +.80 1 45.40 274 1970 ---- 47.20B 41.10A 47.10B 44.20 +.70 43.50 314 1975 ---- 45.20B 39.30A 45.10B 42.40 +.70 41.70 19 1980 ---- 43.30B 37.60A 43.30B 40.60 +.70 39.90 107 1985 ---- 41.50B 36.00A 41.50B 38.90 +.70 38.20 556 1990 ---- 39.80B 34.50A 39.70B 37.20 +.60 36.60 56 1995 ---- 38.10B 33.00A 38.10B 35.60 +.50 35.10 35 2000 ---- 36.50B 31.60A 36.50B 34.10 +.50 33.60 20 747 2005 ---- 34.90B 30.20A 34.90B 32.60 +.40 32.20 381 2010 ---- 33.50B 28.90A 33.50B 31.30 +.50 30.80 3 2015 ---- 32.00B 27.70A 32.00B 29.90 +.40 29.50 20 2020 ---- 30.70B 26.50A 30.70B 28.60 +.30 28.30 5 93 2025 ---- 29.40B 25.40A 29.40B 27.40 +.30 27.10 400 2030 ---- 28.20B 24.30A 24.30A 26.30 +.30 26.00 33 65 2035 24.80 27.00B 23.30A 23.30A 25.10 +.20 69 24.90 102 2040 ---- 25.80B 22.30A 25.80B 24.10 +.30 23.80 46 2045 ---- 24.80B 21.40A 21.40A 23.10 +.20 22.90 142 2050 22.20 23.70B 20.50A 22.40B 22.10 +.20 51 21.90 4353 2055 ---- 22.70B 19.70A 22.70B 21.20 +.20 21.00 88 2060 ---- 21.80B 18.90A 18.90A 20.30 +.10 20.20 316 2065 ---- 20.90B 18.10A 20.90B 19.40 +.10 19.30 518 2070 ---- 20.00B 17.40A 20.00B 18.60 +.10 18.50 597 2075 ---- 19.20B 16.70A 19.20B 17.90 +.10 17.80 3 45 2080 17.20 18.40B 16.00A 17.40B 17.20 +.10 1 17.10 54 2085 ---- 17.70B 15.40A 17.70B 16.50 +.10 16.40 5 1107 2090 ---- 17.00B 14.80A 17.00B 15.80 .00 15.80 40 2095 ---- 16.30B 14.20A 16.30B 15.20 +.10 15.10 7 2100 14.20 15.70B 13.70A 13.70A 14.60 +.10 51 14.50 12 4066 2105 ---- 15.00B 13.20A 15.00B 14.10 +.10 14.00 6 59 2110 13.20 14.40B 12.70A 12.70A 13.50 +.10 5 13.40 9 2115 ---- 13.90B 12.20A 13.90B 13.00 +.10 12.90 4 44 2120 12.70 13.30B 11.70A 12.50A 12.50 +.10 3 12.40 456 2125 ---- 12.80B 11.30A 12.80B 12.10 +.10 33 12.00 5 756 2130 ---- 12.30B 10.90A 12.30B 11.60 +.10 11.50 21 2135 11.30 11.90B 10.50A 11.10A 11.20 +.10 3 11.10 1 2140 10.90 11.40B 10.10A 10.70A 10.80 +.10 14 10.70 2 2145 10.50 11.00B 9.80A 10.30A 10.40 +.10 12 10.30 8 2150 ---- 10.60B 9.40A 10.60B 10.00 .00 10.00 1190 2155 ---- 10.20B 9.10A 10.20B 9.60 .00 9.60 4 2160 ---- 9.80B 8.80A 9.80B 9.30 .00 9.30 25 2165 ---- 9.50B 8.50A 9.50B 9.00 +.10 8.90 2 2170 ---- 9.10B 8.20A 9.10B 8.60 .00 8.60 4 2175 ---- 8.80B 7.90A 8.80B 8.30 .00 8.30 218 2180 ---- 8.50B 7.70A 8.50B 8.00 -.10 8.10 1 43 2185 7.90 8.20B 7.40A 7.90 7.80 .00 19 7.80 35 2190 ---- 7.90B 7.20A 7.90B 7.50 .00 7.50 25 2195 ---- 7.70B 7.00A 7.70B 7.30 .00 7.30 30 2200 ---- 7.40B 6.70A 7.40B 7.00 -.10 35 7.10 5 2638 2205 ---- 7.20B 6.50A 7.20B 6.80 .00 6.80 2210 ---- 6.90B 6.30A 6.90B 6.60 .00 1 6.60 3 2215 ---- 6.70B 6.10A 6.70B 6.40 .00 6.40 51 2220 ---- 6.50B 6.00A 6.50B 6.20 .00 6.20 101 2225 ---- 6.30B 5.80A 6.30B 6.00 .00 6.00 131 2230 ---- 6.10B 5.60A 6.10B 5.80 .00 12 5.80 8 2235 ---- 5.90B 5.40A 5.90B 5.60 -.10 5.70 11 2240 ---- 5.70B 5.30A 5.70B 5.40 -.10 5.50 2 3 2245 ---- 5.50B 5.10A 5.50B 5.30 .00 5.30 2 8 2250 ---- 5.40B 5.00A 5.40B 5.10 -.10 1 5.20 1 2017 2255 ---- 5.20B 4.80A 5.20B 5.00 .00 5.00 2260 ---- 5.10B 4.70A 5.10B 4.80 -.10 1 4.90 113 2265 ---- 4.90B 4.60A 4.90B 4.70 .00 4.70 3 2270 ---- 4.80B 4.40A 4.80B 4.60 .00 4.60 23 2275 4.40 4.60B 4.30A 4.60B 4.40 -.10 35 4.50 310 2280 ---- 4.50B 4.20A 4.50B 4.30 .00 4.30 12 2285 ---- 4.40B 4.10A 4.40B 4.20 .00 4.20 67 2290 ---- 4.20B 3.90A 4.20B 4.10 .00 4.10 32 2295 ---- 4.10B 3.80A 4.10B 4.00 .00 4.00 13 2300 ---- 4.00B 3.70A 4.00B 3.90 .00 3.90 1849 2305 ---- 3.90B 3.60A 3.90B 3.70 -.10 3.80 575 2310 ---- 3.80B 3.50A 3.80B 3.60 -.10 3.70 7 2315 ---- 3.70B 3.40A 3.70B 3.50 -.10 3.60 10 2320 ---- 3.60B 3.40A 3.60B 3.50 .00 3.50 3 2325 ---- 3.50B 3.20A 3.50B 3.40 .00 3.40 4 124 2330 3.20 3.40B 3.20 3.20 3.30 .00 20 3.30 5 2340 ---- 3.20B 3.00A 3.20B 3.10 .00 3.10 25 2350 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 5 409 2360 ---- 2.90B 2.70A 2.90B 2.80 .00 2.80 2 2370 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 16 2375 ---- 2.70B 2.50A 2.70B 2.60 .00 2.60 162 2380 ---- 2.60B ---- 2.60B 2.50 .00 2.50 2390 ---- 2.50B ---- 2.50B 2.40 .00 2.40 9 2400 2.40 2.40 2.30A 2.30A 2.30 .00 40 2.30 2 1250 2410 ---- ---- ---- ---- 2.10 -.10 2.20 4 2420 ---- ---- ---- ---- 2.00 -.10 2.10 2 2425 ---- 2.10B ---- 2.10B 2.00 .00 2.00 31 2430 ---- ---- ---- ---- 1.90 -.10 2.00 5 2450 ---- ---- ---- ---- 1.80 .00 1.80 1025 2475 ---- ---- ---- ---- 1.60 .00 1.60 34 2500 ---- ---- ---- ---- 1.40 -.10 1.50 3 807 2525 ---- ---- ---- ---- 1.20 -.10 1.30 239 2550 ---- ---- ---- ---- 1.10 -.10 1.20 70 2575 ---- ---- ---- ---- 1.00 -.10 25 1.10 86 2600 .90 .90 .90 .90 .90 -.10 1 1.00 10 928 2625 ---- ---- ---- ---- .80 -.10 .90 93 2700 ---- ---- ---- ---- .60 -.10 .70 25 344 3000 ---- ---- ---- ---- .30 -.10 .40 2 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 700.30B 689.70A 700.30B 695.90 +3.00 692.90 1275 ---- 675.30B 664.40A 675.30B 670.90 +3.00 667.90 1300 ---- 650.30B 639.60A 650.30B 645.90 +3.00 642.90 1325 ---- 625.30B 614.40A 625.30B 620.90 +3.00 617.90 1350 ---- 600.30B 589.40A 600.30B 595.90 +3.00 592.90 1375 ---- 575.30B 564.60A 575.30B 570.90 +3.00 567.90 1400 ---- 550.40B 539.50A 550.40B 545.90 +3.00 542.90 1425 ---- 525.40B 514.60A 525.40B 520.90 +3.00 517.90 1430 ---- 520.30B 509.60A 520.30B 515.90 +3.00 512.90 1440 ---- 510.30B 499.50A 510.30B 505.90 +3.00 502.90 1450 ---- 500.40B 489.40A 500.40B 495.90 +3.00 492.90 1460 ---- 490.30B 479.60A 490.30B 485.90 +3.00 482.90 1470 ---- 480.30B 469.50A 480.30B 475.90 +3.00 472.90 1475 ---- 475.40B 464.50A 475.40B 470.90 +3.00 467.90 1480 ---- 470.30B 459.50A 470.30B 465.90 +3.00 462.90 1490 ---- 460.30B 449.50A 460.30B 455.90 +3.00 452.90 1500 ---- 450.40B 439.40A 450.40B 445.90 +3.00 442.90 1510 ---- 440.30B 429.50A 440.30B 435.90 +3.00 432.90 1520 ---- 430.30B 419.50A 430.30B 425.90 +3.00 422.90 1525 ---- 425.40B 414.40A 425.40B 420.90 +3.00 417.90 1530 ---- 420.30B 409.50A 420.30B 415.90 +3.00 412.90 1535 ---- 415.40B 404.50A 415.40B 410.90 +3.00 407.90 1540 ---- 410.40B 399.50A 410.40B 405.90 +3.00 402.90 1545 ---- 405.40B 394.50A 405.40B 400.90 +3.00 397.90 1550 ---- 400.40B 389.40A 400.40B 395.90 +3.00 392.90 1555 ---- 395.40B 384.50A 395.40B 390.90 +3.00 387.90 1560 ---- 390.40B 379.50A 390.40B 385.90 +3.00 382.90 1565 ---- 385.40B 374.50A 385.40B 380.90 +3.00 377.90 1570 ---- 380.40B 369.60A 380.40B 375.90 +3.00 372.90 1575 ---- 375.50B 364.40A 375.50B 370.90 +3.00 367.90 1580 ---- 370.40B 359.40A 370.40B 365.90 +3.00 362.90 1585 ---- 365.40B 354.40A 365.40B 360.90 +3.00 357.90 1590 ---- 360.40B 349.40A 360.40B 355.90 +3.00 352.90 1595 ---- 355.40B 344.40A 355.40B 350.90 +3.00 347.90 1600 ---- 350.40B 339.40A 350.40B 345.90 +3.00 342.90 1605 ---- 345.30B 334.40A 345.30B 340.90 +3.00 337.90 1610 ---- 340.30B 329.40A 340.30B 335.90 +3.00 332.90 1615 ---- 335.40B 324.40A 335.30B 330.90 +3.00 327.90 1620 ---- 330.40B 319.30A 330.30B 325.90 +3.00 322.90 1625 ---- 326.70B 313.00A 326.70B 320.90 +3.00 317.90 1630 ---- 320.50B 309.40A 320.40B 315.90 +2.90 313.00 1635 ---- 315.50B 304.40A 315.50B 310.90 +2.90 308.00 1640 ---- 310.50B 299.40A 310.50B 306.00 +3.00 303.00 1645 ---- 305.60B 294.50A 305.50B 301.00 +2.90 298.10 1650 ---- 302.70B 288.40A 302.60B 296.10 +2.90 293.20 1655 ---- 295.70B 284.60A 295.60B 291.20 +2.90 288.30 1660 ---- 290.80B 279.60A 290.70B 286.30 +2.90 283.40 1665 ---- 285.90B 274.70A 285.80B 281.40 +2.90 278.50 1670 ---- 281.00B 269.90A 280.90B 276.50 +2.80 273.70 1675 ---- 278.10B 264.00A 278.10B 271.60 +2.80 268.80 10 1680 ---- 271.20B 260.40A 271.10B 266.80 +2.80 264.00 1685 ---- 266.40B 255.60A 266.30B 261.90 +2.70 259.20 1690 ---- 261.50B 250.70A 261.50B 257.10 +2.70 254.40 1695 ---- 256.70B 245.90A 256.70B 252.30 +2.70 249.60 1700 ---- 253.90B 240.10A 253.90B 247.50 +2.70 244.80 48 1705 ---- 247.10B 236.30A 247.10B 242.80 +2.70 240.10 1710 ---- 242.30B 231.50A 242.30B 238.00 +2.70 235.30 1 1715 ---- 237.60B 227.00A 237.60B 233.30 +2.70 230.60 1720 ---- 232.90B 222.20A 232.80B 228.60 +2.70 225.90 1725 ---- 230.20B 216.60A 230.10B 223.90 +2.60 221.30 10 1730 ---- 223.50B 212.90A 223.40B 219.30 +2.70 216.60 1735 ---- 218.80B 208.30A 218.80B 214.60 +2.60 212.00 1740 ---- 214.20B 203.70A 214.10B 210.00 +2.60 207.40 1745 ---- 209.50B 199.10A 209.50B 205.40 +2.50 202.90 1750 ---- 207.00B 193.70A 206.90B 200.90 +2.60 198.30 6 1755 ---- 200.40B 189.20A 200.40B 196.40 +2.60 193.80 1760 ---- 197.80B 184.70A 197.80B 191.90 +2.50 189.40 1765 ---- 193.30B 180.30A 193.30B 187.40 +2.50 184.90 1770 ---- 188.90B 175.90A 188.80B 183.00 +2.50 180.50 1775 ---- 184.40B 171.60A 184.40B 178.60 +2.50 176.10 1780 ---- 180.00B 167.30A 180.00B 174.20 +2.40 171.80 1785 ---- 175.60B 163.00A 175.60B 169.90 +2.40 167.50 1790 ---- 171.30B 158.80A 171.20B 165.60 +2.30 163.30 1795 ---- 167.00B 154.60A 166.90B 161.30 +2.20 159.10 1800 ---- 162.70B 150.40A 162.70B 157.10 +2.20 154.90 201 1805 ---- 158.50B 146.40A 158.50B 153.00 +2.20 150.80 1810 ---- 154.40B 142.30A 154.30B 148.90 +2.20 146.70 1815 ---- 150.30B 138.30A 150.20B 144.80 +2.10 142.70 1820 ---- 146.20B 134.40A 146.10B 140.80 +2.10 138.70 1825 ---- 142.20B 130.50A 142.10B 136.80 +2.00 134.80 1 1830 ---- 138.20B 126.70A 138.10B 132.90 +1.90 131.00 2 1835 ---- 134.30B 123.00A 134.20B 129.10 +1.90 127.20 1840 ---- 130.40B 119.30A 130.30B 125.30 +1.90 123.40 1845 ---- 126.60B 115.60A 126.50B 121.60 +1.80 119.80 1850 ---- 122.90B 112.10A 122.80B 117.90 +1.80 116.10 12 1855 ---- 119.20B 108.60A 119.10B 114.30 +1.70 112.60 1860 ---- 115.60B 105.20A 115.50B 110.80 +1.70 109.10 1865 ---- 112.00B 101.80A 111.90B 107.30 +1.60 105.70 1870 ---- 108.50B 98.50A 108.40B 103.90 +1.60 102.30 1875 ---- 105.10B 95.30A 105.00B 100.60 +1.50 99.10 1880 ---- 101.80B 92.20A 101.70B 97.30 +1.40 95.90 1885 ---- 98.50B 89.10A 98.40B 94.20 +1.50 92.70 1890 ---- 95.40B 86.10A 95.40B 91.10 +1.40 89.70 1895 ---- 92.30B 83.20A 92.30B 88.00 +1.30 86.70 1900 ---- 89.30B 80.30A 89.20B 85.10 +1.40 83.70 8 269 1905 ---- 86.30B 77.50A 86.20B 82.20 +1.30 80.90 6 1910 ---- 83.40B 74.80A 83.30B 79.40 +1.30 9 78.10 15 1915 ---- 80.60B 72.20A 80.40B 76.60 +1.20 75.40 1920 ---- 77.80B 69.70A 77.80B 74.00 +1.20 72.80 42 42 1925 ---- 75.10B 67.20A 75.10B 71.40 +1.10 2 70.30 500 1930 ---- 72.50B 64.80A 72.40B 68.90 +1.10 67.80 20 23 1935 ---- 70.00B 62.50A 69.90B 66.40 +1.00 65.40 3 1940 ---- 67.60B 60.20A 67.50B 64.10 +1.00 135 63.10 1 12 1945 ---- 65.20B 58.00A 65.10B 61.80 +1.00 60.80 1950 ---- 62.90B 55.90A 62.80B 59.60 +.90 58.70 103 1955 ---- 60.70B 53.90A 60.60B 57.40 +.80 56.60 13 1960 ---- 58.50B 51.90A 58.50B 55.40 +.90 54.50 385 1965 ---- 56.40B 50.00A 56.40B 53.40 +.80 52.60 9 59 1970 ---- 54.40B 48.20A 54.40B 51.40 +.70 50.70 2 152 1975 ---- 52.40B 46.40A 52.40B 49.60 +.80 48.80 452 1980 ---- 50.50B 44.70A 50.50B 47.80 +.70 47.10 163 1985 ---- 48.70B 43.10A 48.60B 46.00 +.60 45.40 64 1990 ---- 46.90B 41.50A 46.90B 44.30 +.60 34 43.70 7 1995 ---- 45.20B 40.00A 45.20B 42.70 +.60 42.10 40 2000 43.30 43.60B 38.50A 38.50A 41.20 +.60 47 40.60 41 934 2005 ---- 42.00B 37.10A 42.00B 39.70 +.60 39.10 1 2010 ---- 40.50B 35.80A 40.40B 38.20 +.50 37.70 30 2015 ---- 39.00B 34.50A 34.50A 36.90 +.50 36.40 3 2020 35.90 37.60B 33.20A 35.70A 35.50 +.40 3 35.10 197 2025 34.60 36.30B 32.00A 34.40A 34.20 +.40 3 33.80 251 643 2030 33.30 35.00B 30.90A 33.10A 33.00 +.40 3 32.60 274 2035 32.40 33.70B 29.80A 33.70B 31.80 +.30 1 31.50 5 7 2040 31.00 32.50B 28.70A 30.80A 30.70 +.30 6 30.40 98 2045 ---- 31.30B 27.70A 27.70A 29.60 +.30 29.30 100 143 2050 ---- 30.20B 26.70A 26.70A 28.60 +.30 28.30 1 1066 2055 ---- 29.20B 25.80A 25.80A 27.50 +.20 27.30 165 2060 ---- 28.10B 24.90A 28.10B 26.60 +.30 26.30 85 2065 ---- 27.10B 24.00A 27.10B 25.70 +.30 25.40 161 2070 ---- 26.20B 23.20A 26.20B 24.80 +.30 24.50 89 2075 23.80 25.30B 22.40A 24.00A 23.90 +.20 4 23.70 969 2080 ---- 24.40B 21.60A 21.60A 23.10 +.20 22.90 5 2085 ---- 23.50B 20.90A 23.50B 22.30 +.20 22.10 17 2090 ---- 22.70B 20.20A 20.20A 21.50 +.10 21.40 2095 ---- 21.90B 19.50A 19.50A 20.80 +.10 20.70 7 2100 20.50 21.20B 18.90A 20.50 20.10 +.10 31 20.00 321 2436 2105 ---- 20.40B 18.30A 20.40B 19.40 +.10 19.30 270 2110 ---- 19.80B 17.70A 17.70A 18.80 +.10 18.70 12 2115 ---- 19.10B 17.10A 17.10A 18.20 +.10 18.10 9 2120 ---- 18.50B 16.50A 16.50A 17.60 +.10 17.50 535 2125 17.30 17.90B 16.00A 17.30 17.00 +.10 1 16.90 399 2130 ---- 17.30B 15.50A 15.50A 16.50 +.10 16.40 18 2135 16.10 16.70B 15.00A 16.70B 15.90 .00 4 15.90 8 21 2140 ---- 16.20B 14.50A 14.50A 15.40 .00 15.40 48 2145 15.40 15.70B 14.10A 14.10A 15.00 +.10 4 14.90 6 2150 14.40 15.20B 13.70A 15.20B 14.50 +.10 7 14.40 500 1261 2155 ---- 14.70B 13.30A 14.70B 14.00 +.10 13.90 8 2160 ---- 14.20B 12.90A 14.20B 13.60 +.10 13.50 24 2165 13.30 13.80B 12.50A 12.50A 13.20 +.10 4 13.10 8 14 2170 ---- 13.40B 12.10A 13.40B 12.80 +.10 12.70 9 2175 ---- 12.90B 11.70A 12.90B 12.40 +.10 12.30 1171 2180 12.20 12.50B 11.40A 12.00A 12.00 +.10 3 11.90 9 2185 ---- 12.20B 11.10A 12.20B 11.70 +.10 11.60 8 2190 ---- 11.80B 10.80A 11.80B 11.30 +.10 11.20 50 2195 ---- 11.40B 10.50A 11.40B 11.00 +.10 10.90 3 2200 ---- 11.10B 10.10A 11.10B 10.70 +.10 10.60 1983 2205 ---- 10.80B 9.90A 10.80B 10.40 +.10 10.30 7 11 2210 ---- 10.40B 9.60A 10.40B 10.10 +.10 10.00 36 2215 ---- 10.10B 9.30A 10.10B 9.80 +.10 9.70 8 2220 ---- 9.80B 9.10A 9.80B 9.50 +.10 9.40 2225 ---- 9.60B 8.80A 9.60B 9.20 .00 9.20 36 2230 ---- 9.30B 8.60A 9.30B 9.00 +.10 8.90 2235 ---- 9.00B 8.40A 9.00B 8.70 .00 8.70 2240 ---- 8.80B 8.20A 8.80B 8.50 +.10 8.40 2245 ---- 8.50B 7.90A 8.50B 8.30 +.10 8.20 1 2250 ---- 8.30B 7.70A 8.30B 8.00 .00 8.00 52 1592 2255 ---- 8.00B 7.50A 8.00B 7.80 .00 7.80 2260 ---- 7.80B 7.30A 7.80B 7.60 .00 7.60 2265 ---- 7.60B 7.10A 7.60B 7.40 .00 7.40 2270 ---- 7.40B 7.00A 7.40B 7.20 .00 7.20 2275 ---- 7.20B 6.80A 7.20B 7.00 .00 7.00 354 2280 ---- 7.00B 6.60A 7.00B 6.80 .00 6.80 2285 ---- 6.80B 6.40A 6.80B 6.70 +.10 6.60 2290 ---- 6.60B 6.30A 6.60B 6.50 .00 6.50 47 2295 ---- 6.50B 6.10A 6.50B 6.30 .00 6.30 3 2300 ---- 6.30B 5.90A 6.30B 6.20 .00 6.20 3047 2305 ---- 6.10B 5.80A 6.10B 6.00 .00 6.00 2310 ---- 6.00B 5.70A 6.00B 5.90 .00 5.90 174 2315 ---- 5.80B 5.50A 5.80B 5.70 .00 5.70 2320 ---- 5.70B 5.40A 5.70B 5.60 .00 5.60 2325 ---- ---- 5.30A 5.30A 5.50 .00 5.50 681 2330 ---- 5.40B 5.10A 5.40B 5.30 .00 5.30 2340 ---- ---- 4.90A 4.90A 5.10 .00 5.10 51 2350 ---- ---- 4.70A 4.70A 4.80 .00 4.80 911 2360 ---- ---- 4.40A 4.40A 4.60 .00 4.60 2370 ---- ---- 4.20A 4.20A 4.40 .00 4.40 3 2375 ---- ---- 4.10A 4.10A 4.30 .00 4.30 194 2380 ---- ---- 4.10A 4.10A 4.20 .00 4.20 2390 ---- ---- 3.90A 3.90A 4.00 .00 4.00 2400 3.70 3.90B 3.70 3.90B 3.90 +.10 28 3.80 1 1393 2410 ---- ---- 3.60A 3.60A 3.70 .00 3.70 2420 ---- ---- 3.40A 3.40A 3.50 .00 3.50 2425 ---- ---- 3.30A 3.30A 3.50 +.10 3.40 37 2430 ---- ---- ---- ---- 3.40 +.10 3.30 2450 ---- ---- 3.00A 3.00A 3.10 .00 3.10 302 2475 ---- ---- ---- ---- 2.80 +.10 7 2.70 30 2500 2.60 2.60 2.50A 2.50A 2.60 +.20 78 2.40 1294 2525 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 57 2550 ---- ---- ---- ---- 2.10 +.10 2.00 59 2575 ---- ---- ---- ---- 1.90 +.10 1.80 46 2600 1.70 1.70 1.70 1.70 1.80 +.20 2 1.60 1 190 2625 ---- ---- ---- ---- 1.60 +.10 1.50 5 72 2700 ---- ---- ---- ---- 1.30 +.10 1.20 635 2800 ---- ---- ---- ---- 1.00 +.10 .90 1254 3000 ---- ---- ---- ---- .60 .00 .60 545 3500 ---- ---- ---- ---- .30 +.10 .20 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 719.10B 708.90A 719.10B 714.70 +2.80 711.90 1275 ---- 694.10B 683.60A 694.10B 689.70 +2.80 686.90 1300 ---- 669.10B 658.80A 669.10B 664.70 +2.80 661.90 1325 ---- 644.10B 633.60A 644.10B 639.70 +2.80 636.90 1350 ---- 619.10B 608.80A 619.10B 614.70 +2.80 611.90 1375 ---- 594.10B 583.80A 594.10B 589.70 +2.80 586.90 1400 ---- 569.10B 558.70A 569.10B 564.70 +2.80 561.90 1425 ---- 544.10B 533.70A 544.10B 539.70 +2.80 536.90 1440 ---- 528.90B 518.90A 528.90B 524.70 +2.80 521.90 1450 ---- 519.20B 508.70A 519.20B 514.70 +2.80 511.90 1460 ---- 508.90B 498.90A 508.90B 504.70 +2.80 501.90 1470 ---- 498.90B 488.70A 498.90B 494.70 +2.80 491.90 1475 ---- 494.20B 483.70A 494.20B 489.70 +2.80 486.90 1480 ---- 488.90B 478.70A 488.90B 484.70 +2.80 481.90 1490 ---- 479.00B 468.90A 479.00B 474.70 +2.80 471.90 1500 ---- 469.20B 458.60A 469.20B 464.70 +2.80 461.90 1510 ---- 459.10B 448.70A 459.10B 454.70 +2.80 451.90 1520 ---- 449.10B 438.90A 449.10B 444.70 +2.80 441.90 1525 ---- 444.20B 433.70A 444.20B 439.70 +2.80 436.90 1530 ---- 439.10B 428.90A 439.10B 434.70 +2.80 431.90 1540 ---- 429.00B 418.60A 429.00B 424.70 +2.80 421.90 1545 ---- 424.00B 413.90A 424.00B 419.70 +2.80 416.90 1550 ---- 419.20B 408.60A 419.20B 414.70 +2.80 411.90 1555 ---- 414.00B 403.90A 414.00B 409.70 +2.80 406.90 1560 ---- 409.00B 398.90A 409.00B 404.70 +2.80 401.90 1565 ---- 404.00B 393.80A 404.00B 399.70 +2.80 396.90 1570 ---- 399.00B 388.60A 399.00B 394.70 +2.80 391.90 1575 ---- 394.20B 383.60A 394.20B 389.70 +2.80 386.90 1580 ---- 389.00B 378.90A 389.00B 384.70 +2.80 381.90 1585 ---- 384.10B 373.90A 384.10B 379.70 +2.80 376.90 1590 ---- 379.10B 368.90A 379.10B 374.70 +2.80 371.90 1595 ---- 374.10B 363.90A 374.10B 369.70 +2.80 366.90 1600 ---- 369.20B 358.50A 369.20B 364.70 +2.80 361.90 1605 ---- 364.10B 353.80A 364.10B 359.70 +2.80 356.90 1610 ---- 359.10B 348.80A 359.10B 354.70 +2.80 351.90 1615 ---- 354.10B 343.80A 354.10B 349.70 +2.80 346.90 1620 ---- 349.10B 338.50A 349.10B 344.70 +2.80 341.90 1625 ---- 346.50B 332.20A 346.50B 339.70 +2.70 337.00 10 1630 ---- 339.20B 328.60A 339.20B 334.80 +2.80 332.00 1635 ---- 334.20B 323.60A 334.20B 329.80 +2.80 327.00 1640 ---- 329.30B 318.70A 329.30B 324.90 +2.80 322.10 1645 ---- 324.30B 313.80A 324.30B 319.90 +2.70 317.20 1650 ---- 321.70B 307.60A 321.70B 315.00 +2.70 5 312.30 1 1655 ---- 314.50B 304.00A 314.50B 310.10 +2.70 307.40 1660 ---- 309.60B 299.10A 309.60B 305.20 +2.70 302.50 1665 ---- 304.70B 294.30A 304.70B 300.40 +2.70 297.70 1670 ---- 299.80B 289.40A 299.70B 295.50 +2.70 292.80 1675 ---- 297.30B 283.40A 297.30B 290.70 +2.70 288.00 6 1680 ---- 290.10B 279.80A 290.00B 285.90 +2.70 283.20 1685 ---- 285.30B 275.00A 285.20B 281.10 +2.70 278.40 1690 ---- 280.50B 270.20A 280.50B 276.30 +2.60 273.70 1695 ---- 275.70B 265.40A 275.60B 271.50 +2.60 268.90 1700 ---- 273.30B 259.50A 273.20B 266.80 +2.60 264.20 25 1705 ---- 266.20B 256.00A 266.10B 262.10 +2.60 259.50 1710 ---- 261.40B 251.30A 261.40B 257.30 +2.50 254.80 1715 ---- 256.80B 246.70A 256.80B 252.70 +2.60 250.10 1720 ---- 252.00B 241.90A 252.00B 248.00 +2.60 245.40 1725 ---- 249.70B 236.20A 249.50B 243.30 +2.50 240.80 5 1730 ---- 242.70B 232.80A 242.70B 238.70 +2.50 236.20 2 1735 ---- 238.10B 228.10A 238.00B 234.10 +2.50 231.60 1740 ---- 233.50B 223.60A 233.50B 229.50 +2.40 227.10 1745 ---- 228.90B 217.90A 217.90A 225.00 +2.50 222.50 1750 ---- 226.60B 213.40A 226.40B 220.40 +2.40 218.00 1755 ---- 222.00B 209.00A 221.90B 215.90 +2.30 213.60 1 1760 ---- 217.50B 204.50A 217.40B 211.50 +2.40 209.10 1765 ---- 213.00B 200.10A 212.90B 207.00 +2.30 204.70 4 1770 ---- 208.60B 195.80A 208.60B 202.60 +2.30 200.30 1 1775 ---- 204.10B 191.40A 204.10B 198.20 +2.20 196.00 1 1780 ---- 199.80B 187.10A 199.80B 193.90 +2.30 191.60 1785 ---- 195.40B 182.90A 195.30B 189.60 +2.20 187.40 3 1790 ---- 191.10B 178.60A 191.00B 185.30 +2.20 183.10 1795 ---- 186.80B 174.50A 186.70B 181.10 +2.20 178.90 3 1800 ---- 182.50B 170.30A 182.50B 176.90 +2.10 174.80 4 1805 ---- 178.30B 166.20A 178.30B 172.70 +2.10 170.60 1810 ---- 174.20B 162.20A 174.00B 168.60 +2.00 166.60 1815 ---- 170.10B 158.20A 170.10B 164.50 +2.00 162.50 1 1820 ---- 166.00B 154.20A 165.80B 160.50 +1.90 158.60 1 1825 ---- 161.90B 150.30A 161.90B 156.50 +1.90 154.60 1830 ---- 158.00B 146.50A 157.80B 152.60 +1.90 150.70 1835 ---- 154.00B 142.70A 153.90B 148.70 +1.80 146.90 1840 ---- 150.10B 138.90A 150.00B 144.90 +1.80 143.10 1845 ---- 146.30B 135.30A 146.20B 141.10 +1.70 139.40 1850 ---- 142.50B 131.60A 142.40B 137.40 +1.70 135.70 4 1855 ---- 138.80B 128.10A 138.70B 133.80 +1.70 132.10 1860 ---- 135.10B 124.60A 135.00B 130.20 +1.70 128.50 1865 ---- 131.50B 121.10A 131.40B 126.60 +1.60 125.00 1870 ---- 127.90B 117.70A 127.80B 123.10 +1.50 121.60 20 1875 ---- 124.40B 114.40A 124.30B 119.70 +1.50 118.20 1880 ---- 121.00B 111.10A 120.90B 116.30 +1.40 2 114.90 1885 ---- 117.60B 107.90A 117.50B 113.00 +1.40 111.60 1 1890 ---- 114.30B 104.80A 114.20B 109.80 +1.40 108.40 1895 ---- 111.00B 101.80A 111.00B 106.60 +1.30 105.30 1 1900 ---- 107.90B 98.80A 107.80B 103.50 +1.30 2 102.20 328 1905 ---- 104.90B 95.90A 104.90B 100.50 +1.30 99.20 2 1910 ---- 101.90B 93.00A 101.80B 97.50 +1.20 96.30 1915 ---- 98.90B 90.10A 98.80B 94.60 +1.20 93.40 1920 ---- 96.00B 87.40A 95.90B 91.80 +1.20 90.60 1925 ---- 93.10B 84.70A 93.10B 89.00 +1.10 87.90 3 1930 ---- 90.30B 82.10A 90.20B 86.30 +1.10 85.20 1 1935 ---- 87.60B 79.60A 87.60B 83.70 +1.10 82.60 1940 ---- 85.00B 77.10A 84.90B 81.10 +1.00 80.10 1945 ---- 82.40B 74.70A 82.20B 78.60 +1.00 77.60 1950 ---- 79.90B 72.40A 79.70B 76.20 +1.00 75.20 3590 1955 ---- 77.40B 70.10A 77.40B 73.80 +.90 72.90 3 1960 ---- 75.10B 67.90A 75.00B 71.50 +.80 70.70 1965 ---- 72.80B 65.80A 72.70B 69.30 +.80 68.50 100 1970 ---- 70.50B 63.70A 70.50B 67.10 +.80 66.30 1975 65.10 68.30B 61.70A 61.70A 65.00 +.70 1 64.30 1 7 1980 ---- 66.20B 59.80A 66.20B 63.00 +.70 62.30 1985 ---- 64.20B 57.90A 64.10B 61.00 +.70 60.30 1 1990 ---- 62.20B 56.00A 62.10B 59.10 +.70 58.40 189 1995 ---- 60.20B 54.30A 60.20B 57.30 +.70 56.60 65 2000 ---- 58.30B 52.60A 58.30B 55.50 +.70 54.80 169 2005 ---- 56.50B 50.90A 56.50B 53.70 +.60 53.10 2010 ---- 54.80B 49.30A 54.80B 52.10 +.60 51.50 125 2015 ---- 53.10B 47.80A 53.10B 50.40 +.50 49.90 2020 ---- 51.40B 46.30A 51.40B 48.90 +.60 48.30 2025 ---- 49.80B 44.80A 49.70B 47.30 +.50 46.80 42 2030 ---- 48.30B 43.40A 48.20B 45.90 +.50 45.40 2035 ---- 46.80B 42.10A 46.70B 44.50 +.50 44.00 2040 ---- 45.30B 40.80A 45.30B 43.10 +.50 42.60 37 2045 ---- 43.90B 39.50A 43.90B 41.80 +.50 41.30 5 2050 39.30 42.60B 38.30A 41.00B 40.50 +.40 1 40.10 10 527 2055 37.10 41.30B 37.10 39.80B 39.20 +.40 4 38.80 120 2060 ---- 40.00B 36.00A 40.00B 38.00 +.30 37.70 81 2065 ---- 38.80B 34.90A 38.80B 36.90 +.40 36.50 4 2070 ---- 37.60B 33.90A 37.50B 35.80 +.40 35.40 45 2075 ---- 36.50B 32.80A 36.50B 34.70 +.30 34.40 96 2080 ---- 35.30B 31.90A 31.90A 33.60 +.20 33.40 18 2085 ---- 34.30B 30.90A 34.30B 32.60 +.20 32.40 2090 ---- 33.30B 30.00A 33.20B 31.70 +.30 31.40 25 2095 ---- 32.30B 29.10A 32.20B 30.70 +.20 30.50 32 2100 29.20 31.30B 28.30A 28.30A 29.80 +.20 1 29.60 834 2105 ---- 30.40B 27.50A 27.50A 29.00 +.20 28.80 24 2110 ---- 29.50B 26.70A 29.40B 28.10 +.20 27.90 28 2115 ---- 28.60B 25.90A 28.60B 27.30 +.20 27.10 2120 ---- 27.80B 25.20A 27.70B 26.50 +.20 26.30 5 2125 ---- 26.90B 24.40A 26.90B 25.70 +.10 25.60 170 2130 ---- 26.20B 23.70A 23.70A 25.00 +.10 24.90 2135 ---- 25.40B 23.10A 23.10A 24.30 +.10 24.20 2140 ---- 24.70B 22.40A 24.70B 23.60 +.10 23.50 4 2145 ---- 24.00B 21.80A 24.00B 23.00 +.20 22.80 2150 22.60 23.30B 21.20A 22.80 22.30 +.10 3 22.20 2641 2155 ---- 22.60B 20.60A 22.60B 21.70 +.10 21.60 8 2160 ---- 22.00B 20.10A 22.00B 21.10 +.10 21.00 2 2165 ---- 21.40B 19.50A 21.40B 20.50 +.10 20.40 7 2170 19.90 20.80B 19.00A 20.80B 20.00 +.10 7 19.90 2 2175 ---- 20.20B 18.50A 20.20B 19.40 +.10 19.30 233 2180 ---- 19.70B 18.00A 19.70B 18.90 +.10 18.80 20 2185 18.60 19.30 17.60A 17.60A 18.40 +.10 6 18.30 2190 ---- 18.60B 17.10A 18.60B 17.90 +.10 17.80 2 2195 ---- 18.10B 16.70A 18.10B 17.50 +.10 17.40 293 2200 ---- 17.70B 16.20A 17.70B 17.00 +.10 16.90 1 22142 2205 ---- 17.20B 15.80A 17.20B 16.60 +.10 16.50 14 2210 ---- 16.70B 15.40A 16.70B 16.10 +.10 16.00 12 2215 ---- 16.30B 15.00A 16.30B 15.70 +.10 15.60 11 2220 15.30 15.80B 14.60A 15.50B 15.30 +.10 24 15.20 6 31 2225 ---- 15.40B 14.30A 15.40B 14.90 +.10 14.80 100 2230 ---- 15.00B 13.90A 15.00B 14.50 .00 14.50 23 2235 ---- 14.60B 13.60A 14.60B 14.20 +.10 14.10 6 2240 ---- 14.30B 13.30A 14.30B 13.80 .00 13.80 3 2245 ---- 13.90B 12.90A 13.90B 13.50 +.10 13.40 18 2250 ---- 13.50B 12.60A 13.50B 13.10 .00 13.10 7 115 2255 ---- 13.20B 12.30A 13.20B 12.80 .00 12.80 2260 ---- 12.90B 12.00A 12.90B 12.50 +.10 12.40 12 2265 ---- 12.50B 11.70A 12.50B 12.20 +.10 12.10 2270 ---- 12.20B 11.40A 12.20B 11.90 .00 11.90 1 2275 ---- 11.90B 11.20A 11.90B 11.60 .00 11.60 594 2280 ---- 11.60B 10.90A 11.60B 11.30 .00 11.30 2285 ---- 11.30B 10.60A 11.30B 11.10 +.10 11.00 2290 ---- 11.10B 10.40A 11.10B 10.80 .00 10.80 2295 ---- 10.80B 10.20A 10.80B 10.50 .00 10.50 2300 9.90 10.50B 9.90 10.30B 10.30 .00 1 10.30 202 2305 ---- 10.30B 9.70A 10.30B 10.00 .00 10.00 2310 ---- 10.00B 9.50A 10.00B 9.80 .00 9.80 2315 ---- 9.80B 9.30A 9.80B 9.60 .00 9.60 2320 ---- 9.60B 9.00A 9.60B 9.40 +.10 9.30 2325 ---- 9.30B 8.80A 9.30B 9.10 .00 9.10 176 2330 ---- 9.10B 8.60A 9.10B 8.90 .00 8.90 16 2335 ---- 8.90B 8.50A 8.90B 8.70 .00 8.70 38 2340 ---- 8.70B 8.30A 8.70B 8.50 .00 8.50 2345 ---- 8.50B 8.10A 8.50B 8.30 .00 8.30 1 2350 ---- 8.30B 7.90A 8.30B 8.20 .00 8.20 669 2360 ---- 7.90B 7.60A 7.90B 7.80 .00 7.80 1 2370 ---- 7.60B 7.20A 7.60B 7.50 .00 7.50 2375 ---- 7.40B 7.10A 7.40B 7.30 .00 7.30 14 50 2380 ---- 7.20B 6.90A 7.20B 7.20 +.10 7.10 2390 ---- 6.90B 6.70A 6.90B 6.80 .00 6.80 16 2400 ---- 6.60B 6.40A 6.60B 6.60 +.10 6.50 10001 2410 ---- ---- 6.10A 6.10A 6.30 .00 6.30 2420 ---- 6.10B 5.90A 6.10B 6.00 .00 6.00 5 2425 5.70 5.90B 5.70 5.90B 5.90 .00 35 5.90 54 2430 ---- ---- 5.60A 5.60A 5.80 .00 5.80 85 2440 ---- 5.60B 5.40A 5.60B 5.50 .00 5.50 2450 ---- ---- 5.20A 5.20A 5.30 .00 5.30 271 2475 4.70 4.80B 4.70 4.80B 4.80 .00 50 4.80 57 2500 ---- ---- 4.20A 4.20A 4.40 .00 4.40 911 2525 ---- ---- 3.90A 3.90A 4.00 .00 4.00 163 2550 ---- ---- 3.50A 3.50A 3.60 .00 3.60 2 165 2575 ---- ---- 3.20A 3.20A 3.30 .00 3.30 85 2600 3.00 3.00 3.00 3.00 3.00 .00 26 3.00 2 534 2625 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 66 2750 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 755 2800 ---- ---- ---- ---- 1.50 -.10 1.60 200 2975 ---- ---- ---- ---- .90 -.20 1.10 54 3000 ---- ---- ---- ---- .90 -.10 1.00 7 436 3250 ---- ---- ---- ---- .50 -.10 .60 20 3500 ---- ---- ---- ---- .30 -.10 .40 119 4000 ---- ---- ---- ---- .30 +.10 .20 7 OG APR24 Gold Option CALL 1250 ---- 718.50B 709.20A 718.50B 714.70 +2.80 711.90 1275 ---- 693.50B 684.20A 693.40B 689.70 +2.80 686.90 1300 ---- 668.50B 658.90A 668.50B 664.70 +2.80 661.90 1325 ---- 643.50B 633.70A 643.50B 639.70 +2.80 636.90 1350 ---- 618.60B 609.20A 618.60B 614.70 +2.80 611.90 1375 ---- 594.10B 583.70A 594.10B 589.70 +2.80 586.90 1400 ---- 569.10B 559.20A 569.10B 564.70 +2.80 561.90 1425 ---- 544.10B 534.20A 544.10B 539.70 +2.80 536.90 1440 ---- 528.60B 519.30A 528.60B 524.70 +2.80 521.90 1450 ---- 519.10B 509.20A 519.10B 514.70 +2.80 511.90 1460 ---- 509.00B 499.30A 509.00B 504.70 +2.80 501.90 1470 ---- 499.00B 489.30A 499.00B 494.70 +2.80 491.90 1475 ---- 494.10B 484.20A 494.10B 489.70 +2.80 486.90 1480 ---- 489.00B 479.30A 489.00B 484.70 +2.80 481.90 1490 ---- 479.00B 468.80A 479.00B 474.70 +2.80 471.90 1500 ---- 468.60B 458.70A 468.50B 464.70 +2.80 461.90 1510 ---- 458.50B 449.40A 458.40B 454.70 +2.80 451.90 1520 ---- 448.60B 438.80A 448.60B 444.70 +2.80 441.90 1525 ---- 444.20B 434.30A 444.20B 439.70 +2.80 436.90 1530 ---- 438.60B 429.40A 438.50B 434.70 +2.80 431.90 1540 ---- 428.60B 419.40A 428.50B 424.70 +2.80 421.90 1545 ---- 423.60B 414.40A 423.50B 419.70 +2.80 416.90 1550 ---- 419.20B 408.70A 419.20B 414.70 +2.80 411.90 1555 ---- 413.60B 404.40A 413.60B 409.70 +2.80 406.90 1560 ---- 408.60B 399.30A 408.60B 404.70 +2.80 401.90 1565 ---- 403.60B 394.30A 403.60B 399.70 +2.80 396.90 1570 ---- 398.50B 388.80A 398.50B 394.70 +2.80 391.90 1575 ---- 394.10B 384.20A 394.10B 389.70 +2.80 386.90 1580 ---- 389.00B 379.30A 389.00B 384.70 +2.80 381.90 1585 ---- 383.50B 374.30A 383.40B 379.70 +2.80 376.90 1590 ---- 378.60B 369.30A 378.60B 374.70 +2.80 371.90 1595 ---- 373.60B 364.30A 373.60B 369.70 +2.80 366.90 1600 ---- 371.50B 357.10A 371.50B 364.70 +2.80 361.90 1605 ---- 363.60B 354.30A 363.60B 359.70 +2.70 357.00 1610 ---- 358.70B 349.30A 358.70B 354.80 +2.80 352.00 1615 ---- 353.60B 344.30A 353.60B 349.80 +2.70 347.10 1620 ---- 349.10B 338.80A 349.10B 344.90 +2.80 342.10 1625 ---- 346.60B 332.60A 346.60B 340.00 +2.80 337.20 1630 ---- 338.90B 329.40A 338.80B 335.00 +2.70 332.30 1635 ---- 334.00B 324.60A 333.90B 330.20 +2.80 327.40 1640 ---- 329.40B 319.20A 329.30B 325.30 +2.70 322.60 1645 ---- 324.20B 314.80A 324.10B 320.40 +2.70 317.70 1650 ---- 322.20B 308.20A 322.10B 315.60 +2.70 312.90 14 1655 ---- 314.80B 305.20A 314.70B 310.70 +2.60 308.10 1660 ---- 309.60B 299.90A 309.50B 305.90 +2.60 303.30 1665 ---- 304.80B 295.60A 304.70B 301.10 +2.60 298.50 1670 ---- 300.00B 290.30A 299.90B 296.30 +2.60 293.70 1675 ---- 298.10B 284.30A 298.10B 291.60 +2.60 289.00 39 1680 ---- 290.50B 280.80A 290.40B 286.80 +2.60 284.20 1685 ---- 285.70B 276.10A 285.60B 282.10 +2.60 279.50 1690 ---- 281.00B 271.40A 280.90B 277.40 +2.60 274.80 1695 ---- 276.30B 267.40A 276.20B 272.70 +2.50 270.20 1700 ---- 274.40B 260.90A 274.30B 268.00 +2.50 265.50 35 1705 ---- 267.40B 258.10A 267.30B 263.40 +2.50 260.90 1710 ---- 262.30B 253.50A 262.20B 258.70 +2.40 256.30 1715 ---- 257.70B 248.90A 257.70B 254.10 +2.40 251.70 1720 ---- 253.10B 243.70A 253.10B 249.60 +2.50 247.10 1725 ---- 251.20B 238.00A 251.10B 245.00 +2.40 242.60 1730 ---- 244.00B 233.50A 243.90B 240.50 +2.40 238.10 1735 ---- 240.10B 229.00A 240.10B 236.00 +2.40 233.60 1740 ---- 237.50B 224.60A 237.50B 231.50 +2.40 229.10 1745 ---- 233.10B 220.10A 233.00B 227.00 +2.30 224.70 2 1750 ---- 228.60B 215.80A 228.50B 222.60 +2.30 220.30 3 1755 ---- 224.20B 211.40A 224.10B 218.20 +2.30 215.90 1760 ---- 219.80B 207.10A 219.70B 213.90 +2.30 211.60 1765 ---- 215.40B 202.80A 215.30B 209.50 +2.20 207.30 1770 ---- 211.00B 198.50A 210.90B 205.20 +2.20 203.00 1775 ---- 206.70B 194.30A 206.60B 201.00 +2.20 198.80 1780 ---- 202.50B 190.20A 202.40B 196.80 +2.20 194.60 1785 ---- 198.20B 186.00A 198.10B 192.60 +2.20 190.40 1790 ---- 194.00B 181.90A 193.90B 188.40 +2.10 186.30 1795 ---- 189.90B 177.90A 189.70B 184.30 +2.10 182.20 1800 ---- 185.70B 173.90A 185.70B 180.30 +2.10 178.20 1 1805 ---- 181.60B 169.90A 181.50B 176.20 +2.00 174.20 1810 ---- 177.60B 166.00A 177.60B 172.20 +2.00 170.20 1815 ---- 173.60B 162.10A 173.60B 168.30 +2.00 166.30 1820 ---- 169.70B 158.30A 169.50B 164.40 +2.00 162.40 1825 ---- 165.80B 154.50A 165.60B 160.60 +2.00 158.60 1830 ---- 161.90B 150.80A 161.90B 156.80 +1.90 154.90 1835 ---- 158.10B 147.10A 158.10B 153.00 +1.90 151.10 1840 ---- 154.30B 143.50A 154.20B 149.30 +1.80 147.50 1845 ---- 150.60B 139.90A 150.50B 145.70 +1.80 143.90 1850 ---- 147.00B 136.40A 147.00B 142.10 +1.80 140.30 1855 ---- 143.40B 133.00A 143.40B 138.60 +1.80 136.80 1860 ---- 139.80B 129.60A 139.70B 135.10 +1.70 133.40 1865 ---- 136.30B 126.30A 136.20B 131.60 +1.60 130.00 1870 ---- 132.90B 123.00A 132.80B 128.30 +1.70 126.60 1875 ---- 129.50B 119.80A 129.40B 125.00 +1.60 123.40 2 1880 ---- 126.20B 116.60A 126.10B 121.70 +1.50 120.20 1885 ---- 122.90B 113.50A 122.90B 118.50 +1.50 117.00 1890 ---- 119.70B 110.50A 119.70B 115.40 +1.50 113.90 1895 ---- 116.60B 107.60A 116.60B 112.30 +1.40 110.90 1900 ---- 113.80B 104.60A 113.80B 109.30 +1.40 107.90 3 29 1905 ---- 110.50B 101.80A 110.50B 106.40 +1.40 105.00 1910 ---- 107.50B 99.00A 107.40B 103.50 +1.30 102.20 1915 ---- 104.60B 96.30A 104.50B 100.70 +1.30 99.40 1920 ---- 101.70B 93.70A 101.70B 97.90 +1.20 96.70 1925 ---- 99.30B 91.10A 99.30B 95.20 +1.10 94.10 1930 ---- 96.30B 88.60A 96.10B 92.60 +1.10 91.50 1935 ---- 93.60B 86.10A 93.60B 90.00 +1.00 89.00 1940 ---- 91.10B 83.70A 91.00B 87.50 +1.00 86.50 1945 ---- 88.50B 81.40A 88.50B 85.10 +1.00 84.10 1950 ---- 86.40B 79.10A 86.30B 82.70 +.90 81.80 3 3 1955 ---- 84.00B 76.90A 83.90B 80.40 +.90 79.50 1960 ---- 81.40B 74.70A 74.70A 78.10 +.80 77.30 1965 ---- 79.10B 72.60A 79.10B 75.90 +.80 75.10 1970 ---- 76.90B 70.60A 76.90B 73.80 +.80 73.00 1975 ---- 75.00B 68.50A 75.00B 71.70 +.80 70.90 1980 ---- 72.60B 66.60A 66.60A 69.70 +.70 69.00 100 1985 ---- 70.90B 64.70A 70.80B 67.70 +.70 67.00 56 1990 ---- 68.60B 63.00A 68.60B 65.80 +.70 65.10 1995 ---- 66.70B 61.20A 66.70B 63.90 +.60 63.30 2000 ---- 65.10B 59.40A 65.10B 62.20 +.60 61.60 282 2005 ---- 63.00B 57.80A 63.00B 60.40 +.60 59.80 2010 ---- 61.20B 56.20A 61.20B 58.70 +.50 58.20 2015 ---- 59.50B 54.50A 59.50B 57.10 +.60 56.50 50 69 2020 ---- 57.90B 53.10A 57.80B 55.50 +.50 55.00 2025 ---- 56.50B 51.50A 56.50B 53.90 +.50 53.40 69 2030 ---- 54.70B 50.10A 54.70B 52.50 +.50 52.00 166 2035 ---- 53.20B 48.80A 53.20B 51.00 +.50 50.50 2040 ---- 51.90B 47.40A 51.90B 49.60 +.50 49.10 16 2045 ---- 50.30B 46.20A 50.30B 48.20 +.40 47.80 2050 ---- 49.10B 44.70A 49.10B 46.90 +.40 46.50 694 2055 ---- 47.60B 43.60A 47.50B 45.60 +.40 45.20 20 2060 ---- 46.30B 42.40A 46.20B 44.40 +.40 44.00 6 2065 ---- 45.00B 41.40A 45.00B 43.20 +.40 42.80 2070 ---- 43.80B 40.10A 43.80B 42.00 +.40 41.60 1 2075 ---- 42.80B 39.00A 42.80B 40.90 +.40 40.50 92 2080 ---- 41.40B 38.00A 41.40B 39.80 +.40 39.40 30 2085 ---- 40.30B 37.10A 40.30B 38.70 +.40 38.30 2090 ---- 39.20B 36.10A 39.20B 37.70 +.40 37.30 2095 ---- 38.20B 35.10A 38.20B 36.70 +.40 36.30 2100 ---- 37.30B 34.10A 37.30B 35.80 +.40 35.40 897 2105 ---- 36.20B 33.30A 36.20B 34.80 +.30 34.50 2110 ---- 35.20B 32.40A 35.20B 33.90 +.30 33.60 2115 ---- 34.30B 31.50A 34.30B 33.00 +.30 32.70 40 2120 ---- 33.40B 30.80A 33.40B 32.20 +.40 31.80 2125 ---- 32.70B 29.90A 32.70B 31.40 +.40 31.00 142 2130 ---- 31.70B 29.20A 31.70B 30.60 +.40 30.20 2135 ---- 30.90B 28.50A 30.90B 29.80 +.30 29.50 2140 ---- 30.10B 27.80A 30.10B 29.00 +.30 28.70 2145 ---- 29.30B 27.10A 29.30B 28.30 +.30 28.00 2150 ---- 28.60B 26.30A 28.60B 27.60 +.30 27.30 929 2155 ---- 27.90B 25.70A 27.90B 26.90 +.30 26.60 2160 ---- 27.20B 25.10A 27.20B 26.20 +.20 26.00 2165 ---- 26.50B 24.50A 26.50B 25.60 +.20 25.40 2170 ---- 25.80B 23.90A 25.80B 25.00 +.30 24.70 2175 ---- 25.20B 23.30A 25.20B 24.40 +.20 24.20 106 2180 ---- 24.60B 22.70A 24.60B 23.80 +.20 23.60 30 2185 ---- 24.00B 22.20A 24.00B 23.20 +.20 23.00 30 2190 ---- 23.40B 21.60A 23.40B 22.60 +.10 22.50 1 2195 ---- 22.80B 21.10A 22.80B 22.10 +.20 21.90 2200 22.50 22.50 20.60A 20.60A 21.60 +.20 11 21.40 795 2205 ---- 21.70B 20.10A 21.70B 21.10 +.20 20.90 2210 ---- 21.20B 19.70A 21.20B 20.60 +.20 20.40 2215 ---- 20.70B 19.20A 20.70B 20.10 +.20 19.90 2220 ---- 20.20B 18.80A 20.20B 19.60 +.10 19.50 43 2225 ---- 19.70B 18.30A 19.70B 19.20 +.20 19.00 105 2230 ---- 19.30B 17.90A 19.30B 18.70 +.10 18.60 2235 ---- 18.80B 17.50A 18.80B 18.30 +.10 18.20 2240 ---- 18.40B 17.10A 18.40B 17.90 +.20 17.70 2245 ---- 18.00B 16.80A 18.00B 17.50 +.20 17.30 2250 ---- 17.60B 16.40A 17.60B 17.10 +.20 16.90 413 2255 ---- 17.20B 16.00A 17.20B 16.70 +.10 16.60 2260 ---- 16.80B 15.70A 16.80B 16.30 +.10 16.20 2265 ---- 16.40B 15.30A 16.40B 16.00 +.20 15.80 2270 ---- 16.00B 15.00A 16.00B 15.60 +.10 15.50 2275 ---- 15.70B 14.70A 15.70B 15.30 +.20 15.10 30 2280 ---- 15.30B 14.40A 15.30B 14.90 +.10 14.80 2285 ---- 15.00B 14.10A 15.00B 14.60 +.20 14.40 2290 ---- 14.60B 13.80A 14.60B 14.30 +.20 14.10 2295 ---- 14.30B 13.50A 14.30B 14.00 +.20 13.80 2300 ---- 14.00B 13.20A 14.00B 13.70 +.20 13.50 256 2305 ---- 13.70B 12.90A 13.70B 13.40 +.20 13.20 2310 ---- 13.40B 12.60A 13.40B 13.10 +.20 12.90 2315 ---- 13.10B 12.40A 13.10B 12.80 +.10 12.70 2320 ---- 12.80B 12.10A 12.80B 12.60 +.20 12.40 2325 ---- 12.60B 11.90A 12.60B 12.30 +.20 12.10 107 2330 ---- 12.30B 11.60A 12.30B 12.00 +.10 11.90 2335 ---- 12.00B 11.40A 12.00B 11.80 +.20 11.60 2340 ---- 11.80B 11.20A 11.80B 11.50 +.10 11.40 2345 ---- 11.50B 10.90A 11.50B 11.30 +.10 11.20 2350 ---- 11.30B 10.70A 11.30B 11.10 +.20 10.90 8104 2360 ---- 10.80B 10.30A 10.80B 10.60 +.10 10.50 2370 ---- 10.40B 9.90A 10.40B 10.20 +.10 10.10 2375 ---- 10.20B 9.70A 10.20B 10.00 +.10 9.90 80 2380 ---- 10.00B 9.50A 10.00B 9.80 +.10 9.70 2390 ---- 9.60B 9.10A 9.60B 9.40 +.10 9.30 2400 ---- 9.20B 8.70A 9.20B 9.00 .00 9.00 852 2410 ---- 8.80B 8.40A 8.80B 8.70 +.10 8.60 2420 ---- 8.50B 8.10A 8.50B 8.40 +.10 8.30 2425 ---- 8.30B 7.90A 8.30B 8.20 +.10 8.10 2430 ---- 8.10B 7.80A 8.10B 8.10 +.10 8.00 100 2440 ---- 7.80B 7.50A 7.80B 7.70 .00 7.70 2450 ---- 7.50B 7.20A 7.50B 7.50 +.10 7.40 6772 2475 ---- ---- 6.60A 6.60A 6.80 .00 6.80 2500 ---- 6.30B 6.00A 6.30B 6.20 .00 6.20 2147 2525 ---- 5.70B 5.50A 5.70B 5.70 +.10 5.60 18 2550 ---- ---- 5.10A 5.10A 5.20 .00 5.20 47 2575 ---- 4.80B 4.60A 4.80B 4.80 +.10 4.70 30 2600 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 63 2625 3.90 3.90 3.90 4.00B 4.10 +.10 20 4.00 27 2700 3.10 3.20 3.10 3.20 3.20 +.10 23 3.10 1 376 3000 ---- ---- ---- ---- 1.50 +.10 1.40 1130 3100 ---- ---- ---- ---- 1.20 +.10 1.10 1 1 3200 ---- ---- ---- ---- .90 .00 .90 3300 ---- ---- ---- ---- .80 .00 .80 3400 ---- ---- ---- ---- .70 +.10 .60 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- 736.90B 729.00A 736.70B 733.90 +2.90 731.00 1275 ---- 711.90B 703.50A 711.60B 708.90 +2.90 706.00 1300 ---- 687.00B 679.00A 686.70B 683.90 +2.90 681.00 1325 ---- 661.90B 654.10A 661.60B 658.90 +2.90 656.00 1350 ---- 637.00B 629.00A 636.70B 633.90 +2.90 631.00 1375 ---- 611.90B 604.00A 611.60B 608.90 +2.90 606.00 1400 ---- 587.00B 578.30A 586.60B 583.90 +2.90 581.00 1425 ---- 562.00B 553.30A 561.70B 558.90 +2.90 556.00 1450 ---- 537.10B 528.30A 536.80B 533.90 +2.90 531.00 1460 ---- 527.00B 518.20A 526.70B 523.90 +2.90 521.00 1470 ---- 517.00B 508.90A 516.70B 513.90 +2.90 511.00 1475 ---- 512.00B 503.30A 511.70B 508.90 +2.90 506.00 1480 ---- 507.00B 498.30A 506.70B 503.90 +2.90 501.00 1490 ---- 497.00B 488.90A 496.70B 493.90 +2.90 491.00 1500 ---- 487.10B 478.10A 486.70B 483.90 +2.90 481.00 1510 ---- 477.00B 468.90A 476.70B 473.90 +2.90 471.00 1520 ---- 467.00B 458.90A 466.70B 463.90 +2.90 461.00 1525 ---- 462.00B 453.90A 461.70B 458.90 +2.90 456.00 1530 ---- 457.00B 448.10A 456.70B 453.90 +2.90 451.00 1540 ---- 447.10B 438.90A 446.70B 443.90 +2.90 441.00 1545 ---- 442.10B 433.80A 441.80B 438.90 +2.90 436.00 1550 ---- 437.10B 428.80A 436.80B 433.90 +2.90 431.00 1555 ---- 432.10B 423.80A 431.70B 428.90 +2.90 426.00 1560 ---- 427.10B 418.80A 426.70B 423.90 +2.90 421.00 1565 ---- 422.10B 413.80A 421.80B 418.90 +2.90 416.00 1570 ---- 417.10B 408.80A 416.80B 413.90 +2.90 411.00 1575 ---- 412.10B 403.80A 411.80B 408.90 +2.90 406.00 1580 ---- 407.10B 398.80A 406.80B 403.90 +2.90 401.00 1585 ---- 402.10B 393.80A 401.80B 398.90 +2.90 396.00 1590 ---- 397.10B 388.80A 396.80B 393.90 +2.90 391.00 1595 ---- 392.10B 383.80A 391.70B 388.90 +2.90 386.00 1600 ---- 390.50B 376.30A 390.50B 383.90 +2.80 381.10 1605 ---- 382.20B 373.80A 381.90B 379.00 +2.90 376.10 1610 ---- 377.20B 368.90A 376.90B 374.00 +2.80 371.20 1615 ---- 372.20B 363.90A 371.80B 369.10 +2.80 366.30 1620 ---- 367.30B 359.00A 367.00B 364.20 +2.90 361.30 1625 ---- 365.70B 351.80A 365.70B 359.20 +2.80 356.40 1630 ---- 357.50B 349.20A 357.20B 354.40 +2.80 351.60 1635 ---- 352.60B 344.30A 352.30B 349.50 +2.80 346.70 1640 ---- 347.70B 339.50A 347.40B 344.60 +2.70 341.90 1645 ---- 342.80B 334.60A 342.40B 339.80 +2.80 337.00 1650 ---- 341.30B 327.60A 341.30B 334.90 +2.70 332.20 14 1655 ---- 333.10B 325.00A 332.70B 330.10 +2.70 327.40 1660 ---- 328.30B 320.20A 327.90B 325.30 +2.70 322.60 1665 ---- 323.50B 315.40A 323.30B 320.50 +2.60 317.90 1670 ---- 318.70B 310.70A 318.50B 315.80 +2.70 313.10 1675 ---- 317.30B 303.80A 317.30B 311.00 +2.60 308.40 1680 ---- 309.20B 301.20A 308.90B 306.30 +2.60 303.70 1685 ---- 304.50B 296.50A 304.20B 301.60 +2.60 299.00 1690 ---- 299.80B 291.80A 299.50B 296.90 +2.60 294.30 1695 ---- 295.10B 287.20A 294.90B 292.30 +2.70 289.60 1700 ---- 293.70B 280.40A 293.60B 287.60 +2.60 285.00 5 1705 ---- 285.80B 277.90A 285.50B 283.00 +2.60 280.40 1710 ---- 281.20B 273.40A 280.90B 278.40 +2.60 275.80 1715 ---- 276.60B 268.80A 276.30B 273.80 +2.60 271.20 1720 ---- 272.00B 264.20A 271.70B 269.20 +2.50 266.70 1725 ---- 270.60B 257.60A 270.50B 264.70 +2.50 262.20 2 1730 ---- 262.90B 253.10A 262.60B 260.20 +2.50 257.70 1735 ---- 261.40B 248.70A 261.40B 255.70 +2.50 253.20 1740 ---- 257.00B 244.20A 257.00B 251.20 +2.40 248.80 1745 ---- 252.50B 239.80A 252.50B 246.80 +2.40 244.40 1750 ---- 248.10B 235.40A 248.00B 242.40 +2.40 240.00 1755 ---- 243.60B 231.10A 243.60B 238.00 +2.40 235.60 1760 ---- 239.30B 226.80A 239.20B 233.70 +2.40 231.30 1765 ---- 234.90B 222.50A 234.80B 229.30 +2.30 227.00 1770 ---- 230.60B 218.20A 230.50B 225.00 +2.30 222.70 1775 ---- 226.20B 214.00A 226.20B 220.80 +2.30 218.50 3 1780 ---- 222.00B 209.90A 221.90B 216.60 +2.30 214.30 1785 ---- 217.70B 205.70A 217.70B 212.40 +2.30 210.10 1790 ---- 213.50B 201.60A 213.50B 208.20 +2.20 206.00 1795 ---- 209.40B 197.50A 209.30B 204.10 +2.20 201.90 1800 ---- 205.20B 193.50A 205.20B 200.00 +2.20 197.80 1805 ---- 201.10B 189.50A 201.10B 195.90 +2.10 193.80 1810 ---- 197.10B 185.60A 197.10B 191.90 +2.00 189.90 1815 ---- 193.10B 181.70A 193.00B 188.00 +2.10 185.90 1820 ---- 189.10B 177.80A 189.10B 184.00 +2.00 182.00 1825 ---- 185.20B 174.00A 185.00B 180.20 +2.00 178.20 2 1830 ---- 181.30B 170.30A 181.20B 176.30 +1.90 174.40 1835 ---- 177.40B 166.50A 177.40B 172.50 +1.90 170.60 1840 ---- 173.60B 162.90A 173.60B 168.80 +1.90 166.90 1845 ---- 169.90B 159.20A 169.80B 165.10 +1.90 163.20 1850 ---- 166.20B 155.70A 166.10B 161.40 +1.80 159.60 4 1855 ---- 162.50B 152.10A 162.50B 157.80 +1.80 156.00 1860 ---- 158.90B 148.70A 158.90B 154.30 +1.80 152.50 1865 ---- 155.40B 145.20A 155.30B 150.80 +1.80 149.00 1870 ---- 151.80B 141.90A 151.80B 147.30 +1.70 145.60 1875 ---- 148.40B 138.60A 148.30B 143.90 +1.70 142.20 1880 ---- 145.00B 135.30A 144.90B 140.60 +1.70 138.90 1885 ---- 141.60B 132.10A 141.60B 137.30 +1.60 135.70 1890 ---- 138.30B 129.00A 138.30B 134.00 +1.50 132.50 1895 ---- 135.10B 125.90A 135.00B 130.80 +1.50 129.30 1900 ---- 131.90B 122.80A 131.90B 127.70 +1.50 126.20 1905 ---- 128.80B 119.80A 128.70B 124.60 +1.40 123.20 1910 ---- 125.70B 116.90A 125.50B 121.60 +1.40 120.20 1915 ---- 122.70B 114.00A 122.60B 118.70 +1.40 117.30 1920 ---- 119.70B 111.20A 119.70B 115.70 +1.30 114.40 1925 ---- 116.80B 108.50A 116.60B 112.90 +1.30 111.60 1930 ---- 113.90B 105.80A 113.90B 110.10 +1.30 108.80 1935 ---- 111.10B 103.20A 111.10B 107.40 +1.30 106.10 1940 ---- 108.40B 100.60A 108.40B 104.70 +1.20 103.50 1945 ---- 105.70B 98.10A 105.70B 102.10 +1.20 100.90 1950 ---- 103.10B 95.50A 95.50A 99.50 +1.10 98.40 1955 ---- 100.50B 93.10A 100.50B 97.00 +1.10 95.90 1960 ---- 98.00B 90.80A 90.80A 94.60 +1.10 93.50 1965 ---- 95.50B 88.50A 95.50B 92.20 +1.10 91.10 1970 ---- 93.10B 86.30A 93.10B 89.80 +1.00 88.80 1975 ---- 90.80B 84.10A 90.80B 87.60 +1.00 86.60 1980 ---- 88.50B 82.00A 88.50B 85.40 +1.00 84.40 1985 ---- 86.30B 79.90A 86.30B 83.20 +.90 82.30 1990 ---- 84.10B 77.90A 84.10B 81.10 +.90 80.20 1995 ---- 82.00B 75.90A 82.00B 79.00 +.80 78.20 2000 ---- 79.90B 73.90A 79.90B 77.10 +.90 76.20 15 2005 ---- 77.90B 72.20A 77.90B 75.10 +.80 74.30 2010 ---- 75.90B 70.40A 75.90B 73.20 +.80 72.40 2015 ---- 74.00B 68.60A 74.00B 71.40 +.80 70.60 2020 ---- 72.20B 66.90A 72.20B 69.60 +.70 68.90 2025 ---- 70.40B 65.20A 70.30B 67.90 +.80 67.10 2030 ---- 68.60B 63.60A 68.60B 66.20 +.70 65.50 7 2035 ---- 66.90B 62.00A 66.90B 64.50 +.70 63.80 16 2040 ---- 65.20B 60.50A 65.20B 62.90 +.70 62.20 2045 ---- 63.60B 59.00A 63.50B 61.40 +.70 60.70 2050 ---- 62.00B 57.30A 62.00B 59.90 +.70 59.20 109 2055 ---- 60.50B 56.10A 60.50B 58.40 +.60 57.80 2060 ---- 59.00B 54.80A 59.00B 56.90 +.60 56.30 3 2065 ---- 57.60B 53.40A 57.50B 55.50 +.50 55.00 2070 ---- 56.10B 52.10A 56.10B 54.20 +.60 53.60 50 2075 ---- 54.80B 50.90A 54.80B 52.90 +.60 52.30 2080 ---- 53.40B 49.60A 53.40B 51.60 +.50 51.10 50 2085 ---- 52.20B 48.40A 52.10B 50.30 +.50 49.80 2090 ---- 50.90B 47.30A 50.90B 49.10 +.50 48.60 2095 ---- 49.70B 46.20A 49.70B 47.90 +.40 47.50 2100 ---- 48.50B 44.80A 48.50B 46.80 +.50 46.30 121 2105 ---- 47.30B 44.00A 47.30B 45.60 +.40 45.20 2110 ---- 46.20B 43.00A 46.20B 44.60 +.40 44.20 2115 ---- 45.10B 41.90A 45.10B 43.50 +.40 43.10 2120 ---- 44.00B 40.90A 44.00B 42.50 +.40 42.10 2125 ---- 43.00B 40.00A 43.00B 41.50 +.40 41.10 2130 ---- 42.00B 39.00A 42.00B 40.50 +.30 40.20 2135 ---- 41.00B 38.10A 41.00B 39.60 +.30 39.30 2140 ---- 40.10B 37.30A 40.10B 38.60 +.20 38.40 1 2145 ---- 39.10B 36.40A 39.10B 37.70 +.20 37.50 2150 ---- 38.20B 35.40A 38.20B 36.90 +.30 36.60 19 2155 ---- 37.40B 34.80A 37.40B 36.00 +.20 35.80 2 2160 ---- 36.50B 34.00A 36.50B 35.20 +.20 35.00 2 2165 ---- 35.70B 33.20A 35.70B 34.40 +.20 34.20 2170 ---- 34.90B 32.50A 34.90B 33.70 +.30 33.40 2175 ---- 34.10B 31.60A 34.10B 32.90 +.20 32.70 250 2180 ---- 33.30B 31.00A 33.30B 32.20 +.20 32.00 1 2185 ---- 32.60B 30.30A 32.60B 31.50 +.30 31.20 1 2190 ---- 31.80B 29.70A 31.80B 30.80 +.20 30.60 2195 ---- 31.10B 29.00A 31.10B 30.10 +.20 29.90 2200 ---- 30.50B 28.30A 30.50B 29.50 +.30 29.20 49 2205 ---- 29.80B 27.80A 29.80B 28.80 +.20 28.60 2210 ---- 29.10B 27.20A 29.10B 28.20 +.20 28.00 10 2215 ---- 28.50B 26.60A 28.50B 27.60 +.20 27.40 2220 ---- 27.90B 26.10A 27.90B 27.00 +.20 26.80 2225 ---- 27.30B 25.50A 27.30B 26.50 +.30 26.20 2230 ---- 26.70B 25.00A 26.70B 25.90 +.20 25.70 2235 ---- 26.10B 24.40A 26.10B 25.40 +.30 25.10 2240 ---- 25.60B 23.90A 25.60B 24.90 +.30 24.60 2245 ---- 25.00B 23.40A 25.00B 24.30 +.20 24.10 2250 ---- 24.50B 22.90A 24.50B 23.80 +.20 23.60 74 2255 ---- 24.00B 22.50A 24.00B 23.30 +.20 23.10 1 2260 ---- 23.50B 22.00A 23.50B 22.90 +.30 22.60 2265 ---- 23.00B 21.60A 23.00B 22.40 +.20 22.20 10 2270 ---- 22.50B 21.10A 22.50B 22.00 +.30 21.70 2275 ---- 22.10B 20.70A 22.10B 21.50 +.20 21.30 2280 ---- 21.60B 20.30A 21.60B 21.10 +.30 20.80 2285 ---- 21.20B 19.90A 21.20B 20.70 +.30 20.40 2290 ---- 20.70B 19.50A 20.70B 20.30 +.30 20.00 2295 ---- 20.30B 19.10A 20.30B 19.90 +.30 19.60 2300 ---- 19.90B 18.70A 19.90B 19.50 +.30 19.20 18 2305 ---- 19.50B 18.40A 19.50B 19.10 +.20 18.90 2310 ---- 19.10B 18.00A 19.10B 18.70 +.20 18.50 2315 ---- 18.70B 17.70A 18.70B 18.40 +.30 18.10 2320 ---- 18.40B 17.30A 18.40B 18.00 +.20 17.80 2325 ---- 18.00B 17.00A 18.00B 17.70 +.30 17.40 2330 ---- 17.70B 16.70A 17.70B 17.30 +.20 17.10 2335 ---- 17.30B 16.40A 17.30B 17.00 +.20 16.80 2340 ---- 17.00B 16.10A 17.00B 16.70 +.20 16.50 2345 ---- 16.70B 15.80A 16.70B 16.40 +.20 16.20 2350 ---- 16.30B 15.50A 16.30B 16.10 +.20 15.90 36 2355 ---- 16.00B 15.20A 16.00B 15.80 +.20 15.60 1 2360 ---- 15.70B 14.90A 15.70B 15.50 +.20 15.30 2370 ---- 15.10B 14.40A 15.10B 14.90 +.20 14.70 2375 ---- 14.90B 14.10A 14.90B 14.60 +.10 14.50 2380 ---- 14.60B 13.90A 14.60B 14.40 +.20 14.20 2390 ---- 14.00B 13.40A 14.00B 13.90 +.20 13.70 2400 ---- 13.50B 12.90A 13.50B 13.40 +.20 13.20 2410 ---- 13.00B 12.50A 13.00B 12.90 +.20 12.70 2420 ---- 12.60B 12.00A 12.60B 12.50 +.20 12.30 2425 ---- 12.30B 11.80A 12.30B 12.20 +.10 12.10 2430 ---- 12.10B 11.60A 12.10B 12.00 +.10 11.90 2440 ---- 11.70B 11.20A 11.70B 11.60 +.10 11.50 2450 ---- 11.30B 10.80A 11.30B 11.20 +.10 11.10 5 2460 ---- 10.90B 10.50A 10.90B 10.80 +.10 10.70 2475 ---- 10.30B 10.00A 10.30B 10.30 +.10 10.20 2500 ---- 9.50B 9.20A 9.50B 9.50 +.20 9.30 43 2525 ---- 8.70B 8.50A 8.70B 8.70 +.10 8.60 2550 ---- 8.00B 7.80A 8.00B 8.00 +.10 7.90 2575 ---- 7.40B 7.20A 7.40B 7.40 +.10 7.30 6 2600 ---- 6.80B ---- 6.80B 6.80 +.10 6.70 6 2625 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 11 2650 ---- 5.90B 5.70A 5.90B 5.80 .00 5.80 12 2750 ---- ---- ---- ---- 4.30 .00 4.30 3000 ---- ---- ---- ---- 2.30 +.10 2.20 41 OG JUN24 Gold Option CALL 900 ---- 1081.80B 1079.50A 1079.50A 1083.90 +2.90 1081.00 925 ---- 1056.80B 1054.50A 1054.50A 1058.90 +2.90 1056.00 950 ---- 1031.90B 1029.40A 1029.40A 1033.90 +2.90 1031.00 975 ---- 1006.90B 1004.40A 1004.40A 1008.90 +2.90 1006.00 1000 ---- 982.00B 979.30A 979.30A 983.90 +2.90 981.00 1025 ---- 956.90B 954.40A 954.40A 958.90 +2.90 956.00 1050 ---- 932.10B 929.30A 929.30A 933.90 +2.90 931.00 1075 ---- 907.00B 904.30A 904.30A 908.90 +2.90 906.00 1090 ---- 892.10B 889.30A 889.30A 893.90 +2.90 891.00 1100 ---- 882.20B 879.20A 879.20A 883.90 +2.90 881.00 1110 ---- 872.10B 869.30A 869.30A 873.90 +2.90 871.00 1120 ---- 862.10B 859.30A 859.30A 863.90 +2.90 861.00 1125 ---- 857.10B 854.20A 854.20A 858.90 +2.90 856.00 1130 ---- 852.10B 849.20A 849.20A 853.90 +2.90 851.00 1140 ---- 842.10B 839.20A 839.20A 843.90 +2.90 841.00 1150 ---- 832.20B 829.10A 829.10A 833.90 +2.90 831.00 1160 ---- 822.20B 819.20A 819.20A 823.90 +2.90 821.00 1170 ---- 812.20B 809.20A 809.20A 813.90 +2.90 811.00 1175 ---- 807.20B 804.20A 804.20A 808.90 +2.90 806.00 1180 ---- 802.20B 799.20A 799.20A 803.90 +2.90 801.00 1190 ---- 792.20B 789.20A 789.20A 793.90 +2.90 791.00 1195 ---- 787.20B 784.20A 784.20A 788.90 +2.90 786.00 1200 ---- 782.30B 779.10A 779.10A 783.90 +2.90 781.00 1205 ---- 777.30B 774.10A 774.10A 778.90 +2.90 776.00 1210 ---- 772.30B 769.10A 769.10A 773.90 +2.90 771.00 1215 ---- 767.30B 764.10A 764.10A 768.90 +2.90 766.00 1220 ---- 762.30B 759.10A 759.10A 763.90 +2.90 761.00 1225 ---- 757.30B 754.10A 754.10A 758.90 +2.90 756.00 1230 ---- 752.30B 749.10A 749.10A 753.90 +2.90 751.00 1235 ---- 747.30B 744.10A 744.10A 748.90 +2.90 746.00 1240 ---- 742.30B 739.10A 739.10A 743.90 +2.90 741.00 1245 ---- 737.30B 734.10A 734.10A 738.90 +2.90 736.00 1250 ---- 732.40B 729.00A 729.00A 733.90 +2.90 731.00 1255 ---- 727.30B 724.10A 724.10A 728.90 +2.90 726.00 1260 ---- 722.40B 719.10A 719.10A 723.90 +2.90 721.00 1265 ---- 717.40B 714.10A 714.10A 718.90 +2.90 716.00 1270 ---- 712.40B 709.10A 709.10A 713.90 +2.90 711.00 1275 ---- 707.40B 704.00A 704.00A 708.90 +2.90 706.00 1280 ---- 702.40B 699.00A 699.00A 703.90 +2.90 701.00 1285 ---- 697.40B 694.00A 694.00A 698.90 +2.90 696.00 1290 ---- 692.40B 689.00A 689.00A 693.90 +2.90 691.00 1295 ---- 687.40B 684.00A 684.00A 688.90 +2.90 686.00 1300 ---- 682.50B 678.90A 678.90A 683.90 +2.90 681.00 1305 ---- 677.40B 674.00A 674.00A 678.90 +2.90 676.00 1310 ---- 672.40B 669.00A 669.00A 673.90 +2.90 671.00 1315 ---- 667.50B 664.00A 664.00A 668.90 +2.90 666.00 1320 ---- 662.50B 659.00A 659.00A 663.90 +2.90 661.00 1325 ---- 657.50B 654.00A 654.00A 658.90 +2.90 656.00 1330 ---- 652.50B 649.00A 649.00A 653.90 +2.90 651.00 1335 ---- 647.50B 644.00A 644.00A 648.90 +2.90 646.00 1340 ---- 642.50B 639.00A 639.00A 643.90 +2.90 641.00 1345 ---- 637.50B 634.00A 634.00A 638.90 +2.90 636.00 1350 ---- 632.60B 628.90A 628.90A 633.90 +2.90 631.00 1355 ---- 627.50B 623.90A 623.90A 628.90 +2.90 626.00 1360 ---- 622.50B 618.90A 618.90A 623.90 +2.90 621.00 1365 ---- 617.50B 613.90A 613.90A 618.90 +2.90 616.00 1370 ---- 612.60B 608.90A 608.90A 613.90 +2.90 611.00 1375 ---- 607.60B 603.90A 603.90A 608.90 +2.90 606.00 1380 ---- 602.60B 598.90A 598.90A 603.90 +2.90 601.00 1385 ---- 597.60B 593.90A 593.90A 598.90 +2.90 596.00 1390 ---- 592.60B 588.90A 588.90A 593.90 +2.90 591.00 1395 ---- 587.60B 583.90A 583.90A 588.90 +2.90 586.00 1400 ---- 582.70B 578.80A 578.80A 583.90 +2.90 581.00 1405 ---- 577.60B 573.90A 573.90A 578.90 +2.90 576.00 1410 ---- 572.60B 568.90A 568.90A 573.90 +2.90 571.00 1415 ---- 567.60B 563.90A 563.90A 568.90 +2.90 566.00 1420 ---- 562.60B 558.90A 558.90A 563.90 +2.90 561.00 1425 ---- 557.70B 553.80A 553.80A 558.90 +2.90 556.00 1430 ---- 552.70B 548.80A 548.80A 553.90 +2.90 551.00 1435 ---- 547.70B 543.80A 543.80A 548.90 +2.90 546.00 1440 ---- 542.70B 538.80A 538.80A 543.90 +2.90 541.00 1445 ---- 537.70B 533.80A 533.80A 538.90 +2.90 536.00 1450 ---- 532.80B 528.70A 528.70A 533.90 +2.90 531.00 1455 ---- 527.70B 523.80A 523.80A 528.90 +2.90 526.00 1460 ---- 522.70B 518.80A 518.80A 523.90 +2.90 521.00 1465 ---- 517.70B 513.70A 513.70A 518.90 +2.90 516.00 1470 ---- 512.80B 508.70A 508.70A 513.90 +2.90 511.00 1475 ---- 507.80B 503.80A 503.80A 508.90 +2.90 506.00 1480 ---- 502.80B 498.80A 498.80A 503.90 +2.90 501.00 1485 ---- 497.80B 493.80A 493.80A 498.90 +2.90 496.00 1490 ---- 492.80B 488.80A 488.80A 493.90 +2.90 491.00 1495 ---- 487.80B 483.70A 483.70A 488.90 +2.90 486.00 1500 ---- 482.90B 478.60A 478.60A 483.90 +2.90 481.00 1505 ---- 477.80B 473.70A 473.70A 478.90 +2.90 476.00 1510 ---- 472.80B 468.70A 468.70A 473.90 +2.90 471.00 1515 ---- 467.80B 463.70A 463.70A 468.90 +2.90 466.00 1520 ---- 462.80B 458.70A 458.70A 463.90 +2.90 461.00 1525 ---- 457.80B 453.70A 453.70A 458.90 +2.90 456.00 1530 ---- 452.90B 448.60A 448.60A 453.90 +2.90 451.00 1535 ---- 447.90B 443.60A 443.60A 448.90 +2.90 446.00 1540 ---- 442.90B 438.70A 438.70A 443.90 +2.90 441.00 1545 ---- 437.90B 433.70A 433.70A 438.90 +2.90 436.00 1550 ---- 433.00B 428.60A 428.60A 433.90 +2.90 431.00 1555 ---- 427.90B 423.70A 423.70A 428.90 +2.90 426.00 1560 ---- 422.90B 418.60A 418.60A 423.90 +2.90 421.00 1565 ---- 417.90B 413.60A 413.60A 418.90 +2.90 416.00 1570 ---- 412.90B 408.60A 408.60A 413.90 +2.90 411.00 1575 ---- 415.50B 401.30A 415.40B 408.90 +2.90 406.00 1580 ---- 403.00B 398.60A 398.60A 403.90 +2.80 401.10 1585 ---- 398.00B 393.60A 393.60A 399.00 +2.90 396.10 1590 ---- 393.10B 388.70A 388.70A 394.00 +2.80 391.20 1595 ---- 388.10B 383.70A 383.70A 389.10 +2.90 386.20 1600 ---- 390.60B 376.70A 390.30B 384.10 +2.80 381.30 1605 ---- 378.30B 373.90A 373.90A 379.20 +2.80 376.40 1610 ---- 373.40B 369.00A 369.00A 374.30 +2.80 371.50 1615 ---- 368.50B 364.10A 364.10A 369.50 +2.80 366.70 1620 ---- 363.60B 359.20A 359.20A 364.60 +2.80 361.80 1625 ---- 366.10B 352.40A 366.10B 359.80 +2.80 357.00 1630 ---- 353.90B 349.60A 349.60A 354.90 +2.70 352.20 1635 ---- 349.10B 344.90A 344.90A 350.10 +2.70 347.40 1640 ---- 344.30B 340.00A 340.00A 345.30 +2.70 342.60 1645 ---- 339.50B 335.30A 335.30A 340.50 +2.70 337.80 1650 ---- 342.00B 328.60A 342.00B 335.80 +2.70 333.10 1655 ---- 330.00B 325.80A 325.80A 331.00 +2.70 328.30 1660 ---- 325.30B 321.10A 321.10A 326.30 +2.70 323.60 1665 ---- 320.60B 316.40A 316.40A 321.60 +2.70 318.90 1670 ---- 315.90B 311.70A 311.70A 316.90 +2.70 314.20 1675 ---- 318.30B 305.10A 318.30B 312.20 +2.60 309.60 1680 ---- 306.60B 302.40A 302.40A 307.60 +2.60 305.00 1685 ---- 301.90B 297.80A 297.80A 302.90 +2.60 300.30 1690 ---- 297.40B 293.20A 293.20A 298.30 +2.60 295.70 1695 ---- 292.80B 288.70A 288.70A 293.70 +2.50 291.20 1700 ---- 295.10B 282.20A 295.10B 289.20 +2.60 286.60 1705 ---- 283.70B 279.60A 279.60A 284.60 +2.50 282.10 1710 ---- 280.30B 273.10A 280.30B 280.10 +2.50 277.60 1715 ---- 279.00B 268.70A 279.00B 275.60 +2.50 273.10 1720 ---- 276.90B 264.20A 276.90B 271.10 +2.40 268.70 1725 ---- 272.40B 259.80A 272.40B 266.70 +2.50 264.20 1730 ---- 268.00B 255.40A 267.80B 262.30 +2.50 259.80 1735 ---- 263.50B 251.10A 263.50B 257.90 +2.50 255.40 1740 ---- 259.10B 246.70A 259.10B 253.50 +2.40 251.10 1745 ---- 254.80B 242.40A 254.70B 249.20 +2.40 246.80 1750 ---- 250.40B 238.20A 250.40B 244.90 +2.40 242.50 1755 ---- 246.10B 233.90A 246.00B 240.60 +2.40 238.20 1760 ---- 241.80B 229.70A 241.80B 236.40 +2.40 234.00 1765 ---- 237.50B 225.50A 237.50B 232.20 +2.40 229.80 1770 ---- 233.30B 221.40A 233.30B 228.00 +2.30 225.70 1775 ---- 229.10B 217.30A 229.10B 223.80 +2.30 221.50 1780 ---- 225.00B 213.20A 224.90B 219.70 +2.20 217.50 1785 ---- 220.80B 209.20A 220.80B 215.60 +2.20 213.40 1790 ---- 216.70B 205.20A 216.70B 211.60 +2.20 209.40 1795 ---- 212.70B 201.30A 212.60B 207.60 +2.20 205.40 1800 ---- 208.70B 197.40A 208.60B 203.60 +2.10 201.50 16 1805 ---- 204.70B 193.50A 204.50B 199.70 +2.10 197.60 1810 ---- 200.80B 189.70A 200.70B 195.80 +2.10 193.70 1815 ---- 196.90B 185.90A 196.80B 192.00 +2.10 189.90 1820 ---- 193.00B 182.10A 193.00B 188.20 +2.10 186.10 1825 ---- 189.20B 178.40A 189.10B 184.40 +2.00 182.40 1830 ---- 185.40B 174.80A 185.40B 180.70 +2.00 178.70 8 1835 ---- 181.70B 171.20A 181.60B 177.00 +1.90 175.10 1840 ---- 178.00B 167.60A 178.00B 173.40 +1.90 171.50 1845 ---- 174.40B 164.10A 174.30B 169.80 +1.90 167.90 1850 ---- 170.80B 160.70A 170.70B 166.20 +1.80 164.40 400 1855 ---- 167.20B 157.20A 157.20A 162.70 +1.70 161.00 1860 ---- 163.70B 153.90A 153.90A 159.30 +1.70 157.60 1865 ---- 160.30B 150.60A 150.60A 155.90 +1.70 154.20 1870 ---- 156.90B 147.30A 147.30A 152.50 +1.60 150.90 1875 ---- 153.50B 144.10A 144.10A 149.20 +1.60 147.60 1880 ---- 150.20B 140.90A 140.90A 146.00 +1.60 144.40 75 1885 ---- 147.00B 137.80A 146.90B 142.80 +1.60 141.20 1890 ---- 143.80B 134.80A 134.80A 139.60 +1.50 138.10 1895 ---- 140.60B 131.70A 131.70A 136.50 +1.40 135.10 1900 ---- 137.50B 128.80A 128.80A 133.50 +1.40 132.10 3 1905 ---- 134.50B 125.90A 125.90A 130.50 +1.40 129.10 1 1910 ---- 131.50B 123.10A 123.10A 127.60 +1.40 126.20 1915 ---- 128.50B 120.30A 120.30A 124.70 +1.30 123.40 1920 ---- 125.70B 117.50A 117.50A 121.80 +1.20 120.60 1925 ---- 122.80B 114.80A 114.80A 119.00 +1.20 117.80 8 1930 ---- 120.00B 112.20A 112.20A 116.30 +1.20 115.10 1935 ---- 117.30B 109.60A 109.60A 113.60 +1.10 112.50 1940 ---- 114.70B 107.10A 107.10A 111.00 +1.10 109.90 1945 ---- 112.00B 104.60A 104.60A 108.50 +1.10 107.40 1950 ---- 109.50B 102.10A 102.10A 105.90 +1.00 104.90 51 1955 ---- 107.00B 99.90A 99.90A 103.50 +1.00 102.50 1960 ---- 104.50B 97.60A 104.50B 101.10 +1.00 100.10 1 1965 ---- 102.10B 95.30A 102.10B 98.70 +.90 97.80 1970 ---- 99.70B 93.00A 99.70B 96.40 +.90 95.50 100 1975 ---- 97.40B 90.80A 97.40B 94.20 +.90 93.30 3 1980 ---- 95.20B 88.70A 95.20B 92.00 +.80 91.20 1985 ---- 93.00B 86.60A 93.00B 89.90 +.80 89.10 75 1990 ---- 90.80B 84.80A 90.70B 87.80 +.80 87.00 1995 ---- 88.70B 82.80A 88.60B 85.70 +.70 85.00 2000 ---- 86.70B 80.70A 86.70B 83.70 +.70 83.00 232 2005 ---- 84.70B 79.00A 84.50B 81.80 +.70 81.10 2010 ---- 82.70B 77.00A 82.70B 79.90 +.70 79.20 220 2015 ---- 80.80B 75.50A 80.70B 78.10 +.70 77.40 2020 ---- 79.00B 73.50A 79.00B 76.30 +.70 75.60 2025 74.10 77.10B 71.80A 71.80A 74.50 +.60 20 73.90 22 2030 ---- 75.40B 70.40A 75.40B 72.80 +.60 72.20 50 2035 ---- 73.70B 68.80A 73.60B 71.20 +.60 70.60 100 2040 ---- 72.00B 67.00A 72.00B 69.60 +.60 69.00 50 2045 ---- 70.40B 65.80A 70.30B 68.00 +.60 67.40 2050 ---- 68.80B 64.00A 68.80B 66.50 +.60 65.90 333 2055 ---- 67.20B 62.60A 67.20B 65.00 +.60 64.40 2060 ---- 65.70B 61.10A 65.70B 63.50 +.50 63.00 75 2065 ---- 64.20B 60.10A 64.20B 62.10 +.50 61.60 2070 ---- 62.80B 58.70A 62.80B 60.70 +.50 60.20 2075 ---- 61.40B 57.10A 61.40B 59.40 +.50 58.90 695 2080 ---- 60.00B 56.20A 59.90B 58.10 +.50 57.60 2085 ---- 58.70B 54.90A 58.70B 56.80 +.50 56.30 2090 ---- 57.40B 53.70A 57.30B 55.50 +.40 55.10 2095 ---- 56.20B 52.60A 56.10B 54.30 +.40 53.90 2100 52.30 54.90B 51.10A 54.90B 53.20 +.50 45 52.70 3 1196 2105 ---- 53.70B 50.30A 53.70B 52.00 +.40 51.60 2110 ---- 52.60B 49.00A 52.60B 50.90 +.50 50.40 120 2115 ---- 51.40B 47.90A 51.40B 49.80 +.40 49.40 2120 ---- 50.30B 46.90A 50.30B 48.70 +.40 48.30 25 2125 ---- 49.30B 45.90A 49.30B 47.70 +.40 47.30 8 2130 ---- 48.20B 45.20A 48.20B 46.70 +.40 46.30 2135 ---- 47.20B 44.30A 47.20B 45.70 +.40 45.30 2140 ---- 46.20B 43.00A 46.20B 44.70 +.40 44.30 50 2145 ---- 45.20B 42.40A 45.20B 43.80 +.40 43.40 2150 43.20 44.30B 41.30A 43.90A 42.80 +.30 287 42.50 29 677 2155 43.00 43.30B 40.70A 43.00 41.90 +.30 1 41.60 20 21 2160 ---- 42.40B 39.60A 42.40B 41.10 +.30 40.80 114 2165 ---- 41.60B 39.00A 41.60B 40.20 +.30 39.90 2170 ---- 40.70B 38.00A 40.70B 39.40 +.30 39.10 256 2175 38.50 39.90B 37.20A 39.90B 38.60 +.30 20 38.30 10 2180 ---- 39.00B 36.70A 39.00B 37.80 +.30 37.50 1 2185 ---- 38.20B 36.00A 38.20B 37.10 +.30 36.80 12 2190 ---- 37.50B 35.20A 37.50B 36.30 +.30 36.00 1 2195 ---- 36.70B 34.50A 36.70B 35.60 +.30 35.30 2200 35.80 36.00 33.70A 36.00 34.90 +.30 11 34.60 4764 2205 ---- 35.20B 33.20A 35.20B 34.20 +.30 33.90 2210 ---- 34.50B 32.50A 34.50B 33.50 +.20 33.30 2215 ---- 33.90B 31.90A 33.90B 32.90 +.30 32.60 2220 ---- 33.20B 31.20A 33.20B 32.20 +.20 32.00 2225 ---- 32.50B 30.50A 32.50B 31.60 +.30 31.30 41 2230 ---- 31.90B 30.10A 31.90B 31.00 +.30 30.70 8 2235 ---- 31.30B 29.50A 31.30B 30.40 +.30 30.10 2240 ---- 30.70B 28.90A 30.70B 29.80 +.20 29.60 16 2245 ---- 30.10B 28.40A 30.10B 29.30 +.30 29.00 2250 ---- 29.50B 27.70A 29.50B 28.70 +.30 28.40 29 4837 2255 ---- 28.90B 27.30A 28.90B 28.20 +.30 27.90 40 30 2260 ---- 28.40B 26.70A 28.40B 27.70 +.30 27.40 400 2265 ---- 27.80B 26.30A 27.80B 27.10 +.20 26.90 2270 ---- 27.30B 25.80A 27.30B 26.60 +.20 26.40 2275 ---- 26.80B 25.30A 26.80B 26.20 +.30 25.90 686 2280 ---- 26.30B 24.90A 26.30B 25.70 +.30 25.40 16 2285 ---- 25.80B 24.40A 25.80B 25.20 +.30 24.90 2290 ---- 25.30B 24.00A 25.30B 24.80 +.30 24.50 2295 ---- 24.90B 23.50A 24.90B 24.30 +.30 24.00 2300 ---- 24.40B 23.10A 24.40B 23.90 +.30 23.60 964 2305 ---- 24.00B 22.70A 24.00B 23.50 +.30 23.20 2310 ---- 23.50B 22.30A 23.50B 23.10 +.40 22.70 2315 ---- 23.10B 21.90A 23.10B 22.60 +.30 22.30 350 2320 ---- 22.70B 21.50A 22.70B 22.30 +.40 21.90 2325 ---- 22.30B 21.10A 22.30B 21.90 +.30 21.60 122 2330 ---- 21.90B 20.70A 21.90B 21.50 +.30 21.20 2335 ---- 21.50B 20.40A 21.50B 21.10 +.30 20.80 2340 ---- 21.10B 20.00A 21.10B 20.80 +.30 20.50 2345 ---- 20.70B 19.70A 20.70B 20.40 +.30 20.10 2350 ---- 20.40B 19.30A 20.40B 20.10 +.30 10 19.80 194 2355 ---- 20.00B 19.00A 20.00B 19.70 +.30 19.40 20 28 2360 ---- 19.70B 18.70A 19.70B 19.40 +.30 19.10 2370 ---- 19.00B 18.10A 19.00B 18.70 +.20 18.50 2375 ---- 18.70B 17.80A 18.70B 18.40 +.30 18.10 13 2380 ---- 18.30B 17.50A 18.30B 18.10 +.30 17.80 2390 ---- 17.70B 17.00A 17.70B 17.50 +.20 17.30 2400 ---- 17.10B 16.30A 17.10B 17.00 +.30 16.70 1327 2410 ---- 16.60B 15.90A 16.60B 16.40 +.20 16.20 2420 ---- 16.00B 15.40A 16.00B 15.90 +.30 15.60 2425 ---- 15.80B 15.10A 15.80B 15.60 +.20 15.40 2430 ---- 15.50B 14.90A 15.50B 15.40 +.30 15.10 2440 ---- 15.00B 14.40A 15.00B 14.90 +.20 14.70 2450 ---- 14.50B 13.90A 14.50B 14.40 +.20 14.20 2460 ---- 14.10B 13.50A 14.10B 14.00 +.20 13.80 2475 ---- 13.40B 12.90A 13.40B 13.40 +.30 13.10 8 2500 ---- 12.40B 12.00A 12.40B 12.40 +.30 12.10 3057 2525 ---- 11.50B 11.10A 11.50B 11.50 +.30 11.20 2550 ---- 10.70B 10.30A 10.70B 10.60 +.20 10.40 2071 2575 ---- 9.90B 9.60A 9.90B 9.90 +.20 9.70 7 2600 ---- 9.20B ---- 9.20B 9.20 +.20 9.00 705 2625 ---- 8.50B ---- 8.50B 8.50 +.10 8.40 25 2650 ---- 8.00B ---- 8.00B 8.00 +.20 7.80 22 2700 ---- 6.90B ---- 6.90B 6.90 +.10 6.80 52 2750 ---- 6.10B ---- 6.10B 6.00 +.10 5.90 1950 2800 ---- 5.30B ---- 5.30B 5.30 +.10 5.20 565 2850 ---- 4.60B ---- 4.60B 4.70 +.20 4.50 326 2875 ---- ---- ---- ---- 4.40 +.10 4.30 375 2950 ---- 3.60B ---- 3.60B 3.70 +.20 3.50 37 3000 ---- 3.20B ---- 3.20B 3.30 +.20 3.10 6233 3200 ---- ---- ---- ---- 2.10 .00 2.10 1112 3500 ---- ---- ---- ---- 1.20 .00 1.20 4408 4000 ---- ---- ---- ---- .70 +.10 .60 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 726.90 +3.20 723.70 1300 ---- ---- ---- ---- 701.90 +3.20 698.70 1325 ---- ---- ---- ---- 676.90 +3.20 673.70 1350 ---- ---- ---- ---- 651.90 +3.20 648.70 1375 ---- ---- ---- ---- 626.90 +3.20 623.70 1400 ---- ---- ---- ---- 601.90 +3.20 598.70 1425 ---- ---- ---- ---- 576.90 +3.20 573.70 1450 ---- ---- ---- ---- 551.90 +3.20 548.70 1470 ---- ---- ---- ---- 531.90 +3.20 528.70 1475 ---- ---- ---- ---- 526.90 +3.20 523.70 1480 ---- ---- ---- ---- 521.90 +3.20 518.70 1490 ---- ---- ---- ---- 511.90 +3.20 508.70 1500 ---- ---- ---- ---- 501.90 +3.20 498.70 1510 ---- ---- ---- ---- 491.90 +3.20 488.70 1520 ---- ---- ---- ---- 481.90 +3.20 478.70 1525 ---- ---- ---- ---- 476.90 +3.20 473.70 1530 ---- ---- ---- ---- 471.90 +3.20 468.70 1540 ---- ---- ---- ---- 461.90 +3.20 458.70 1550 ---- ---- ---- ---- 451.90 +3.20 448.70 1560 ---- ---- ---- ---- 441.90 +3.20 438.70 1565 ---- ---- ---- ---- 436.90 +3.20 433.70 1570 ---- ---- ---- ---- 431.90 +3.20 428.70 1575 ---- 433.20B 419.20A 433.20B 426.90 +3.20 423.70 1580 ---- ---- ---- ---- 421.90 +3.10 418.80 1585 ---- ---- ---- ---- 417.00 +3.20 413.80 1590 ---- ---- ---- ---- 412.00 +3.10 408.90 1595 ---- ---- ---- ---- 407.10 +3.20 403.90 1600 ---- 408.30B 394.60A 408.30B 402.20 +3.20 399.00 1605 ---- ---- ---- ---- 397.30 +3.10 394.20 1610 ---- ---- ---- ---- 392.40 +3.10 389.30 1615 ---- ---- ---- ---- 387.50 +3.10 384.40 1620 ---- ---- ---- ---- 382.60 +3.00 379.60 1625 ---- 383.90B 370.40A 383.90B 377.80 +3.00 374.80 1630 ---- ---- ---- ---- 373.00 +3.00 370.00 1635 ---- ---- ---- ---- 368.20 +3.00 365.20 1640 ---- ---- ---- ---- 363.40 +3.00 360.40 1645 ---- ---- ---- ---- 358.60 +3.00 355.60 1650 ---- 359.80B 346.60A 359.80B 353.90 +3.00 350.90 1 1655 ---- ---- ---- ---- 349.10 +2.90 346.20 1660 ---- ---- ---- ---- 344.40 +2.90 341.50 1665 ---- ---- ---- ---- 339.70 +2.90 336.80 1670 ---- ---- ---- ---- 335.00 +2.90 332.10 1675 ---- 336.20B 323.10A 336.00B 330.40 +2.90 327.50 1680 ---- ---- ---- ---- 325.70 +2.90 322.80 1685 ---- ---- ---- ---- 321.10 +2.90 318.20 1690 ---- ---- ---- ---- 316.50 +2.80 313.70 1695 ---- ---- ---- ---- 311.90 +2.80 309.10 1700 ---- 313.00B 300.20A 312.70B 307.40 +2.90 304.50 1705 ---- ---- ---- ---- 302.80 +2.80 300.00 1710 ---- 298.20B 291.20A 291.20A 298.30 +2.80 295.50 1 1715 ---- 296.70B 286.80A 296.70B 293.80 +2.80 291.00 1720 ---- 294.80B 282.30A 294.80B 289.40 +2.80 286.60 1725 ---- 290.30B 277.90A 290.30B 284.90 +2.70 282.20 1730 ---- 285.90B 273.50A 285.60B 280.50 +2.70 277.80 1735 ---- 281.40B 269.10A 281.40B 276.10 +2.70 273.40 1740 ---- 277.00B 264.80A 277.00B 271.80 +2.80 269.00 1745 ---- 272.60B 260.50A 272.60B 267.40 +2.70 264.70 1750 ---- 268.30B 256.20A 268.20B 263.10 +2.70 260.40 1755 ---- 264.00B 252.00A 263.70B 258.80 +2.60 256.20 1760 ---- 259.70B 247.80A 259.50B 254.60 +2.70 251.90 1765 ---- 255.40B 243.60A 255.40B 250.30 +2.60 247.70 1770 ---- 251.20B 239.40A 250.90B 246.10 +2.50 243.60 1775 ---- 247.00B 235.30A 246.90B 242.00 +2.60 239.40 1780 ---- 242.80B 231.20A 242.60B 237.90 +2.60 235.30 1785 ---- 238.60B 227.20A 238.60B 233.80 +2.60 231.20 1790 ---- 234.50B 223.20A 234.50B 229.70 +2.50 227.20 1795 ---- 230.50B 219.20A 230.40B 225.70 +2.50 223.20 1800 ---- 226.40B 215.30A 226.40B 221.70 +2.50 219.20 1805 ---- 222.40B 211.40A 222.40B 217.70 +2.40 215.30 1810 ---- 218.40B 207.50A 218.40B 213.80 +2.40 211.40 1815 ---- 214.50B 203.70A 203.70A 209.90 +2.30 207.60 1820 ---- 210.60B 199.90A 210.60B 206.00 +2.30 203.70 1825 ---- 206.80B 196.10A 196.10A 202.20 +2.20 200.00 1830 ---- 202.90B 192.50A 192.50A 198.50 +2.30 196.20 1835 ---- 199.20B 188.80A 188.80A 194.70 +2.10 192.60 1840 ---- 195.40B 185.20A 185.20A 191.00 +2.10 188.90 1845 ---- 191.80B 181.60A 181.60A 187.40 +2.10 185.30 1850 ---- 188.10B 178.10A 178.10A 183.80 +2.10 181.70 1855 ---- 184.50B 174.60A 174.60A 180.20 +2.00 178.20 1860 ---- 180.90B 171.20A 171.20A 176.70 +2.00 174.70 1865 ---- 177.40B 167.80A 167.80A 173.20 +1.90 171.30 1870 ---- 173.90B 164.40A 164.40A 169.80 +1.90 167.90 1875 ---- 170.50B 161.10A 161.10A 166.40 +1.80 164.60 1880 ---- 167.10B 157.90A 157.90A 163.10 +1.80 161.30 1885 ---- 163.80B 154.70A 154.70A 159.80 +1.80 158.00 1890 ---- 160.50B 151.50A 151.50A 156.60 +1.80 154.80 1895 ---- 157.30B 148.40A 148.40A 153.40 +1.70 151.70 1900 ---- 154.10B 145.40A 145.40A 150.20 +1.60 148.60 1905 ---- 150.90B 142.30A 142.30A 147.10 +1.60 145.50 1910 ---- 147.80B 139.40A 139.40A 144.10 +1.60 142.50 1915 ---- 144.80B 136.50A 136.50A 141.10 +1.60 139.50 1920 ---- 141.80B 133.60A 133.60A 138.10 +1.50 136.60 1925 ---- 138.90B 130.80A 130.80A 135.20 +1.50 133.70 1930 ---- 136.00B 128.10A 128.10A 132.40 +1.50 130.90 1935 ---- 133.10B 125.30A 133.10B 129.60 +1.50 128.10 1940 ---- 130.30B 122.70A 130.30B 126.80 +1.40 125.40 1945 ---- 127.60B 120.10A 127.40B 124.10 +1.40 122.70 1950 ---- 124.90B 117.30A 124.90B 121.40 +1.30 120.10 1955 ---- 122.20B 115.00A 122.20B 118.80 +1.30 117.50 1960 ---- 119.60B 112.60A 119.60B 116.30 +1.30 115.00 1965 ---- 117.10B 110.20A 116.90B 113.80 +1.30 112.50 1970 ---- 114.60B 107.80A 114.40B 111.30 +1.20 110.10 1975 ---- 112.10B 105.20A 112.10B 108.90 +1.20 107.70 1980 ---- 109.70B 103.20A 109.70B 106.60 +1.20 105.40 1985 ---- 107.40B 101.00A 107.20B 104.30 +1.20 103.10 1990 ---- 105.10B 98.80A 104.90B 102.00 +1.10 100.90 1995 ---- 102.80B 96.70A 102.80B 99.80 +1.10 98.70 2000 ---- 100.60B 94.30A 100.60B 97.60 +1.10 96.50 1 2005 ---- 98.40B 92.60A 98.30B 95.50 +1.00 94.50 2010 ---- 96.30B 90.70A 96.30B 93.50 +1.10 92.40 2015 ---- 94.30B 88.70A 94.10B 91.50 +1.00 90.50 2020 ---- 92.20B 86.80A 92.10B 89.50 +1.00 88.50 56 2025 ---- 90.30B 84.60A 90.30B 87.60 +.90 86.70 2030 ---- 88.30B 83.20A 88.20B 85.70 +.90 84.80 2035 ---- 86.50B 81.50A 86.40B 83.90 +.90 83.00 2040 ---- 84.60B 79.70A 84.60B 82.10 +.80 81.30 2045 ---- 82.80B 78.10A 82.80B 80.40 +.80 79.60 2050 ---- 81.10B 75.90A 81.10B 78.70 +.80 77.90 2 2055 ---- 79.40B 74.80A 79.40B 77.10 +.80 76.30 2060 ---- 77.70B 73.30A 77.60B 75.40 +.70 74.70 2065 ---- 76.10B 71.70A 76.10B 73.90 +.80 73.10 2070 ---- 74.50B 70.30A 74.50B 72.30 +.70 71.60 2075 ---- 72.90B 68.30A 72.90B 70.80 +.60 70.20 2080 ---- 71.40B 67.40A 71.30B 69.40 +.70 68.70 2085 ---- 70.00B 66.00A 69.90B 67.90 +.60 67.30 2090 ---- 68.50B 64.70A 68.40B 66.50 +.60 65.90 2095 ---- 67.10B 63.40A 67.10B 65.20 +.60 64.60 2100 ---- 65.70B 61.50A 65.70B 63.90 +.60 63.30 2105 ---- 64.40B 60.80A 64.40B 62.60 +.60 62.00 2110 ---- 63.10B 59.60A 63.10B 61.30 +.50 60.80 2115 ---- 61.80B 57.80A 61.80B 60.10 +.60 59.50 2120 ---- 60.60B 57.30A 60.60B 58.90 +.60 58.30 2125 ---- 59.40B 55.50A 59.40B 57.70 +.50 57.20 2130 ---- 58.20B 55.00A 58.20B 56.60 +.60 56.00 2135 ---- 57.00B 54.00A 57.00B 55.40 +.50 54.90 2140 ---- 55.90B 52.90A 55.90B 54.30 +.40 53.90 2145 ---- 54.80B 51.90A 54.80B 53.30 +.50 52.80 2150 ---- 53.70B 50.30A 53.70B 52.20 +.40 51.80 100 2155 ---- 52.60B 49.90A 52.60B 51.20 +.40 50.80 2160 ---- 51.60B 48.90A 51.60B 50.20 +.40 49.80 2165 ---- 50.60B 48.00A 50.60B 49.30 +.50 48.80 2170 ---- 49.60B 47.10A 49.60B 48.30 +.40 47.90 2175 ---- 48.70B 45.60A 48.70B 47.40 +.40 47.00 2180 ---- 47.70B 45.30A 47.70B 46.50 +.40 46.10 2185 ---- 46.80B 44.50A 46.80B 45.60 +.40 45.20 2190 ---- 45.90B 43.60A 45.90B 44.80 +.40 44.40 2195 ---- 45.10B 42.80A 45.10B 43.90 +.40 43.50 2200 ---- 44.20B 41.50A 44.20B 43.10 +.40 42.70 192 2205 ---- 43.40B 41.20A 43.40B 42.30 +.40 41.90 2210 ---- 42.60B 40.50A 42.60B 41.50 +.30 41.20 2215 ---- 41.80B 39.70A 41.80B 40.80 +.40 40.40 2220 ---- 41.00B 39.00A 41.00B 40.00 +.30 39.70 175 2225 ---- 40.20B 37.80A 40.20B 39.30 +.40 38.90 2230 ---- 39.50B 37.60A 39.50B 38.60 +.40 38.20 2235 ---- 38.80B 36.90A 38.80B 37.90 +.40 37.50 2240 ---- 38.10B 36.20A 38.10B 37.20 +.40 36.80 2245 ---- 37.40B 35.60A 37.40B 36.50 +.30 36.20 2250 ---- 36.70B 34.50A 36.70B 35.90 +.40 35.50 3 2255 ---- 36.00B 34.30A 36.00B 35.20 +.30 34.90 2260 ---- 35.40B 33.70A 35.40B 34.60 +.30 34.30 2265 ---- 34.70B 33.10A 34.70B 34.00 +.40 33.60 2270 ---- 34.10B 32.50A 34.10B 33.40 +.40 33.00 2275 ---- 33.50B 31.60A 33.50B 32.80 +.30 32.50 28 2280 ---- 32.90B 31.40A 32.90B 32.20 +.30 31.90 2285 ---- 32.30B 30.90A 32.30B 31.60 +.30 31.30 2290 ---- 31.80B 30.30A 31.80B 31.10 +.30 30.80 2295 ---- 31.20B 29.80A 31.20B 30.50 +.30 30.20 2300 ---- 30.70B 29.00A 30.70B 30.00 +.30 29.70 2 2305 ---- 30.10B 28.80A 30.10B 29.50 +.30 29.20 400 2310 ---- 29.60B 28.30A 29.60B 29.00 +.30 28.70 2315 ---- 29.10B 27.90A 29.10B 28.50 +.30 28.20 2320 ---- 28.60B 27.40A 28.60B 28.00 +.30 27.70 2325 ---- 28.10B 26.70A 28.10B 27.50 +.30 27.20 2330 ---- 27.60B 26.50A 27.60B 27.10 +.30 26.80 2335 ---- 27.20B 26.00A 27.20B 26.60 +.30 26.30 2340 ---- 26.70B 25.60A 26.70B 26.20 +.30 25.90 2345 ---- 26.30B 25.20A 26.30B 25.70 +.20 25.50 2350 ---- 25.80B 24.60A 25.80B 25.30 +.30 25.00 2355 ---- 25.40B 24.40A 25.40B 24.90 +.30 24.60 2360 ---- 25.00B 24.00A 25.00B 24.50 +.30 24.20 2365 ---- 24.60B 23.60A 24.60B 24.10 +.30 23.80 2370 ---- 24.20B 23.20A 24.20B 23.70 +.20 23.50 2375 ---- 23.80B 22.70A 23.80B 23.30 +.20 23.10 2380 ---- 23.40B 22.50A 23.40B 23.00 +.30 22.70 2390 ---- 22.60B 21.80A 22.60B 22.30 +.30 22.00 2400 ---- 21.90B 21.00A 21.90B 21.60 +.30 21.30 415 2410 ---- 21.20B 20.50A 21.20B 20.90 +.20 20.70 2420 ---- 20.50B 19.90A 20.50B 20.30 +.30 20.00 2425 ---- 20.20B 19.50A 20.20B 20.00 +.30 19.70 2430 ---- 19.90B 19.30A 19.90B 19.70 +.30 19.40 2440 ---- 19.30B 18.70A 19.30B 19.10 +.20 18.90 2450 ---- 18.70B 18.10A 18.70B 18.50 +.20 18.30 2460 ---- 18.10B 17.60A 18.10B 18.00 +.30 17.70 2470 ---- 17.60B 17.10A 17.60B 17.40 +.20 17.20 2475 ---- 17.30B 16.80A 17.30B 17.20 +.20 17.00 2500 ---- 16.10B 15.70A 16.10B 15.90 +.10 15.80 159 2525 ---- 15.00B ---- 15.00B 14.80 +.20 14.60 2550 ---- 13.90B ---- 13.90B 13.80 +.20 13.60 2575 ---- 13.00B ---- 13.00B 12.90 +.20 12.70 2600 ---- 12.10B ---- 12.10B 12.00 +.20 11.80 415 2625 ---- 11.30B ---- 11.30B 11.20 +.20 11.00 2650 ---- 10.60B ---- 10.60B 10.50 +.20 10.30 1 14 2900 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1 3250 ---- ---- ---- ---- 2.70 +.10 2.60 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 601.90 +3.20 598.70 1425 ---- ---- ---- ---- 576.90 +3.20 573.70 1450 ---- ---- ---- ---- 551.90 +3.20 548.70 1475 ---- ---- ---- ---- 526.90 +3.20 523.70 1500 ---- ---- ---- ---- 501.90 +3.20 498.70 1525 ---- ---- ---- ---- 476.90 +3.20 473.70 1550 ---- 457.00B 444.40A 457.00B 451.90 +3.20 448.70 1575 ---- 433.00B 419.60A 432.90B 427.00 +3.10 423.90 1580 ---- ---- ---- ---- 422.10 +3.10 419.00 1590 ---- ---- ---- ---- 412.30 +3.10 409.20 1600 ---- 408.40B 395.30A 408.40B 402.50 +3.00 399.50 1610 ---- ---- ---- ---- 392.90 +3.10 389.80 1620 ---- ---- ---- ---- 383.20 +2.90 380.30 1625 ---- 384.20B 371.30A 384.10B 378.50 +3.00 375.50 1630 ---- ---- ---- ---- 373.70 +3.00 370.70 1640 ---- ---- ---- ---- 364.20 +2.90 361.30 1650 ---- 360.40B 347.70A 360.30B 354.80 +2.90 351.90 1660 ---- ---- ---- ---- 345.40 +2.80 342.60 1670 ---- ---- ---- ---- 336.20 +2.80 333.40 1675 ---- 337.00B 324.60A 336.80B 331.60 +2.80 328.80 1680 ---- ---- ---- ---- 327.00 +2.80 324.20 1685 ---- ---- ---- ---- 322.40 +2.70 319.70 1690 ---- ---- ---- ---- 317.90 +2.80 315.10 1695 ---- ---- 306.50A 306.50A 313.40 +2.80 310.60 1700 ---- 314.10B 302.10A 302.10A 308.90 +2.70 306.20 1 1705 ---- 309.60B 297.60A 309.60B 304.40 +2.70 301.70 1710 ---- 305.10B 293.20A 293.20A 300.00 +2.70 297.30 1715 ---- 300.70B 288.80A 288.80A 295.50 +2.60 292.90 1720 ---- 296.20B 284.40A 284.40A 291.10 +2.60 288.50 1725 ---- 291.80B 280.10A 280.10A 286.80 +2.70 284.10 1730 ---- 287.40B 275.80A 275.80A 282.40 +2.60 279.80 1735 ---- 283.10B 271.50A 271.50A 278.10 +2.60 275.50 1740 ---- 278.70B 267.30A 267.30A 273.80 +2.60 271.20 1745 ---- 274.50B 263.00A 263.00A 269.60 +2.60 267.00 1750 ---- 270.20B 258.80A 258.80A 265.30 +2.50 262.80 1755 ---- 265.90B 254.70A 254.70A 261.10 +2.50 258.60 1760 ---- 261.70B 250.60A 250.60A 257.00 +2.60 254.40 1765 ---- 257.50B 246.50A 246.50A 252.80 +2.50 250.30 1770 ---- 253.40B 242.40A 242.40A 248.70 +2.50 246.20 1775 ---- 249.30B 238.40A 238.40A 244.70 +2.50 242.20 1780 ---- 245.20B 234.40A 234.40A 240.60 +2.40 238.20 1785 ---- 241.10B 230.40A 230.40A 236.60 +2.40 234.20 1790 ---- 237.10B 226.50A 226.50A 232.70 +2.50 230.20 1795 ---- 233.10B 222.60A 222.60A 228.70 +2.40 226.30 1800 ---- 229.20B 218.80A 218.80A 224.80 +2.40 222.40 1805 ---- 225.20B 215.00A 215.00A 220.90 +2.30 218.60 1810 ---- 221.40B 211.20A 211.20A 217.10 +2.30 214.80 1815 ---- 217.50B 207.50A 207.50A 213.30 +2.30 211.00 1820 ---- 213.70B 203.80A 203.80A 209.50 +2.20 207.30 1825 ---- 210.00B 200.10A 200.10A 205.80 +2.20 203.60 1830 ---- 206.20B 196.50A 196.50A 202.10 +2.10 200.00 1835 ---- 202.50B 193.00A 202.50B 198.50 +2.20 196.30 1840 ---- 198.90B 189.40A 198.90B 194.90 +2.10 192.80 1845 ---- 195.30B 185.90A 185.90A 191.30 +2.00 189.30 1850 ---- 191.70B 182.50A 191.70B 187.80 +2.00 185.80 1855 ---- 188.20B 179.10A 188.20B 184.30 +2.00 182.30 1860 ---- 184.70B 175.80A 184.60B 180.90 +1.90 179.00 1865 ---- 181.30B 172.40A 181.30B 177.50 +1.90 175.60 1870 ---- 177.90B 169.20A 177.90B 174.10 +1.80 172.30 1875 ---- 174.60B 166.00A 174.40B 170.80 +1.80 169.00 1880 ---- 171.30B 162.80A 171.20B 167.50 +1.70 165.80 1885 ---- 168.00B 159.70A 168.00B 164.30 +1.60 162.70 1890 ---- 164.80B 156.60A 164.80B 161.10 +1.60 159.50 1895 ---- 161.60B 153.50A 161.50B 158.00 +1.50 156.50 1900 ---- 158.50B 150.50A 158.50B 154.90 +1.50 153.40 1905 ---- 155.50B 147.60A 155.30B 151.90 +1.50 150.40 1910 ---- 152.40B 144.70A 152.40B 148.90 +1.40 147.50 1915 ---- 149.40B 141.80A 149.30B 146.00 +1.40 144.60 1920 ---- 146.50B 139.00A 146.50B 143.10 +1.40 141.70 1925 ---- 143.70B 136.30A 143.40B 140.20 +1.30 138.90 1930 ---- 140.80B 133.60A 140.60B 137.40 +1.20 136.20 1935 ---- 138.00B 130.90A 137.80B 134.70 +1.30 133.40 1940 ---- 135.20B 128.30A 135.10B 132.00 +1.20 130.80 1945 ---- 132.50B 125.70A 132.40B 129.30 +1.20 128.10 1950 ---- 130.00B 122.80A 129.80B 126.70 +1.10 125.60 1955 ---- 127.30B 120.70A 127.10B 124.10 +1.10 123.00 1960 ---- 124.70B 118.30A 124.70B 121.60 +1.10 120.50 1965 ---- 122.20B 115.90A 122.20B 119.20 +1.10 118.10 1970 ---- 119.70B 113.60A 119.60B 116.80 +1.10 115.70 1975 ---- 117.40B 110.90A 117.20B 114.40 +1.10 113.30 1980 ---- 114.90B 109.10A 114.80B 112.10 +1.10 111.00 1985 ---- 112.60B 106.90A 112.60B 109.80 +1.10 108.70 1990 ---- 110.30B 104.70A 110.30B 107.60 +1.10 106.50 1995 ---- 108.10B 102.60A 108.10B 105.40 +1.00 104.40 2000 ---- 106.00B 100.10A 105.80B 103.20 +1.00 102.20 2 10 2005 ---- 103.80B 98.60A 103.80B 101.20 +1.00 100.20 2010 ---- 101.70B 96.60A 101.70B 99.10 +.90 98.20 2015 ---- 99.60B 94.70A 99.60B 97.10 +.90 96.20 2020 ---- 97.60B 92.80A 97.60B 95.10 +.80 94.30 2025 ---- 95.70B 90.40A 95.70B 93.20 +.80 100 92.40 2030 ---- 93.80B 89.10A 93.70B 91.30 +.80 90.50 2035 ---- 91.90B 87.40A 91.90B 89.50 +.80 88.70 2040 ---- 90.00B 85.70A 90.00B 87.70 +.70 87.00 2045 ---- 88.30B 84.00A 88.20B 86.00 +.70 85.30 2050 ---- 86.50B 81.70A 86.50B 84.30 +.70 83.60 100 2055 ---- 84.80B 80.70A 84.80B 82.60 +.60 82.00 2060 ---- 83.10B 79.20A 83.10B 81.00 +.60 80.40 2065 ---- 81.50B 77.60A 81.50B 79.40 +.60 78.80 2070 ---- 79.90B 76.10A 79.80B 77.90 +.60 77.30 2075 ---- 78.30B 74.00A 78.30B 76.40 +.60 75.80 100 2080 ---- 76.80B 73.20A 76.80B 74.90 +.50 74.40 2085 ---- 75.30B 71.10A 75.30B 73.50 +.60 72.90 2090 ---- 73.90B 70.50A 73.90B 72.10 +.50 71.60 2095 ---- 72.50B 69.20A 72.50B 70.80 +.60 70.20 2100 ---- 71.10B 67.10A 71.10B 69.50 +.60 68.90 502 2105 ---- 69.70B 66.60A 69.70B 68.20 +.60 67.60 2110 ---- 68.40B 65.30A 68.30B 66.90 +.60 66.30 2115 ---- 67.10B 64.10A 67.10B 65.70 +.60 65.10 2120 ---- 65.90B 63.00A 65.90B 64.50 +.60 63.90 2125 ---- 64.60B 60.90A 64.60B 63.30 +.60 62.70 2130 ---- 63.40B 60.70A 63.40B 62.20 +.70 61.50 2135 ---- 62.30B 59.60A 62.20B 61.00 +.60 60.40 2140 ---- 61.10B 58.50A 61.10B 59.90 +.60 59.30 2145 ---- 60.00B 57.40A 60.00B 58.80 +.60 58.20 2150 ---- 58.90B 55.50A 58.90B 57.70 +.50 57.20 2155 ---- 57.80B 55.40A 57.70B 56.70 +.60 56.10 2160 ---- 56.70B 54.40A 56.70B 55.60 +.50 55.10 2165 ---- 55.70B 53.40A 55.70B 54.50 +.40 54.10 2170 ---- 54.70B 52.50A 54.70B 53.50 +.30 53.20 2175 ---- 53.70B 50.70A 53.70B 52.40 +.20 52.20 2180 ---- 52.80B 50.70A 52.80B 51.40 +.10 51.30 2185 ---- 51.80B 49.80A 51.80B 50.50 +.10 50.40 2190 ---- 50.90B 48.90A 50.90B 49.50 .00 49.50 2195 ---- 50.00B 48.10A 50.00B 48.60 .00 48.60 2200 ---- 49.10B 46.40A 49.10B 47.70 -.10 47.80 700 2205 ---- 48.30B 46.40A 48.30B 46.80 -.10 46.90 2210 ---- 47.40B 45.60A 47.40B 46.00 -.10 46.10 2215 ---- 46.60B 44.80A 46.60B 45.30 .00 45.30 2220 ---- 45.80B 44.10A 45.80B 44.50 .00 44.50 2225 ---- 45.00B 42.50A 45.00B 43.90 +.10 43.80 2230 ---- 44.20B 42.60A 44.20B 43.30 +.30 43.00 2235 ---- 43.40B 41.90A 43.40B 42.60 +.30 42.30 2240 ---- 42.70B 41.10A 42.70B 42.00 +.40 41.60 2245 ---- 42.00B 40.50A 42.00B 41.40 +.50 40.90 2250 ---- 41.20B 39.10A 41.20B 40.60 +.40 40.20 2255 ---- 40.50B 39.10A 40.50B 39.90 +.40 39.50 2260 ---- 39.90B 38.50A 39.90B 39.20 +.30 38.90 2265 ---- 39.20B 37.80A 39.20B 38.40 +.20 38.20 2270 ---- 38.50B 37.20A 38.50B 37.70 +.10 37.60 2275 ---- 37.90B 36.00A 37.90B 37.10 +.10 37.00 2280 ---- 37.20B 36.00A 37.20B 36.50 +.10 36.40 2285 ---- 36.60B 35.40A 36.60B 35.90 +.10 35.80 2290 ---- 36.00B 34.80A 36.00B 35.30 +.10 35.20 40 2295 ---- 35.40B 34.30A 35.40B 34.80 +.20 34.60 2300 ---- 34.80B 33.20A 34.80B 34.30 +.30 34.00 141 2305 ---- 34.30B 33.20A 34.30B 33.80 +.30 33.50 2310 ---- 33.70B 32.70A 33.70B 33.30 +.30 33.00 2315 ---- 33.20B 32.20A 33.20B 32.80 +.40 32.40 2320 ---- 32.60B 31.60A 32.60B 32.30 +.40 31.90 2325 ---- 32.10B 30.70A 32.10B 31.80 +.40 31.40 31 2330 ---- 31.60B 30.70A 31.60B 31.20 +.30 30.90 2335 ---- 31.10B 30.20A 31.10B 30.70 +.30 30.40 2340 ---- 30.60B 29.70A 30.60B 30.20 +.30 29.90 2345 ---- 30.10B 29.30A 30.10B 29.70 +.20 29.50 2350 ---- 29.60B 28.40A 29.60B 29.20 +.20 29.00 250 2355 ---- 29.20B 28.40A 29.20B 28.70 +.10 28.60 2360 ---- 28.70B 27.90A 28.70B 28.30 +.20 28.10 2365 ---- 28.30B 27.50A 28.30B 27.80 +.10 27.70 2370 ---- 27.80B 27.10A 27.80B 27.40 +.10 27.30 2375 ---- 27.40B 26.40A 27.40B 27.00 +.20 26.80 2380 ---- 27.00B 26.30A 27.00B 26.70 +.30 26.40 2390 ---- 26.20B 25.50A 26.20B 25.90 +.30 25.60 2400 ---- 25.40B 24.50A 25.40B 25.30 +.40 200 24.90 2410 ---- 24.60B ---- 24.60B 24.60 +.50 24.10 2420 ---- 23.90B ---- 23.90B 23.90 +.50 23.40 2425 ---- 23.50B 22.80A 23.50B 23.50 +.40 23.10 2430 ---- 23.20B 22.70A 23.20B 23.20 +.40 22.80 2440 ---- 22.50B ---- 22.50B 22.50 +.40 22.10 2450 ---- 21.80B 21.30A 21.80B 21.80 +.30 21.50 2460 ---- 21.20B ---- 21.20B 21.20 +.30 20.90 2470 ---- 20.60B ---- 20.60B 20.50 +.20 20.30 2475 ---- 20.30B 19.90A 20.30B 20.20 +.20 20.00 2500 ---- 19.00B 18.60A 19.00B 18.80 +.10 18.70 25 2525 ---- 17.70B 17.40A 17.70B 17.50 .00 17.50 2550 ---- 16.50B 16.30A 16.50B 16.40 .00 16.40 2575 ---- 15.50B 15.30A 15.30A 15.40 .00 15.40 2600 ---- ---- 14.40A 14.40A 14.40 -.10 14.50 225 2625 ---- ---- ---- ---- 13.60 .00 13.60 2650 ---- ---- 12.80A 12.80A 12.90 .00 12.90 1 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 543.90 +3.20 540.70 1500 ---- ---- ---- ---- 518.90 +3.20 515.70 1525 ---- ---- ---- ---- 493.90 +3.20 490.70 1550 ---- 474.30B 461.90A 474.30B 468.90 +3.20 465.70 1575 ---- 449.10B 437.30A 448.80B 443.90 +3.10 440.80 1600 ---- 424.40B 413.10A 424.40B 419.40 +3.10 416.30 1625 ---- 400.10B 389.20A 400.10B 395.30 +3.00 392.30 1650 ---- 376.30B 365.80A 376.00B 371.70 +2.90 368.80 1660 ---- ---- ---- ---- 362.40 +2.90 359.50 1670 ---- ---- ---- ---- 353.20 +2.80 350.40 1675 ---- 352.90B 342.80A 352.80B 348.60 +2.80 345.80 1680 ---- ---- ---- ---- 344.10 +2.80 341.30 1690 ---- ---- ---- ---- 335.00 +2.70 332.30 1700 ---- 330.00B 320.30A 329.90B 326.10 +2.70 323.40 1710 ---- 321.00B 311.50A 321.00B 317.20 +2.70 314.50 1720 ---- 312.10B 302.80A 311.90B 308.40 +2.60 305.80 1725 ---- 307.70B 298.50A 307.40B 304.10 +2.60 301.50 1730 ---- 303.30B 294.20A 303.00B 299.80 +2.60 297.20 1740 ---- 294.60B 285.70A 294.50B 291.20 +2.60 288.60 1750 ---- 286.00B 277.30A 285.90B 282.70 +2.50 280.20 1760 ---- 277.50B 269.10A 277.50B 274.30 +2.50 271.80 1765 ---- 273.30B 265.00A 273.20B 270.10 +2.40 267.70 1770 ---- 269.10B 261.00A 269.10B 266.00 +2.40 263.60 1775 ---- 265.00B 256.90A 264.70B 261.90 +2.30 259.60 1780 ---- 260.80B 253.00A 260.80B 257.90 +2.40 255.50 1785 ---- 256.80B 249.00A 256.50B 253.80 +2.30 251.50 1790 ---- 252.70B 245.10A 252.70B 249.80 +2.20 247.60 1795 ---- 248.70B 241.20A 248.70B 245.90 +2.20 243.70 1800 ---- 244.70B 237.40A 244.70B 241.90 +2.10 239.80 1805 ---- 240.80B 233.60A 240.70B 238.00 +2.10 235.90 1810 ---- 236.90B 229.80A 236.70B 234.20 +2.10 232.10 1815 ---- 233.00B 226.10A 233.00B 230.30 +2.00 228.30 1820 ---- 229.10B 222.40A 229.10B 226.50 +1.90 224.60 1825 ---- 225.30B 218.70A 225.30B 222.80 +1.90 220.90 1830 ---- 221.60B 215.10A 221.40B 219.10 +1.90 217.20 1835 ---- 217.80B 211.50A 217.80B 215.40 +1.80 213.60 1840 ---- 214.20B 208.00A 214.00B 211.70 +1.70 210.00 1845 ---- 210.50B 204.50A 210.50B 208.10 +1.60 206.50 1850 ---- 206.90B 201.00A 206.90B 204.60 +1.60 203.00 1855 ---- 203.30B 197.60A 203.30B 201.10 +1.60 199.50 1860 ---- 199.80B 194.20A 199.60B 197.60 +1.50 196.10 1865 ---- 196.30B 190.80A 196.30B 194.10 +1.40 192.70 1870 ---- 192.80B 187.50A 192.80B 190.80 +1.50 189.30 1875 ---- 189.40B 184.20A 189.40B 187.40 +1.40 186.00 1880 ---- 186.10B 181.00A 185.90B 184.10 +1.40 182.70 1885 ---- 182.70B 177.80A 182.70B 180.80 +1.30 179.50 1890 ---- 179.40B 174.70A 179.30B 177.60 +1.30 176.30 1895 ---- 176.20B 171.60A 176.20B 174.40 +1.30 173.10 1900 ---- 173.00B 168.50A 173.00B 171.30 +1.30 170.00 1905 ---- 169.80B 165.50A 169.70B 168.20 +1.30 166.90 1910 ---- 166.70B 162.60A 166.70B 165.20 +1.40 163.80 1915 ---- 163.70B 159.60A 163.50B 162.20 +1.40 160.80 1920 ---- 160.60B 156.80A 160.60B 159.20 +1.30 157.90 1925 ---- 157.60B 153.90A 157.50B 156.30 +1.30 155.00 1930 ---- 154.70B 151.10A 154.70B 153.50 +1.40 152.10 1935 ---- 151.80B 148.40A 151.80B 150.60 +1.30 149.30 1940 ---- 149.00B 145.60A 148.90B 147.80 +1.30 146.50 1945 ---- 146.20B 143.00A 146.10B 145.10 +1.30 143.80 1950 ---- 143.40B 140.40A 143.40B 142.40 +1.30 141.10 1955 ---- 140.70B 137.80A 140.50B 139.70 +1.30 138.40 1960 ---- 138.00B 135.20A 138.00B 137.10 +1.30 135.80 1965 ---- 135.40B 132.80A 135.30B 134.50 +1.20 133.30 1970 ---- 132.80B 130.30A 132.80B 132.00 +1.20 130.80 1975 ---- 130.30B 127.90A 130.20B 129.50 +1.20 128.30 1980 ---- 127.80B 125.50A 127.60B 127.00 +1.10 125.90 1985 ---- 125.30B 123.20A 125.30B 124.60 +1.10 123.50 1990 ---- 122.90B 121.00A 122.90B 122.30 +1.10 121.20 1995 ---- 120.50B 118.70A 120.40B 119.90 +1.00 118.90 2000 ---- 118.20B 116.50A 118.10B 117.70 +1.00 116.70 2005 ---- 116.00B 114.40A 115.80B 115.40 +.90 114.50 2010 ---- 113.70B ---- 113.60B 113.20 +.90 112.30 2015 ---- 111.50B ---- 111.40B 111.10 +.90 110.20 2020 ---- 109.40B ---- 109.40B 109.00 +.90 108.10 2025 ---- 107.30B ---- 107.30B 106.90 +.90 106.00 2030 ---- 105.20B ---- 105.10B 104.90 +.90 104.00 2035 ---- 103.20B ---- 103.20B 103.00 +.90 102.10 2040 ---- 101.30B ---- 101.20B 101.00 +.90 100.10 2045 ---- 99.30B ---- 99.20B 99.20 +1.00 98.20 2050 ---- 97.40B ---- 97.40B 97.30 +.90 96.40 2055 ---- 95.60B ---- 95.60B 95.50 +.90 94.60 2060 ---- 93.80B ---- 93.80B 93.70 +.90 92.80 2065 ---- 92.00B ---- 92.00B 92.00 +.90 91.10 2070 ---- 90.30B ---- 90.30B 90.30 +.90 89.40 2075 ---- 88.60B ---- 88.60B 88.70 +.90 87.80 2080 ---- 86.90B ---- 86.90B 87.10 +.90 86.20 2085 ---- 85.30B ---- 85.30B 85.50 +.80 84.70 2090 ---- 83.70B ---- 83.70B 83.90 +.70 83.20 2095 ---- 82.20B ---- 82.20B 82.40 +.70 81.70 2100 ---- 80.70B ---- 80.60B 80.90 +.60 80.30 2105 ---- 79.20B ---- 79.20B 79.50 +.60 78.90 2110 ---- 77.70B ---- 77.70B 78.10 +.50 77.60 2115 ---- 76.30B ---- 76.30B 76.70 +.50 76.20 2120 ---- ---- ---- ---- 75.40 +.40 75.00 2125 ---- ---- ---- ---- 74.00 +.30 73.70 2130 ---- ---- ---- ---- 72.70 +.20 72.50 2135 ---- ---- ---- ---- 71.50 +.20 71.30 2140 ---- ---- ---- ---- 70.20 +.10 70.10 2145 ---- ---- ---- ---- 69.00 +.10 68.90 2150 ---- ---- ---- ---- 67.90 +.20 67.70 2155 ---- ---- ---- ---- 66.70 +.10 66.60 2160 ---- ---- ---- ---- 65.60 +.10 65.50 4 2 2165 ---- ---- ---- ---- 64.50 +.10 64.40 2170 ---- ---- ---- ---- 63.40 +.10 63.30 2175 ---- ---- ---- ---- 62.30 +.10 62.20 2180 ---- ---- ---- ---- 61.30 +.20 61.10 2185 ---- ---- ---- ---- 60.30 +.20 60.10 2190 ---- ---- ---- ---- 59.30 +.30 59.00 2195 ---- ---- ---- ---- 58.30 +.30 58.00 2200 ---- ---- ---- ---- 57.40 +.40 57.00 2205 ---- ---- ---- ---- 56.40 +.50 55.90 2210 ---- ---- ---- ---- 55.50 +.50 55.00 2215 ---- ---- ---- ---- 54.60 +.60 54.00 2220 ---- ---- ---- ---- 53.80 +.70 53.10 2225 ---- ---- ---- ---- 52.90 +.80 52.10 2230 ---- ---- ---- ---- 52.10 +.80 51.30 2235 ---- ---- ---- ---- 51.20 +.80 50.40 2240 ---- ---- ---- ---- 50.40 +.80 49.60 2245 ---- ---- ---- ---- 49.60 +.80 48.80 2250 ---- ---- ---- ---- 48.90 +.90 48.00 2255 ---- ---- ---- ---- 48.10 +.90 47.20 2260 ---- ---- ---- ---- 47.30 +.80 46.50 2265 ---- ---- ---- ---- 46.60 +.80 45.80 2270 ---- ---- ---- ---- 45.90 +.80 45.10 2275 ---- ---- ---- ---- 45.20 +.80 44.40 2280 ---- ---- ---- ---- 44.50 +.80 43.70 2285 ---- ---- ---- ---- 43.80 +.70 43.10 2290 ---- ---- ---- ---- 43.10 +.70 42.40 2295 ---- ---- ---- ---- 42.40 +.60 41.80 2300 ---- ---- ---- ---- 41.80 +.70 41.10 2305 ---- ---- ---- ---- 41.20 +.70 40.50 2310 ---- ---- ---- ---- 40.50 +.60 39.90 2315 ---- ---- ---- ---- 39.90 +.60 39.30 2320 ---- ---- ---- ---- 39.30 +.60 38.70 2325 ---- ---- ---- ---- 38.70 +.60 38.10 2330 ---- ---- ---- ---- 38.10 +.60 37.50 2335 ---- ---- ---- ---- 37.60 +.70 36.90 2340 ---- ---- ---- ---- 37.00 +.60 36.40 2345 ---- ---- ---- ---- 36.50 +.70 35.80 2350 ---- ---- ---- ---- 35.90 +.60 35.30 2355 ---- ---- ---- ---- 35.40 +.60 34.80 2360 ---- ---- ---- ---- 34.90 +.60 34.30 2365 ---- ---- ---- ---- 34.40 +.60 33.80 2370 ---- ---- ---- ---- 33.90 +.60 33.30 2375 ---- ---- ---- ---- 33.40 +.60 32.80 2380 ---- ---- ---- ---- 32.90 +.60 32.30 2385 ---- ---- ---- ---- 32.50 +.70 31.80 2390 ---- ---- ---- ---- 32.00 +.60 31.40 2400 ---- ---- ---- ---- 31.10 +.60 30.50 2410 ---- ---- ---- ---- 30.20 +.50 29.70 2420 ---- ---- ---- ---- 29.40 +.60 28.80 2425 ---- ---- ---- ---- 29.00 +.50 28.50 2430 ---- ---- ---- ---- 28.60 +.50 28.10 2440 ---- ---- ---- ---- 27.80 +.50 27.30 2450 ---- ---- ---- ---- 27.10 +.50 26.60 2460 ---- ---- ---- ---- 26.40 +.50 25.90 2470 ---- ---- ---- ---- 25.70 +.50 25.20 2475 ---- ---- ---- ---- 25.30 +.40 24.90 2480 ---- ---- ---- ---- 25.00 +.50 24.50 2500 ---- ---- ---- ---- 23.70 +.40 23.30 2525 ---- ---- ---- ---- 22.20 +.40 21.80 2550 ---- ---- ---- ---- 20.90 +.50 20.40 2575 ---- ---- ---- ---- 19.60 +.40 19.20 2600 ---- ---- ---- ---- 18.40 +.40 18.00 2625 ---- ---- ---- ---- 17.30 +.30 17.00 2650 ---- ---- ---- ---- 16.30 +.30 16.00 2675 ---- ---- ---- ---- 15.40 +.30 15.10 2900 ---- ---- ---- ---- 9.60 +.40 9.20 3000 ---- ---- ---- ---- 8.00 +.40 7.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 518.90 +3.20 515.70 1525 ---- ---- ---- ---- 493.90 +3.20 490.70 1550 ---- ---- ---- ---- 469.00 +3.20 465.80 1575 ---- ---- ---- ---- 444.50 +3.10 441.40 1600 ---- ---- ---- ---- 420.50 +3.00 417.50 1625 ---- ---- ---- ---- 397.00 +2.90 394.10 1650 ---- ---- ---- ---- 374.10 +2.90 371.20 1675 ---- ---- ---- ---- 351.60 +2.80 348.80 1680 ---- ---- ---- ---- 347.20 +2.80 344.40 1690 ---- ---- ---- ---- 338.40 +2.70 335.70 1700 ---- ---- ---- ---- 329.70 +2.70 327.00 1710 ---- ---- ---- ---- 321.10 +2.70 318.40 1720 ---- ---- ---- ---- 312.60 +2.70 309.90 1725 ---- ---- ---- ---- 308.30 +2.60 305.70 1730 ---- ---- ---- ---- 304.10 +2.60 301.50 1740 ---- ---- ---- ---- 295.80 +2.60 293.20 1750 ---- ---- ---- ---- 287.60 +2.60 285.00 1760 ---- ---- ---- ---- 279.40 +2.50 276.90 1770 ---- ---- ---- ---- 271.40 +2.50 268.90 1775 ---- ---- ---- ---- 267.40 +2.50 264.90 1780 ---- ---- ---- ---- 263.40 +2.40 261.00 1785 ---- ---- ---- ---- 259.50 +2.40 257.10 1790 ---- ---- ---- ---- 255.60 +2.40 253.20 1795 ---- ---- ---- ---- 251.70 +2.40 249.30 1800 ---- ---- ---- ---- 247.80 +2.30 245.50 1805 ---- ---- ---- ---- 244.00 +2.30 241.70 1810 ---- ---- ---- ---- 240.20 +2.30 237.90 1815 ---- ---- ---- ---- 236.40 +2.30 234.10 1820 ---- ---- ---- ---- 232.70 +2.30 230.40 1825 ---- ---- ---- ---- 229.00 +2.30 226.70 1830 ---- ---- ---- ---- 225.30 +2.20 223.10 1835 ---- ---- ---- ---- 221.70 +2.30 219.40 1840 ---- ---- ---- ---- 218.10 +2.30 215.80 1845 ---- ---- ---- ---- 214.50 +2.20 212.30 1850 ---- ---- ---- ---- 210.90 +2.10 208.80 1855 ---- ---- ---- ---- 207.40 +2.10 205.30 1860 ---- ---- ---- ---- 204.00 +2.20 201.80 1865 ---- ---- ---- ---- 200.50 +2.10 198.40 1870 ---- ---- ---- ---- 197.10 +2.10 195.00 1875 ---- ---- ---- ---- 193.80 +2.10 191.70 1880 ---- ---- ---- ---- 190.50 +2.10 188.40 1885 ---- ---- ---- ---- 187.20 +2.10 185.10 1890 ---- ---- ---- ---- 183.90 +2.00 181.90 1895 ---- ---- ---- ---- 180.70 +2.00 178.70 1900 ---- ---- ---- ---- 177.60 +2.00 175.60 1905 ---- ---- ---- ---- 174.50 +2.00 172.50 1910 ---- ---- ---- ---- 171.40 +1.90 169.50 1915 ---- ---- ---- ---- 168.40 +1.90 166.50 1920 ---- ---- ---- ---- 165.40 +1.90 163.50 1925 ---- ---- ---- ---- 162.50 +1.90 160.60 1930 ---- ---- ---- ---- 159.60 +1.90 157.70 1935 ---- ---- ---- ---- 156.70 +1.80 154.90 1940 ---- ---- ---- ---- 153.90 +1.80 152.10 1945 ---- ---- ---- ---- 151.20 +1.80 149.40 1950 ---- ---- ---- ---- 148.40 +1.70 146.70 1955 ---- ---- ---- ---- 145.80 +1.80 144.00 1960 ---- ---- ---- ---- 143.20 +1.80 141.40 1965 ---- ---- ---- ---- 140.60 +1.70 138.90 1970 ---- ---- ---- ---- 138.00 +1.70 136.30 1975 ---- ---- ---- ---- 135.50 +1.70 133.80 1980 ---- ---- ---- ---- 133.00 +1.60 131.40 1985 ---- ---- ---- ---- 130.60 +1.60 129.00 1990 ---- ---- ---- ---- 128.20 +1.60 126.60 1995 ---- ---- ---- ---- 125.80 +1.50 124.30 2000 ---- ---- ---- ---- 123.50 +1.50 122.00 1 2005 ---- ---- ---- ---- 121.20 +1.50 119.70 1 2010 ---- ---- ---- ---- 119.00 +1.50 117.50 2015 ---- ---- ---- ---- 116.80 +1.50 115.30 2020 ---- ---- ---- ---- 114.60 +1.40 113.20 2025 ---- ---- ---- ---- 112.50 +1.40 111.10 2030 ---- ---- ---- ---- 110.40 +1.40 109.00 2035 ---- ---- ---- ---- 108.40 +1.40 107.00 2040 ---- ---- ---- ---- 106.40 +1.40 105.00 2045 ---- ---- ---- ---- 104.40 +1.40 103.00 2050 ---- ---- ---- ---- 102.50 +1.40 101.10 2055 ---- ---- ---- ---- 100.60 +1.30 99.30 2060 ---- ---- ---- ---- 98.70 +1.30 97.40 2065 ---- ---- ---- ---- 96.90 +1.20 95.70 2070 ---- ---- ---- ---- 95.20 +1.30 93.90 2075 ---- ---- ---- ---- 93.40 +1.20 92.20 2080 ---- ---- ---- ---- 91.80 +1.30 90.50 2085 ---- ---- ---- ---- 90.10 +1.20 88.90 2090 ---- ---- ---- ---- 88.50 +1.20 87.30 2095 ---- ---- ---- ---- 86.90 +1.20 85.70 2100 ---- ---- ---- ---- 85.40 +1.20 84.20 2105 ---- ---- ---- ---- 83.90 +1.20 82.70 2110 ---- ---- ---- ---- 82.40 +1.10 81.30 2115 ---- ---- ---- ---- 80.90 +1.10 79.80 2120 ---- ---- ---- ---- 79.50 +1.10 78.40 2125 ---- ---- ---- ---- 78.10 +1.00 77.10 2130 ---- ---- ---- ---- 76.80 +1.10 75.70 2135 ---- ---- ---- ---- 75.50 +1.10 74.40 2140 ---- ---- ---- ---- 74.20 +1.00 73.20 2145 ---- ---- ---- ---- 72.90 +1.00 71.90 2150 ---- ---- ---- ---- 71.70 +1.00 70.70 2155 ---- ---- ---- ---- 70.50 +1.00 69.50 2160 ---- ---- ---- ---- 69.30 +1.00 68.30 2165 ---- ---- ---- ---- 68.10 +.90 67.20 2170 ---- ---- ---- ---- 67.00 +1.00 66.00 2175 ---- ---- ---- ---- 65.90 +.90 65.00 2180 ---- ---- ---- ---- 64.80 +.90 63.90 2185 ---- ---- ---- ---- 63.70 +.90 62.80 2190 ---- ---- ---- ---- 62.70 +.90 61.80 2195 ---- ---- ---- ---- 61.60 +.80 60.80 2200 ---- ---- ---- ---- 60.60 +.80 59.80 2205 ---- ---- ---- ---- 59.60 +.80 58.80 2210 ---- ---- ---- ---- 58.70 +.80 57.90 2215 ---- ---- ---- ---- 57.70 +.80 56.90 2220 ---- ---- ---- ---- 56.80 +.80 56.00 2225 ---- ---- ---- ---- 55.90 +.80 55.10 2230 ---- ---- ---- ---- 55.00 +.80 54.20 2235 ---- ---- ---- ---- 54.10 +.70 53.40 2240 ---- ---- ---- ---- 53.30 +.80 52.50 2245 ---- ---- ---- ---- 52.40 +.70 51.70 2250 ---- ---- ---- ---- 51.60 +.70 50.90 2255 ---- ---- ---- ---- 50.80 +.70 50.10 2260 ---- ---- ---- ---- 50.00 +.70 49.30 2265 ---- ---- ---- ---- 49.30 +.70 48.60 2270 ---- ---- ---- ---- 48.50 +.70 47.80 2275 ---- ---- ---- ---- 47.80 +.70 47.10 2280 ---- ---- ---- ---- 47.10 +.70 46.40 2285 ---- ---- ---- ---- 46.40 +.70 45.70 2290 ---- ---- ---- ---- 45.70 +.70 45.00 2295 ---- ---- ---- ---- 45.00 +.60 44.40 2300 ---- ---- ---- ---- 44.30 +.60 43.70 2305 ---- ---- ---- ---- 43.70 +.60 43.10 2310 ---- ---- ---- ---- 43.00 +.60 42.40 2315 ---- ---- ---- ---- 42.40 +.60 41.80 2320 ---- ---- ---- ---- 41.80 +.60 41.20 2325 ---- ---- ---- ---- 41.20 +.60 40.60 2330 ---- ---- ---- ---- 40.60 +.60 40.00 2335 ---- ---- ---- ---- 40.00 +.60 39.40 2340 ---- ---- ---- ---- 39.40 +.50 38.90 2345 ---- ---- ---- ---- 38.90 +.60 38.30 2350 ---- ---- ---- ---- 38.30 +.50 37.80 2355 ---- ---- ---- ---- 37.80 +.60 37.20 2360 ---- ---- ---- ---- 37.20 +.50 36.70 2365 ---- ---- ---- ---- 36.70 +.50 36.20 2370 ---- ---- ---- ---- 36.20 +.50 35.70 2375 ---- ---- ---- ---- 35.60 +.40 35.20 2380 ---- ---- ---- ---- 35.10 +.40 34.70 2385 ---- ---- ---- ---- 34.60 +.40 34.20 2390 ---- ---- ---- ---- 34.10 +.40 33.70 2400 ---- ---- ---- ---- 33.20 +.50 32.70 2410 ---- ---- ---- ---- 32.20 +.40 31.80 2420 ---- ---- ---- ---- 31.30 +.40 30.90 2425 ---- ---- ---- ---- 30.80 +.40 30.40 2430 ---- ---- ---- ---- 30.40 +.40 30.00 2440 ---- ---- ---- ---- 29.50 +.40 29.10 2450 ---- ---- ---- ---- 28.70 +.40 28.30 2460 ---- ---- ---- ---- 27.80 +.30 27.50 2470 ---- ---- ---- ---- 27.00 +.30 26.70 2475 ---- ---- ---- ---- 26.60 +.30 26.30 2480 ---- ---- ---- ---- 26.30 +.40 25.90 2500 ---- ---- ---- ---- 24.80 +.40 24.40 48 2525 ---- ---- ---- ---- 23.00 +.30 22.70 2550 ---- ---- ---- ---- 21.40 +.30 21.10 2575 ---- ---- ---- ---- 19.90 +.30 19.60 2600 ---- ---- ---- ---- 18.50 +.20 18.30 104 2625 ---- ---- ---- ---- 17.30 +.30 17.00 2650 ---- ---- ---- ---- 16.10 +.20 15.90 2675 ---- ---- ---- ---- 15.00 +.20 14.80 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 536.30 +3.30 533.00 1525 ---- ---- ---- ---- 511.30 +3.30 508.00 1550 ---- ---- ---- ---- 486.40 +3.30 483.10 1575 ---- ---- ---- ---- 461.90 +3.20 458.70 1600 ---- ---- ---- ---- 437.90 +3.10 434.80 1625 ---- ---- ---- ---- 414.40 +3.00 411.40 1650 ---- ---- ---- ---- 391.40 +3.00 388.40 1675 ---- ---- ---- ---- 368.90 +2.90 366.00 1690 ---- ---- ---- ---- 355.70 +2.90 352.80 1700 ---- ---- ---- ---- 346.90 +2.80 344.10 1710 ---- ---- ---- ---- 338.30 +2.80 335.50 1720 ---- ---- ---- ---- 329.70 +2.70 327.00 1725 ---- ---- ---- ---- 325.50 +2.70 322.80 1730 ---- ---- ---- ---- 321.30 +2.70 318.60 1740 ---- ---- ---- ---- 312.90 +2.70 310.20 1750 ---- ---- ---- ---- 304.60 +2.60 302.00 1760 ---- ---- ---- ---- 296.40 +2.60 293.80 1770 ---- ---- ---- ---- 288.30 +2.50 285.80 1775 ---- ---- ---- ---- 284.30 +2.50 281.80 1780 ---- ---- ---- ---- 280.30 +2.50 277.80 1790 ---- ---- ---- ---- 272.40 +2.50 269.90 1795 ---- ---- ---- ---- 268.50 +2.40 266.10 1800 ---- ---- ---- ---- 264.60 +2.40 262.20 1805 ---- ---- ---- ---- 260.80 +2.50 258.30 1810 ---- ---- ---- ---- 256.90 +2.40 254.50 1815 ---- ---- ---- ---- 253.10 +2.40 250.70 1820 ---- ---- ---- ---- 249.40 +2.40 247.00 1825 ---- ---- ---- ---- 245.60 +2.40 243.20 1830 ---- ---- ---- ---- 241.90 +2.40 239.50 1835 ---- ---- ---- ---- 238.20 +2.40 235.80 1840 ---- ---- ---- ---- 234.50 +2.30 232.20 1845 ---- ---- ---- ---- 230.90 +2.30 228.60 1850 ---- ---- ---- ---- 227.30 +2.30 225.00 1855 ---- ---- ---- ---- 223.70 +2.30 221.40 1860 ---- ---- ---- ---- 220.20 +2.30 217.90 1865 ---- ---- ---- ---- 216.70 +2.30 214.40 1870 ---- ---- ---- ---- 213.20 +2.20 211.00 1875 ---- ---- ---- ---- 209.80 +2.20 207.60 1880 ---- ---- ---- ---- 206.40 +2.20 204.20 1885 ---- ---- ---- ---- 203.00 +2.10 200.90 1890 ---- ---- ---- ---- 199.70 +2.10 197.60 1895 ---- ---- ---- ---- 196.40 +2.10 194.30 1900 ---- ---- ---- ---- 193.20 +2.10 191.10 1 1905 ---- ---- ---- ---- 190.00 +2.10 187.90 1910 ---- ---- ---- ---- 186.80 +2.00 184.80 1915 ---- ---- ---- ---- 183.70 +2.00 181.70 1920 ---- ---- ---- ---- 180.60 +2.00 178.60 1925 ---- ---- ---- ---- 177.60 +2.00 175.60 1930 ---- ---- ---- ---- 174.60 +2.00 172.60 1935 ---- ---- ---- ---- 171.60 +1.90 169.70 1940 ---- ---- ---- ---- 168.70 +1.90 166.80 1945 ---- ---- ---- ---- 165.90 +1.90 164.00 1950 ---- ---- ---- ---- 163.00 +1.90 161.10 1955 ---- ---- ---- ---- 160.20 +1.80 158.40 1960 ---- ---- ---- ---- 157.50 +1.80 155.70 1965 ---- ---- ---- ---- 154.80 +1.80 153.00 1970 ---- ---- ---- ---- 152.10 +1.80 150.30 1975 ---- ---- ---- ---- 149.50 +1.80 147.70 1980 ---- ---- ---- ---- 146.90 +1.70 145.20 1985 ---- ---- ---- ---- 144.40 +1.80 142.60 1990 ---- ---- ---- ---- 141.90 +1.80 140.10 1995 ---- ---- ---- ---- 139.40 +1.70 137.70 2000 ---- ---- ---- ---- 137.00 +1.70 135.30 2005 ---- ---- ---- ---- 134.60 +1.70 132.90 2010 ---- ---- ---- ---- 132.20 +1.60 130.60 2015 ---- ---- ---- ---- 129.90 +1.60 128.30 2020 ---- ---- ---- ---- 127.60 +1.50 126.10 2025 ---- ---- ---- ---- 125.40 +1.60 123.80 2030 ---- ---- ---- ---- 123.20 +1.50 121.70 2035 ---- ---- ---- ---- 121.10 +1.60 119.50 2040 ---- ---- ---- ---- 118.90 +1.50 117.40 2045 ---- ---- ---- ---- 116.90 +1.50 115.40 2050 ---- ---- ---- ---- 114.80 +1.40 113.40 2055 ---- ---- ---- ---- 112.80 +1.40 111.40 2060 ---- ---- ---- ---- 110.90 +1.40 109.50 2065 ---- ---- ---- ---- 109.00 +1.50 107.50 2070 ---- ---- ---- ---- 107.10 +1.40 105.70 2075 ---- ---- ---- ---- 105.20 +1.30 103.90 2080 ---- ---- ---- ---- 103.40 +1.30 102.10 2085 ---- ---- ---- ---- 101.60 +1.30 100.30 2090 ---- ---- ---- ---- 99.90 +1.30 98.60 2095 ---- ---- ---- ---- 98.20 +1.30 96.90 2100 ---- ---- ---- ---- 96.50 +1.20 95.30 2105 ---- ---- ---- ---- 94.90 +1.20 93.70 2110 ---- ---- ---- ---- 93.30 +1.20 92.10 2115 ---- ---- ---- ---- 91.80 +1.30 90.50 2120 ---- ---- ---- ---- 90.20 +1.20 89.00 2125 ---- ---- ---- ---- 88.70 +1.20 87.50 2130 ---- ---- ---- ---- 87.30 +1.20 86.10 2135 ---- ---- ---- ---- 85.80 +1.10 84.70 2140 ---- ---- ---- ---- 84.40 +1.10 83.30 2145 ---- ---- ---- ---- 83.10 +1.20 81.90 2150 ---- ---- ---- ---- 81.70 +1.10 80.60 630 2155 ---- ---- ---- ---- 80.40 +1.10 79.30 2160 ---- ---- ---- ---- 79.10 +1.10 78.00 2165 ---- ---- ---- ---- 77.80 +1.00 76.80 2170 ---- ---- ---- ---- 76.60 +1.00 75.60 2175 ---- ---- ---- ---- 75.40 +1.00 74.40 2180 ---- ---- ---- ---- 74.20 +1.00 73.20 2185 ---- ---- ---- ---- 73.10 +1.00 72.10 2190 ---- ---- ---- ---- 71.90 +1.00 70.90 2195 ---- ---- ---- ---- 70.80 +1.00 69.80 2200 ---- ---- ---- ---- 69.70 +.90 68.80 2205 ---- ---- ---- ---- 68.60 +.90 67.70 2210 ---- ---- ---- ---- 67.60 +.90 66.70 2215 ---- ---- ---- ---- 66.60 +.90 65.70 2220 ---- ---- ---- ---- 65.60 +.90 64.70 2225 ---- ---- ---- ---- 64.60 +.90 63.70 2230 ---- ---- ---- ---- 63.60 +.90 62.70 2235 ---- ---- ---- ---- 62.70 +.90 61.80 2240 ---- ---- ---- ---- 61.70 +.80 60.90 2245 ---- ---- ---- ---- 60.80 +.80 60.00 2250 ---- ---- ---- ---- 59.90 +.80 59.10 2255 ---- ---- ---- ---- 59.10 +.80 58.30 2260 ---- ---- ---- ---- 58.20 +.80 57.40 2265 ---- ---- ---- ---- 57.40 +.80 56.60 2270 ---- ---- ---- ---- 56.50 +.70 55.80 2275 ---- ---- ---- ---- 55.70 +.70 55.00 2280 ---- ---- ---- ---- 54.90 +.70 54.20 2285 ---- ---- ---- ---- 54.20 +.80 53.40 2290 ---- ---- ---- ---- 53.40 +.70 52.70 2295 ---- ---- ---- ---- 52.60 +.70 51.90 2300 ---- ---- ---- ---- 51.90 +.70 51.20 2305 ---- ---- ---- ---- 51.20 +.70 50.50 2310 ---- ---- ---- ---- 50.50 +.70 49.80 2315 ---- ---- ---- ---- 49.80 +.70 49.10 2320 ---- ---- ---- ---- 49.10 +.70 48.40 2325 ---- ---- ---- ---- 48.40 +.60 47.80 2330 ---- ---- ---- ---- 47.80 +.70 47.10 2335 ---- ---- ---- ---- 47.10 +.60 46.50 2340 ---- ---- ---- ---- 46.50 +.70 45.80 2345 ---- ---- ---- ---- 45.80 +.60 45.20 2350 ---- ---- ---- ---- 45.20 +.60 44.60 2355 ---- ---- ---- ---- 44.60 +.60 44.00 2360 ---- ---- ---- ---- 44.00 +.60 43.40 2365 ---- ---- ---- ---- 43.40 +.50 42.90 2370 ---- ---- ---- ---- 42.90 +.60 42.30 2375 ---- ---- ---- ---- 42.30 +.60 41.70 2380 ---- ---- ---- ---- 41.80 +.60 41.20 2385 ---- ---- ---- ---- 41.20 +.50 40.70 2390 ---- ---- ---- ---- 40.70 +.60 40.10 2395 ---- ---- ---- ---- 40.20 +.60 39.60 2400 ---- ---- ---- ---- 39.60 +.50 39.10 2410 ---- ---- ---- ---- 38.60 +.50 38.10 2420 ---- ---- ---- ---- 37.70 +.50 37.20 2425 ---- ---- ---- ---- 37.20 +.50 36.70 2430 ---- ---- ---- ---- 36.70 +.50 36.20 2440 ---- ---- ---- ---- 35.80 +.40 35.40 2450 ---- ---- ---- ---- 35.00 +.50 34.50 2460 ---- ---- ---- ---- 34.10 +.40 33.70 2470 ---- ---- ---- ---- 33.30 +.40 32.90 2475 ---- ---- ---- ---- 32.90 +.40 32.50 2480 ---- ---- ---- ---- 32.50 +.40 32.10 2490 ---- ---- ---- ---- 31.80 +.50 31.30 2500 ---- ---- ---- ---- 31.00 +.40 30.60 2525 ---- ---- ---- ---- 29.30 +.40 28.90 2550 ---- ---- ---- ---- 27.70 +.30 27.40 2575 ---- ---- ---- ---- 26.30 +.40 25.90 2600 ---- ---- ---- ---- 24.90 +.30 24.60 2625 ---- ---- ---- ---- 23.70 +.30 23.40 2650 ---- ---- ---- ---- 22.50 +.30 22.20 2675 ---- ---- ---- ---- 21.50 +.30 21.20 2700 ---- ---- ---- ---- 20.50 +.30 20.20 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1086.30 +3.30 1083.00 975 ---- ---- ---- ---- 1061.30 +3.30 1058.00 1000 ---- ---- ---- ---- 1036.30 +3.30 1033.00 1025 ---- ---- ---- ---- 1011.30 +3.30 1008.00 1050 ---- ---- ---- ---- 986.30 +3.30 983.00 1075 ---- ---- ---- ---- 961.30 +3.30 958.00 1100 ---- ---- ---- ---- 936.30 +3.30 933.00 1125 ---- ---- ---- ---- 911.30 +3.30 908.00 1130 ---- ---- ---- ---- 906.30 +3.30 903.00 1140 ---- ---- ---- ---- 896.30 +3.30 893.00 1150 ---- ---- ---- ---- 886.30 +3.30 883.00 1160 ---- ---- ---- ---- 876.30 +3.30 873.00 1170 ---- ---- ---- ---- 866.30 +3.30 863.00 1175 ---- ---- ---- ---- 861.30 +3.30 858.00 1180 ---- ---- ---- ---- 856.30 +3.30 853.00 1190 ---- ---- ---- ---- 846.30 +3.30 843.00 1200 ---- ---- ---- ---- 836.30 +3.30 833.00 1210 ---- ---- ---- ---- 826.30 +3.30 823.00 1220 ---- ---- ---- ---- 816.30 +3.30 813.00 1225 ---- ---- ---- ---- 811.30 +3.30 808.00 1230 ---- ---- ---- ---- 806.30 +3.30 803.00 1235 ---- ---- ---- ---- 801.30 +3.30 798.00 1240 ---- ---- ---- ---- 796.30 +3.30 793.00 1245 ---- ---- ---- ---- 791.30 +3.30 788.00 1250 ---- ---- ---- ---- 786.30 +3.30 783.00 1255 ---- ---- ---- ---- 781.30 +3.30 778.00 1260 ---- ---- ---- ---- 776.30 +3.30 773.00 1265 ---- ---- ---- ---- 771.30 +3.30 768.00 1270 ---- ---- ---- ---- 766.30 +3.30 763.00 1275 ---- ---- ---- ---- 761.30 +3.30 758.00 1280 ---- ---- ---- ---- 756.30 +3.30 753.00 1285 ---- ---- ---- ---- 751.30 +3.30 748.00 1290 ---- ---- ---- ---- 746.30 +3.30 743.00 1295 ---- ---- ---- ---- 741.30 +3.30 738.00 1300 ---- ---- ---- ---- 736.30 +3.30 733.00 1305 ---- ---- ---- ---- 731.30 +3.30 728.00 1310 ---- ---- ---- ---- 726.30 +3.30 723.00 1315 ---- ---- ---- ---- 721.30 +3.30 718.00 1320 ---- ---- ---- ---- 716.30 +3.30 713.00 1325 ---- ---- ---- ---- 711.30 +3.30 708.00 1330 ---- ---- ---- ---- 706.30 +3.30 703.00 1335 ---- ---- ---- ---- 701.30 +3.30 698.00 1340 ---- ---- ---- ---- 696.30 +3.30 693.00 1345 ---- ---- ---- ---- 691.30 +3.30 688.00 1350 ---- ---- ---- ---- 686.30 +3.30 683.00 1355 ---- ---- ---- ---- 681.30 +3.30 678.00 1360 ---- ---- ---- ---- 676.30 +3.30 673.00 1365 ---- ---- ---- ---- 671.30 +3.30 668.00 1370 ---- ---- ---- ---- 666.30 +3.30 663.00 1375 ---- ---- ---- ---- 661.30 +3.30 658.00 1380 ---- ---- ---- ---- 656.30 +3.30 653.00 1385 ---- ---- ---- ---- 651.30 +3.30 648.00 1390 ---- ---- ---- ---- 646.30 +3.30 643.00 1395 ---- ---- ---- ---- 641.30 +3.30 638.00 1400 ---- ---- ---- ---- 636.30 +3.30 633.00 1405 ---- ---- ---- ---- 631.30 +3.30 628.00 1410 ---- ---- ---- ---- 626.30 +3.30 623.00 1415 ---- ---- ---- ---- 621.30 +3.30 618.00 1420 ---- ---- ---- ---- 616.30 +3.30 613.00 1425 ---- ---- ---- ---- 611.30 +3.30 608.00 1430 ---- ---- ---- ---- 606.30 +3.30 603.00 1435 ---- ---- ---- ---- 601.30 +3.30 598.00 1440 ---- ---- ---- ---- 596.30 +3.30 593.00 1445 ---- ---- ---- ---- 591.30 +3.30 588.00 1450 ---- ---- ---- ---- 586.30 +3.30 583.00 1455 ---- ---- ---- ---- 581.30 +3.30 578.00 1460 ---- ---- ---- ---- 576.30 +3.30 573.00 1465 ---- ---- ---- ---- 571.30 +3.30 568.00 1470 ---- ---- ---- ---- 566.30 +3.30 563.00 1475 ---- ---- ---- ---- 561.30 +3.30 558.00 1480 ---- ---- ---- ---- 556.30 +3.30 553.00 1485 ---- ---- ---- ---- 551.30 +3.30 548.00 1490 ---- ---- ---- ---- 546.30 +3.30 543.00 1495 ---- ---- ---- ---- 541.30 +3.30 538.00 1500 ---- ---- ---- ---- 536.30 +3.30 533.00 1505 ---- ---- ---- ---- 531.30 +3.30 528.00 1510 ---- ---- ---- ---- 526.30 +3.30 523.00 1515 ---- ---- ---- ---- 521.30 +3.30 518.00 1520 ---- ---- ---- ---- 516.30 +3.30 513.00 1525 ---- ---- ---- ---- 511.30 +3.30 508.00 1530 ---- ---- ---- ---- 506.30 +3.30 503.00 1535 ---- ---- ---- ---- 501.30 +3.30 498.00 1540 ---- ---- ---- ---- 496.30 +3.30 493.00 1545 ---- ---- ---- ---- 491.30 +3.20 488.10 1550 ---- ---- ---- ---- 486.40 +3.30 483.10 1555 ---- ---- ---- ---- 481.40 +3.20 478.20 1560 ---- ---- ---- ---- 476.50 +3.20 473.30 1565 ---- ---- ---- ---- 471.60 +3.20 468.40 1570 ---- ---- ---- ---- 466.70 +3.10 463.60 1575 ---- ---- ---- ---- 461.90 +3.10 458.80 1580 ---- ---- ---- ---- 457.10 +3.20 453.90 1585 ---- ---- ---- ---- 452.30 +3.20 449.10 1590 ---- ---- ---- ---- 447.50 +3.10 444.40 1595 ---- ---- ---- ---- 442.70 +3.10 439.60 1600 ---- ---- ---- ---- 437.90 +3.00 434.90 1605 ---- ---- ---- ---- 433.20 +3.00 430.20 1610 ---- ---- ---- ---- 428.50 +3.00 425.50 1615 ---- ---- ---- ---- 423.80 +3.00 420.80 1620 ---- ---- ---- ---- 419.20 +3.00 416.20 1625 ---- ---- ---- ---- 414.50 +2.90 411.60 1630 ---- ---- ---- ---- 409.90 +2.90 407.00 1635 ---- ---- ---- ---- 405.30 +2.90 402.40 1640 ---- ---- ---- ---- 400.70 +2.90 397.80 1645 ---- ---- ---- ---- 396.10 +2.80 393.30 1650 ---- ---- ---- ---- 391.60 +2.80 388.80 1655 ---- ---- ---- ---- 387.10 +2.80 384.30 1660 ---- ---- ---- ---- 382.60 +2.80 379.80 1665 ---- ---- ---- ---- 378.10 +2.80 375.30 1670 ---- ---- ---- ---- 373.70 +2.80 370.90 1675 ---- ---- ---- ---- 369.20 +2.70 366.50 1680 ---- ---- ---- ---- 364.80 +2.70 362.10 1685 ---- ---- ---- ---- 360.40 +2.70 357.70 1690 ---- ---- ---- ---- 356.00 +2.60 353.40 1695 ---- ---- ---- ---- 351.70 +2.60 349.10 1700 ---- ---- ---- ---- 347.40 +2.60 344.80 1705 ---- ---- ---- ---- 343.10 +2.60 340.50 1710 ---- ---- ---- ---- 338.80 +2.60 336.20 1715 ---- ---- ---- ---- 334.50 +2.50 332.00 1720 ---- ---- ---- ---- 330.30 +2.50 327.80 1725 ---- ---- ---- ---- 326.10 +2.50 323.60 1730 ---- ---- ---- ---- 321.90 +2.50 319.40 1735 ---- ---- ---- ---- 317.70 +2.40 315.30 1740 ---- ---- ---- ---- 313.60 +2.40 311.20 1745 ---- ---- ---- ---- 309.40 +2.30 307.10 1750 ---- ---- ---- ---- 305.40 +2.40 303.00 1755 ---- ---- ---- ---- 301.30 +2.30 299.00 1760 ---- ---- ---- ---- 297.20 +2.30 294.90 1765 ---- ---- ---- ---- 293.20 +2.30 290.90 1770 ---- ---- ---- ---- 289.20 +2.20 287.00 1775 ---- ---- ---- ---- 285.20 +2.20 283.00 1780 ---- ---- ---- ---- 281.30 +2.20 279.10 1785 ---- ---- ---- ---- 277.40 +2.20 275.20 1790 ---- ---- ---- ---- 273.50 +2.20 271.30 1795 ---- ---- ---- ---- 269.60 +2.20 267.40 1800 ---- ---- ---- ---- 265.70 +2.10 263.60 1805 ---- ---- ---- ---- 261.90 +2.10 259.80 1810 ---- ---- ---- ---- 258.10 +2.10 256.00 1815 ---- ---- ---- ---- 254.40 +2.10 252.30 1820 ---- ---- ---- ---- 250.60 +2.00 248.60 1825 ---- ---- ---- ---- 246.90 +2.00 244.90 1830 ---- ---- ---- ---- 243.20 +2.00 241.20 1835 ---- ---- ---- ---- 239.60 +2.00 237.60 1840 ---- ---- ---- ---- 236.00 +2.00 234.00 1845 ---- ---- ---- ---- 232.40 +2.00 230.40 1850 ---- ---- ---- ---- 228.80 +2.00 226.80 1855 ---- ---- ---- ---- 225.30 +2.00 223.30 1860 ---- ---- ---- ---- 221.80 +2.00 219.80 1865 ---- ---- ---- ---- 218.40 +2.00 216.40 1870 ---- ---- ---- ---- 214.90 +1.90 213.00 1875 ---- ---- ---- ---- 211.60 +2.00 209.60 1880 ---- ---- ---- ---- 208.20 +2.00 206.20 1885 ---- ---- ---- ---- 204.90 +2.00 202.90 1890 ---- ---- ---- ---- 201.60 +2.00 199.60 1895 ---- ---- ---- ---- 198.40 +2.00 196.40 1900 ---- 195.00B ---- 195.00B 195.20 +2.00 193.20 1905 ---- ---- ---- ---- 192.00 +1.90 190.10 1910 ---- ---- ---- ---- 188.90 +2.00 186.90 1915 ---- ---- ---- ---- 185.80 +1.90 183.90 1920 ---- ---- ---- ---- 182.70 +1.90 180.80 1925 ---- ---- ---- ---- 179.70 +1.90 177.80 1930 ---- ---- ---- ---- 176.80 +1.90 174.90 1935 ---- ---- ---- ---- 173.90 +1.90 172.00 1940 ---- ---- ---- ---- 171.00 +1.90 169.10 1945 ---- ---- ---- ---- 168.20 +1.90 166.30 1950 ---- ---- ---- ---- 165.40 +1.90 163.50 1955 ---- ---- ---- ---- 162.60 +1.80 160.80 1960 ---- ---- ---- ---- 159.90 +1.80 158.10 1965 ---- ---- ---- ---- 157.30 +1.90 155.40 1970 ---- ---- ---- ---- 154.70 +1.80 152.90 1975 ---- ---- ---- ---- 152.10 +1.80 150.30 1980 ---- ---- ---- ---- 149.60 +1.80 147.80 1985 ---- ---- ---- ---- 147.10 +1.70 145.40 1990 ---- ---- ---- ---- 144.70 +1.70 143.00 1995 ---- ---- ---- ---- 142.40 +1.70 140.70 2000 ---- 140.00B ---- 140.00B 140.00 +1.60 138.40 258 2005 ---- ---- ---- ---- 137.80 +1.70 136.10 2010 ---- ---- ---- ---- 135.60 +1.60 134.00 2015 ---- ---- ---- ---- 133.40 +1.60 131.80 2020 ---- ---- ---- ---- 131.30 +1.60 129.70 1 2025 ---- ---- ---- ---- 129.20 +1.50 127.70 2030 ---- ---- ---- ---- 127.20 +1.50 125.70 2035 ---- ---- ---- ---- 125.20 +1.40 123.80 2040 ---- ---- ---- ---- 123.30 +1.30 122.00 2045 ---- ---- ---- ---- 121.40 +1.20 120.20 2050 ---- ---- ---- ---- 119.60 +1.20 118.40 2055 ---- ---- ---- ---- 117.80 +1.10 116.70 2060 ---- ---- ---- ---- 116.10 +1.10 115.00 2065 ---- ---- ---- ---- 114.40 +1.00 113.40 2070 ---- ---- ---- ---- 112.80 +1.00 111.80 2075 ---- ---- ---- ---- 111.10 +.90 110.20 2080 ---- ---- ---- ---- 109.50 +.80 108.70 2085 ---- ---- ---- ---- 108.00 +.90 107.10 2090 ---- ---- ---- ---- 106.40 +.70 105.70 2095 ---- ---- ---- ---- 104.90 +.70 104.20 2100 ---- 105.20B 101.20A 101.20A 103.40 +.60 102.80 470 2105 ---- ---- ---- ---- 101.90 +.60 101.30 2110 ---- ---- ---- ---- 100.50 +.60 99.90 2115 ---- ---- ---- ---- 99.10 +.60 98.50 2120 ---- ---- ---- ---- 97.60 +.50 97.10 2125 ---- ---- ---- ---- 96.20 +.40 95.80 2130 ---- ---- ---- ---- 94.90 +.50 94.40 2135 ---- ---- ---- ---- 93.50 +.40 93.10 2140 ---- ---- ---- ---- 92.20 +.40 91.80 2145 ---- ---- ---- ---- 90.80 +.30 90.50 2150 ---- ---- ---- ---- 89.50 +.30 89.20 600 2155 ---- ---- ---- ---- 88.20 +.30 87.90 2160 ---- ---- ---- ---- 87.00 +.30 86.70 2165 ---- ---- ---- ---- 85.70 +.30 85.40 2170 ---- ---- ---- ---- 84.50 +.30 84.20 2175 ---- ---- ---- ---- 83.30 +.30 83.00 2180 ---- ---- ---- ---- 82.10 +.30 81.80 2185 ---- ---- ---- ---- 80.90 +.30 80.60 2190 ---- ---- ---- ---- 79.70 +.20 79.50 2195 ---- ---- ---- ---- 78.60 +.30 78.30 2200 ---- ---- ---- ---- 77.40 +.20 77.20 2205 ---- ---- ---- ---- 76.30 +.20 76.10 2210 ---- ---- ---- ---- 75.20 +.20 75.00 2215 ---- ---- ---- ---- 74.10 +.20 73.90 2220 ---- ---- ---- ---- 73.00 +.20 72.80 2225 ---- ---- ---- ---- 72.00 +.20 71.80 2230 ---- ---- ---- ---- 71.00 +.30 70.70 2235 ---- ---- ---- ---- 69.90 +.20 69.70 2240 ---- ---- ---- ---- 68.90 +.20 68.70 2245 ---- ---- ---- ---- 67.90 +.20 67.70 2250 ---- ---- ---- ---- 67.00 +.30 66.70 2255 ---- ---- ---- ---- 66.00 +.20 65.80 2260 ---- ---- ---- ---- 65.10 +.30 64.80 2265 ---- ---- ---- ---- 64.10 +.20 63.90 2270 ---- ---- ---- ---- 63.20 +.30 62.90 2275 ---- ---- ---- ---- 62.30 +.30 62.00 2280 ---- ---- ---- ---- 61.40 +.20 61.20 2285 ---- ---- ---- ---- 60.60 +.30 60.30 2290 ---- ---- ---- ---- 59.70 +.30 59.40 2295 ---- ---- ---- ---- 58.90 +.30 58.60 2300 ---- 58.30B 56.70A 56.70A 58.10 +.40 57.70 2 2305 ---- ---- ---- ---- 57.30 +.40 56.90 2310 ---- ---- ---- ---- 56.50 +.40 56.10 2315 ---- ---- ---- ---- 55.70 +.30 55.40 2320 ---- ---- ---- ---- 54.90 +.30 54.60 2325 ---- ---- ---- ---- 54.20 +.40 53.80 2330 ---- ---- ---- ---- 53.40 +.30 53.10 2335 ---- ---- ---- ---- 52.70 +.30 52.40 2340 ---- ---- ---- ---- 52.00 +.30 51.70 2345 ---- ---- ---- ---- 51.30 +.30 51.00 2350 ---- 50.90B 49.80A 49.80A 50.60 +.30 50.30 60 2355 ---- ---- ---- ---- 50.00 +.40 49.60 2360 ---- ---- ---- ---- 49.30 +.30 49.00 2365 ---- ---- ---- ---- 48.70 +.40 48.30 2370 ---- ---- ---- ---- 48.00 +.30 47.70 2375 ---- ---- ---- ---- 47.40 +.30 47.10 2380 ---- ---- ---- ---- 46.80 +.30 46.50 2385 ---- ---- ---- ---- 46.20 +.30 45.90 2390 ---- ---- ---- ---- 45.60 +.30 45.30 2395 ---- ---- ---- ---- 45.10 +.30 44.80 2400 ---- ---- ---- ---- 44.50 +.30 44.20 82 2410 ---- ---- ---- ---- 43.40 +.30 43.10 2420 ---- ---- ---- ---- 42.40 +.30 42.10 2425 ---- ---- ---- ---- 41.80 +.20 41.60 2430 ---- ---- ---- ---- 41.30 +.20 41.10 2440 ---- ---- ---- ---- 40.40 +.30 40.10 2450 ---- ---- ---- ---- 39.40 +.20 39.20 2460 ---- ---- ---- ---- 38.50 +.20 38.30 2470 ---- ---- ---- ---- 37.60 +.10 37.50 2475 ---- ---- ---- ---- 37.20 +.20 37.00 2480 ---- ---- ---- ---- 36.80 +.20 36.60 2490 ---- ---- ---- ---- 35.90 +.10 35.80 2500 ---- 35.40B 34.90A 34.90A 35.10 +.10 35.00 5764 2525 ---- ---- ---- ---- 33.20 .00 33.20 2550 ---- ---- ---- ---- 31.40 .00 31.40 2575 ---- ---- ---- ---- 29.80 .00 29.80 2600 ---- ---- ---- ---- 28.20 .00 28.20 2625 ---- ---- ---- ---- 26.80 .00 26.80 2650 ---- ---- ---- ---- 25.50 .00 25.50 150 2675 ---- ---- ---- ---- 24.20 .00 24.20 2700 ---- ---- ---- ---- 23.00 -.10 23.10 750 3000 ---- ---- ---- ---- 13.60 .00 13.60 2884 3450 ---- ---- ---- ---- 8.10 +.10 8.00 3475 ---- ---- ---- ---- 8.00 +.10 7.90 3500 ---- ---- ---- ---- 7.80 +.10 7.70 4 4000 ---- ---- ---- ---- 6.00 +.20 5.80 9 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 503.40 +3.40 500.00 1575 ---- ---- ---- ---- 479.10 +3.30 475.80 1600 ---- ---- ---- ---- 455.30 +3.20 452.10 1625 ---- ---- ---- ---- 432.00 +3.20 428.80 1650 ---- ---- ---- ---- 409.20 +3.10 406.10 1675 ---- ---- ---- ---- 386.90 +3.00 383.90 1700 ---- ---- ---- ---- 365.10 +3.00 362.10 1725 ---- ---- ---- ---- 343.80 +2.90 340.90 1740 ---- ---- ---- ---- 331.30 +2.80 328.50 1750 ---- ---- ---- ---- 323.00 +2.70 320.30 1760 ---- ---- ---- ---- 314.90 +2.80 312.10 1770 ---- ---- ---- ---- 306.80 +2.70 304.10 1775 ---- ---- ---- ---- 302.80 +2.70 300.10 1780 ---- ---- ---- ---- 298.90 +2.70 296.20 1790 ---- ---- ---- ---- 291.00 +2.70 288.30 1800 ---- ---- ---- ---- 283.20 +2.60 280.60 1810 ---- ---- ---- ---- 275.50 +2.60 272.90 1820 ---- ---- ---- ---- 267.90 +2.50 265.40 1825 ---- ---- ---- ---- 264.20 +2.60 261.60 1830 ---- ---- ---- ---- 260.40 +2.50 257.90 1840 ---- ---- ---- ---- 253.00 +2.40 250.60 1845 ---- ---- ---- ---- 249.40 +2.50 246.90 1850 ---- ---- ---- ---- 245.80 +2.50 243.30 1855 ---- ---- ---- ---- 242.20 +2.50 239.70 1860 ---- ---- ---- ---- 238.60 +2.40 236.20 1865 ---- ---- ---- ---- 235.10 +2.40 232.70 1870 ---- ---- ---- ---- 231.60 +2.40 229.20 1875 ---- ---- ---- ---- 228.10 +2.40 225.70 1880 ---- ---- ---- ---- 224.60 +2.30 222.30 1885 ---- ---- ---- ---- 221.20 +2.30 218.90 1890 ---- ---- ---- ---- 217.90 +2.30 215.60 1895 ---- ---- ---- ---- 214.50 +2.20 212.30 1900 ---- ---- ---- ---- 211.20 +2.20 209.00 1905 ---- ---- ---- ---- 208.00 +2.30 205.70 1910 ---- ---- ---- ---- 204.70 +2.20 202.50 1915 ---- ---- ---- ---- 201.50 +2.10 199.40 1920 ---- ---- ---- ---- 198.40 +2.20 196.20 1925 ---- ---- ---- ---- 195.30 +2.20 193.10 1930 ---- ---- ---- ---- 192.20 +2.10 190.10 1935 ---- ---- ---- ---- 189.20 +2.10 187.10 1940 ---- ---- ---- ---- 186.20 +2.10 184.10 1945 ---- ---- ---- ---- 183.20 +2.00 181.20 1950 ---- ---- ---- ---- 180.30 +2.00 178.30 1955 ---- ---- ---- ---- 177.40 +2.00 175.40 1960 ---- ---- ---- ---- 174.60 +2.00 172.60 1965 ---- ---- ---- ---- 171.80 +2.00 169.80 1970 ---- ---- ---- ---- 169.00 +1.90 167.10 1975 ---- ---- ---- ---- 166.30 +1.90 164.40 1980 ---- ---- ---- ---- 163.60 +1.90 161.70 1985 ---- ---- ---- ---- 161.00 +1.90 159.10 1990 ---- ---- ---- ---- 158.40 +1.90 156.50 1995 ---- ---- ---- ---- 155.90 +1.90 154.00 2000 ---- ---- ---- ---- 153.30 +1.80 151.50 2005 ---- ---- ---- ---- 150.90 +1.80 149.10 2010 ---- ---- ---- ---- 148.40 +1.80 146.60 2015 ---- ---- ---- ---- 146.00 +1.80 144.20 2020 ---- ---- ---- ---- 143.60 +1.70 141.90 2025 ---- ---- ---- ---- 141.30 +1.70 139.60 2030 ---- ---- ---- ---- 139.00 +1.70 137.30 2035 ---- ---- ---- ---- 136.80 +1.70 135.10 2040 ---- ---- ---- ---- 134.50 +1.60 132.90 2045 ---- ---- ---- ---- 132.40 +1.70 130.70 2050 ---- ---- ---- ---- 130.20 +1.60 128.60 2055 ---- ---- ---- ---- 128.10 +1.60 126.50 2060 ---- ---- ---- ---- 126.00 +1.50 124.50 2065 ---- ---- ---- ---- 124.00 +1.60 122.40 2070 ---- ---- ---- ---- 122.00 +1.50 120.50 2075 ---- ---- ---- ---- 120.10 +1.60 118.50 2080 ---- ---- ---- ---- 118.10 +1.50 116.60 2085 ---- ---- ---- ---- 116.20 +1.50 114.70 2090 ---- ---- ---- ---- 114.40 +1.50 112.90 2095 ---- ---- ---- ---- 112.60 +1.50 111.10 2100 ---- ---- ---- ---- 110.80 +1.40 109.40 2105 ---- ---- ---- ---- 109.10 +1.50 107.60 2110 ---- ---- ---- ---- 107.40 +1.40 106.00 2115 ---- ---- ---- ---- 105.70 +1.40 104.30 2120 ---- ---- ---- ---- 104.00 +1.30 102.70 2125 ---- ---- ---- ---- 102.40 +1.30 101.10 2130 ---- ---- ---- ---- 100.90 +1.40 99.50 2135 ---- ---- ---- ---- 99.30 +1.30 98.00 2140 ---- ---- ---- ---- 97.80 +1.30 96.50 2145 ---- ---- ---- ---- 96.30 +1.20 95.10 2150 ---- ---- ---- ---- 94.90 +1.30 93.60 2155 ---- ---- ---- ---- 93.50 +1.30 92.20 2160 ---- ---- ---- ---- 92.10 +1.20 90.90 2165 ---- ---- ---- ---- 90.70 +1.20 89.50 2170 ---- ---- ---- ---- 89.40 +1.20 88.20 2175 ---- ---- ---- ---- 88.10 +1.20 86.90 2180 ---- ---- ---- ---- 86.80 +1.20 85.60 2185 ---- ---- ---- ---- 85.60 +1.20 84.40 2190 ---- ---- ---- ---- 84.30 +1.10 83.20 2195 ---- ---- ---- ---- 83.10 +1.10 82.00 2200 ---- ---- ---- ---- 81.90 +1.10 80.80 2205 ---- ---- ---- ---- 80.80 +1.10 79.70 2210 ---- ---- ---- ---- 79.70 +1.10 78.60 2215 ---- ---- ---- ---- 78.50 +1.00 77.50 2220 ---- ---- ---- ---- 77.50 +1.10 76.40 2225 ---- ---- ---- ---- 76.40 +1.00 75.40 2230 ---- ---- ---- ---- 75.30 +1.00 74.30 2235 ---- ---- ---- ---- 74.30 +1.00 73.30 2240 ---- ---- ---- ---- 73.30 +1.00 72.30 2245 ---- ---- ---- ---- 72.30 +1.00 71.30 2250 ---- ---- ---- ---- 71.30 +.90 70.40 2255 ---- ---- ---- ---- 70.40 +1.00 69.40 2260 ---- ---- ---- ---- 69.50 +1.00 68.50 2265 ---- ---- ---- ---- 68.50 +.90 67.60 2270 ---- ---- ---- ---- 67.60 +.90 66.70 2275 ---- ---- ---- ---- 66.80 +.90 65.90 2280 ---- ---- ---- ---- 65.90 +.90 65.00 2285 ---- ---- ---- ---- 65.00 +.80 64.20 2290 ---- ---- ---- ---- 64.20 +.90 63.30 2295 ---- ---- ---- ---- 63.40 +.90 62.50 2300 ---- ---- ---- ---- 62.60 +.90 61.70 2305 ---- ---- ---- ---- 61.80 +.90 60.90 2310 ---- ---- ---- ---- 61.00 +.80 60.20 2315 ---- ---- ---- ---- 60.20 +.80 59.40 2320 ---- ---- ---- ---- 59.50 +.80 58.70 2325 ---- ---- ---- ---- 58.80 +.80 58.00 2330 ---- ---- ---- ---- 58.00 +.80 57.20 2335 ---- ---- ---- ---- 57.30 +.80 56.50 2340 ---- ---- ---- ---- 56.60 +.80 55.80 2345 ---- ---- ---- ---- 55.90 +.70 55.20 2350 ---- ---- ---- ---- 55.20 +.70 54.50 2355 ---- ---- ---- ---- 54.60 +.80 53.80 2360 ---- ---- ---- ---- 53.90 +.70 53.20 2365 ---- ---- ---- ---- 53.30 +.80 52.50 2370 ---- ---- ---- ---- 52.60 +.70 51.90 2375 ---- ---- ---- ---- 52.00 +.70 51.30 2380 ---- ---- ---- ---- 51.40 +.70 50.70 2385 ---- ---- ---- ---- 50.80 +.70 50.10 2390 ---- ---- ---- ---- 50.20 +.70 49.50 2395 ---- ---- ---- ---- 49.60 +.70 48.90 2400 ---- ---- ---- ---- 49.00 +.60 48.40 2405 ---- ---- ---- ---- 48.50 +.70 47.80 2410 ---- ---- ---- ---- 47.90 +.60 47.30 2420 ---- ---- ---- ---- 46.80 +.60 46.20 2425 ---- ---- ---- ---- 46.30 +.60 45.70 2430 ---- ---- ---- ---- 45.80 +.60 45.20 2440 ---- ---- ---- ---- 44.80 +.60 44.20 2450 ---- ---- ---- ---- 43.80 +.60 43.20 2460 ---- ---- ---- ---- 42.80 +.50 42.30 2470 ---- ---- ---- ---- 41.90 +.50 41.40 2475 ---- ---- ---- ---- 41.50 +.60 40.90 2480 ---- ---- ---- ---- 41.00 +.50 40.50 2490 ---- ---- ---- ---- 40.20 +.60 39.60 2500 ---- ---- ---- ---- 39.30 +.50 38.80 2510 ---- ---- ---- ---- 38.50 +.50 38.00 2525 ---- ---- ---- ---- 37.40 +.50 36.90 2550 ---- ---- ---- ---- 35.50 +.40 35.10 2575 ---- ---- ---- ---- 33.90 +.50 33.40 2600 ---- ---- ---- ---- 32.30 +.40 31.90 2625 ---- ---- ---- ---- 30.90 +.40 30.50 2650 ---- ---- ---- ---- 29.50 +.40 29.10 2675 ---- ---- ---- ---- 28.30 +.40 27.90 2700 ---- ---- ---- ---- 27.10 +.30 26.80 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 503.70 +3.40 500.30 1575 ---- ---- ---- ---- 479.60 +3.30 476.30 1600 ---- ---- ---- ---- 456.00 +3.20 452.80 1625 ---- ---- ---- ---- 433.00 +3.20 429.80 1650 ---- ---- ---- ---- 410.40 +3.10 407.30 1675 ---- ---- ---- ---- 388.30 +3.00 385.30 1700 ---- ---- ---- ---- 366.70 +2.90 363.80 1725 ---- ---- ---- ---- 345.60 +2.80 342.80 1740 ---- ---- ---- ---- 333.20 +2.70 330.50 1750 ---- ---- ---- ---- 325.10 +2.80 322.30 1760 ---- ---- ---- ---- 317.00 +2.70 314.30 1770 ---- ---- ---- ---- 309.10 +2.70 306.40 1775 ---- ---- ---- ---- 305.10 +2.70 302.40 1780 ---- ---- ---- ---- 301.20 +2.70 298.50 1790 ---- ---- ---- ---- 293.40 +2.60 290.80 1800 ---- ---- ---- ---- 285.70 +2.60 283.10 1810 ---- ---- ---- ---- 278.10 +2.60 275.50 1820 ---- ---- ---- ---- 270.60 +2.60 268.00 1825 ---- ---- ---- ---- 266.80 +2.50 264.30 1830 ---- ---- ---- ---- 263.10 +2.40 260.70 1840 ---- ---- ---- ---- 255.80 +2.40 253.40 1845 ---- ---- ---- ---- 252.20 +2.40 249.80 1850 ---- ---- ---- ---- 248.60 +2.40 246.20 1855 ---- ---- ---- ---- 245.10 +2.40 242.70 1860 ---- ---- ---- ---- 241.50 +2.30 239.20 1865 ---- ---- ---- ---- 238.00 +2.30 235.70 1870 ---- ---- ---- ---- 234.60 +2.40 232.20 1875 ---- ---- ---- ---- 231.10 +2.30 228.80 1880 ---- ---- ---- ---- 227.70 +2.30 225.40 1885 ---- ---- ---- ---- 224.30 +2.20 222.10 1890 ---- ---- ---- ---- 221.00 +2.30 218.70 1895 ---- ---- ---- ---- 217.70 +2.20 215.50 1900 ---- ---- ---- ---- 214.40 +2.20 212.20 1905 ---- ---- ---- ---- 211.20 +2.20 209.00 1910 ---- ---- ---- ---- 208.00 +2.20 205.80 1915 ---- ---- ---- ---- 204.80 +2.10 202.70 1920 ---- ---- ---- ---- 201.70 +2.10 199.60 1925 ---- ---- ---- ---- 198.60 +2.10 196.50 1930 ---- ---- ---- ---- 195.60 +2.10 193.50 1935 ---- ---- ---- ---- 192.60 +2.10 190.50 1940 ---- ---- ---- ---- 189.60 +2.00 187.60 1945 ---- ---- ---- ---- 186.70 +2.10 184.60 1950 ---- ---- ---- ---- 183.80 +2.00 181.80 1955 ---- ---- ---- ---- 181.00 +2.10 178.90 1960 ---- ---- ---- ---- 178.10 +1.90 176.20 1965 ---- ---- ---- ---- 175.40 +2.00 173.40 1970 ---- ---- ---- ---- 172.60 +1.90 170.70 1975 ---- ---- ---- ---- 170.00 +2.00 168.00 1980 ---- ---- ---- ---- 167.30 +1.90 165.40 1985 ---- ---- ---- ---- 164.70 +1.90 162.80 1990 ---- ---- ---- ---- 162.10 +1.80 160.30 1995 ---- ---- ---- ---- 159.60 +1.90 157.70 2000 ---- ---- ---- ---- 157.10 +1.80 155.30 2005 ---- ---- ---- ---- 154.60 +1.80 152.80 2010 ---- ---- ---- ---- 152.20 +1.80 150.40 2015 ---- ---- ---- ---- 149.80 +1.70 148.10 2020 ---- ---- ---- ---- 147.50 +1.80 145.70 2025 ---- ---- ---- ---- 145.20 +1.80 143.40 2030 ---- ---- ---- ---- 142.90 +1.70 141.20 2035 ---- ---- ---- ---- 140.60 +1.60 139.00 2040 ---- ---- ---- ---- 138.40 +1.60 136.80 2045 ---- ---- ---- ---- 136.30 +1.70 134.60 2050 ---- ---- ---- ---- 134.10 +1.60 132.50 2055 ---- ---- ---- ---- 132.10 +1.70 130.40 2060 ---- ---- ---- ---- 130.00 +1.60 128.40 2065 ---- ---- ---- ---- 128.00 +1.60 126.40 2070 ---- ---- ---- ---- 126.00 +1.60 124.40 2075 ---- ---- ---- ---- 124.00 +1.50 122.50 2080 ---- ---- ---- ---- 122.10 +1.50 120.60 2085 ---- ---- ---- ---- 120.30 +1.50 118.80 2090 ---- ---- ---- ---- 118.40 +1.50 116.90 2095 ---- ---- ---- ---- 116.60 +1.50 115.10 2100 ---- ---- ---- ---- 114.80 +1.40 113.40 2105 ---- ---- ---- ---- 113.10 +1.40 111.70 2110 ---- ---- ---- ---- 111.40 +1.40 110.00 2115 ---- ---- ---- ---- 109.70 +1.30 108.40 2120 ---- ---- ---- ---- 108.10 +1.40 106.70 2125 ---- ---- ---- ---- 106.50 +1.30 105.20 2130 ---- ---- ---- ---- 104.90 +1.30 103.60 2135 ---- ---- ---- ---- 103.40 +1.30 102.10 2140 ---- ---- ---- ---- 101.90 +1.30 100.60 2145 ---- ---- ---- ---- 100.40 +1.30 99.10 2150 ---- ---- ---- ---- 99.00 +1.30 97.70 2155 ---- ---- ---- ---- 97.60 +1.30 96.30 2160 ---- ---- ---- ---- 96.20 +1.30 94.90 2165 ---- ---- ---- ---- 94.80 +1.20 93.60 2170 ---- ---- ---- ---- 93.50 +1.20 92.30 2175 ---- ---- ---- ---- 92.20 +1.20 91.00 2180 ---- ---- ---- ---- 90.90 +1.20 89.70 2185 ---- ---- ---- ---- 89.70 +1.20 88.50 2190 ---- ---- ---- ---- 88.40 +1.10 87.30 2195 ---- ---- ---- ---- 87.20 +1.10 86.10 2200 ---- ---- ---- ---- 86.00 +1.10 84.90 2205 ---- ---- ---- ---- 84.90 +1.10 83.80 2210 ---- ---- ---- ---- 83.80 +1.10 82.70 2215 ---- ---- ---- ---- 82.60 +1.00 81.60 2220 ---- ---- ---- ---- 81.50 +1.00 80.50 2225 ---- ---- ---- ---- 80.50 +1.10 79.40 2230 ---- ---- ---- ---- 79.40 +1.00 78.40 2235 ---- ---- ---- ---- 78.40 +1.00 77.40 2240 ---- ---- ---- ---- 77.40 +1.00 76.40 2245 ---- ---- ---- ---- 76.40 +1.00 75.40 2250 ---- ---- ---- ---- 75.40 +1.00 74.40 2255 ---- ---- ---- ---- 74.50 +1.00 73.50 2260 ---- ---- ---- ---- 73.50 +.90 72.60 2265 ---- ---- ---- ---- 72.60 +1.00 71.60 2270 ---- ---- ---- ---- 71.70 +1.00 70.70 2275 ---- ---- ---- ---- 70.80 +.90 69.90 2280 ---- ---- ---- ---- 69.90 +.90 69.00 2285 ---- ---- ---- ---- 69.10 +.90 68.20 2290 ---- ---- ---- ---- 68.20 +.90 67.30 2295 ---- ---- ---- ---- 67.40 +.90 66.50 2300 ---- ---- ---- ---- 66.60 +.90 65.70 2305 ---- ---- ---- ---- 65.80 +.90 64.90 2310 ---- ---- ---- ---- 65.00 +.90 64.10 2315 ---- ---- ---- ---- 64.20 +.80 63.40 2320 ---- ---- ---- ---- 63.50 +.90 62.60 2325 ---- ---- ---- ---- 62.70 +.80 61.90 2330 ---- ---- ---- ---- 62.00 +.80 61.20 2335 ---- ---- ---- ---- 61.30 +.80 60.50 2340 ---- ---- ---- ---- 60.60 +.80 59.80 2345 ---- ---- ---- ---- 59.90 +.80 59.10 2350 ---- ---- ---- ---- 59.20 +.80 58.40 2360 ---- ---- ---- ---- 57.80 +.70 57.10 2370 ---- ---- ---- ---- 56.50 +.70 55.80 2375 ---- ---- ---- ---- 55.90 +.70 55.20 2380 ---- ---- ---- ---- 55.30 +.80 54.50 2390 ---- ---- ---- ---- 54.00 +.70 53.30 2400 ---- ---- ---- ---- 52.90 +.70 52.20 2410 ---- ---- ---- ---- 51.70 +.70 51.00 2420 ---- ---- ---- ---- 50.60 +.60 50.00 2425 ---- ---- ---- ---- 50.10 +.70 49.40 2430 ---- ---- ---- ---- 49.50 +.60 48.90 2440 ---- ---- ---- ---- 48.50 +.60 47.90 2450 ---- ---- ---- ---- 47.50 +.60 46.90 2475 ---- ---- ---- ---- 45.10 +.60 44.50 2500 ---- ---- ---- ---- 42.90 +.50 42.40 2525 ---- ---- ---- ---- 40.90 +.50 40.40 2550 ---- ---- ---- ---- 39.00 +.50 38.50 2575 ---- ---- ---- ---- 37.30 +.50 36.80 2600 ---- ---- ---- ---- 35.70 +.50 35.20 2625 ---- ---- ---- ---- 34.20 +.50 33.70 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 494.50 +3.10 491.40 1600 ---- ---- ---- ---- 470.90 +3.00 467.90 1625 ---- ---- ---- ---- 447.80 +3.00 444.80 1650 ---- ---- ---- ---- 425.20 +2.90 422.30 1675 ---- ---- ---- ---- 403.10 +2.80 400.30 1700 ---- ---- ---- ---- 381.40 +2.70 378.70 1725 ---- ---- ---- ---- 360.30 +2.70 357.60 1750 ---- ---- ---- ---- 339.70 +2.60 337.10 1760 ---- ---- ---- ---- 331.60 +2.60 329.00 1770 ---- ---- ---- ---- 323.60 +2.50 321.10 1775 ---- ---- ---- ---- 319.60 +2.50 317.10 1780 ---- ---- ---- ---- 315.70 +2.50 313.20 1790 ---- ---- ---- ---- 307.80 +2.40 305.40 1800 ---- ---- ---- ---- 300.10 +2.50 297.60 1810 ---- ---- ---- ---- 292.40 +2.40 290.00 1820 ---- ---- ---- ---- 284.80 +2.30 282.50 1825 ---- ---- ---- ---- 281.10 +2.40 278.70 1830 ---- ---- ---- ---- 277.40 +2.40 275.00 1840 ---- ---- ---- ---- 270.00 +2.30 267.70 1850 ---- ---- ---- ---- 262.70 +2.30 260.40 1855 ---- ---- ---- ---- 259.10 +2.30 256.80 1860 ---- ---- ---- ---- 255.50 +2.30 253.20 1865 ---- ---- ---- ---- 251.90 +2.20 249.70 1870 ---- ---- ---- ---- 248.40 +2.20 246.20 1875 ---- ---- ---- ---- 244.90 +2.20 242.70 1880 ---- ---- ---- ---- 241.40 +2.10 239.30 1885 ---- ---- ---- ---- 238.00 +2.20 235.80 1890 ---- ---- ---- ---- 234.60 +2.10 232.50 1895 ---- ---- ---- ---- 231.20 +2.10 229.10 1900 ---- ---- ---- ---- 227.90 +2.10 225.80 1905 ---- ---- ---- ---- 224.60 +2.10 222.50 1910 ---- ---- ---- ---- 221.30 +2.10 219.20 1915 ---- ---- ---- ---- 218.00 +2.00 216.00 1920 ---- ---- ---- ---- 214.80 +2.00 212.80 1925 ---- ---- ---- ---- 211.70 +2.10 209.60 1930 ---- ---- ---- ---- 208.50 +2.00 206.50 1935 ---- ---- ---- ---- 205.40 +2.00 203.40 1940 ---- ---- ---- ---- 202.40 +2.00 200.40 1945 ---- ---- ---- ---- 199.30 +1.90 197.40 1950 ---- ---- ---- ---- 196.30 +1.90 194.40 1955 ---- ---- ---- ---- 193.40 +1.90 191.50 1960 ---- ---- ---- ---- 190.50 +1.90 188.60 1965 ---- ---- ---- ---- 187.60 +1.90 185.70 1970 ---- ---- ---- ---- 184.80 +1.90 182.90 1975 ---- ---- ---- ---- 182.00 +1.90 180.10 1980 ---- ---- ---- ---- 179.20 +1.80 177.40 1985 ---- ---- ---- ---- 176.50 +1.80 174.70 1990 ---- ---- ---- ---- 173.80 +1.80 172.00 1995 ---- ---- ---- ---- 171.20 +1.80 169.40 2000 ---- ---- ---- ---- 168.60 +1.80 166.80 2005 ---- ---- ---- ---- 166.00 +1.70 164.30 2010 ---- ---- ---- ---- 163.50 +1.70 161.80 2015 ---- ---- ---- ---- 161.00 +1.70 159.30 2020 ---- ---- ---- ---- 158.60 +1.70 156.90 2025 ---- ---- ---- ---- 156.20 +1.70 154.50 2030 ---- ---- ---- ---- 153.80 +1.60 152.20 2035 ---- ---- ---- ---- 151.50 +1.70 149.80 2040 ---- ---- ---- ---- 149.20 +1.70 147.50 2045 ---- ---- ---- ---- 146.90 +1.60 145.30 2050 ---- ---- ---- ---- 144.70 +1.60 143.10 2055 ---- ---- ---- ---- 142.50 +1.60 140.90 2060 ---- ---- ---- ---- 140.30 +1.60 138.70 2065 ---- ---- ---- ---- 138.20 +1.60 136.60 2070 ---- ---- ---- ---- 136.10 +1.50 134.60 2075 ---- ---- ---- ---- 134.00 +1.50 132.50 2080 ---- ---- ---- ---- 132.00 +1.50 130.50 2085 ---- ---- ---- ---- 130.00 +1.40 128.60 2090 ---- ---- ---- ---- 128.10 +1.50 126.60 2095 ---- ---- ---- ---- 126.20 +1.50 124.70 2100 ---- ---- ---- ---- 124.30 +1.40 122.90 2105 ---- ---- ---- ---- 122.40 +1.30 121.10 2110 ---- ---- ---- ---- 120.60 +1.30 119.30 2115 ---- ---- ---- ---- 118.90 +1.40 117.50 2120 ---- ---- ---- ---- 117.10 +1.30 115.80 2125 ---- ---- ---- ---- 115.50 +1.40 114.10 2130 ---- ---- ---- ---- 113.80 +1.30 112.50 2135 ---- ---- ---- ---- 112.20 +1.30 110.90 2140 ---- ---- ---- ---- 110.60 +1.30 109.30 2145 ---- ---- ---- ---- 109.00 +1.30 107.70 2150 ---- ---- ---- ---- 107.50 +1.30 106.20 2155 ---- ---- ---- ---- 106.00 +1.30 104.70 2160 ---- ---- ---- ---- 104.50 +1.20 103.30 2165 ---- ---- ---- ---- 103.10 +1.20 101.90 2170 ---- ---- ---- ---- 101.60 +1.10 100.50 2175 ---- ---- ---- ---- 100.30 +1.20 99.10 2180 ---- ---- ---- ---- 98.90 +1.20 97.70 2185 ---- ---- ---- ---- 97.60 +1.20 96.40 2190 ---- ---- ---- ---- 96.30 +1.20 95.10 2195 ---- ---- ---- ---- 95.00 +1.10 93.90 2200 ---- ---- ---- ---- 93.70 +1.10 92.60 2205 ---- ---- ---- ---- 92.50 +1.10 91.40 2210 ---- ---- ---- ---- 91.30 +1.10 90.20 2215 ---- ---- ---- ---- 90.10 +1.10 89.00 2220 ---- ---- ---- ---- 88.90 +1.10 87.80 2225 ---- ---- ---- ---- 87.70 +1.00 86.70 2230 ---- ---- ---- ---- 86.60 +1.00 85.60 2235 ---- ---- ---- ---- 85.50 +1.00 84.50 2240 ---- ---- ---- ---- 84.40 +1.00 83.40 2245 ---- ---- ---- ---- 83.30 +1.00 82.30 2250 ---- ---- ---- ---- 82.20 +1.00 81.20 2255 ---- ---- ---- ---- 81.20 +1.00 80.20 2260 ---- ---- ---- ---- 80.10 +.90 79.20 2265 ---- ---- ---- ---- 79.10 +.90 78.20 2270 ---- ---- ---- ---- 78.10 +.90 77.20 2275 ---- ---- ---- ---- 77.10 +.90 76.20 2280 ---- ---- ---- ---- 76.20 +1.00 75.20 2285 ---- ---- ---- ---- 75.20 +.90 74.30 2290 ---- ---- ---- ---- 74.30 +.90 73.40 2295 ---- ---- ---- ---- 73.30 +.80 72.50 2300 ---- ---- ---- ---- 72.40 +.80 71.60 2305 ---- ---- ---- ---- 71.50 +.80 70.70 2310 ---- ---- ---- ---- 70.60 +.80 69.80 2315 ---- ---- ---- ---- 69.80 +.90 68.90 2320 ---- ---- ---- ---- 68.90 +.80 68.10 2325 ---- ---- ---- ---- 68.10 +.80 67.30 2330 ---- ---- ---- ---- 67.20 +.80 66.40 2335 ---- ---- ---- ---- 66.40 +.80 65.60 2340 ---- ---- ---- ---- 65.60 +.80 64.80 2345 ---- ---- ---- ---- 64.80 +.70 64.10 2350 ---- ---- ---- ---- 64.10 +.80 63.30 2355 ---- ---- ---- ---- 63.30 +.80 62.50 2360 ---- ---- ---- ---- 62.50 +.70 61.80 2370 ---- ---- ---- ---- 61.10 +.80 60.30 2375 ---- ---- ---- ---- 60.30 +.70 59.60 2380 ---- ---- ---- ---- 59.60 +.70 58.90 2390 ---- ---- ---- ---- 58.30 +.70 57.60 2400 ---- ---- ---- ---- 56.90 +.70 56.20 2410 ---- ---- ---- ---- 55.60 +.70 54.90 2420 ---- ---- ---- ---- 54.40 +.70 53.70 2425 ---- ---- ---- ---- 53.70 +.60 53.10 2430 ---- ---- ---- ---- 53.10 +.60 52.50 2440 ---- ---- ---- ---- 51.90 +.60 51.30 2450 ---- ---- ---- ---- 50.80 +.60 50.20 2460 ---- ---- ---- ---- 49.70 +.60 49.10 2475 ---- ---- ---- ---- 48.10 +.60 47.50 2500 ---- ---- ---- ---- 45.60 +.60 45.00 2525 ---- ---- ---- ---- 43.20 +.50 42.70 2550 ---- ---- ---- ---- 41.10 +.50 40.60 2575 ---- ---- ---- ---- 39.00 +.40 38.60 2600 ---- ---- ---- ---- 37.20 +.50 36.70 2625 ---- ---- ---- ---- 35.40 +.40 35.00 2650 ---- ---- ---- ---- 33.80 +.40 33.40 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 494.80 +3.10 491.70 1600 ---- ---- ---- ---- 471.40 +3.00 468.40 1625 ---- ---- ---- ---- 448.50 +3.00 445.50 1650 ---- ---- ---- ---- 426.00 +2.80 423.20 1675 ---- ---- ---- ---- 404.10 +2.80 401.30 1700 ---- ---- ---- ---- 382.60 +2.70 379.90 1725 ---- ---- ---- ---- 361.70 +2.60 359.10 1750 ---- ---- ---- ---- 341.30 +2.60 338.70 1760 ---- ---- ---- ---- 333.30 +2.60 330.70 1770 ---- ---- ---- ---- 325.30 +2.50 322.80 1775 ---- ---- ---- ---- 321.40 +2.50 318.90 1780 ---- ---- ---- ---- 317.50 +2.50 315.00 1790 ---- ---- ---- ---- 309.70 +2.40 307.30 1800 ---- ---- ---- ---- 302.10 +2.50 299.60 1810 ---- ---- ---- ---- 294.50 +2.40 292.10 1820 ---- ---- ---- ---- 287.00 +2.40 284.60 1825 ---- ---- ---- ---- 283.30 +2.40 280.90 1830 ---- ---- ---- ---- 279.60 +2.30 277.30 1840 ---- ---- ---- ---- 272.30 +2.30 270.00 1850 ---- ---- ---- ---- 265.10 +2.30 262.80 1855 ---- ---- ---- ---- 261.50 +2.20 259.30 1860 ---- ---- ---- ---- 258.00 +2.30 255.70 1865 ---- ---- ---- ---- 254.40 +2.20 252.20 1870 ---- ---- ---- ---- 250.90 +2.10 248.80 1875 ---- ---- ---- ---- 247.50 +2.20 245.30 1880 ---- ---- ---- ---- 244.10 +2.20 241.90 1885 ---- ---- ---- ---- 240.60 +2.10 238.50 1890 ---- ---- ---- ---- 237.30 +2.20 235.10 1895 ---- ---- ---- ---- 233.90 +2.10 231.80 1900 ---- ---- ---- ---- 230.60 +2.10 228.50 1905 ---- ---- ---- ---- 227.30 +2.10 225.20 1910 ---- ---- ---- ---- 224.10 +2.10 222.00 1915 ---- ---- ---- ---- 220.80 +2.00 218.80 1920 ---- ---- ---- ---- 217.70 +2.10 215.60 1925 ---- ---- ---- ---- 214.50 +2.00 212.50 1930 ---- ---- ---- ---- 211.40 +2.00 209.40 1935 ---- ---- ---- ---- 208.30 +2.00 206.30 1940 ---- ---- ---- ---- 205.20 +1.90 203.30 1945 ---- ---- ---- ---- 202.20 +1.90 200.30 1950 ---- ---- ---- ---- 199.20 +1.90 197.30 1955 ---- ---- ---- ---- 196.30 +1.90 194.40 1960 ---- ---- ---- ---- 193.40 +1.90 191.50 1965 ---- ---- ---- ---- 190.50 +1.80 188.70 1970 ---- ---- ---- ---- 187.70 +1.80 185.90 1975 ---- ---- ---- ---- 184.90 +1.80 183.10 1980 ---- ---- ---- ---- 182.20 +1.80 180.40 1985 ---- ---- ---- ---- 179.50 +1.80 177.70 1990 ---- ---- ---- ---- 176.80 +1.70 175.10 1995 ---- ---- ---- ---- 174.20 +1.70 172.50 2000 ---- ---- ---- ---- 171.70 +1.80 169.90 2005 ---- ---- ---- ---- 169.10 +1.70 167.40 2010 ---- ---- ---- ---- 166.60 +1.70 164.90 2015 ---- ---- ---- ---- 164.20 +1.70 162.50 2020 ---- ---- ---- ---- 161.70 +1.60 160.10 2025 ---- ---- ---- ---- 159.40 +1.70 157.70 2030 ---- ---- ---- ---- 157.00 +1.60 155.40 2035 ---- ---- ---- ---- 154.70 +1.60 153.10 2040 ---- ---- ---- ---- 152.40 +1.60 150.80 2045 ---- ---- ---- ---- 150.10 +1.50 148.60 2050 ---- ---- ---- ---- 147.90 +1.60 146.30 2055 ---- ---- ---- ---- 145.70 +1.50 144.20 2060 ---- ---- ---- ---- 143.60 +1.60 142.00 2065 ---- ---- ---- ---- 141.50 +1.60 139.90 2070 ---- ---- ---- ---- 139.40 +1.50 137.90 2075 ---- ---- ---- ---- 137.30 +1.40 135.90 2080 ---- ---- ---- ---- 135.30 +1.40 133.90 2085 ---- ---- ---- ---- 133.40 +1.50 131.90 2090 ---- ---- ---- ---- 131.40 +1.40 130.00 2095 ---- ---- ---- ---- 129.50 +1.40 128.10 2100 ---- ---- ---- ---- 127.60 +1.40 126.20 2105 ---- ---- ---- ---- 125.80 +1.40 124.40 2110 ---- ---- ---- ---- 124.00 +1.40 122.60 2115 ---- ---- ---- ---- 122.20 +1.30 120.90 2120 ---- ---- ---- ---- 120.50 +1.30 119.20 2125 ---- ---- ---- ---- 118.80 +1.30 117.50 2130 ---- ---- ---- ---- 117.20 +1.40 115.80 2135 ---- ---- ---- ---- 115.50 +1.30 114.20 2140 ---- ---- ---- ---- 113.90 +1.20 112.70 2145 ---- ---- ---- ---- 112.40 +1.30 111.10 2150 ---- ---- ---- ---- 110.90 +1.30 109.60 2155 ---- ---- ---- ---- 109.40 +1.30 108.10 2160 ---- ---- ---- ---- 107.90 +1.20 106.70 2165 ---- ---- ---- ---- 106.40 +1.20 105.20 2170 ---- ---- ---- ---- 105.00 +1.20 103.80 2175 ---- ---- ---- ---- 103.70 +1.20 102.50 2180 ---- ---- ---- ---- 102.30 +1.20 101.10 2185 ---- ---- ---- ---- 101.00 +1.20 99.80 2190 ---- ---- ---- ---- 99.70 +1.20 98.50 2195 ---- ---- ---- ---- 98.40 +1.20 97.20 2200 ---- ---- ---- ---- 97.10 +1.10 96.00 2205 ---- ---- ---- ---- 95.90 +1.10 94.80 2210 ---- ---- ---- ---- 94.60 +1.00 93.60 2215 ---- ---- ---- ---- 93.50 +1.10 92.40 2220 ---- ---- ---- ---- 92.30 +1.10 91.20 2225 ---- ---- ---- ---- 91.10 +1.00 90.10 2230 ---- ---- ---- ---- 90.00 +1.10 88.90 2235 ---- ---- ---- ---- 88.90 +1.10 87.80 2240 ---- ---- ---- ---- 87.70 +1.00 86.70 2245 ---- ---- ---- ---- 86.70 +1.00 85.70 2250 ---- ---- ---- ---- 85.60 +1.00 84.60 2255 ---- ---- ---- ---- 84.50 +.90 83.60 2260 ---- ---- ---- ---- 83.50 +1.00 82.50 2265 ---- ---- ---- ---- 82.50 +1.00 81.50 2270 ---- ---- ---- ---- 81.50 +1.00 80.50 2275 ---- ---- ---- ---- 80.50 +1.00 79.50 2280 ---- ---- ---- ---- 79.50 +.90 78.60 2285 ---- ---- ---- ---- 78.50 +.90 77.60 2290 ---- ---- ---- ---- 77.60 +.90 76.70 2295 ---- ---- ---- ---- 76.70 +.90 75.80 2300 ---- ---- ---- ---- 75.70 +.80 74.90 2305 ---- ---- ---- ---- 74.80 +.80 74.00 2310 ---- ---- ---- ---- 73.90 +.80 73.10 2315 ---- ---- ---- ---- 73.10 +.90 72.20 2320 ---- ---- ---- ---- 72.20 +.80 71.40 2325 ---- ---- ---- ---- 71.40 +.90 70.50 2330 ---- ---- ---- ---- 70.50 +.80 69.70 2335 ---- ---- ---- ---- 69.70 +.80 68.90 2340 ---- ---- ---- ---- 68.90 +.80 68.10 2345 ---- ---- ---- ---- 68.10 +.80 67.30 2350 ---- ---- ---- ---- 67.30 +.80 66.50 2355 ---- ---- ---- ---- 66.50 +.70 65.80 2360 ---- ---- ---- ---- 65.80 +.80 65.00 2370 ---- ---- ---- ---- 64.30 +.80 63.50 2375 ---- ---- ---- ---- 63.50 +.70 62.80 2380 ---- ---- ---- ---- 62.80 +.70 62.10 2390 ---- ---- ---- ---- 61.40 +.70 60.70 2400 ---- ---- ---- ---- 60.10 +.70 59.40 2410 ---- ---- ---- ---- 58.70 +.60 58.10 2420 ---- ---- ---- ---- 57.50 +.70 56.80 2425 ---- ---- ---- ---- 56.80 +.60 56.20 2430 ---- ---- ---- ---- 56.20 +.60 55.60 2440 ---- ---- ---- ---- 55.00 +.60 54.40 2450 ---- ---- ---- ---- 53.90 +.70 53.20 2475 ---- ---- ---- ---- 51.10 +.60 50.50 2500 ---- ---- ---- ---- 48.50 +.60 47.90 2525 ---- ---- ---- ---- 46.10 +.50 45.60 2550 ---- ---- ---- ---- 43.90 +.50 43.40 2575 ---- ---- ---- ---- 41.80 +.40 41.40 2600 ---- ---- ---- ---- 39.90 +.40 39.50 2625 ---- ---- ---- ---- 38.10 +.40 37.70 2650 ---- ---- ---- ---- 36.50 +.50 36.00 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1059.00 +3.20 1055.80 1050 ---- ---- ---- ---- 1034.00 +3.20 1030.80 1075 ---- ---- ---- ---- 1009.00 +3.20 1005.80 1100 ---- ---- ---- ---- 984.00 +3.20 980.80 1125 ---- ---- ---- ---- 959.00 +3.20 955.80 1150 ---- ---- ---- ---- 934.00 +3.20 930.80 1175 ---- ---- ---- ---- 909.00 +3.20 905.80 1200 ---- ---- ---- ---- 884.00 +3.20 880.80 1220 ---- ---- ---- ---- 864.00 +3.20 860.80 1225 ---- ---- ---- ---- 859.00 +3.20 855.80 1230 ---- ---- ---- ---- 854.00 +3.20 850.80 1240 ---- ---- ---- ---- 844.00 +3.20 840.80 1250 ---- ---- ---- ---- 834.00 +3.20 830.80 1260 ---- ---- ---- ---- 824.00 +3.20 820.80 1270 ---- ---- ---- ---- 814.00 +3.20 810.80 1275 ---- ---- ---- ---- 809.00 +3.20 805.80 1280 ---- ---- ---- ---- 804.00 +3.20 800.80 1290 ---- ---- ---- ---- 794.00 +3.20 790.80 1300 ---- ---- ---- ---- 784.00 +3.20 780.80 1310 ---- ---- ---- ---- 774.00 +3.20 770.80 1315 ---- ---- ---- ---- 769.00 +3.20 765.80 1320 ---- ---- ---- ---- 764.00 +3.20 760.80 1325 ---- ---- ---- ---- 759.00 +3.20 755.80 1330 ---- ---- ---- ---- 754.00 +3.20 750.80 1335 ---- ---- ---- ---- 749.00 +3.20 745.80 1340 ---- ---- ---- ---- 744.00 +3.20 740.80 1345 ---- ---- ---- ---- 739.00 +3.20 735.80 1350 ---- ---- ---- ---- 734.00 +3.20 730.80 1355 ---- ---- ---- ---- 729.00 +3.20 725.80 1360 ---- ---- ---- ---- 724.00 +3.20 720.80 1365 ---- ---- ---- ---- 719.00 +3.20 715.80 1370 ---- ---- ---- ---- 714.00 +3.20 710.80 1375 ---- ---- ---- ---- 709.00 +3.20 705.80 1380 ---- ---- ---- ---- 704.00 +3.20 700.80 1385 ---- ---- ---- ---- 699.00 +3.20 695.80 1390 ---- ---- ---- ---- 694.00 +3.20 690.80 1395 ---- ---- ---- ---- 689.00 +3.20 685.80 1400 ---- ---- ---- ---- 684.00 +3.20 680.80 1405 ---- ---- ---- ---- 679.00 +3.20 675.80 1410 ---- ---- ---- ---- 674.00 +3.20 670.80 1415 ---- ---- ---- ---- 669.00 +3.20 665.80 1420 ---- ---- ---- ---- 664.00 +3.20 660.80 1425 ---- ---- ---- ---- 659.00 +3.20 655.80 1430 ---- ---- ---- ---- 654.00 +3.20 650.80 1435 ---- ---- ---- ---- 649.00 +3.20 645.80 1440 ---- ---- ---- ---- 644.00 +3.20 640.80 1445 ---- ---- ---- ---- 639.00 +3.20 635.80 1450 ---- ---- ---- ---- 634.00 +3.20 630.80 1455 ---- ---- ---- ---- 629.00 +3.20 625.80 1460 ---- ---- ---- ---- 624.00 +3.20 620.80 1465 ---- ---- ---- ---- 619.00 +3.20 615.80 1470 ---- ---- ---- ---- 614.00 +3.20 610.80 1475 ---- ---- ---- ---- 609.00 +3.20 605.80 1480 ---- ---- ---- ---- 604.00 +3.20 600.80 1485 ---- ---- ---- ---- 599.00 +3.20 595.80 1490 ---- ---- ---- ---- 594.00 +3.20 590.80 1495 ---- ---- ---- ---- 589.00 +3.20 585.80 1500 ---- ---- ---- ---- 584.00 +3.20 580.80 1505 ---- ---- ---- ---- 579.00 +3.20 575.80 1510 ---- ---- ---- ---- 574.00 +3.10 570.90 1515 ---- ---- ---- ---- 569.10 +3.20 565.90 1520 ---- ---- ---- ---- 564.10 +3.10 561.00 1525 ---- ---- ---- ---- 559.20 +3.10 556.10 1530 ---- ---- ---- ---- 554.30 +3.10 551.20 1535 ---- ---- ---- ---- 549.50 +3.10 546.40 1540 ---- ---- ---- ---- 544.60 +3.00 541.60 1545 ---- ---- ---- ---- 539.80 +3.10 536.70 1550 ---- ---- ---- ---- 535.00 +3.10 531.90 1555 ---- ---- ---- ---- 530.20 +3.00 527.20 1560 ---- ---- ---- ---- 525.40 +3.00 522.40 1565 ---- ---- ---- ---- 520.70 +3.00 517.70 1570 ---- ---- ---- ---- 515.90 +3.00 512.90 1575 ---- ---- ---- ---- 511.20 +3.00 508.20 1580 ---- ---- ---- ---- 506.50 +2.90 503.60 1585 ---- ---- ---- ---- 501.80 +2.90 498.90 1590 ---- ---- ---- ---- 497.20 +2.90 494.30 1595 ---- ---- ---- ---- 492.50 +2.90 489.60 1600 ---- ---- ---- ---- 487.90 +2.90 485.00 1605 ---- ---- ---- ---- 483.30 +2.90 480.40 1610 ---- ---- ---- ---- 478.70 +2.80 475.90 1615 ---- ---- ---- ---- 474.20 +2.90 471.30 1620 ---- ---- ---- ---- 469.60 +2.80 466.80 1625 ---- ---- ---- ---- 465.10 +2.80 462.30 1630 ---- ---- ---- ---- 460.60 +2.80 457.80 1635 ---- ---- ---- ---- 456.10 +2.80 453.30 1640 ---- ---- ---- ---- 451.60 +2.70 448.90 1645 ---- ---- ---- ---- 447.20 +2.80 444.40 1650 ---- ---- ---- ---- 442.80 +2.80 440.00 1655 ---- ---- ---- ---- 438.40 +2.80 435.60 1660 ---- ---- ---- ---- 434.00 +2.70 431.30 1665 ---- ---- ---- ---- 429.60 +2.70 426.90 1670 ---- ---- ---- ---- 425.20 +2.60 422.60 1675 ---- ---- ---- ---- 420.90 +2.70 418.20 1680 ---- ---- ---- ---- 416.60 +2.70 413.90 1685 ---- ---- ---- ---- 412.30 +2.60 409.70 1690 ---- ---- ---- ---- 408.00 +2.60 405.40 1695 ---- ---- ---- ---- 403.80 +2.60 401.20 1700 ---- ---- ---- ---- 399.50 +2.60 396.90 1705 ---- ---- ---- ---- 395.30 +2.60 392.70 1710 ---- ---- ---- ---- 391.10 +2.60 388.50 1715 ---- ---- ---- ---- 386.90 +2.50 384.40 1720 ---- ---- ---- ---- 382.80 +2.60 380.20 1725 ---- ---- ---- ---- 378.60 +2.50 376.10 1730 ---- ---- ---- ---- 374.50 +2.50 372.00 1735 ---- ---- ---- ---- 370.40 +2.50 367.90 1740 ---- ---- ---- ---- 366.30 +2.40 363.90 1745 ---- ---- ---- ---- 362.30 +2.50 359.80 1750 ---- ---- ---- ---- 358.20 +2.40 355.80 1755 ---- ---- ---- ---- 354.20 +2.40 351.80 1760 ---- ---- ---- ---- 350.20 +2.40 347.80 1765 ---- ---- ---- ---- 346.20 +2.40 343.80 1770 ---- ---- ---- ---- 342.30 +2.40 339.90 1775 ---- ---- ---- ---- 338.40 +2.40 336.00 1780 ---- ---- ---- ---- 334.40 +2.30 332.10 1785 ---- ---- ---- ---- 330.50 +2.30 328.20 1790 ---- ---- ---- ---- 326.70 +2.40 324.30 1795 ---- ---- ---- ---- 322.80 +2.30 320.50 1800 ---- ---- ---- ---- 319.00 +2.30 316.70 1805 ---- ---- ---- ---- 315.20 +2.30 312.90 1810 ---- ---- ---- ---- 311.40 +2.30 309.10 1815 ---- ---- ---- ---- 307.60 +2.30 305.30 1820 ---- ---- ---- ---- 303.90 +2.30 301.60 1825 ---- ---- ---- ---- 300.10 +2.20 297.90 1830 ---- ---- ---- ---- 296.40 +2.20 294.20 1835 ---- ---- ---- ---- 292.70 +2.20 290.50 1840 ---- ---- ---- ---- 289.10 +2.20 286.90 1845 ---- ---- ---- ---- 285.40 +2.20 283.20 1850 ---- ---- ---- ---- 281.80 +2.20 279.60 1855 ---- ---- ---- ---- 278.20 +2.20 276.00 1860 ---- ---- ---- ---- 274.60 +2.10 272.50 1865 ---- ---- ---- ---- 271.10 +2.10 269.00 1870 ---- ---- ---- ---- 267.60 +2.10 265.50 1875 ---- ---- ---- ---- 264.10 +2.10 262.00 1880 ---- ---- ---- ---- 260.60 +2.10 258.50 1885 ---- ---- ---- ---- 257.20 +2.10 255.10 1890 ---- ---- ---- ---- 253.80 +2.10 251.70 1895 ---- ---- ---- ---- 250.40 +2.10 248.30 1900 ---- ---- ---- ---- 247.00 +2.00 245.00 1905 ---- ---- ---- ---- 243.70 +2.00 241.70 1910 ---- ---- ---- ---- 240.40 +2.00 238.40 1915 ---- ---- ---- ---- 237.20 +2.00 235.20 1920 ---- ---- ---- ---- 233.90 +1.90 232.00 1925 ---- ---- ---- ---- 230.70 +1.90 228.80 1930 ---- ---- ---- ---- 227.60 +2.00 225.60 1935 ---- ---- ---- ---- 224.50 +2.00 222.50 1940 ---- ---- ---- ---- 221.40 +1.90 219.50 1945 ---- ---- ---- ---- 218.30 +1.90 216.40 1950 ---- ---- ---- ---- 215.30 +1.90 213.40 1955 ---- ---- ---- ---- 212.40 +1.90 210.50 1960 ---- ---- ---- ---- 209.40 +1.80 207.60 1965 ---- ---- ---- ---- 206.50 +1.80 204.70 1970 ---- ---- ---- ---- 203.70 +1.90 201.80 1975 ---- ---- ---- ---- 200.80 +1.80 199.00 1980 ---- ---- ---- ---- 198.00 +1.70 196.30 1985 ---- ---- ---- ---- 195.30 +1.80 193.50 1990 ---- ---- ---- ---- 192.60 +1.80 190.80 1995 ---- ---- ---- ---- 189.90 +1.70 188.20 2000 ---- ---- ---- ---- 187.30 +1.80 185.50 2005 ---- ---- ---- ---- 184.70 +1.70 183.00 2010 ---- ---- ---- ---- 182.10 +1.70 180.40 2015 ---- ---- ---- ---- 179.60 +1.70 177.90 2020 ---- ---- ---- ---- 177.10 +1.70 175.40 2025 ---- ---- ---- ---- 174.60 +1.60 173.00 2030 ---- ---- ---- ---- 172.20 +1.60 170.60 2035 ---- ---- ---- ---- 169.80 +1.60 168.20 2040 ---- ---- ---- ---- 167.50 +1.60 165.90 2045 ---- ---- ---- ---- 165.20 +1.60 163.60 2050 ---- ---- ---- ---- 162.90 +1.60 161.30 2055 ---- ---- ---- ---- 160.60 +1.50 159.10 2060 ---- ---- ---- ---- 158.40 +1.50 156.90 2065 ---- ---- ---- ---- 156.30 +1.60 154.70 2070 ---- ---- ---- ---- 154.10 +1.50 152.60 2075 ---- ---- ---- ---- 152.00 +1.50 150.50 2080 ---- ---- ---- ---- 149.90 +1.40 148.50 2085 ---- ---- ---- ---- 147.90 +1.50 146.40 2090 ---- ---- ---- ---- 145.90 +1.40 144.50 2095 ---- ---- ---- ---- 143.90 +1.40 142.50 2100 ---- ---- ---- ---- 142.00 +1.40 140.60 2105 ---- ---- ---- ---- 140.10 +1.40 138.70 2110 ---- ---- ---- ---- 138.20 +1.40 136.80 2115 ---- ---- ---- ---- 136.40 +1.40 135.00 2120 ---- ---- ---- ---- 134.60 +1.40 133.20 2125 ---- ---- ---- ---- 132.80 +1.30 131.50 2130 ---- ---- ---- ---- 131.10 +1.30 129.80 2135 ---- ---- ---- ---- 129.40 +1.30 128.10 2140 ---- ---- ---- ---- 127.70 +1.30 126.40 2145 ---- ---- ---- ---- 126.10 +1.30 124.80 2150 ---- ---- ---- ---- 124.50 +1.30 123.20 2155 ---- ---- ---- ---- 122.90 +1.20 121.70 2160 ---- ---- ---- ---- 121.40 +1.30 120.10 2165 ---- ---- ---- ---- 119.90 +1.30 118.60 2170 ---- ---- ---- ---- 118.40 +1.20 117.20 2175 ---- ---- ---- ---- 116.90 +1.20 115.70 2180 ---- ---- ---- ---- 115.50 +1.20 114.30 2185 ---- ---- ---- ---- 114.10 +1.20 112.90 2190 ---- ---- ---- ---- 112.70 +1.10 111.60 2195 ---- ---- ---- ---- 111.40 +1.20 110.20 2200 ---- ---- ---- ---- 110.10 +1.20 108.90 2205 ---- ---- ---- ---- 108.80 +1.10 107.70 2210 ---- ---- ---- ---- 107.50 +1.10 106.40 2215 ---- ---- ---- ---- 106.30 +1.10 105.20 2220 ---- ---- ---- ---- 105.00 +1.00 104.00 2225 ---- ---- ---- ---- 103.80 +1.00 102.80 2230 ---- ---- ---- ---- 102.70 +1.10 101.60 2235 ---- ---- ---- ---- 101.50 +1.00 100.50 2240 ---- ---- ---- ---- 100.40 +1.10 99.30 2245 ---- ---- ---- ---- 99.30 +1.10 98.20 2250 ---- ---- ---- ---- 98.20 +1.10 97.10 2255 ---- ---- ---- ---- 97.10 +1.00 96.10 2260 ---- ---- ---- ---- 96.00 +1.00 95.00 2265 ---- ---- ---- ---- 95.00 +1.00 94.00 2270 ---- ---- ---- ---- 94.00 +1.00 93.00 2275 ---- ---- ---- ---- 93.00 +1.00 92.00 2280 ---- ---- ---- ---- 92.00 +1.00 91.00 2285 ---- ---- ---- ---- 91.00 +.90 90.10 2290 ---- ---- ---- ---- 90.10 +1.00 89.10 2295 ---- ---- ---- ---- 89.10 +.90 88.20 2300 ---- ---- ---- ---- 88.20 +.90 87.30 2305 ---- ---- ---- ---- 87.30 +.90 86.40 2310 ---- ---- ---- ---- 86.40 +.90 85.50 2315 ---- ---- ---- ---- 85.50 +.90 84.60 2320 ---- ---- ---- ---- 84.70 +.90 83.80 2325 ---- ---- ---- ---- 83.80 +.90 82.90 2330 ---- ---- ---- ---- 83.00 +.90 82.10 2335 ---- ---- ---- ---- 82.20 +.90 81.30 2340 ---- ---- ---- ---- 81.30 +.80 80.50 2345 ---- ---- ---- ---- 80.50 +.80 79.70 2350 ---- ---- ---- ---- 79.80 +.90 78.90 2355 ---- ---- ---- ---- 79.00 +.80 78.20 2360 ---- ---- ---- ---- 78.20 +.80 77.40 2365 ---- ---- ---- ---- 77.50 +.80 76.70 2370 ---- ---- ---- ---- 76.70 +.80 75.90 2375 ---- ---- ---- ---- 76.00 +.80 75.20 2380 ---- ---- ---- ---- 75.30 +.80 74.50 2385 ---- ---- ---- ---- 74.60 +.80 73.80 2390 ---- ---- ---- ---- 73.90 +.80 73.10 2395 ---- ---- ---- ---- 73.20 +.80 72.40 2400 ---- ---- ---- ---- 72.50 +.70 71.80 2405 ---- ---- ---- ---- 71.80 +.70 71.10 2410 ---- ---- ---- ---- 71.20 +.80 70.40 2415 ---- ---- ---- ---- 70.50 +.70 69.80 2420 ---- ---- ---- ---- 69.90 +.70 69.20 2425 ---- ---- ---- ---- 69.30 +.70 68.60 2430 ---- ---- ---- ---- 68.60 +.70 67.90 2435 ---- ---- ---- ---- 68.00 +.70 67.30 2440 ---- ---- ---- ---- 67.40 +.70 66.70 2450 ---- ---- ---- ---- 66.30 +.70 65.60 2460 ---- ---- ---- ---- 65.10 +.70 64.40 2470 ---- ---- ---- ---- 64.00 +.70 63.30 2475 ---- ---- ---- ---- 63.40 +.60 62.80 2480 ---- ---- ---- ---- 62.90 +.60 62.30 2490 ---- ---- ---- ---- 61.90 +.70 61.20 2500 ---- ---- ---- ---- 60.80 +.60 60.20 2510 ---- ---- ---- ---- 59.90 +.70 59.20 2520 ---- ---- ---- ---- 58.90 +.60 58.30 2525 ---- ---- ---- ---- 58.40 +.60 57.80 2530 ---- ---- ---- ---- 58.00 +.60 57.40 2550 ---- ---- ---- ---- 56.20 +.60 55.60 2575 ---- ---- ---- ---- 54.00 +.50 53.50 2600 ---- ---- ---- ---- 52.10 +.50 51.60 2625 ---- ---- ---- ---- 50.30 +.50 49.80 2650 ---- ---- ---- ---- 48.50 +.40 48.10 2675 ---- ---- ---- ---- 46.90 +.40 46.50 2700 ---- ---- ---- ---- 45.40 +.40 45.00 700 2725 ---- ---- ---- ---- 44.00 +.40 43.60 2750 ---- ---- ---- ---- 42.70 +.40 42.30 2775 ---- ---- ---- ---- 41.50 +.40 41.10 2800 ---- ---- ---- ---- 40.40 +.40 40.00 2825 ---- ---- ---- ---- 39.30 +.40 38.90 2850 ---- ---- ---- ---- 38.30 +.40 37.90 2875 ---- ---- ---- ---- 37.30 +.30 37.00 2900 ---- ---- ---- ---- 36.40 +.30 36.10 2925 ---- ---- ---- ---- 35.60 +.30 35.30 2950 ---- ---- ---- ---- 34.80 +.30 34.50 2975 ---- ---- ---- ---- 34.10 +.30 33.80 3000 ---- ---- ---- ---- 33.40 +.30 33.10 3100 ---- ---- ---- ---- 31.00 +.20 30.80 3200 ---- ---- ---- ---- 29.20 +.20 29.00 3300 ---- ---- ---- ---- 27.80 +.30 27.50 3400 ---- ---- ---- ---- 26.70 +.20 26.50 3500 ---- ---- ---- ---- 25.80 +.10 25.70 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1041.30 +3.20 1038.10 1100 ---- ---- ---- ---- 1016.30 +3.20 1013.10 1125 ---- ---- ---- ---- 991.30 +3.20 988.10 1150 ---- ---- ---- ---- 966.30 +3.20 963.10 1175 ---- ---- ---- ---- 941.30 +3.20 938.10 1200 ---- ---- ---- ---- 916.30 +3.20 913.10 1225 ---- ---- ---- ---- 891.30 +3.20 888.10 1250 ---- ---- ---- ---- 866.30 +3.20 863.10 1270 ---- ---- ---- ---- 846.30 +3.20 843.10 1275 ---- ---- ---- ---- 841.30 +3.20 838.10 1280 ---- ---- ---- ---- 836.30 +3.20 833.10 1290 ---- ---- ---- ---- 826.30 +3.20 823.10 1300 ---- ---- ---- ---- 816.30 +3.20 813.10 1310 ---- ---- ---- ---- 806.30 +3.20 803.10 1320 ---- ---- ---- ---- 796.30 +3.20 793.10 1325 ---- ---- ---- ---- 791.30 +3.20 788.10 1330 ---- ---- ---- ---- 786.30 +3.20 783.10 1340 ---- ---- ---- ---- 776.30 +3.20 773.10 1350 ---- ---- ---- ---- 766.30 +3.20 763.10 1360 ---- ---- ---- ---- 756.30 +3.20 753.10 1370 ---- ---- ---- ---- 746.30 +3.20 743.10 1375 ---- ---- ---- ---- 741.30 +3.20 738.10 1380 ---- ---- ---- ---- 736.30 +3.20 733.10 1385 ---- ---- ---- ---- 731.30 +3.20 728.10 1390 ---- ---- ---- ---- 726.30 +3.20 723.10 1395 ---- ---- ---- ---- 721.30 +3.20 718.10 1400 ---- ---- ---- ---- 716.30 +3.20 713.10 1405 ---- ---- ---- ---- 711.30 +3.20 708.10 1410 ---- ---- ---- ---- 706.30 +3.20 703.10 1415 ---- ---- ---- ---- 701.30 +3.20 698.10 1420 ---- ---- ---- ---- 696.30 +3.20 693.10 1425 ---- ---- ---- ---- 691.30 +3.20 688.10 1430 ---- ---- ---- ---- 686.30 +3.20 683.10 1435 ---- ---- ---- ---- 681.30 +3.20 678.10 1440 ---- ---- ---- ---- 676.30 +3.20 673.10 1445 ---- ---- ---- ---- 671.30 +3.20 668.10 1450 ---- ---- ---- ---- 666.30 +3.20 663.10 1455 ---- ---- ---- ---- 661.30 +3.20 658.10 1460 ---- ---- ---- ---- 656.30 +3.20 653.10 1465 ---- ---- ---- ---- 651.30 +3.20 648.10 1470 ---- ---- ---- ---- 646.30 +3.20 643.10 1475 ---- ---- ---- ---- 641.30 +3.20 638.10 1480 ---- ---- ---- ---- 636.30 +3.20 633.10 1485 ---- ---- ---- ---- 631.30 +3.20 628.10 1490 ---- ---- ---- ---- 626.30 +3.20 623.10 1495 ---- ---- ---- ---- 621.30 +3.20 618.10 1500 ---- ---- ---- ---- 616.30 +3.20 613.10 1505 ---- ---- ---- ---- 611.40 +3.20 608.20 1510 ---- ---- ---- ---- 606.40 +3.10 603.30 1515 ---- ---- ---- ---- 601.50 +3.10 598.40 1520 ---- ---- ---- ---- 596.60 +3.10 593.50 1525 ---- ---- ---- ---- 591.80 +3.10 588.70 1530 ---- ---- ---- ---- 586.90 +3.00 583.90 1535 ---- ---- ---- ---- 582.10 +3.00 579.10 1540 ---- ---- ---- ---- 577.30 +3.00 574.30 1545 ---- ---- ---- ---- 572.50 +3.00 569.50 1550 ---- ---- ---- ---- 567.80 +3.00 564.80 1555 ---- ---- ---- ---- 563.00 +2.90 560.10 1560 ---- ---- ---- ---- 558.30 +2.90 555.40 1565 ---- ---- ---- ---- 553.60 +2.90 550.70 1570 ---- ---- ---- ---- 549.00 +2.90 546.10 1575 ---- ---- ---- ---- 544.30 +2.90 541.40 1580 ---- ---- ---- ---- 539.70 +2.90 536.80 1585 ---- ---- ---- ---- 535.10 +2.80 532.30 1590 ---- ---- ---- ---- 530.50 +2.80 527.70 1595 ---- ---- ---- ---- 526.00 +2.80 523.20 1600 ---- ---- ---- ---- 521.50 +2.90 518.60 1605 ---- ---- ---- ---- 516.90 +2.80 514.10 1610 ---- ---- ---- ---- 512.40 +2.70 509.70 1615 ---- ---- ---- ---- 508.00 +2.80 505.20 1620 ---- ---- ---- ---- 503.50 +2.70 500.80 1625 ---- ---- ---- ---- 499.10 +2.70 496.40 1630 ---- ---- ---- ---- 494.70 +2.70 492.00 1635 ---- ---- ---- ---- 490.30 +2.70 487.60 1640 ---- ---- ---- ---- 485.90 +2.70 483.20 1645 ---- ---- ---- ---- 481.60 +2.70 478.90 1650 ---- ---- ---- ---- 477.20 +2.60 474.60 1655 ---- ---- ---- ---- 472.90 +2.60 470.30 1660 ---- ---- ---- ---- 468.60 +2.60 466.00 1665 ---- ---- ---- ---- 464.40 +2.60 461.80 1670 ---- ---- ---- ---- 460.10 +2.60 457.50 1675 ---- ---- ---- ---- 455.90 +2.60 453.30 1680 ---- ---- ---- ---- 451.70 +2.60 449.10 1685 ---- ---- ---- ---- 447.50 +2.60 444.90 1690 ---- ---- ---- ---- 443.30 +2.50 440.80 1695 ---- ---- ---- ---- 439.20 +2.60 436.60 1700 ---- ---- ---- ---- 435.00 +2.50 432.50 1705 ---- ---- ---- ---- 430.90 +2.50 428.40 1710 ---- ---- ---- ---- 426.80 +2.50 424.30 1715 ---- ---- ---- ---- 422.70 +2.50 420.20 1720 ---- ---- ---- ---- 418.70 +2.50 416.20 1725 ---- ---- ---- ---- 414.60 +2.40 412.20 1730 ---- ---- ---- ---- 410.60 +2.40 408.20 1735 ---- ---- ---- ---- 406.60 +2.40 404.20 1740 ---- ---- ---- ---- 402.60 +2.40 400.20 1745 ---- ---- ---- ---- 398.60 +2.40 396.20 1750 ---- ---- ---- ---- 394.70 +2.40 392.30 1755 ---- ---- ---- ---- 390.80 +2.40 388.40 1760 ---- ---- ---- ---- 386.80 +2.30 384.50 1765 ---- ---- ---- ---- 383.00 +2.40 380.60 1770 ---- ---- ---- ---- 379.10 +2.40 376.70 1775 ---- ---- ---- ---- 375.20 +2.30 372.90 1780 ---- ---- ---- ---- 371.40 +2.30 369.10 1785 ---- ---- ---- ---- 367.60 +2.30 365.30 1790 ---- ---- ---- ---- 363.70 +2.20 361.50 1795 ---- ---- ---- ---- 360.00 +2.30 357.70 1800 ---- ---- ---- ---- 356.20 +2.30 353.90 1805 ---- ---- ---- ---- 352.40 +2.20 350.20 1810 ---- ---- ---- ---- 348.70 +2.20 346.50 1815 ---- ---- ---- ---- 345.00 +2.20 342.80 1820 ---- ---- ---- ---- 341.30 +2.20 339.10 1825 ---- ---- ---- ---- 337.60 +2.20 335.40 1830 ---- ---- ---- ---- 333.90 +2.10 331.80 1835 ---- ---- ---- ---- 330.30 +2.20 328.10 1840 ---- ---- ---- ---- 326.70 +2.20 324.50 1845 ---- ---- ---- ---- 323.10 +2.20 320.90 1850 ---- ---- ---- ---- 319.50 +2.20 317.30 1855 ---- ---- ---- ---- 315.90 +2.10 313.80 1860 ---- ---- ---- ---- 312.30 +2.10 310.20 1865 ---- ---- ---- ---- 308.80 +2.10 306.70 1870 ---- ---- ---- ---- 305.30 +2.10 303.20 1875 ---- ---- ---- ---- 301.80 +2.10 299.70 1880 ---- ---- ---- ---- 298.30 +2.10 296.20 1885 ---- ---- ---- ---- 294.80 +2.00 292.80 1890 ---- ---- ---- ---- 291.40 +2.10 289.30 1895 ---- ---- ---- ---- 287.90 +2.00 285.90 1900 ---- ---- ---- ---- 284.50 +2.00 282.50 1905 ---- ---- ---- ---- 281.20 +2.00 279.20 1910 ---- ---- ---- ---- 277.80 +2.00 275.80 1915 ---- ---- ---- ---- 274.50 +2.00 272.50 1920 ---- ---- ---- ---- 271.20 +2.00 269.20 1925 ---- ---- ---- ---- 267.90 +1.90 266.00 1930 ---- ---- ---- ---- 264.70 +1.90 262.80 1935 ---- ---- ---- ---- 261.50 +1.90 259.60 1940 ---- ---- ---- ---- 258.30 +1.90 256.40 1945 ---- ---- ---- ---- 255.20 +1.90 253.30 1950 ---- ---- ---- ---- 252.10 +1.90 250.20 1955 ---- ---- ---- ---- 249.00 +1.80 247.20 1960 ---- ---- ---- ---- 246.00 +1.80 244.20 1965 ---- ---- ---- ---- 243.00 +1.80 241.20 1970 ---- ---- ---- ---- 240.10 +1.80 238.30 1975 ---- ---- ---- ---- 237.20 +1.80 235.40 1980 ---- ---- ---- ---- 234.30 +1.80 232.50 1985 ---- ---- ---- ---- 231.40 +1.70 229.70 1990 ---- ---- ---- ---- 228.60 +1.70 226.90 1995 ---- ---- ---- ---- 225.90 +1.80 224.10 2000 ---- ---- ---- ---- 223.10 +1.70 221.40 2005 ---- ---- ---- ---- 220.40 +1.70 218.70 2010 ---- ---- ---- ---- 217.80 +1.80 216.00 2015 ---- ---- ---- ---- 215.10 +1.70 213.40 2020 ---- ---- ---- ---- 212.50 +1.70 210.80 2025 ---- ---- ---- ---- 209.90 +1.60 208.30 2030 ---- ---- ---- ---- 207.40 +1.70 205.70 2035 ---- ---- ---- ---- 204.90 +1.70 203.20 2040 ---- ---- ---- ---- 202.40 +1.60 200.80 2045 ---- ---- ---- ---- 200.00 +1.70 198.30 2050 ---- ---- ---- ---- 197.50 +1.60 195.90 2055 ---- ---- ---- ---- 195.20 +1.60 193.60 2060 ---- ---- ---- ---- 192.80 +1.50 191.30 2065 ---- ---- ---- ---- 190.50 +1.50 189.00 2070 ---- ---- ---- ---- 188.30 +1.60 186.70 2075 ---- ---- ---- ---- 186.00 +1.50 184.50 2080 ---- ---- ---- ---- 183.80 +1.50 182.30 2085 ---- ---- ---- ---- 181.60 +1.50 180.10 2090 ---- ---- ---- ---- 179.50 +1.50 178.00 2095 ---- ---- ---- ---- 177.40 +1.50 175.90 2100 ---- ---- ---- ---- 175.30 +1.40 173.90 2105 ---- ---- ---- ---- 173.30 +1.50 171.80 2110 ---- ---- ---- ---- 171.30 +1.40 169.90 2115 ---- ---- ---- ---- 169.30 +1.40 167.90 2120 ---- ---- ---- ---- 167.40 +1.40 166.00 2125 ---- ---- ---- ---- 165.50 +1.40 164.10 2130 ---- ---- ---- ---- 163.60 +1.40 162.20 2135 ---- ---- ---- ---- 161.80 +1.40 160.40 2140 ---- ---- ---- ---- 160.00 +1.40 158.60 2145 ---- ---- ---- ---- 158.20 +1.40 156.80 2150 ---- ---- ---- ---- 156.50 +1.40 155.10 2155 ---- ---- ---- ---- 154.80 +1.40 153.40 2160 ---- ---- ---- ---- 153.10 +1.30 151.80 2165 ---- ---- ---- ---- 151.40 +1.30 150.10 2170 ---- ---- ---- ---- 149.80 +1.30 148.50 2175 ---- ---- ---- ---- 148.20 +1.30 146.90 2180 ---- ---- ---- ---- 146.70 +1.30 145.40 2185 ---- ---- ---- ---- 145.10 +1.20 143.90 2190 ---- ---- ---- ---- 143.60 +1.20 142.40 2195 ---- ---- ---- ---- 142.20 +1.30 140.90 2200 ---- ---- ---- ---- 140.70 +1.20 139.50 2205 ---- ---- ---- ---- 139.30 +1.20 138.10 2210 ---- ---- ---- ---- 137.90 +1.20 136.70 2215 ---- ---- ---- ---- 136.50 +1.20 135.30 2220 ---- ---- ---- ---- 135.20 +1.20 134.00 2225 ---- ---- ---- ---- 133.90 +1.20 132.70 2230 ---- ---- ---- ---- 132.60 +1.20 131.40 2235 ---- ---- ---- ---- 131.30 +1.20 130.10 2240 ---- ---- ---- ---- 130.10 +1.20 128.90 2245 ---- ---- ---- ---- 128.80 +1.10 127.70 2250 ---- ---- ---- ---- 127.60 +1.10 126.50 2255 ---- ---- ---- ---- 126.40 +1.10 125.30 2260 ---- ---- ---- ---- 125.30 +1.10 124.20 2265 ---- ---- ---- ---- 124.10 +1.00 123.10 2270 ---- ---- ---- ---- 123.00 +1.10 121.90 2275 ---- ---- ---- ---- 121.90 +1.10 120.80 2280 ---- ---- ---- ---- 120.80 +1.00 119.80 2285 ---- ---- ---- ---- 119.80 +1.10 118.70 2290 ---- ---- ---- ---- 118.70 +1.00 117.70 2295 ---- ---- ---- ---- 117.70 +1.00 116.70 2300 ---- ---- ---- ---- 116.70 +1.00 115.70 2305 ---- ---- ---- ---- 115.70 +1.00 114.70 2310 ---- ---- ---- ---- 114.70 +1.00 113.70 2315 ---- ---- ---- ---- 113.80 +1.00 112.80 2320 ---- ---- ---- ---- 112.80 +1.00 111.80 2325 ---- ---- ---- ---- 111.90 +1.00 110.90 2330 ---- ---- ---- ---- 111.00 +1.00 110.00 2335 ---- ---- ---- ---- 110.10 +1.00 109.10 2340 ---- ---- ---- ---- 109.20 +1.00 108.20 2345 ---- ---- ---- ---- 108.30 +.90 107.40 2350 ---- ---- ---- ---- 107.40 +.90 106.50 2355 ---- ---- ---- ---- 106.60 +.90 105.70 2360 ---- ---- ---- ---- 105.80 +1.00 104.80 2365 ---- ---- ---- ---- 104.90 +.90 104.00 2370 ---- ---- ---- ---- 104.10 +.90 103.20 2375 ---- ---- ---- ---- 103.30 +.90 102.40 2380 ---- ---- ---- ---- 102.50 +.90 101.60 2385 ---- ---- ---- ---- 101.70 +.90 100.80 2390 ---- ---- ---- ---- 101.00 +.90 100.10 2395 ---- ---- ---- ---- 100.20 +.90 99.30 2400 ---- ---- ---- ---- 99.40 +.80 98.60 2405 ---- ---- ---- ---- 98.70 +.90 97.80 2410 ---- ---- ---- ---- 98.00 +.90 97.10 2415 ---- ---- ---- ---- 97.20 +.80 96.40 2420 ---- ---- ---- ---- 96.50 +.80 95.70 2425 ---- ---- ---- ---- 95.80 +.80 95.00 2430 ---- ---- ---- ---- 95.10 +.80 94.30 2435 ---- ---- ---- ---- 94.50 +.90 93.60 2440 ---- ---- ---- ---- 93.80 +.80 93.00 2445 ---- ---- ---- ---- 93.10 +.80 92.30 2450 ---- ---- ---- ---- 92.50 +.80 91.70 2455 ---- ---- ---- ---- 91.80 +.80 91.00 2460 ---- ---- ---- ---- 91.20 +.80 90.40 2470 ---- ---- ---- ---- 89.90 +.80 89.10 2475 ---- ---- ---- ---- 89.30 +.80 88.50 2480 ---- ---- ---- ---- 88.70 +.80 87.90 2490 ---- ---- ---- ---- 87.50 +.80 86.70 2500 ---- ---- ---- ---- 86.30 +.70 85.60 2510 ---- ---- ---- ---- 85.20 +.70 84.50 2520 ---- ---- ---- ---- 84.10 +.70 83.40 2525 ---- ---- ---- ---- 83.60 +.70 82.90 2530 ---- ---- ---- ---- 83.00 +.70 82.30 2540 ---- ---- ---- ---- 82.00 +.70 81.30 2550 ---- ---- ---- ---- 81.00 +.70 80.30 2560 ---- ---- ---- ---- 80.00 +.70 79.30 2575 ---- ---- ---- ---- 78.60 +.70 77.90 2600 ---- ---- ---- ---- 76.30 +.60 75.70 2625 ---- ---- ---- ---- 74.20 +.70 73.50 2650 ---- ---- ---- ---- 72.20 +.60 71.60 2675 ---- ---- ---- ---- 70.30 +.60 69.70 2700 ---- ---- ---- ---- 68.50 +.50 68.00 2725 ---- ---- ---- ---- 66.90 +.60 66.30 2750 ---- ---- ---- ---- 65.30 +.50 64.80 3000 ---- ---- ---- ---- 54.10 +.40 53.70 5000 3500 ---- ---- ---- ---- 45.20 +.20 45.00 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 809.10 +3.20 805.90 1350 ---- ---- ---- ---- 784.10 +3.20 780.90 1375 ---- ---- ---- ---- 759.10 +3.20 755.90 1400 ---- ---- ---- ---- 734.10 +3.20 730.90 1425 ---- ---- ---- ---- 709.10 +3.20 705.90 1450 ---- ---- ---- ---- 684.10 +3.20 680.90 1475 ---- ---- ---- ---- 659.40 +3.00 656.40 1500 ---- ---- ---- ---- 635.30 +3.00 632.30 1520 ---- ---- ---- ---- 616.30 +2.90 613.40 1525 ---- ---- ---- ---- 611.60 +2.90 608.70 1530 ---- ---- ---- ---- 606.90 +2.90 604.00 1540 ---- ---- ---- ---- 597.60 +2.80 594.80 1550 ---- ---- ---- ---- 588.40 +2.80 585.60 1560 ---- ---- ---- ---- 579.20 +2.70 576.50 1570 ---- ---- ---- ---- 570.20 +2.80 567.40 1575 ---- ---- ---- ---- 565.70 +2.80 562.90 1580 ---- ---- ---- ---- 561.20 +2.80 558.40 1590 ---- ---- ---- ---- 552.20 +2.70 549.50 1600 ---- ---- ---- ---- 543.40 +2.70 540.70 1610 ---- ---- ---- ---- 534.60 +2.70 531.90 1615 ---- ---- ---- ---- 530.20 +2.60 527.60 1620 ---- ---- ---- ---- 525.90 +2.70 523.20 1625 ---- ---- ---- ---- 521.50 +2.60 518.90 1630 ---- ---- ---- ---- 517.20 +2.60 514.60 1635 ---- ---- ---- ---- 512.90 +2.60 510.30 1640 ---- ---- ---- ---- 508.60 +2.50 506.10 1645 ---- ---- ---- ---- 504.40 +2.60 501.80 1650 ---- ---- ---- ---- 500.10 +2.50 497.60 1655 ---- ---- ---- ---- 495.90 +2.50 493.40 1660 ---- ---- ---- ---- 491.70 +2.50 489.20 1665 ---- ---- ---- ---- 487.50 +2.50 485.00 1670 ---- ---- ---- ---- 483.30 +2.50 480.80 1675 ---- ---- ---- ---- 479.10 +2.40 476.70 1680 ---- ---- ---- ---- 475.00 +2.50 472.50 1685 ---- ---- ---- ---- 470.90 +2.50 468.40 1690 ---- ---- ---- ---- 466.80 +2.50 464.30 1695 ---- ---- ---- ---- 462.70 +2.40 460.30 1700 ---- ---- ---- ---- 458.60 +2.40 456.20 1705 ---- ---- ---- ---- 454.50 +2.30 452.20 1710 ---- ---- ---- ---- 450.50 +2.40 448.10 1715 ---- ---- ---- ---- 446.50 +2.40 444.10 1720 ---- ---- ---- ---- 442.50 +2.40 440.10 1725 ---- ---- ---- ---- 438.50 +2.40 436.10 1730 ---- ---- ---- ---- 434.50 +2.30 432.20 1735 ---- ---- ---- ---- 430.60 +2.40 428.20 1740 ---- ---- ---- ---- 426.60 +2.30 424.30 1745 ---- ---- ---- ---- 422.70 +2.30 420.40 1750 ---- ---- ---- ---- 418.80 +2.30 416.50 1755 ---- ---- ---- ---- 414.90 +2.20 412.70 1760 ---- ---- ---- ---- 411.10 +2.30 408.80 1765 ---- ---- ---- ---- 407.20 +2.20 405.00 1770 ---- ---- ---- ---- 403.40 +2.20 401.20 1775 ---- ---- ---- ---- 399.60 +2.30 397.30 1780 ---- ---- ---- ---- 395.80 +2.20 393.60 1785 ---- ---- ---- ---- 392.00 +2.20 389.80 1790 ---- ---- ---- ---- 388.20 +2.20 386.00 1795 ---- ---- ---- ---- 384.50 +2.20 382.30 1800 ---- ---- ---- ---- 380.80 +2.20 378.60 1805 ---- ---- ---- ---- 377.10 +2.20 374.90 1810 ---- ---- ---- ---- 373.40 +2.20 371.20 1815 ---- ---- ---- ---- 369.70 +2.10 367.60 1820 ---- ---- ---- ---- 366.00 +2.10 363.90 1825 ---- ---- ---- ---- 362.40 +2.10 360.30 1830 ---- ---- ---- ---- 358.80 +2.10 356.70 1835 ---- ---- ---- ---- 355.20 +2.10 353.10 1840 ---- ---- ---- ---- 351.60 +2.10 349.50 1845 ---- ---- ---- ---- 348.00 +2.00 346.00 1850 ---- ---- ---- ---- 344.50 +2.10 342.40 1855 ---- ---- ---- ---- 340.90 +2.00 338.90 1860 ---- ---- ---- ---- 337.40 +2.00 335.40 1865 ---- ---- ---- ---- 333.90 +2.00 331.90 1870 ---- ---- ---- ---- 330.40 +2.00 328.40 1875 ---- ---- ---- ---- 327.00 +2.00 325.00 1880 ---- ---- ---- ---- 323.50 +1.90 321.60 1885 ---- ---- ---- ---- 320.10 +2.00 318.10 1890 ---- ---- ---- ---- 316.70 +1.90 314.80 1895 ---- ---- ---- ---- 313.30 +1.90 311.40 1900 ---- ---- ---- ---- 310.00 +2.00 308.00 1905 ---- ---- ---- ---- 306.60 +1.90 304.70 1910 ---- ---- ---- ---- 303.30 +1.90 301.40 1915 ---- ---- ---- ---- 300.00 +1.90 298.10 1920 ---- ---- ---- ---- 296.70 +1.90 294.80 1925 ---- ---- ---- ---- 293.50 +1.90 291.60 1930 ---- ---- ---- ---- 290.30 +1.90 288.40 1935 ---- ---- ---- ---- 287.10 +1.90 285.20 1940 ---- ---- ---- ---- 283.90 +1.90 282.00 1945 ---- ---- ---- ---- 280.80 +1.90 278.90 1950 ---- ---- ---- ---- 277.60 +1.80 275.80 1955 ---- ---- ---- ---- 274.60 +1.90 272.70 1960 ---- ---- ---- ---- 271.50 +1.80 269.70 1965 ---- ---- ---- ---- 268.50 +1.80 266.70 1970 ---- ---- ---- ---- 265.50 +1.80 263.70 1975 ---- ---- ---- ---- 262.60 +1.80 260.80 1980 ---- ---- ---- ---- 259.60 +1.70 257.90 1985 ---- ---- ---- ---- 256.70 +1.70 255.00 1990 ---- ---- ---- ---- 253.90 +1.70 252.20 1995 ---- ---- ---- ---- 251.10 +1.70 249.40 2000 ---- ---- ---- ---- 248.30 +1.70 246.60 2005 ---- ---- ---- ---- 245.60 +1.70 243.90 2010 ---- ---- ---- ---- 242.80 +1.60 241.20 2015 ---- ---- ---- ---- 240.20 +1.70 238.50 2020 ---- ---- ---- ---- 237.50 +1.60 235.90 2025 ---- ---- ---- ---- 234.90 +1.60 233.30 2030 ---- ---- ---- ---- 232.40 +1.70 230.70 2035 ---- ---- ---- ---- 229.80 +1.60 228.20 2040 ---- ---- ---- ---- 227.30 +1.60 225.70 2045 ---- ---- ---- ---- 224.90 +1.60 223.30 2050 ---- ---- ---- ---- 222.40 +1.50 220.90 2055 ---- ---- ---- ---- 220.10 +1.60 218.50 2060 ---- ---- ---- ---- 217.70 +1.60 216.10 2065 ---- ---- ---- ---- 215.40 +1.60 213.80 2070 ---- ---- ---- ---- 213.10 +1.60 211.50 2075 ---- ---- ---- ---- 210.80 +1.50 209.30 2080 ---- ---- ---- ---- 208.60 +1.60 207.00 2085 ---- ---- ---- ---- 206.40 +1.60 204.80 2090 ---- ---- ---- ---- 204.20 +1.50 202.70 2095 ---- ---- ---- ---- 202.00 +1.40 200.60 2100 ---- ---- ---- ---- 199.90 +1.40 198.50 2105 ---- ---- ---- ---- 197.80 +1.40 196.40 2110 ---- ---- ---- ---- 195.80 +1.50 194.30 2115 ---- ---- ---- ---- 193.80 +1.50 192.30 2120 ---- ---- ---- ---- 191.80 +1.40 190.40 2125 ---- ---- ---- ---- 189.80 +1.40 188.40 2130 ---- ---- ---- ---- 187.90 +1.40 186.50 2135 ---- ---- ---- ---- 186.00 +1.40 184.60 2140 ---- ---- ---- ---- 184.20 +1.40 182.80 2145 ---- ---- ---- ---- 182.30 +1.30 181.00 2150 ---- ---- ---- ---- 180.50 +1.30 179.20 2155 ---- ---- ---- ---- 178.80 +1.40 177.40 2160 ---- ---- ---- ---- 177.00 +1.30 175.70 2165 ---- ---- ---- ---- 175.40 +1.40 174.00 2170 ---- ---- ---- ---- 173.70 +1.30 172.40 2175 ---- ---- ---- ---- 172.00 +1.30 170.70 2180 ---- ---- ---- ---- 170.40 +1.30 169.10 2185 ---- ---- ---- ---- 168.90 +1.30 167.60 2190 ---- ---- ---- ---- 167.30 +1.30 166.00 2195 ---- ---- ---- ---- 165.80 +1.30 164.50 2200 ---- ---- ---- ---- 164.30 +1.20 163.10 2205 ---- ---- ---- ---- 162.90 +1.30 161.60 2210 ---- ---- ---- ---- 161.40 +1.20 160.20 2215 ---- ---- ---- ---- 160.00 +1.20 158.80 2220 ---- ---- ---- ---- 158.60 +1.20 157.40 2225 ---- ---- ---- ---- 157.30 +1.20 156.10 2230 ---- ---- ---- ---- 156.00 +1.20 154.80 2235 ---- ---- ---- ---- 154.70 +1.20 153.50 2240 ---- ---- ---- ---- 153.40 +1.20 152.20 2245 ---- ---- ---- ---- 152.10 +1.20 150.90 2250 ---- ---- ---- ---- 150.90 +1.20 149.70 2255 ---- ---- ---- ---- 149.70 +1.20 148.50 2260 ---- ---- ---- ---- 148.50 +1.20 147.30 2265 ---- ---- ---- ---- 147.30 +1.10 146.20 2270 ---- ---- ---- ---- 146.20 +1.20 145.00 2275 ---- ---- ---- ---- 145.00 +1.10 143.90 2280 ---- ---- ---- ---- 143.90 +1.10 142.80 2285 ---- ---- ---- ---- 142.80 +1.10 141.70 2290 ---- ---- ---- ---- 141.70 +1.00 140.70 2295 ---- ---- ---- ---- 140.70 +1.10 139.60 2300 ---- ---- ---- ---- 139.60 +1.00 138.60 2305 ---- ---- ---- ---- 138.60 +1.00 137.60 2310 ---- ---- ---- ---- 137.60 +1.00 136.60 2315 ---- ---- ---- ---- 136.60 +1.00 135.60 2320 ---- ---- ---- ---- 135.70 +1.10 134.60 2325 ---- ---- ---- ---- 134.70 +1.00 133.70 2330 ---- ---- ---- ---- 133.70 +1.00 132.70 2335 ---- ---- ---- ---- 132.80 +1.00 131.80 2340 ---- ---- ---- ---- 131.90 +1.00 130.90 2345 ---- ---- ---- ---- 131.00 +1.00 130.00 2350 ---- ---- ---- ---- 130.10 +1.00 129.10 2355 ---- ---- ---- ---- 129.20 +.90 128.30 2360 ---- ---- ---- ---- 128.40 +1.00 127.40 2365 ---- ---- ---- ---- 127.50 +1.00 126.50 2370 ---- ---- ---- ---- 126.70 +1.00 125.70 2375 ---- ---- ---- ---- 125.90 +1.00 124.90 2380 ---- ---- ---- ---- 125.00 +.90 124.10 2385 ---- ---- ---- ---- 124.20 +.90 123.30 2390 ---- ---- ---- ---- 123.40 +.90 122.50 2395 ---- ---- ---- ---- 122.60 +.90 121.70 2400 ---- ---- ---- ---- 121.90 +1.00 120.90 2405 ---- ---- ---- ---- 121.10 +.90 120.20 2410 ---- ---- ---- ---- 120.30 +.90 119.40 2415 ---- ---- ---- ---- 119.60 +.90 118.70 2420 ---- ---- ---- ---- 118.90 +.90 118.00 2425 ---- ---- ---- ---- 118.10 +.90 117.20 2430 ---- ---- ---- ---- 117.40 +.90 116.50 2435 ---- ---- ---- ---- 116.70 +.90 115.80 2440 ---- ---- ---- ---- 116.00 +.90 115.10 2445 ---- ---- ---- ---- 115.30 +.90 114.40 2450 ---- ---- ---- ---- 114.60 +.80 113.80 2455 ---- ---- ---- ---- 114.00 +.90 113.10 2460 ---- ---- ---- ---- 113.30 +.90 112.40 2465 ---- ---- ---- ---- 112.60 +.80 111.80 2470 ---- ---- ---- ---- 112.00 +.90 111.10 2475 ---- ---- ---- ---- 111.30 +.80 110.50 2480 ---- ---- ---- ---- 110.70 +.80 109.90 2490 ---- ---- ---- ---- 109.50 +.80 108.70 2500 ---- ---- ---- ---- 108.30 +.80 107.50 2510 ---- ---- ---- ---- 107.10 +.80 106.30 2520 ---- ---- ---- ---- 105.90 +.80 105.10 2525 ---- ---- ---- ---- 105.40 +.80 104.60 2530 ---- ---- ---- ---- 104.80 +.80 104.00 2540 ---- ---- ---- ---- 103.70 +.70 103.00 2550 ---- ---- ---- ---- 102.70 +.80 101.90 2560 ---- ---- ---- ---- 101.60 +.70 100.90 2570 ---- ---- ---- ---- 100.60 +.70 99.90 2575 ---- ---- ---- ---- 100.10 +.70 99.40 2600 ---- ---- ---- ---- 97.70 +.70 97.00 2625 ---- ---- ---- ---- 95.50 +.70 94.80 2650 ---- ---- ---- ---- 93.30 +.60 92.70 2675 ---- ---- ---- ---- 91.30 +.60 90.70 2700 ---- ---- ---- ---- 89.50 +.70 88.80 2725 ---- ---- ---- ---- 87.70 +.60 87.10 2750 ---- ---- ---- ---- 86.10 +.60 85.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 808.60 +3.20 805.40 1375 ---- ---- ---- ---- 783.60 +3.20 780.40 1400 ---- ---- ---- ---- 758.60 +3.20 755.40 1425 ---- ---- ---- ---- 733.60 +3.20 730.40 1450 ---- ---- ---- ---- 708.80 +3.00 705.80 1475 ---- ---- ---- ---- 684.60 +3.00 681.60 1500 ---- ---- ---- ---- 660.80 +2.90 657.90 1525 ---- ---- ---- ---- 637.50 +2.80 634.70 1530 ---- ---- ---- ---- 632.90 +2.80 630.10 1540 ---- ---- ---- ---- 623.80 +2.80 621.00 1550 ---- ---- ---- ---- 614.70 +2.70 612.00 1560 ---- ---- ---- ---- 605.70 +2.70 603.00 1570 ---- ---- ---- ---- 596.70 +2.60 594.10 1575 ---- ---- ---- ---- 592.30 +2.70 589.60 1580 ---- ---- ---- ---- 587.90 +2.70 585.20 1590 ---- ---- ---- ---- 579.10 +2.60 576.50 1600 ---- ---- ---- ---- 570.30 +2.50 567.80 1610 ---- ---- ---- ---- 561.70 +2.60 559.10 1620 ---- ---- ---- ---- 553.10 +2.50 550.60 1625 ---- ---- ---- ---- 548.80 +2.50 546.30 1630 ---- ---- ---- ---- 544.60 +2.50 542.10 1635 ---- ---- ---- ---- 540.30 +2.50 537.80 1640 ---- ---- ---- ---- 536.10 +2.50 533.60 1645 ---- ---- ---- ---- 531.90 +2.50 529.40 1650 ---- ---- ---- ---- 527.70 +2.40 525.30 1655 ---- ---- ---- ---- 523.50 +2.40 521.10 1660 ---- ---- ---- ---- 519.40 +2.40 517.00 1665 ---- ---- ---- ---- 515.30 +2.40 512.90 1670 ---- ---- ---- ---- 511.10 +2.40 508.70 1675 ---- ---- ---- ---- 507.00 +2.30 504.70 1680 ---- ---- ---- ---- 502.90 +2.30 500.60 1685 ---- ---- ---- ---- 498.90 +2.40 496.50 1690 ---- ---- ---- ---- 494.80 +2.30 492.50 1695 ---- ---- ---- ---- 490.80 +2.30 488.50 1700 ---- ---- ---- ---- 486.80 +2.40 484.40 1705 ---- ---- ---- ---- 482.80 +2.30 480.50 1710 ---- ---- ---- ---- 478.80 +2.30 476.50 1715 ---- ---- ---- ---- 474.80 +2.30 472.50 1720 ---- ---- ---- ---- 470.80 +2.20 468.60 1725 ---- ---- ---- ---- 466.90 +2.30 464.60 1730 ---- ---- ---- ---- 463.00 +2.30 460.70 1735 ---- ---- ---- ---- 459.10 +2.30 456.80 1740 ---- ---- ---- ---- 455.20 +2.20 453.00 1745 ---- ---- ---- ---- 451.30 +2.20 449.10 1750 ---- ---- ---- ---- 447.40 +2.20 445.20 1755 ---- ---- ---- ---- 443.60 +2.20 441.40 1760 ---- ---- ---- ---- 439.80 +2.20 437.60 1765 ---- ---- ---- ---- 436.00 +2.20 433.80 1770 ---- ---- ---- ---- 432.20 +2.20 430.00 1775 ---- ---- ---- ---- 428.40 +2.10 426.30 1780 ---- ---- ---- ---- 424.60 +2.10 422.50 1785 ---- ---- ---- ---- 420.90 +2.10 418.80 1790 ---- ---- ---- ---- 417.20 +2.10 415.10 1795 ---- ---- ---- ---- 413.50 +2.10 411.40 1800 ---- ---- ---- ---- 409.80 +2.10 407.70 1805 ---- ---- ---- ---- 406.10 +2.10 404.00 1810 ---- ---- ---- ---- 402.40 +2.00 400.40 1815 ---- ---- ---- ---- 398.80 +2.10 396.70 1820 ---- ---- ---- ---- 395.10 +2.00 393.10 1825 ---- ---- ---- ---- 391.50 +2.00 389.50 1830 ---- ---- ---- ---- 387.90 +2.00 385.90 1835 ---- ---- ---- ---- 384.40 +2.10 382.30 1840 ---- ---- ---- ---- 380.80 +2.00 378.80 1845 ---- ---- ---- ---- 377.20 +1.90 375.30 1850 ---- ---- ---- ---- 373.70 +2.00 371.70 1855 ---- ---- ---- ---- 370.20 +2.00 368.20 1860 ---- ---- ---- ---- 366.70 +2.00 364.70 1865 ---- ---- ---- ---- 363.20 +1.90 361.30 1870 ---- ---- ---- ---- 359.70 +1.90 357.80 1875 ---- ---- ---- ---- 356.30 +1.90 354.40 1880 ---- ---- ---- ---- 352.90 +1.90 351.00 1885 ---- ---- ---- ---- 349.40 +1.90 347.50 1890 ---- ---- ---- ---- 346.00 +1.80 344.20 1895 ---- ---- ---- ---- 342.70 +1.90 340.80 1900 ---- ---- ---- ---- 339.30 +1.90 337.40 1905 ---- ---- ---- ---- 335.90 +1.80 334.10 1910 ---- ---- ---- ---- 332.60 +1.80 330.80 1915 ---- ---- ---- ---- 329.30 +1.80 327.50 1920 ---- ---- ---- ---- 326.00 +1.80 324.20 1925 ---- ---- ---- ---- 322.70 +1.80 320.90 1930 ---- ---- ---- ---- 319.50 +1.80 317.70 1935 ---- ---- ---- ---- 316.20 +1.80 314.40 1940 ---- ---- ---- ---- 313.00 +1.80 311.20 1945 ---- ---- ---- ---- 309.80 +1.70 308.10 1950 ---- ---- ---- ---- 306.70 +1.80 304.90 1955 ---- ---- ---- ---- 303.50 +1.70 301.80 1960 ---- ---- ---- ---- 300.40 +1.70 298.70 1965 ---- ---- ---- ---- 297.30 +1.70 295.60 1970 ---- ---- ---- ---- 294.30 +1.80 292.50 1975 ---- ---- ---- ---- 291.20 +1.70 289.50 1980 ---- ---- ---- ---- 288.20 +1.70 286.50 1985 ---- ---- ---- ---- 285.30 +1.70 283.60 1990 ---- ---- ---- ---- 282.30 +1.70 280.60 1995 ---- ---- ---- ---- 279.40 +1.70 277.70 2000 ---- ---- ---- ---- 276.50 +1.60 274.90 2005 ---- ---- ---- ---- 273.70 +1.70 272.00 2010 ---- ---- ---- ---- 270.90 +1.60 269.30 2015 ---- ---- ---- ---- 268.10 +1.60 266.50 2020 ---- ---- ---- ---- 265.40 +1.60 263.80 2025 ---- ---- ---- ---- 262.70 +1.60 261.10 2030 ---- ---- ---- ---- 260.00 +1.60 258.40 2035 ---- ---- ---- ---- 257.40 +1.60 255.80 2040 ---- ---- ---- ---- 254.80 +1.60 253.20 2045 ---- ---- ---- ---- 252.20 +1.60 250.60 2050 ---- ---- ---- ---- 249.70 +1.60 248.10 2055 ---- ---- ---- ---- 247.20 +1.60 245.60 2060 ---- ---- ---- ---- 244.70 +1.50 243.20 2065 ---- ---- ---- ---- 242.30 +1.50 240.80 2070 ---- ---- ---- ---- 239.90 +1.50 238.40 2075 ---- ---- ---- ---- 237.60 +1.50 236.10 2080 ---- ---- ---- ---- 235.20 +1.50 233.70 2085 ---- ---- ---- ---- 232.90 +1.40 231.50 2090 ---- ---- ---- ---- 230.70 +1.50 229.20 2095 ---- ---- ---- ---- 228.50 +1.50 227.00 2100 ---- ---- ---- ---- 226.30 +1.50 224.80 2105 ---- ---- ---- ---- 224.10 +1.50 222.60 2110 ---- ---- ---- ---- 221.90 +1.40 220.50 2115 ---- ---- ---- ---- 219.80 +1.40 218.40 2120 ---- ---- ---- ---- 217.80 +1.50 216.30 2125 ---- ---- ---- ---- 215.70 +1.40 214.30 2130 ---- ---- ---- ---- 213.70 +1.40 212.30 2135 ---- ---- ---- ---- 211.70 +1.40 210.30 2140 ---- ---- ---- ---- 209.70 +1.30 208.40 2145 ---- ---- ---- ---- 207.80 +1.40 206.40 2150 ---- ---- ---- ---- 205.90 +1.30 204.60 2155 ---- ---- ---- ---- 204.10 +1.40 202.70 2160 ---- ---- ---- ---- 202.20 +1.30 200.90 2165 ---- ---- ---- ---- 200.40 +1.30 199.10 2170 ---- ---- ---- ---- 198.70 +1.40 197.30 2175 ---- ---- ---- ---- 196.90 +1.30 195.60 2180 ---- ---- ---- ---- 195.20 +1.30 193.90 2185 ---- ---- ---- ---- 193.50 +1.30 192.20 2190 ---- ---- ---- ---- 191.90 +1.30 190.60 2195 ---- ---- ---- ---- 190.30 +1.30 189.00 2200 ---- ---- ---- ---- 188.70 +1.30 187.40 2205 ---- ---- ---- ---- 187.10 +1.20 185.90 2210 ---- ---- ---- ---- 185.60 +1.20 184.40 2215 ---- ---- ---- ---- 184.10 +1.20 182.90 2220 ---- ---- ---- ---- 182.70 +1.30 181.40 2225 ---- ---- ---- ---- 181.20 +1.20 180.00 2230 ---- ---- ---- ---- 179.80 +1.20 178.60 2235 ---- ---- ---- ---- 178.40 +1.20 177.20 2240 ---- ---- ---- ---- 177.10 +1.20 175.90 2245 ---- ---- ---- ---- 175.70 +1.10 174.60 2250 ---- ---- ---- ---- 174.40 +1.10 173.30 2255 ---- ---- ---- ---- 173.10 +1.10 172.00 2260 ---- ---- ---- ---- 171.90 +1.20 170.70 2265 ---- ---- ---- ---- 170.70 +1.20 169.50 2270 ---- ---- ---- ---- 169.40 +1.10 168.30 2275 ---- ---- ---- ---- 168.30 +1.20 167.10 2280 ---- ---- ---- ---- 167.10 +1.10 166.00 2285 ---- ---- ---- ---- 165.90 +1.10 164.80 2290 ---- ---- ---- ---- 164.80 +1.10 163.70 2295 ---- ---- ---- ---- 163.70 +1.10 162.60 2300 ---- ---- ---- ---- 162.60 +1.10 161.50 2305 ---- ---- ---- ---- 161.50 +1.00 160.50 2310 ---- ---- ---- ---- 160.50 +1.10 159.40 2315 ---- ---- ---- ---- 159.50 +1.10 158.40 2320 ---- ---- ---- ---- 158.40 +1.00 157.40 2325 ---- ---- ---- ---- 157.40 +1.00 156.40 2330 ---- ---- ---- ---- 156.50 +1.10 155.40 2335 ---- ---- ---- ---- 155.50 +1.10 154.40 2340 ---- ---- ---- ---- 154.50 +1.00 153.50 2345 ---- ---- ---- ---- 153.60 +1.00 152.60 2350 ---- ---- ---- ---- 152.70 +1.10 151.60 2355 ---- ---- ---- ---- 151.80 +1.10 150.70 2360 ---- ---- ---- ---- 150.90 +1.00 149.90 2365 ---- ---- ---- ---- 150.00 +1.00 149.00 2370 ---- ---- ---- ---- 149.10 +1.00 148.10 2375 ---- ---- ---- ---- 148.30 +1.00 147.30 2380 ---- ---- ---- ---- 147.40 +1.00 146.40 2385 ---- ---- ---- ---- 146.60 +1.00 145.60 2390 ---- ---- ---- ---- 145.80 +1.00 144.80 2395 ---- ---- ---- ---- 145.00 +1.00 144.00 2400 ---- ---- ---- ---- 144.20 +1.00 143.20 2405 ---- ---- ---- ---- 143.40 +1.00 142.40 2410 ---- ---- ---- ---- 142.60 +1.00 141.60 2415 ---- ---- ---- ---- 141.80 +.90 140.90 2420 ---- ---- ---- ---- 141.10 +1.00 140.10 2425 ---- ---- ---- ---- 140.30 +.90 139.40 2430 ---- ---- ---- ---- 139.60 +.90 138.70 2435 ---- ---- ---- ---- 138.80 +.90 137.90 2440 ---- ---- ---- ---- 138.10 +.90 137.20 2445 ---- ---- ---- ---- 137.40 +.90 136.50 2450 ---- ---- ---- ---- 136.70 +.90 135.80 2455 ---- ---- ---- ---- 136.00 +.90 135.10 2460 ---- ---- ---- ---- 135.30 +.90 134.40 2465 ---- ---- ---- ---- 134.70 +.90 133.80 2470 ---- ---- ---- ---- 134.00 +.90 133.10 2475 ---- ---- ---- ---- 133.30 +.90 132.40 2480 ---- ---- ---- ---- 132.70 +.90 131.80 2485 ---- ---- ---- ---- 132.00 +.80 131.20 2490 ---- ---- ---- ---- 131.40 +.90 130.50 2495 ---- ---- ---- ---- 130.80 +.90 129.90 2500 ---- ---- ---- ---- 130.10 +.80 129.30 2510 ---- ---- ---- ---- 128.90 +.80 128.10 2520 ---- ---- ---- ---- 127.70 +.80 126.90 2525 ---- ---- ---- ---- 127.20 +.90 126.30 2530 ---- ---- ---- ---- 126.60 +.80 125.80 2540 ---- ---- ---- ---- 125.50 +.90 124.60 2550 ---- ---- ---- ---- 124.30 +.80 123.50 2560 ---- ---- ---- ---- 123.30 +.80 122.50 2570 ---- ---- ---- ---- 122.20 +.80 121.40 2575 ---- ---- ---- ---- 121.70 +.80 120.90 2580 ---- ---- ---- ---- 121.20 +.80 120.40 2590 ---- ---- ---- ---- 120.20 +.80 119.40 2600 ---- ---- ---- ---- 119.20 +.70 118.50 2625 ---- ---- ---- ---- 116.90 +.70 116.20 2650 ---- ---- ---- ---- 114.70 +.70 114.00 2675 ---- ---- ---- ---- 112.60 +.70 111.90 2700 ---- ---- ---- ---- 110.70 +.70 110.00 2725 ---- ---- ---- ---- 108.90 +.70 108.20 2750 ---- ---- ---- ---- 107.20 +.70 106.50 2775 ---- ---- ---- ---- 105.60 +.70 104.90 2800 ---- ---- ---- ---- 104.10 +.70 103.40 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 823.30 +3.20 820.10 1375 ---- ---- ---- ---- 798.30 +3.20 795.10 1400 ---- ---- ---- ---- 773.30 +3.20 770.10 1425 ---- ---- ---- ---- 748.50 +3.10 745.40 1450 ---- ---- ---- ---- 724.20 +3.00 721.20 1475 ---- ---- ---- ---- 700.40 +2.90 697.50 1500 ---- ---- ---- ---- 677.00 +2.80 674.20 1525 ---- ---- ---- ---- 654.20 +2.70 651.50 1550 ---- ---- ---- ---- 631.70 +2.60 629.10 1560 ---- ---- ---- ---- 622.90 +2.60 620.30 1570 ---- ---- ---- ---- 614.10 +2.60 611.50 1575 ---- ---- ---- ---- 609.70 +2.50 607.20 1580 ---- ---- ---- ---- 605.40 +2.60 602.80 1590 ---- ---- ---- ---- 596.70 +2.50 594.20 1600 ---- ---- ---- ---- 588.10 +2.40 585.70 1610 ---- ---- ---- ---- 579.60 +2.40 577.20 1620 ---- ---- ---- ---- 571.20 +2.40 568.80 1625 ---- ---- ---- ---- 567.00 +2.40 564.60 1630 ---- ---- ---- ---- 562.80 +2.40 560.40 1640 ---- ---- ---- ---- 554.50 +2.40 552.10 1650 ---- ---- ---- ---- 546.20 +2.30 543.90 1655 ---- ---- ---- ---- 542.10 +2.30 539.80 1660 ---- ---- ---- ---- 538.00 +2.30 535.70 1665 ---- ---- ---- ---- 534.00 +2.30 531.70 1670 ---- ---- ---- ---- 529.90 +2.30 527.60 1675 ---- ---- ---- ---- 525.90 +2.30 523.60 1680 ---- ---- ---- ---- 521.90 +2.30 519.60 1685 ---- ---- ---- ---- 517.90 +2.30 515.60 1690 ---- ---- ---- ---- 513.90 +2.30 511.60 1695 ---- ---- ---- ---- 509.90 +2.20 507.70 1700 ---- ---- ---- ---- 505.90 +2.20 503.70 1705 ---- ---- ---- ---- 502.00 +2.20 499.80 1710 ---- ---- ---- ---- 498.10 +2.20 495.90 1715 ---- ---- ---- ---- 494.10 +2.10 492.00 1720 ---- ---- ---- ---- 490.30 +2.20 488.10 1725 ---- ---- ---- ---- 486.40 +2.20 484.20 1730 ---- ---- ---- ---- 482.50 +2.10 480.40 1735 ---- ---- ---- ---- 478.70 +2.20 476.50 1740 ---- ---- ---- ---- 474.80 +2.10 472.70 1745 ---- ---- ---- ---- 471.00 +2.10 468.90 1750 ---- ---- ---- ---- 467.20 +2.10 465.10 1755 ---- ---- ---- ---- 463.40 +2.10 461.30 1760 ---- ---- ---- ---- 459.60 +2.00 457.60 1765 ---- ---- ---- ---- 455.90 +2.10 453.80 1770 ---- ---- ---- ---- 452.10 +2.00 450.10 1775 ---- ---- ---- ---- 448.40 +2.00 446.40 1780 ---- ---- ---- ---- 444.70 +2.00 442.70 1785 ---- ---- ---- ---- 441.00 +2.00 439.00 1790 ---- ---- ---- ---- 437.30 +2.00 435.30 1795 ---- ---- ---- ---- 433.70 +2.00 431.70 1800 ---- ---- ---- ---- 430.00 +2.00 428.00 1805 ---- ---- ---- ---- 426.40 +2.00 424.40 1810 ---- ---- ---- ---- 422.80 +2.00 420.80 1815 ---- ---- ---- ---- 419.20 +2.00 417.20 1820 ---- ---- ---- ---- 415.60 +1.90 413.70 1825 ---- ---- ---- ---- 412.00 +1.90 410.10 1830 ---- ---- ---- ---- 408.50 +2.00 406.50 1835 ---- ---- ---- ---- 404.90 +1.90 403.00 1840 ---- ---- ---- ---- 401.40 +1.90 399.50 1845 ---- ---- ---- ---- 397.90 +1.90 396.00 1850 ---- ---- ---- ---- 394.40 +1.90 392.50 1855 ---- ---- ---- ---- 390.90 +1.90 389.00 1860 ---- ---- ---- ---- 387.50 +1.90 385.60 1865 ---- ---- ---- ---- 384.00 +1.80 382.20 1870 ---- ---- ---- ---- 380.60 +1.90 378.70 1875 ---- ---- ---- ---- 377.20 +1.90 375.30 1880 ---- ---- ---- ---- 373.80 +1.90 371.90 1885 ---- ---- ---- ---- 370.40 +1.80 368.60 1890 ---- ---- ---- ---- 367.00 +1.80 365.20 1895 ---- ---- ---- ---- 363.60 +1.70 361.90 1900 ---- ---- ---- ---- 360.30 +1.80 358.50 1905 ---- ---- ---- ---- 357.00 +1.80 355.20 1910 ---- ---- ---- ---- 353.70 +1.80 351.90 1915 ---- ---- ---- ---- 350.40 +1.80 348.60 1920 ---- ---- ---- ---- 347.10 +1.70 345.40 1925 ---- ---- ---- ---- 343.80 +1.70 342.10 1930 ---- ---- ---- ---- 340.60 +1.70 338.90 1935 ---- ---- ---- ---- 337.40 +1.70 335.70 1940 ---- ---- ---- ---- 334.20 +1.70 332.50 1945 ---- ---- ---- ---- 331.00 +1.70 329.30 1950 ---- ---- ---- ---- 327.80 +1.70 326.10 1955 ---- ---- ---- ---- 324.70 +1.70 323.00 1960 ---- ---- ---- ---- 321.50 +1.60 319.90 1965 ---- ---- ---- ---- 318.40 +1.60 316.80 1970 ---- ---- ---- ---- 315.40 +1.70 313.70 1975 ---- ---- ---- ---- 312.30 +1.60 310.70 1980 ---- ---- ---- ---- 309.30 +1.60 307.70 1985 ---- ---- ---- ---- 306.30 +1.60 304.70 1990 ---- ---- ---- ---- 303.30 +1.60 301.70 1995 ---- ---- ---- ---- 300.40 +1.60 298.80 2000 ---- ---- ---- ---- 297.50 +1.60 295.90 2005 ---- ---- ---- ---- 294.60 +1.60 293.00 2010 ---- ---- ---- ---- 291.80 +1.60 290.20 2015 ---- ---- ---- ---- 288.90 +1.50 287.40 2020 ---- ---- ---- ---- 286.20 +1.60 284.60 2025 ---- ---- ---- ---- 283.40 +1.50 281.90 2030 ---- ---- ---- ---- 280.70 +1.50 279.20 2035 ---- ---- ---- ---- 278.00 +1.50 276.50 2040 ---- ---- ---- ---- 275.40 +1.50 273.90 2045 ---- ---- ---- ---- 272.80 +1.50 271.30 2050 ---- ---- ---- ---- 270.20 +1.50 268.70 2055 ---- ---- ---- ---- 267.70 +1.50 266.20 2060 ---- ---- ---- ---- 265.20 +1.50 263.70 2065 ---- ---- ---- ---- 262.70 +1.50 261.20 2070 ---- ---- ---- ---- 260.30 +1.50 258.80 2075 ---- ---- ---- ---- 257.90 +1.50 256.40 2080 ---- ---- ---- ---- 255.50 +1.50 254.00 2085 ---- ---- ---- ---- 253.20 +1.50 251.70 2090 ---- ---- ---- ---- 250.90 +1.50 249.40 2095 ---- ---- ---- ---- 248.60 +1.40 247.20 2100 ---- ---- ---- ---- 246.40 +1.40 245.00 2105 ---- ---- ---- ---- 244.20 +1.40 242.80 2110 ---- ---- ---- ---- 242.00 +1.40 240.60 2115 ---- ---- ---- ---- 239.90 +1.40 238.50 2120 ---- ---- ---- ---- 237.70 +1.30 236.40 2125 ---- ---- ---- ---- 235.70 +1.40 234.30 2130 ---- ---- ---- ---- 233.60 +1.40 232.20 2135 ---- ---- ---- ---- 231.60 +1.40 230.20 2140 ---- ---- ---- ---- 229.60 +1.40 228.20 2145 ---- ---- ---- ---- 227.60 +1.30 226.30 2150 ---- ---- ---- ---- 225.70 +1.30 224.40 2155 ---- ---- ---- ---- 223.80 +1.30 222.50 2160 ---- ---- ---- ---- 221.90 +1.30 220.60 2165 ---- ---- ---- ---- 220.10 +1.30 218.80 2170 ---- ---- ---- ---- 218.20 +1.20 217.00 2175 ---- ---- ---- ---- 216.50 +1.30 215.20 2180 ---- ---- ---- ---- 214.70 +1.30 213.40 2185 ---- ---- ---- ---- 213.00 +1.30 211.70 2190 ---- ---- ---- ---- 211.30 +1.30 210.00 2195 ---- ---- ---- ---- 209.60 +1.20 208.40 2200 ---- ---- ---- ---- 208.00 +1.20 206.80 2205 ---- ---- ---- ---- 206.40 +1.20 205.20 2210 ---- ---- ---- ---- 204.90 +1.30 203.60 2215 ---- ---- ---- ---- 203.30 +1.20 202.10 2220 ---- ---- ---- ---- 201.80 +1.20 200.60 2225 ---- ---- ---- ---- 200.30 +1.20 199.10 2230 ---- ---- ---- ---- 198.90 +1.20 197.70 2235 ---- ---- ---- ---- 197.50 +1.20 196.30 2240 ---- ---- ---- ---- 196.10 +1.20 194.90 2245 ---- ---- ---- ---- 194.70 +1.10 193.60 2250 ---- ---- ---- ---- 193.40 +1.20 192.20 2255 ---- ---- ---- ---- 192.10 +1.20 190.90 2260 ---- ---- ---- ---- 190.80 +1.10 189.70 2265 ---- ---- ---- ---- 189.50 +1.10 188.40 2270 ---- ---- ---- ---- 188.30 +1.10 187.20 2275 ---- ---- ---- ---- 187.10 +1.10 186.00 2280 ---- ---- ---- ---- 185.90 +1.10 184.80 2285 ---- ---- ---- ---- 184.70 +1.10 183.60 2290 ---- ---- ---- ---- 183.60 +1.10 182.50 2295 ---- ---- ---- ---- 182.50 +1.10 181.40 2300 ---- ---- ---- ---- 181.40 +1.10 180.30 2305 ---- ---- ---- ---- 180.30 +1.10 179.20 2310 ---- ---- ---- ---- 179.20 +1.10 178.10 2315 ---- ---- ---- ---- 178.20 +1.10 177.10 2320 ---- ---- ---- ---- 177.10 +1.00 176.10 2325 ---- ---- ---- ---- 176.10 +1.00 175.10 2330 ---- ---- ---- ---- 175.10 +1.00 174.10 2335 ---- ---- ---- ---- 174.20 +1.10 173.10 2340 ---- ---- ---- ---- 173.20 +1.00 172.20 2345 ---- ---- ---- ---- 172.30 +1.10 171.20 2350 ---- ---- ---- ---- 171.30 +1.00 170.30 2355 ---- ---- ---- ---- 170.40 +1.00 169.40 2360 ---- ---- ---- ---- 169.50 +1.00 168.50 2365 ---- ---- ---- ---- 168.60 +1.00 167.60 2370 ---- ---- ---- ---- 167.80 +1.00 166.80 2375 ---- ---- ---- ---- 166.90 +1.00 165.90 2380 ---- ---- ---- ---- 166.00 +.90 165.10 2385 ---- ---- ---- ---- 165.20 +1.00 164.20 2390 ---- ---- ---- ---- 164.40 +1.00 163.40 2395 ---- ---- ---- ---- 163.60 +1.00 162.60 2400 ---- ---- ---- ---- 162.80 +1.00 161.80 2405 ---- ---- ---- ---- 162.00 +.90 161.10 2410 ---- ---- ---- ---- 161.20 +.90 160.30 2415 ---- ---- ---- ---- 160.50 +1.00 159.50 2420 ---- ---- ---- ---- 159.70 +.90 158.80 2425 ---- ---- ---- ---- 159.00 +1.00 158.00 2430 ---- ---- ---- ---- 158.20 +.90 157.30 2435 ---- ---- ---- ---- 157.50 +.90 156.60 2440 ---- ---- ---- ---- 156.80 +.90 155.90 2445 ---- ---- ---- ---- 156.10 +.90 155.20 2450 ---- ---- ---- ---- 155.40 +.90 154.50 2455 ---- ---- ---- ---- 154.70 +.90 153.80 2460 ---- ---- ---- ---- 154.00 +.90 153.10 2465 ---- ---- ---- ---- 153.30 +.90 152.40 2470 ---- ---- ---- ---- 152.70 +.90 151.80 2475 ---- ---- ---- ---- 152.00 +.90 151.10 2480 ---- ---- ---- ---- 151.30 +.80 150.50 2485 ---- ---- ---- ---- 150.70 +.90 149.80 2490 ---- ---- ---- ---- 150.10 +.90 149.20 2495 ---- ---- ---- ---- 149.40 +.80 148.60 2500 ---- ---- ---- ---- 148.80 +.80 148.00 2505 ---- ---- ---- ---- 148.20 +.80 147.40 2510 ---- ---- ---- ---- 147.60 +.80 146.80 2515 ---- ---- ---- ---- 147.00 +.80 146.20 2520 ---- ---- ---- ---- 146.40 +.80 145.60 2525 ---- ---- ---- ---- 145.90 +.90 145.00 2530 ---- ---- ---- ---- 145.30 +.80 144.50 2540 ---- ---- ---- ---- 144.20 +.90 143.30 2550 ---- ---- ---- ---- 143.10 +.90 142.20 2560 ---- ---- ---- ---- 142.00 +.80 141.20 2570 ---- ---- ---- ---- 140.90 +.80 140.10 2575 ---- ---- ---- ---- 140.40 +.80 139.60 2580 ---- ---- ---- ---- 139.90 +.80 139.10 2590 ---- ---- ---- ---- 138.90 +.80 138.10 2600 ---- ---- ---- ---- 138.00 +.80 137.20 2610 ---- ---- ---- ---- 137.00 +.80 136.20 2625 ---- ---- ---- ---- 135.60 +.70 134.90 2650 ---- ---- ---- ---- 133.40 +.70 132.70 2675 ---- ---- ---- ---- 131.40 +.70 130.70 2700 ---- ---- ---- ---- 129.50 +.70 128.80 2725 ---- ---- ---- ---- 127.70 +.70 127.00 2750 ---- ---- ---- ---- 126.00 +.70 125.30 2775 ---- ---- ---- ---- 124.40 +.70 123.70 2800 ---- ---- ---- ---- 122.90 +.70 122.20 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 820.80 +3.20 817.60 1400 ---- ---- ---- ---- 795.80 +3.10 792.70 1425 ---- ---- ---- ---- 771.20 +3.00 768.20 1450 ---- ---- ---- ---- 747.20 +3.00 744.20 1475 ---- ---- ---- ---- 723.60 +2.80 720.80 1500 ---- ---- ---- ---- 700.50 +2.70 697.80 1525 ---- ---- ---- ---- 677.80 +2.60 675.20 1550 ---- ---- ---- ---- 655.60 +2.50 653.10 1570 ---- ---- ---- ---- 638.10 +2.40 635.70 1575 ---- ---- ---- ---- 633.80 +2.40 631.40 1580 ---- ---- ---- ---- 629.50 +2.40 627.10 1590 ---- ---- ---- ---- 621.00 +2.50 618.50 1600 ---- ---- ---- ---- 612.50 +2.40 610.10 1610 ---- ---- ---- ---- 604.00 +2.30 601.70 1620 ---- ---- ---- ---- 595.70 +2.30 593.40 1625 ---- ---- ---- ---- 591.50 +2.30 589.20 1630 ---- ---- ---- ---- 587.40 +2.30 585.10 1640 ---- ---- ---- ---- 579.10 +2.20 576.90 1650 ---- ---- ---- ---- 571.00 +2.30 568.70 1660 ---- ---- ---- ---- 562.90 +2.30 560.60 1670 ---- ---- ---- ---- 554.80 +2.20 552.60 1675 ---- ---- ---- ---- 550.80 +2.20 548.60 1680 ---- ---- ---- ---- 546.80 +2.10 544.70 1685 ---- ---- ---- ---- 542.90 +2.20 540.70 1690 ---- ---- ---- ---- 538.90 +2.10 536.80 1695 ---- ---- ---- ---- 535.00 +2.20 532.80 1700 ---- ---- ---- ---- 531.00 +2.10 528.90 1705 ---- ---- ---- ---- 527.10 +2.10 525.00 1710 ---- ---- ---- ---- 523.20 +2.00 521.20 1715 ---- ---- ---- ---- 519.40 +2.10 517.30 1720 ---- ---- ---- ---- 515.50 +2.10 513.40 1725 ---- ---- ---- ---- 511.70 +2.10 509.60 1730 ---- ---- ---- ---- 507.80 +2.00 505.80 1735 ---- ---- ---- ---- 504.00 +2.00 502.00 1740 ---- ---- ---- ---- 500.20 +2.00 498.20 1745 ---- ---- ---- ---- 496.40 +2.00 494.40 1750 ---- ---- ---- ---- 492.70 +2.00 490.70 1755 ---- ---- ---- ---- 488.90 +2.00 486.90 1760 ---- ---- ---- ---- 485.20 +2.00 483.20 1765 ---- ---- ---- ---- 481.40 +1.90 479.50 1770 ---- ---- ---- ---- 477.70 +1.90 475.80 1775 ---- ---- ---- ---- 474.00 +1.90 472.10 1780 ---- ---- ---- ---- 470.30 +1.90 468.40 1785 ---- ---- ---- ---- 466.70 +1.90 464.80 1790 ---- ---- ---- ---- 463.00 +1.90 461.10 1795 ---- ---- ---- ---- 459.40 +1.90 457.50 1800 ---- ---- ---- ---- 455.80 +1.90 453.90 1805 ---- ---- ---- ---- 452.20 +1.90 450.30 1810 ---- ---- ---- ---- 448.60 +1.90 446.70 1815 ---- ---- ---- ---- 445.00 +1.90 443.10 1820 ---- ---- ---- ---- 441.40 +1.80 439.60 1825 ---- ---- ---- ---- 437.90 +1.90 436.00 1830 ---- ---- ---- ---- 434.40 +1.90 432.50 1835 ---- ---- ---- ---- 430.80 +1.80 429.00 1840 ---- ---- ---- ---- 427.30 +1.80 425.50 1845 ---- ---- ---- ---- 423.80 +1.80 422.00 1850 ---- ---- ---- ---- 420.40 +1.80 418.60 1855 ---- ---- ---- ---- 416.90 +1.80 415.10 1860 ---- ---- ---- ---- 413.50 +1.80 411.70 1865 ---- ---- ---- ---- 410.00 +1.70 408.30 1870 ---- ---- ---- ---- 406.60 +1.70 404.90 1875 ---- ---- ---- ---- 403.20 +1.70 401.50 1880 ---- ---- ---- ---- 399.80 +1.70 398.10 1885 ---- ---- ---- ---- 396.50 +1.80 394.70 1890 ---- ---- ---- ---- 393.10 +1.70 391.40 1895 ---- ---- ---- ---- 389.80 +1.80 388.00 1900 ---- ---- ---- ---- 386.40 +1.70 384.70 1905 ---- ---- ---- ---- 383.10 +1.70 381.40 1910 ---- ---- ---- ---- 379.80 +1.70 378.10 1915 ---- ---- ---- ---- 376.50 +1.60 374.90 1920 ---- ---- ---- ---- 373.30 +1.70 371.60 1925 ---- ---- ---- ---- 370.00 +1.60 368.40 1930 ---- ---- ---- ---- 366.80 +1.70 365.10 1935 ---- ---- ---- ---- 363.60 +1.70 361.90 1940 ---- ---- ---- ---- 360.30 +1.60 358.70 1945 ---- ---- ---- ---- 357.10 +1.60 355.50 1950 ---- ---- ---- ---- 354.00 +1.70 352.30 1955 ---- ---- ---- ---- 350.80 +1.60 349.20 1960 ---- ---- ---- ---- 347.70 +1.70 346.00 1965 ---- ---- ---- ---- 344.50 +1.60 342.90 1970 ---- ---- ---- ---- 341.40 +1.60 339.80 1975 ---- ---- ---- ---- 338.30 +1.60 336.70 1980 ---- ---- ---- ---- 335.20 +1.50 333.70 1985 ---- ---- ---- ---- 332.20 +1.60 330.60 1990 ---- ---- ---- ---- 329.20 +1.60 327.60 1995 ---- ---- ---- ---- 326.20 +1.60 324.60 2000 ---- ---- ---- ---- 323.20 +1.60 321.60 2005 ---- ---- ---- ---- 320.20 +1.50 318.70 2010 ---- ---- ---- ---- 317.30 +1.50 315.80 2015 ---- ---- ---- ---- 314.40 +1.50 312.90 2020 ---- ---- ---- ---- 311.50 +1.50 310.00 2025 ---- ---- ---- ---- 308.60 +1.50 307.10 2030 ---- ---- ---- ---- 305.80 +1.50 304.30 2035 ---- ---- ---- ---- 303.00 +1.50 301.50 2040 ---- ---- ---- ---- 300.20 +1.40 298.80 2045 ---- ---- ---- ---- 297.50 +1.50 296.00 2050 ---- ---- ---- ---- 294.80 +1.40 293.40 2055 ---- ---- ---- ---- 292.10 +1.40 290.70 2060 ---- ---- ---- ---- 289.50 +1.40 288.10 2065 ---- ---- ---- ---- 286.90 +1.40 285.50 2070 ---- ---- ---- ---- 284.40 +1.50 282.90 2075 ---- ---- ---- ---- 281.80 +1.40 280.40 2080 ---- ---- ---- ---- 279.30 +1.40 277.90 2085 ---- ---- ---- ---- 276.90 +1.40 275.50 2090 ---- ---- ---- ---- 274.50 +1.40 273.10 2095 ---- ---- ---- ---- 272.10 +1.30 270.80 2100 ---- ---- ---- ---- 269.80 +1.30 268.50 2105 ---- ---- ---- ---- 267.60 +1.40 266.20 2110 ---- ---- ---- ---- 265.30 +1.30 264.00 2115 ---- ---- ---- ---- 263.10 +1.30 261.80 2120 ---- ---- ---- ---- 261.00 +1.30 259.70 2125 ---- ---- ---- ---- 258.90 +1.30 257.60 2130 ---- ---- ---- ---- 256.80 +1.30 255.50 2135 ---- ---- ---- ---- 254.80 +1.30 253.50 2140 ---- ---- ---- ---- 252.80 +1.30 251.50 2145 ---- ---- ---- ---- 250.90 +1.30 249.60 2150 ---- ---- ---- ---- 249.00 +1.30 247.70 2155 ---- ---- ---- ---- 247.10 +1.30 245.80 2160 ---- ---- ---- ---- 245.30 +1.30 244.00 2165 ---- ---- ---- ---- 243.50 +1.30 242.20 2170 ---- ---- ---- ---- 241.70 +1.20 240.50 2175 ---- ---- ---- ---- 240.00 +1.30 238.70 2180 ---- ---- ---- ---- 238.30 +1.30 237.00 2185 ---- ---- ---- ---- 236.60 +1.20 235.40 2190 ---- ---- ---- ---- 235.00 +1.30 233.70 2195 ---- ---- ---- ---- 233.40 +1.30 232.10 2200 ---- ---- ---- ---- 231.80 +1.20 230.60 2205 ---- ---- ---- ---- 230.20 +1.20 229.00 2210 ---- ---- ---- ---- 228.70 +1.20 227.50 2215 ---- ---- ---- ---- 227.20 +1.20 226.00 2220 ---- ---- ---- ---- 225.70 +1.20 224.50 2225 ---- ---- ---- ---- 224.20 +1.20 223.00 2230 ---- ---- ---- ---- 222.80 +1.20 221.60 2235 ---- ---- ---- ---- 221.30 +1.10 220.20 2240 ---- ---- ---- ---- 219.90 +1.10 218.80 2245 ---- ---- ---- ---- 218.60 +1.20 217.40 2250 ---- ---- ---- ---- 217.20 +1.10 216.10 2255 ---- ---- ---- ---- 215.80 +1.10 214.70 2260 ---- ---- ---- ---- 214.50 +1.10 213.40 2265 ---- ---- ---- ---- 213.20 +1.10 212.10 2270 ---- ---- ---- ---- 211.90 +1.10 210.80 2275 ---- ---- ---- ---- 210.60 +1.10 209.50 2280 ---- ---- ---- ---- 209.30 +1.10 208.20 2285 ---- ---- ---- ---- 208.10 +1.10 207.00 2290 ---- ---- ---- ---- 206.80 +1.00 205.80 2295 ---- ---- ---- ---- 205.60 +1.10 204.50 2300 ---- ---- ---- ---- 204.40 +1.10 203.30 2305 ---- ---- ---- ---- 203.20 +1.00 202.20 2310 ---- ---- ---- ---- 202.10 +1.10 201.00 2315 ---- ---- ---- ---- 200.90 +1.00 199.90 2320 ---- ---- ---- ---- 199.80 +1.00 198.80 2325 ---- ---- ---- ---- 198.70 +1.00 197.70 2330 ---- ---- ---- ---- 197.60 +1.00 196.60 2335 ---- ---- ---- ---- 196.50 +1.00 195.50 2340 ---- ---- ---- ---- 195.50 +1.00 194.50 2345 ---- ---- ---- ---- 194.50 +1.00 193.50 2350 ---- ---- ---- ---- 193.50 +1.00 192.50 2355 ---- ---- ---- ---- 192.50 +1.00 191.50 2360 ---- ---- ---- ---- 191.50 +.90 190.60 2365 ---- ---- ---- ---- 190.60 +1.00 189.60 2370 ---- ---- ---- ---- 189.70 +1.00 188.70 2375 ---- ---- ---- ---- 188.80 +1.00 187.80 2380 ---- ---- ---- ---- 187.90 +1.00 186.90 2385 ---- ---- ---- ---- 187.00 +1.00 186.00 2390 ---- ---- ---- ---- 186.10 +.90 185.20 2395 ---- ---- ---- ---- 185.30 +1.00 184.30 2400 ---- ---- ---- ---- 184.50 +1.00 183.50 2405 ---- ---- ---- ---- 183.60 +.90 182.70 2410 ---- ---- ---- ---- 182.80 +.90 181.90 2415 ---- ---- ---- ---- 182.00 +.90 181.10 2420 ---- ---- ---- ---- 181.20 +.90 180.30 2425 ---- ---- ---- ---- 180.50 +1.00 179.50 2430 ---- ---- ---- ---- 179.70 +.90 178.80 2435 ---- ---- ---- ---- 178.90 +.90 178.00 2440 ---- ---- ---- ---- 178.20 +.90 177.30 2445 ---- ---- ---- ---- 177.40 +.90 176.50 2450 ---- ---- ---- ---- 176.70 +.90 175.80 2455 ---- ---- ---- ---- 175.90 +.90 175.00 2460 ---- ---- ---- ---- 175.20 +.90 174.30 2465 ---- ---- ---- ---- 174.50 +.90 173.60 2470 ---- ---- ---- ---- 173.70 +.80 172.90 2475 ---- ---- ---- ---- 173.00 +.90 172.10 2480 ---- ---- ---- ---- 172.30 +.90 171.40 2485 ---- ---- ---- ---- 171.60 +.90 170.70 2490 ---- ---- ---- ---- 170.90 +.90 170.00 2495 ---- ---- ---- ---- 170.20 +.80 169.40 2500 ---- ---- ---- ---- 169.50 +.80 168.70 2505 ---- ---- ---- ---- 168.80 +.80 168.00 2510 ---- ---- ---- ---- 168.20 +.90 167.30 2515 ---- ---- ---- ---- 167.50 +.80 166.70 2520 ---- ---- ---- ---- 166.80 +.80 166.00 2525 ---- ---- ---- ---- 166.20 +.90 165.30 2530 ---- ---- ---- ---- 165.50 +.80 164.70 2535 ---- ---- ---- ---- 164.90 +.80 164.10 2540 ---- ---- ---- ---- 164.30 +.90 163.40 2550 ---- ---- ---- ---- 163.00 +.80 162.20 2560 ---- ---- ---- ---- 161.80 +.80 161.00 2570 ---- ---- ---- ---- 160.60 +.80 159.80 2575 ---- ---- ---- ---- 160.00 +.80 159.20 2580 ---- ---- ---- ---- 159.40 +.80 158.60 2590 ---- ---- ---- ---- 158.30 +.80 157.50 2600 ---- ---- ---- ---- 157.20 +.80 156.40 2610 ---- ---- ---- ---- 156.10 +.80 155.30 2620 ---- ---- ---- ---- 155.00 +.80 154.20 2625 ---- ---- ---- ---- 154.50 +.80 153.70 2630 ---- ---- ---- ---- 154.00 +.80 153.20 2650 ---- ---- ---- ---- 151.90 +.70 151.20 2675 ---- ---- ---- ---- 149.50 +.70 148.80 2700 ---- ---- ---- ---- 147.30 +.70 146.60 2725 ---- ---- ---- ---- 145.10 +.60 144.50 2750 ---- ---- ---- ---- 143.10 +.70 142.40 2775 ---- ---- ---- ---- 141.20 +.60 140.60 2800 ---- ---- ---- ---- 139.40 +.60 138.80 2825 ---- ---- ---- ---- 137.70 +.60 137.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 807.80 +3.00 804.80 1425 ---- ---- ---- ---- 783.70 +2.90 780.80 1450 ---- ---- ---- ---- 760.00 +2.80 757.20 1475 ---- ---- ---- ---- 736.80 +2.70 734.10 1500 ---- ---- ---- ---- 714.10 +2.60 711.50 1525 ---- ---- ---- ---- 691.80 +2.50 689.30 1550 ---- ---- ---- ---- 669.90 +2.40 667.50 1575 ---- ---- ---- ---- 648.50 +2.40 646.10 1580 ---- ---- ---- ---- 644.20 +2.30 641.90 1590 ---- ---- ---- ---- 635.80 +2.30 633.50 1600 ---- ---- ---- ---- 627.40 +2.30 625.10 1610 ---- ---- ---- ---- 619.10 +2.20 616.90 1620 ---- ---- ---- ---- 610.80 +2.20 608.60 1625 ---- ---- ---- ---- 606.70 +2.20 604.50 1630 ---- ---- ---- ---- 602.60 +2.10 600.50 1640 ---- ---- ---- ---- 594.50 +2.10 592.40 1650 ---- ---- ---- ---- 586.50 +2.20 584.30 1660 ---- ---- ---- ---- 578.40 +2.00 576.40 1670 ---- ---- ---- ---- 570.50 +2.10 568.40 1675 ---- ---- ---- ---- 566.60 +2.10 564.50 1680 ---- ---- ---- ---- 562.60 +2.00 560.60 1685 ---- ---- ---- ---- 558.70 +2.00 556.70 1690 ---- ---- ---- ---- 554.80 +2.00 552.80 1695 ---- ---- ---- ---- 550.90 +2.00 548.90 1700 ---- ---- ---- ---- 547.00 +2.00 545.00 1705 ---- ---- ---- ---- 543.20 +2.00 541.20 1710 ---- ---- ---- ---- 539.30 +2.00 537.30 1715 ---- ---- ---- ---- 535.50 +2.00 533.50 1720 ---- ---- ---- ---- 531.70 +2.00 529.70 1725 ---- ---- ---- ---- 527.90 +2.00 525.90 1730 ---- ---- ---- ---- 524.10 +2.00 522.10 1735 ---- ---- ---- ---- 520.30 +1.90 518.40 1740 ---- ---- ---- ---- 516.50 +1.90 514.60 1745 ---- ---- ---- ---- 512.80 +1.90 510.90 1750 ---- ---- ---- ---- 509.10 +1.90 507.20 1755 ---- ---- ---- ---- 505.30 +1.80 503.50 1760 ---- ---- ---- ---- 501.60 +1.80 499.80 1765 ---- ---- ---- ---- 497.90 +1.80 496.10 1770 ---- ---- ---- ---- 494.30 +1.90 492.40 1775 ---- ---- ---- ---- 490.60 +1.80 488.80 1780 ---- ---- ---- ---- 487.00 +1.90 485.10 1785 ---- ---- ---- ---- 483.30 +1.80 481.50 1790 ---- ---- ---- ---- 479.70 +1.80 477.90 1795 ---- ---- ---- ---- 476.10 +1.80 474.30 1800 ---- ---- ---- ---- 472.50 +1.80 470.70 1805 ---- ---- ---- ---- 468.90 +1.70 467.20 1810 ---- ---- ---- ---- 465.40 +1.80 463.60 1815 ---- ---- ---- ---- 461.80 +1.70 460.10 1820 ---- ---- ---- ---- 458.30 +1.80 456.50 1825 ---- ---- ---- ---- 454.80 +1.80 453.00 1830 ---- ---- ---- ---- 451.30 +1.80 449.50 1835 ---- ---- ---- ---- 447.80 +1.70 446.10 1840 ---- ---- ---- ---- 444.30 +1.70 442.60 1845 ---- ---- ---- ---- 440.80 +1.70 439.10 1850 ---- ---- ---- ---- 437.40 +1.70 435.70 1855 ---- ---- ---- ---- 433.90 +1.60 432.30 1860 ---- ---- ---- ---- 430.50 +1.70 428.80 1865 ---- ---- ---- ---- 427.10 +1.70 425.40 1870 ---- ---- ---- ---- 423.70 +1.60 422.10 1875 ---- ---- ---- ---- 420.30 +1.60 418.70 1880 ---- ---- ---- ---- 417.00 +1.70 415.30 1885 ---- ---- ---- ---- 413.60 +1.60 412.00 1890 ---- ---- ---- ---- 410.30 +1.70 408.60 1895 ---- ---- ---- ---- 406.90 +1.60 405.30 1900 ---- ---- ---- ---- 403.60 +1.60 402.00 1905 ---- ---- ---- ---- 400.30 +1.60 398.70 1910 ---- ---- ---- ---- 397.00 +1.60 395.40 1915 ---- ---- ---- ---- 393.80 +1.60 392.20 1920 ---- ---- ---- ---- 390.50 +1.60 388.90 1925 ---- ---- ---- ---- 387.30 +1.60 385.70 1930 ---- ---- ---- ---- 384.00 +1.50 382.50 1935 ---- ---- ---- ---- 380.80 +1.50 379.30 1940 ---- ---- ---- ---- 377.60 +1.50 376.10 1945 ---- ---- ---- ---- 374.40 +1.50 372.90 1950 ---- ---- ---- ---- 371.30 +1.60 369.70 1955 ---- ---- ---- ---- 368.10 +1.50 366.60 1960 ---- ---- ---- ---- 364.90 +1.50 363.40 1965 ---- ---- ---- ---- 361.80 +1.50 360.30 1970 ---- ---- ---- ---- 358.70 +1.50 357.20 1975 ---- ---- ---- ---- 355.60 +1.50 354.10 1980 ---- ---- ---- ---- 352.50 +1.50 351.00 1985 ---- ---- ---- ---- 349.50 +1.50 348.00 1990 ---- ---- ---- ---- 346.40 +1.40 345.00 1995 ---- ---- ---- ---- 343.40 +1.50 341.90 2000 ---- ---- ---- ---- 340.40 +1.40 339.00 2005 ---- ---- ---- ---- 337.40 +1.40 336.00 2010 ---- ---- ---- ---- 334.50 +1.40 333.10 2015 ---- ---- ---- ---- 331.60 +1.50 330.10 2020 ---- ---- ---- ---- 328.70 +1.40 327.30 2025 ---- ---- ---- ---- 325.80 +1.40 324.40 2030 ---- ---- ---- ---- 323.00 +1.40 321.60 2035 ---- ---- ---- ---- 320.20 +1.40 318.80 2040 ---- ---- ---- ---- 317.40 +1.40 316.00 2045 ---- ---- ---- ---- 314.60 +1.30 313.30 2050 ---- ---- ---- ---- 311.90 +1.30 310.60 2055 ---- ---- ---- ---- 309.30 +1.40 307.90 2060 ---- ---- ---- ---- 306.60 +1.40 305.20 2065 ---- ---- ---- ---- 304.00 +1.40 302.60 2070 ---- ---- ---- ---- 301.40 +1.30 300.10 2075 ---- ---- ---- ---- 298.90 +1.40 297.50 2080 ---- ---- ---- ---- 296.40 +1.40 295.00 2085 ---- ---- ---- ---- 293.90 +1.30 292.60 2090 ---- ---- ---- ---- 291.50 +1.40 290.10 2095 ---- ---- ---- ---- 289.10 +1.30 287.80 2100 ---- ---- ---- ---- 286.70 +1.30 285.40 2105 ---- ---- ---- ---- 284.40 +1.30 283.10 2110 ---- ---- ---- ---- 282.10 +1.30 280.80 2115 ---- ---- ---- ---- 279.80 +1.30 278.50 2120 ---- ---- ---- ---- 277.60 +1.30 276.30 2125 ---- ---- ---- ---- 275.40 +1.30 274.10 2130 ---- ---- ---- ---- 273.20 +1.20 272.00 2135 ---- ---- ---- ---- 271.10 +1.30 269.80 2140 ---- ---- ---- ---- 269.00 +1.30 267.70 2145 ---- ---- ---- ---- 266.90 +1.20 265.70 2150 ---- ---- ---- ---- 264.90 +1.30 263.60 2155 ---- ---- ---- ---- 262.90 +1.30 261.60 2160 ---- ---- ---- ---- 260.90 +1.30 259.60 2165 ---- ---- ---- ---- 258.90 +1.20 257.70 2170 ---- ---- ---- ---- 257.00 +1.20 255.80 2175 ---- ---- ---- ---- 255.10 +1.20 253.90 2180 ---- ---- ---- ---- 253.20 +1.20 252.00 2185 ---- ---- ---- ---- 251.40 +1.20 250.20 2190 ---- ---- ---- ---- 249.60 +1.20 248.40 2195 ---- ---- ---- ---- 247.80 +1.20 246.60 2200 ---- ---- ---- ---- 246.00 +1.10 244.90 2205 ---- ---- ---- ---- 244.30 +1.10 243.20 2210 ---- ---- ---- ---- 242.60 +1.10 241.50 2215 ---- ---- ---- ---- 241.00 +1.20 239.80 2220 ---- ---- ---- ---- 239.30 +1.10 238.20 2225 ---- ---- ---- ---- 237.70 +1.10 236.60 2230 ---- ---- ---- ---- 236.20 +1.20 235.00 2235 ---- ---- ---- ---- 234.60 +1.10 233.50 2240 ---- ---- ---- ---- 233.10 +1.10 232.00 2245 ---- ---- ---- ---- 231.70 +1.10 230.60 2250 ---- ---- ---- ---- 230.20 +1.10 229.10 2255 ---- ---- ---- ---- 228.80 +1.10 227.70 2260 ---- ---- ---- ---- 227.40 +1.10 226.30 2265 ---- ---- ---- ---- 226.10 +1.10 225.00 2270 ---- ---- ---- ---- 224.70 +1.00 223.70 2275 ---- ---- ---- ---- 223.40 +1.00 222.40 2280 ---- ---- ---- ---- 222.20 +1.10 221.10 2285 ---- ---- ---- ---- 220.90 +1.00 219.90 2290 ---- ---- ---- ---- 219.70 +1.00 218.70 2295 ---- ---- ---- ---- 218.50 +1.00 217.50 2300 ---- ---- ---- ---- 217.40 +1.10 216.30 2305 ---- ---- ---- ---- 216.20 +1.00 215.20 2310 ---- ---- ---- ---- 215.10 +1.00 214.10 2315 ---- ---- ---- ---- 214.00 +1.00 213.00 2320 ---- ---- ---- ---- 212.90 +1.00 211.90 2325 ---- ---- ---- ---- 211.90 +1.00 210.90 2330 ---- ---- ---- ---- 210.80 +1.00 209.80 2335 ---- ---- ---- ---- 209.80 +1.00 208.80 2340 ---- ---- ---- ---- 208.80 +1.00 207.80 2345 ---- ---- ---- ---- 207.80 +.90 206.90 2350 ---- ---- ---- ---- 206.90 +1.00 205.90 2355 ---- ---- ---- ---- 205.90 +.90 205.00 2360 ---- ---- ---- ---- 205.00 +1.00 204.00 2365 ---- ---- ---- ---- 204.10 +1.00 203.10 2370 ---- ---- ---- ---- 203.20 +.90 202.30 2375 ---- ---- ---- ---- 202.30 +.90 201.40 2380 ---- ---- ---- ---- 201.50 +1.00 200.50 2385 ---- ---- ---- ---- 200.60 +.90 199.70 2390 ---- ---- ---- ---- 199.80 +.90 198.90 2395 ---- ---- ---- ---- 199.00 +.90 198.10 2400 ---- ---- ---- ---- 198.20 +.90 197.30 2405 ---- ---- ---- ---- 197.40 +.90 196.50 2410 ---- ---- ---- ---- 196.60 +.90 195.70 2415 ---- ---- ---- ---- 195.80 +.90 194.90 2420 ---- ---- ---- ---- 195.10 +.90 194.20 2425 ---- ---- ---- ---- 194.30 +.90 193.40 2430 ---- ---- ---- ---- 193.60 +.90 192.70 2435 ---- ---- ---- ---- 192.90 +.90 192.00 2440 ---- ---- ---- ---- 192.20 +.90 191.30 2445 ---- ---- ---- ---- 191.50 +.90 190.60 2450 ---- ---- ---- ---- 190.80 +.90 189.90 2455 ---- ---- ---- ---- 190.10 +.90 189.20 2460 ---- ---- ---- ---- 189.40 +.80 188.60 2465 ---- ---- ---- ---- 188.80 +.90 187.90 2470 ---- ---- ---- ---- 188.10 +.80 187.30 2475 ---- ---- ---- ---- 187.50 +.90 186.60 2480 ---- ---- ---- ---- 186.80 +.80 186.00 2485 ---- ---- ---- ---- 186.20 +.80 185.40 2490 ---- ---- ---- ---- 185.60 +.90 184.70 2495 ---- ---- ---- ---- 185.00 +.90 184.10 2500 ---- ---- ---- ---- 184.30 +.80 183.50 2505 ---- ---- ---- ---- 183.70 +.80 182.90 2510 ---- ---- ---- ---- 183.20 +.90 182.30 2515 ---- ---- ---- ---- 182.60 +.80 181.80 2520 ---- ---- ---- ---- 182.00 +.80 181.20 2525 ---- ---- ---- ---- 181.40 +.80 180.60 2530 ---- ---- ---- ---- 180.90 +.80 180.10 2535 ---- ---- ---- ---- 180.30 +.80 179.50 2540 ---- ---- ---- ---- 179.80 +.80 179.00 2545 ---- ---- ---- ---- 179.20 +.80 178.40 2550 ---- ---- ---- ---- 178.70 +.80 177.90 2560 ---- ---- ---- ---- 177.60 +.80 176.80 2570 ---- ---- ---- ---- 176.60 +.80 175.80 2575 ---- ---- ---- ---- 176.10 +.80 175.30 2580 ---- ---- ---- ---- 175.60 +.80 174.80 2590 ---- ---- ---- ---- 174.60 +.70 173.90 2600 ---- ---- ---- ---- 173.70 +.80 172.90 2610 ---- ---- ---- ---- 172.80 +.80 172.00 2620 ---- ---- ---- ---- 171.90 +.80 171.10 2625 ---- ---- ---- ---- 171.40 +.70 170.70 2630 ---- ---- ---- ---- 171.00 +.70 170.30 2640 ---- ---- ---- ---- 170.10 +.70 169.40 2650 ---- ---- ---- ---- 169.30 +.70 168.60 2675 ---- ---- ---- ---- 167.30 +.70 166.60 2700 ---- ---- ---- ---- 165.50 +.70 164.80 2725 ---- ---- ---- ---- 163.70 +.60 163.10 2750 ---- ---- ---- ---- 162.10 +.70 161.40 2775 ---- ---- ---- ---- 160.60 +.70 159.90 2800 ---- ---- ---- ---- 159.20 +.60 158.60 2825 ---- ---- ---- ---- 157.90 +.60 157.30 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 628.30 +2.10 626.20 1650 ---- ---- ---- ---- 608.20 +2.00 606.20 1675 ---- ---- ---- ---- 588.50 +2.00 586.50 1700 ---- ---- ---- ---- 569.10 +1.90 567.20 1725 ---- ---- ---- ---- 550.00 +1.80 548.20 1750 ---- ---- ---- ---- 531.30 +1.80 529.50 1775 ---- ---- ---- ---- 513.00 +1.80 511.20 1800 ---- ---- ---- ---- 495.00 +1.70 493.30 1820 ---- ---- ---- ---- 480.80 +1.70 479.10 1825 ---- ---- ---- ---- 477.30 +1.70 475.60 1830 ---- ---- ---- ---- 473.80 +1.60 472.20 1840 ---- ---- ---- ---- 466.90 +1.70 465.20 1850 ---- ---- ---- ---- 460.00 +1.60 458.40 1860 ---- ---- ---- ---- 453.10 +1.60 451.50 1870 ---- ---- ---- ---- 446.30 +1.50 444.80 1875 ---- ---- ---- ---- 443.00 +1.60 441.40 1880 ---- ---- ---- ---- 439.60 +1.60 438.00 1890 ---- ---- ---- ---- 432.90 +1.50 431.40 1900 ---- ---- ---- ---- 426.30 +1.60 424.70 1910 ---- ---- ---- ---- 419.70 +1.50 418.20 1915 ---- ---- ---- ---- 416.40 +1.50 414.90 1920 ---- ---- ---- ---- 413.20 +1.50 411.70 1925 ---- ---- ---- ---- 409.90 +1.50 408.40 1930 ---- ---- ---- ---- 406.70 +1.50 405.20 1935 ---- ---- ---- ---- 403.50 +1.50 402.00 1940 ---- ---- ---- ---- 400.30 +1.50 398.80 1945 ---- ---- ---- ---- 397.10 +1.50 395.60 1950 ---- ---- ---- ---- 393.90 +1.50 392.40 1955 ---- ---- ---- ---- 390.70 +1.40 389.30 1960 ---- ---- ---- ---- 387.60 +1.50 386.10 1965 ---- ---- ---- ---- 384.40 +1.40 383.00 1970 ---- ---- ---- ---- 381.30 +1.40 379.90 1975 ---- ---- ---- ---- 378.20 +1.40 376.80 1980 ---- ---- ---- ---- 375.10 +1.40 373.70 1985 ---- ---- ---- ---- 372.00 +1.40 370.60 1990 ---- ---- ---- ---- 368.90 +1.40 367.50 1995 ---- ---- ---- ---- 365.90 +1.40 364.50 2000 ---- ---- ---- ---- 362.90 +1.40 361.50 2005 ---- ---- ---- ---- 359.80 +1.30 358.50 2010 ---- ---- ---- ---- 356.80 +1.30 355.50 2015 ---- ---- ---- ---- 353.90 +1.40 352.50 2020 ---- ---- ---- ---- 350.90 +1.30 349.60 2025 ---- ---- ---- ---- 348.00 +1.40 346.60 2030 ---- ---- ---- ---- 345.10 +1.40 343.70 2035 ---- ---- ---- ---- 342.20 +1.30 340.90 2040 ---- ---- ---- ---- 339.40 +1.40 338.00 2045 ---- ---- ---- ---- 336.50 +1.30 335.20 2050 ---- ---- ---- ---- 333.70 +1.30 332.40 2055 ---- ---- ---- ---- 331.00 +1.30 329.70 2060 ---- ---- ---- ---- 328.20 +1.30 326.90 2065 ---- ---- ---- ---- 325.50 +1.30 324.20 2070 ---- ---- ---- ---- 322.90 +1.30 321.60 2075 ---- ---- ---- ---- 320.20 +1.20 319.00 2080 ---- ---- ---- ---- 317.60 +1.20 316.40 2085 ---- ---- ---- ---- 315.10 +1.30 313.80 2090 ---- ---- ---- ---- 312.50 +1.20 311.30 2095 ---- ---- ---- ---- 310.00 +1.20 308.80 2100 ---- ---- ---- ---- 307.60 +1.30 306.30 2105 ---- ---- ---- ---- 305.10 +1.20 303.90 2110 ---- ---- ---- ---- 302.80 +1.30 301.50 2115 ---- ---- ---- ---- 300.40 +1.20 299.20 2120 ---- ---- ---- ---- 298.10 +1.20 296.90 2125 ---- ---- ---- ---- 295.80 +1.20 294.60 2130 ---- ---- ---- ---- 293.50 +1.20 292.30 2135 ---- ---- ---- ---- 291.30 +1.20 290.10 2140 ---- ---- ---- ---- 289.10 +1.20 287.90 2145 ---- ---- ---- ---- 287.00 +1.20 285.80 2150 ---- ---- ---- ---- 284.90 +1.20 283.70 2155 ---- ---- ---- ---- 282.80 +1.20 281.60 2160 ---- ---- ---- ---- 280.70 +1.10 279.60 2165 ---- ---- ---- ---- 278.70 +1.20 277.50 2170 ---- ---- ---- ---- 276.70 +1.20 275.50 2175 ---- ---- ---- ---- 274.70 +1.10 273.60 2180 ---- ---- ---- ---- 272.80 +1.20 271.60 2185 ---- ---- ---- ---- 270.90 +1.20 269.70 2190 ---- ---- ---- ---- 269.00 +1.20 267.80 2195 ---- ---- ---- ---- 267.10 +1.10 266.00 2200 ---- ---- ---- ---- 265.30 +1.10 264.20 2205 ---- ---- ---- ---- 263.50 +1.10 262.40 2210 ---- ---- ---- ---- 261.70 +1.10 260.60 2215 ---- ---- ---- ---- 260.00 +1.10 258.90 2220 ---- ---- ---- ---- 258.30 +1.10 257.20 2225 ---- ---- ---- ---- 256.60 +1.10 255.50 2230 ---- ---- ---- ---- 255.00 +1.10 253.90 2235 ---- ---- ---- ---- 253.40 +1.10 252.30 2240 ---- ---- ---- ---- 251.80 +1.10 250.70 2245 ---- ---- ---- ---- 250.20 +1.00 249.20 2250 ---- ---- ---- ---- 248.70 +1.10 247.60 2255 ---- ---- ---- ---- 247.20 +1.00 246.20 2260 ---- ---- ---- ---- 245.70 +1.00 244.70 2265 ---- ---- ---- ---- 244.30 +1.00 243.30 2270 ---- ---- ---- ---- 242.90 +1.00 241.90 2275 ---- ---- ---- ---- 241.60 +1.10 240.50 2280 ---- ---- ---- ---- 240.20 +1.00 239.20 2285 ---- ---- ---- ---- 238.90 +1.00 237.90 2290 ---- ---- ---- ---- 237.60 +1.00 236.60 2295 ---- ---- ---- ---- 236.40 +1.00 235.40 2300 ---- ---- ---- ---- 235.10 +.90 234.20 2305 ---- ---- ---- ---- 233.90 +.90 233.00 2310 ---- ---- ---- ---- 232.80 +1.00 231.80 2315 ---- ---- ---- ---- 231.60 +.90 230.70 2320 ---- ---- ---- ---- 230.50 +1.00 229.50 2325 ---- ---- ---- ---- 229.40 +1.00 228.40 2330 ---- ---- ---- ---- 228.30 +.90 227.40 2335 ---- ---- ---- ---- 227.30 +1.00 226.30 2340 ---- ---- ---- ---- 226.20 +.90 225.30 2345 ---- ---- ---- ---- 225.20 +.90 224.30 2350 ---- ---- ---- ---- 224.20 +.90 223.30 2355 ---- ---- ---- ---- 223.30 +1.00 222.30 2360 ---- ---- ---- ---- 222.30 +.90 221.40 2365 ---- ---- ---- ---- 221.40 +.90 220.50 2370 ---- ---- ---- ---- 220.50 +.90 219.60 2375 ---- ---- ---- ---- 219.60 +.90 218.70 2380 ---- ---- ---- ---- 218.70 +.90 217.80 2385 ---- ---- ---- ---- 217.80 +.90 216.90 2390 ---- ---- ---- ---- 217.00 +.90 216.10 2395 ---- ---- ---- ---- 216.10 +.80 215.30 2400 ---- ---- ---- ---- 215.30 +.90 214.40 2405 ---- ---- ---- ---- 214.50 +.90 213.60 2410 ---- ---- ---- ---- 213.70 +.80 212.90 2415 ---- ---- ---- ---- 213.00 +.90 212.10 2420 ---- ---- ---- ---- 212.20 +.90 211.30 2425 ---- ---- ---- ---- 211.50 +.90 210.60 2430 ---- ---- ---- ---- 210.70 +.80 209.90 2435 ---- ---- ---- ---- 210.00 +.90 209.10 2440 ---- ---- ---- ---- 209.30 +.90 208.40 2445 ---- ---- ---- ---- 208.60 +.90 207.70 2450 ---- ---- ---- ---- 207.90 +.90 207.00 2455 ---- ---- ---- ---- 207.20 +.80 206.40 2460 ---- ---- ---- ---- 206.50 +.80 205.70 2465 ---- ---- ---- ---- 205.90 +.80 205.10 2470 ---- ---- ---- ---- 205.20 +.80 204.40 2475 ---- ---- ---- ---- 204.60 +.80 203.80 2480 ---- ---- ---- ---- 203.90 +.80 203.10 2485 ---- ---- ---- ---- 203.30 +.80 202.50 2490 ---- ---- ---- ---- 202.70 +.80 201.90 2495 ---- ---- ---- ---- 202.10 +.80 201.30 2500 ---- ---- ---- ---- 201.50 +.80 200.70 2505 ---- ---- ---- ---- 200.90 +.80 200.10 2510 ---- ---- ---- ---- 200.30 +.80 199.50 2515 ---- ---- ---- ---- 199.70 +.80 198.90 2520 ---- ---- ---- ---- 199.20 +.80 198.40 2525 ---- ---- ---- ---- 198.60 +.80 197.80 2530 ---- ---- ---- ---- 198.00 +.70 197.30 2535 ---- ---- ---- ---- 197.50 +.80 196.70 2540 ---- ---- ---- ---- 196.90 +.70 196.20 2545 ---- ---- ---- ---- 196.40 +.80 195.60 2550 ---- ---- ---- ---- 195.90 +.80 195.10 2555 ---- ---- ---- ---- 195.40 +.80 194.60 2560 ---- ---- ---- ---- 194.80 +.70 194.10 2565 ---- ---- ---- ---- 194.30 +.70 193.60 2570 ---- ---- ---- ---- 193.80 +.70 193.10 2575 ---- ---- ---- ---- 193.30 +.70 192.60 2580 ---- ---- ---- ---- 192.90 +.80 192.10 2590 ---- ---- ---- ---- 191.90 +.70 191.20 2600 ---- ---- ---- ---- 191.00 +.80 190.20 2610 ---- ---- ---- ---- 190.10 +.80 189.30 2620 ---- ---- ---- ---- 189.20 +.70 188.50 2625 ---- ---- ---- ---- 188.70 +.70 188.00 2630 ---- ---- ---- ---- 188.30 +.70 187.60 2640 ---- ---- ---- ---- 187.50 +.70 186.80 2650 ---- ---- ---- ---- 186.70 +.70 186.00 2660 ---- ---- ---- ---- 185.90 +.70 185.20 2675 ---- ---- ---- ---- 184.70 +.70 184.00 2700 ---- ---- ---- ---- 182.90 +.60 182.30 2725 ---- ---- ---- ---- 181.20 +.60 180.60 2750 ---- ---- ---- ---- 179.70 +.70 179.00 2775 ---- ---- ---- ---- 178.20 +.60 177.60 2800 ---- ---- ---- ---- 176.90 +.70 176.20 2825 ---- ---- ---- ---- 175.60 +.60 175.00 2850 ---- ---- ---- ---- 174.40 +.60 173.80 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 546.30 +1.70 544.60 1775 ---- ---- ---- ---- 528.10 +1.70 526.40 1800 ---- ---- ---- ---- 510.20 +1.60 508.60 1825 ---- ---- ---- ---- 492.70 +1.60 491.10 1850 ---- ---- ---- ---- 475.40 +1.50 473.90 1875 ---- ---- ---- ---- 458.50 +1.40 457.10 1900 ---- ---- ---- ---- 441.90 +1.40 440.50 1925 ---- ---- ---- ---- 425.70 +1.40 424.30 1930 ---- ---- ---- ---- 422.40 +1.30 421.10 1940 ---- ---- ---- ---- 416.00 +1.30 414.70 1950 ---- ---- ---- ---- 409.70 +1.40 408.30 1960 ---- ---- ---- ---- 403.40 +1.30 402.10 1970 ---- ---- ---- ---- 397.20 +1.40 395.80 1975 ---- ---- ---- ---- 394.00 +1.30 392.70 1980 ---- ---- ---- ---- 391.00 +1.40 389.60 1990 ---- ---- ---- ---- 384.80 +1.30 383.50 2000 ---- ---- ---- ---- 378.70 +1.30 377.40 2010 ---- ---- ---- ---- 372.70 +1.30 371.40 2020 ---- ---- ---- ---- 366.70 +1.20 365.50 2030 ---- ---- ---- ---- 360.90 +1.30 359.60 2035 ---- ---- ---- ---- 358.00 +1.30 356.70 2040 ---- ---- ---- ---- 355.10 +1.20 353.90 2045 ---- ---- ---- ---- 352.30 +1.30 351.00 2050 ---- ---- ---- ---- 349.40 +1.20 348.20 2055 ---- ---- ---- ---- 346.60 +1.20 345.40 2060 ---- ---- ---- ---- 343.90 +1.30 342.60 2065 ---- ---- ---- ---- 341.10 +1.20 339.90 2070 ---- ---- ---- ---- 338.40 +1.20 337.20 2075 ---- ---- ---- ---- 335.80 +1.30 334.50 2080 ---- ---- ---- ---- 333.10 +1.20 331.90 2085 ---- ---- ---- ---- 330.50 +1.20 329.30 2090 ---- ---- ---- ---- 327.90 +1.10 326.80 2095 ---- ---- ---- ---- 325.40 +1.20 324.20 2100 ---- ---- ---- ---- 322.90 +1.20 321.70 2105 ---- ---- ---- ---- 320.40 +1.10 319.30 2110 ---- ---- ---- ---- 318.00 +1.20 316.80 2115 ---- ---- ---- ---- 315.60 +1.10 314.50 2120 ---- ---- ---- ---- 313.20 +1.10 312.10 2125 ---- ---- ---- ---- 310.90 +1.10 309.80 2130 ---- ---- ---- ---- 308.60 +1.10 307.50 2135 ---- ---- ---- ---- 306.40 +1.20 305.20 2140 ---- ---- ---- ---- 304.20 +1.20 303.00 2145 ---- ---- ---- ---- 302.00 +1.10 300.90 2150 ---- ---- ---- ---- 299.80 +1.10 298.70 2155 ---- ---- ---- ---- 297.70 +1.10 296.60 2160 ---- ---- ---- ---- 295.60 +1.10 294.50 2165 ---- ---- ---- ---- 293.60 +1.10 292.50 2170 ---- ---- ---- ---- 291.50 +1.10 290.40 2175 ---- ---- ---- ---- 289.50 +1.00 288.50 2180 ---- ---- ---- ---- 287.60 +1.10 286.50 2185 ---- ---- ---- ---- 285.60 +1.00 284.60 2190 ---- ---- ---- ---- 283.70 +1.10 282.60 2195 ---- ---- ---- ---- 281.80 +1.00 280.80 2200 ---- ---- ---- ---- 280.00 +1.10 278.90 2205 ---- ---- ---- ---- 278.10 +1.00 277.10 2210 ---- ---- ---- ---- 276.30 +1.00 275.30 2215 ---- ---- ---- ---- 274.60 +1.10 273.50 2220 ---- ---- ---- ---- 272.80 +1.00 271.80 2225 ---- ---- ---- ---- 271.10 +1.00 270.10 2230 ---- ---- ---- ---- 269.50 +1.10 268.40 2235 ---- ---- ---- ---- 267.80 +1.00 266.80 2240 ---- ---- ---- ---- 266.20 +1.00 265.20 2245 ---- ---- ---- ---- 264.60 +1.00 263.60 2250 ---- ---- ---- ---- 263.10 +1.00 262.10 2255 ---- ---- ---- ---- 261.60 +1.00 260.60 2260 ---- ---- ---- ---- 260.10 +1.00 259.10 2265 ---- ---- ---- ---- 258.60 +.90 257.70 2270 ---- ---- ---- ---- 257.20 +1.00 256.20 2275 ---- ---- ---- ---- 255.80 +.90 254.90 2280 ---- ---- ---- ---- 254.50 +1.00 253.50 2285 ---- ---- ---- ---- 253.20 +1.00 252.20 2290 ---- ---- ---- ---- 251.90 +1.00 250.90 2295 ---- ---- ---- ---- 250.60 +.90 249.70 2300 ---- ---- ---- ---- 249.40 +.90 248.50 2305 ---- ---- ---- ---- 248.20 +.90 247.30 2310 ---- ---- ---- ---- 247.00 +.90 246.10 2315 ---- ---- ---- ---- 245.90 +1.00 244.90 2320 ---- ---- ---- ---- 244.70 +.90 243.80 2325 ---- ---- ---- ---- 243.60 +.90 242.70 2330 ---- ---- ---- ---- 242.60 +.90 241.70 2335 ---- ---- ---- ---- 241.50 +.90 240.60 2340 ---- ---- ---- ---- 240.50 +.90 239.60 2345 ---- ---- ---- ---- 239.40 +.90 238.50 2350 ---- ---- ---- ---- 238.40 +.90 237.50 2355 ---- ---- ---- ---- 237.40 +.80 236.60 2360 ---- ---- ---- ---- 236.50 +.90 235.60 2365 ---- ---- ---- ---- 235.50 +.90 234.60 2370 ---- ---- ---- ---- 234.60 +.90 233.70 2375 ---- ---- ---- ---- 233.60 +.80 232.80 2380 ---- ---- ---- ---- 232.70 +.80 231.90 2385 ---- ---- ---- ---- 231.80 +.80 231.00 2390 ---- ---- ---- ---- 230.90 +.80 230.10 2395 ---- ---- ---- ---- 230.00 +.80 229.20 2400 ---- ---- ---- ---- 229.10 +.80 228.30 2405 ---- ---- ---- ---- 228.30 +.90 227.40 2410 ---- ---- ---- ---- 227.40 +.80 226.60 2415 ---- ---- ---- ---- 226.60 +.90 225.70 2420 ---- ---- ---- ---- 225.70 +.80 224.90 2425 ---- ---- ---- ---- 224.90 +.80 224.10 2430 ---- ---- ---- ---- 224.10 +.80 223.30 2435 ---- ---- ---- ---- 223.30 +.80 222.50 2440 ---- ---- ---- ---- 222.50 +.80 221.70 2445 ---- ---- ---- ---- 221.70 +.80 220.90 2450 ---- ---- ---- ---- 220.90 +.80 220.10 2455 ---- ---- ---- ---- 220.10 +.80 219.30 2460 ---- ---- ---- ---- 219.30 +.80 218.50 2465 ---- ---- ---- ---- 218.60 +.80 217.80 2470 ---- ---- ---- ---- 217.80 +.80 217.00 2475 ---- ---- ---- ---- 217.10 +.80 216.30 2480 ---- ---- ---- ---- 216.30 +.70 215.60 2485 ---- ---- ---- ---- 215.60 +.70 214.90 2490 ---- ---- ---- ---- 214.90 +.80 214.10 2495 ---- ---- ---- ---- 214.20 +.80 213.40 2500 ---- ---- ---- ---- 213.50 +.80 212.70 2505 ---- ---- ---- ---- 212.80 +.80 212.00 2510 ---- ---- ---- ---- 212.10 +.70 211.40 2515 ---- ---- ---- ---- 211.40 +.70 210.70 2520 ---- ---- ---- ---- 210.70 +.70 210.00 2530 ---- ---- ---- ---- 209.40 +.70 208.70 2540 ---- ---- ---- ---- 208.10 +.70 207.40 2550 ---- ---- ---- ---- 206.90 +.70 206.20 2560 ---- ---- ---- ---- 205.60 +.70 204.90 2570 ---- ---- ---- ---- 204.40 +.70 203.70 2575 ---- ---- ---- ---- 203.80 +.70 203.10 2580 ---- ---- ---- ---- 203.20 +.60 202.60 2590 ---- ---- ---- ---- 202.10 +.70 201.40 2600 ---- ---- ---- ---- 201.00 +.70 200.30 2610 ---- ---- ---- ---- 199.90 +.70 199.20 2625 ---- ---- ---- ---- 198.30 +.70 197.60 2650 ---- ---- ---- ---- 195.70 +.70 195.00 2675 ---- ---- ---- ---- 193.30 +.70 192.60 2700 ---- ---- ---- ---- 191.00 +.60 190.40 2725 ---- ---- ---- ---- 188.80 +.60 188.20 2750 ---- ---- ---- ---- 186.80 +.60 186.20 2775 ---- ---- ---- ---- 184.90 +.60 184.30 2800 ---- ---- ---- ---- 183.10 +.60 182.50 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 2515 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 2 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 422 1580 ---- ---- ---- ---- .10 .00 .10 1585 ---- ---- ---- ---- .10 .00 .10 1590 ---- ---- ---- ---- .10 .00 .10 1000 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 1268 1605 ---- ---- ---- ---- .10 .00 .10 1610 ---- ---- ---- ---- .10 .00 .10 11 1615 ---- ---- ---- ---- .10 .00 .10 1620 ---- ---- ---- ---- .10 .00 .10 18 1625 ---- ---- ---- ---- .10 .00 .10 81 1630 ---- ---- ---- ---- .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 29 1670 ---- ---- ---- ---- .10 .00 .10 39 1675 ---- ---- ---- ---- .10 .00 .10 658 1680 ---- ---- ---- ---- .10 .00 .10 63 1685 ---- ---- ---- ---- .10 .00 .10 50 1690 ---- ---- ---- ---- .10 .00 .10 40 1695 ---- ---- ---- ---- .10 .00 .10 64 1700 ---- ---- ---- ---- .10 .00 .10 622 1705 ---- ---- ---- ---- .10 .00 .10 226 1710 ---- ---- ---- ---- .10 .00 .10 55 1715 ---- ---- ---- ---- .10 .00 .10 103 1720 ---- ---- ---- ---- .10 .00 .10 85 1725 ---- ---- ---- ---- .10 .00 .10 133 1730 .10 .10 .10 .10 .10 .00 2 .10 182 1735 .10 .10 .10 .10 .10 .00 7 .10 22 1740 .10 .10 .10 .10 .10 .00 1004 .10 288 1745 .10 .10 .10 .10 .10 .00 10 .10 38 1750 .10 .10 .10 .10 .10 .00 25 .10 1239 1755 .10 .10 .10 .10 .10 .00 29 .10 107 1760 ---- ---- ---- ---- .10 .00 .10 84 1765 .10 .10 .10 .10 .10 -.10 4 .20 6 60 1770 ---- ---- .10A .10A .10 -.10 .20 268 1775 .10 .10 .10 .10 .10 -.10 6 .20 257 1780 .10 .10 .10 .10 .10 -.10 25 .20 245 1785 .20 .20 .10 .10 .10 -.10 43 .20 155 1790 .10 .10 .10 .10 .10 -.10 1 .20 322 1795 ---- ---- .10A .10A .10 -.10 .20 70 1800 .20 .20 .20 .20 .10 -.10 50 .20 3176 1805 ---- ---- ---- ---- .10 -.10 .20 8 1810 ---- ---- ---- ---- .10 -.10 .20 9 93 1815 .20 .30 .20 .20 .10 -.10 57 .20 243 1820 ---- ---- ---- ---- .10 -.10 .20 8 133 1825 .30 .30 .20 .20 .20 -.10 35 .30 1 872 1830 ---- ---- ---- ---- .20 -.10 25 .30 86 1118 1835 ---- ---- .30A .30A .20 -.20 .40 34 66 1840 .30 .30 .30 .30 .30 -.10 946 .40 17 601 1845 .40 .40 .20 .30 .30 -.30 4 .60 17 176 1850 .50 .50 .40 .40 .40 -.30 320 .70 55 2261 1855 .50 .50 .50 .50 .50 -.40 2 .90 4 208 1860 .70 .70 .50 .50 .60 -.60 32 1.20 11 948 1865 1.10 1.10 .70 .70 .80 -.70 30 1.50 102 595 1870 1.60 1.60 .90 1.00B 1.00 -.90 53 1.90 76 856 1875 2.00 2.40B 1.20 1.30A 1.30 -1.20 356 2.50 152 1843 1880 2.00 3.20 1.70 1.70A 1.80 -1.50 30 3.30 349 502 1885 3.80 4.40B 2.20 4.40B 2.50 -1.70 44 4.20 227 720 1890 3.30 5.90 2.90A 3.70B 3.40 -2.10 109 5.50 361 400 1895 6.30 7.70B 3.90A 4.40A 4.70 -2.30 33 7.00 145 490 1900 8.10 10.00B 5.10 6.00A 6.30 -2.60 559 8.90 267 1999 1905 7.10 12.70B 6.60A 8.60B 8.30 -2.90 219 11.20 56 353 1910 10.80 15.90B 8.60A 10.70B 10.70 -3.20 161 13.90 15 829 1915 11.70 19.40B 10.90A 10.90A 13.70 -3.20 24 16.90 5 819 1920 ---- 23.30B 13.70A 13.70A 17.00 -3.30 10 20.30 17 1605 1925 ---- 27.40B 16.80A 16.80A 20.70 -3.30 13 24.00 25 1734 1930 21.40 31.80B 20.30A 20.70A 24.70 -3.30 20 28.00 7 1977 1935 ---- 36.30B 24.10A 24.10A 28.90 -3.30 32.20 6 1254 1940 39.70 40.90B 28.10A 31.80A 33.40 -3.20 1 36.60 8 705 1945 36.10 45.70B 32.40A 45.70B 37.90 -3.30 1 41.20 1 816 1950 39.30 50.50B 36.80A 48.50B 42.60 -3.30 2 45.90 3 2467 1955 47.70 55.40B 41.40A 48.10B 47.40 -3.30 55 50.70 1058 1960 ---- 60.40B 46.20A 46.20A 52.30 -3.20 55.50 1022 1965 ---- 65.30B 50.90A 50.90A 57.20 -3.20 54 60.40 1 824 1970 ---- 70.30B 55.80A 55.80A 62.20 -3.10 65.30 1 382 1975 ---- 75.20B 60.70A 60.70A 67.10 -3.10 70.20 3 874 1980 ---- 80.20B 65.60A 65.60A 72.10 -3.10 75.20 1 432 1985 ---- 85.20B 70.50A 70.50A 77.00 -3.20 80.20 743 1990 ---- 90.20B 75.50A 75.50A 82.00 -3.10 85.10 1339 1995 ---- 95.20B 80.50A 80.50A 87.00 -3.10 90.10 1 480 2000 89.60 100.20B 85.40A 100.20B 92.00 -3.10 1 95.10 1962 2005 ---- 105.10B 90.40A 90.40A 97.00 -3.00 100.00 68 2010 ---- 110.10B 95.40A 95.40A 102.00 -3.00 105.00 190 2015 ---- 115.10B 100.40A 100.40A 107.00 -3.00 110.00 177 2020 ---- 120.10B 105.30A 105.30A 112.00 -3.00 115.00 118 2025 ---- 125.10B 110.30A 110.30A 116.90 -3.10 120.00 146 2030 ---- 130.10B 115.30A 115.30A 121.90 -3.00 124.90 121 2035 ---- 135.10B 120.30A 120.30A 126.90 -3.00 129.90 29 2040 ---- 140.10B 125.30A 125.30A 131.90 -3.00 134.90 35 2045 ---- 145.10B 130.30A 130.30A 136.90 -3.00 139.90 53 2050 ---- 150.00B 135.20A 135.20A 141.90 -3.00 144.90 560 2055 ---- 155.00B 140.20A 140.20A 146.90 -3.00 149.90 187 2060 ---- 160.10B 145.30A 145.30A 151.90 -3.00 154.90 94 2065 ---- 165.10B 150.30A 150.30A 156.90 -3.00 159.90 26 2070 ---- 170.10B 155.20A 155.20A 161.90 -3.00 164.90 44 2075 ---- 175.10B 160.20A 160.20A 166.90 -3.00 169.90 43 2080 ---- 180.10B 165.20A 165.20A 171.90 -3.00 174.90 24 2085 ---- 185.10B 170.20A 170.20A 176.90 -3.00 179.90 7 2090 ---- 190.10B 175.20A 175.20A 181.90 -3.00 184.90 1 8 2095 ---- 195.10B 180.20A 180.20A 186.90 -3.00 189.90 11 2100 ---- 200.10B 185.20A 185.20A 191.90 -3.00 194.90 68 2105 ---- 205.00B 190.20A 190.20A 196.90 -3.00 199.90 3 2110 ---- 210.00B 195.20A 195.20A 201.90 -3.00 204.90 25 2115 ---- 215.00B 200.20A 200.20A 206.90 -3.00 209.90 30 2120 ---- 220.00B 205.20A 205.20A 211.90 -3.00 214.90 1 2125 ---- 225.00B 210.20A 210.20A 216.90 -3.00 219.90 2130 ---- 230.00B 215.20A 215.20A 221.90 -3.00 224.90 6 2135 ---- 234.70B 220.20A 220.20A 226.90 -3.00 229.90 7 2140 ---- 239.10B 225.20A 225.20A 231.90 -3.00 234.90 2145 ---- 244.30B 230.20A 230.20A 236.90 -3.00 239.90 1 2150 ---- 250.00B 235.20A 235.20A 241.90 -3.00 244.90 2155 ---- 254.30B 240.20A 240.20A 246.90 -3.00 249.90 3 2160 ---- 259.10B 245.20A 245.20A 251.90 -3.00 254.90 2165 ---- 264.00B 250.20A 250.20A 256.90 -3.00 259.90 2170 ---- 269.30B 255.20A 255.20A 261.90 -3.00 264.90 3 2175 ---- 274.30B 260.20A 260.20A 266.90 -3.00 269.90 9 2180 ---- 279.00B 265.20A 265.20A 271.90 -3.00 274.90 2185 ---- 284.00B 271.00A 271.00A 276.90 -3.00 279.90 2190 ---- 289.00B 276.80A 276.80A 281.90 -3.00 284.90 2195 ---- 294.30B 281.40A 281.40A 286.90 -3.00 289.90 1 2200 ---- 299.30B 285.20A 285.20A 291.90 -3.00 294.90 2205 ---- 304.00B 291.80A 291.80A 296.90 -3.00 299.90 2210 ---- 309.00B 296.80A 296.80A 301.90 -3.00 304.90 2215 ---- 314.00B 301.80A 301.80A 306.90 -3.00 309.90 2220 ---- 319.00B 306.80A 306.80A 311.90 -3.00 314.90 2225 ---- 324.00B 311.80A 311.80A 316.90 -3.00 319.90 2230 ---- 329.00B 316.80A 316.80A 321.90 -3.00 324.90 2235 ---- 334.00B 321.80A 321.80A 326.90 -3.00 329.90 2240 ---- 339.00B 326.80A 326.80A 331.90 -3.00 334.90 2245 ---- 344.00B 331.80A 331.80A 336.90 -3.00 339.90 2250 ---- 349.30B 336.40A 336.40A 341.90 -3.00 344.90 2255 ---- 354.00B 341.80A 341.80A 346.90 -3.00 349.90 2260 ---- 359.00B 346.80A 346.80A 351.90 -3.00 354.90 2265 ---- 364.00B 351.80A 351.80A 356.90 -3.00 359.90 2270 ---- 369.00B 356.80A 356.80A 361.90 -3.00 364.90 2275 ---- 374.00B 361.80A 361.80A 366.90 -3.00 369.90 2280 ---- 379.00B 366.80A 366.80A 371.90 -3.00 374.90 2285 ---- 384.00B 371.80A 371.80A 376.90 -3.00 379.90 2290 ---- 389.00B 376.80A 376.80A 381.90 -3.00 384.90 2295 ---- 394.20B 381.40A 381.40A 386.90 -3.00 389.90 1 2300 ---- 399.30B 386.40A 386.40A 391.90 -3.00 394.90 2310 ---- 409.00B 396.80A 396.80A 401.90 -3.00 404.90 2320 ---- 418.90B 406.80A 406.80A 411.90 -3.00 414.90 2325 ---- 424.00B 411.80A 411.80A 416.90 -3.00 419.90 2330 ---- 428.90B 416.80A 416.80A 421.90 -3.00 424.90 2340 ---- 439.00B 426.80A 426.80A 431.90 -3.00 434.90 2350 ---- 449.30B 436.40A 436.40A 441.90 -3.00 444.90 2360 ---- 458.90B 446.80A 446.80A 451.90 -3.00 454.90 2370 ---- 468.90B 456.80A 456.80A 461.90 -3.00 464.90 2375 ---- 474.00B 461.80A 461.80A 466.90 -3.00 469.90 2380 ---- 479.00B 466.80A 466.80A 471.90 -3.00 474.90 2390 ---- 488.90B 476.80A 476.80A 481.90 -3.00 484.90 2400 ---- 499.30B 486.40A 486.40A 491.90 -3.00 494.90 14 2425 ---- 524.00B 511.80A 511.80A 516.90 -3.00 519.90 2450 ---- 549.30B 536.40A 536.40A 541.90 -3.00 544.90 2475 ---- 574.00B 561.80A 561.80A 566.90 -3.00 569.90 2490 ---- 589.00B 576.80A 576.80A 581.90 -3.00 584.90 2500 ---- 599.30B 586.50A 586.50A 591.90 -3.00 594.90 2525 ---- 624.00B 611.80A 611.80A 616.90 -3.00 619.90 2550 ---- 649.20B 636.40A 636.40A 641.90 -3.00 644.90 2575 ---- 674.00B 661.80A 661.80A 666.90 -3.00 669.90 2600 ---- 699.30B 686.40A 686.40A 691.90 -3.00 694.90 2 2750 ---- 849.30B 836.50A 836.50A 841.90 -3.00 844.90 3000 ---- 1099.20B 1086.40A 1086.40A 1091.90 -3.00 1094.90 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 .00 .10 1 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 .10 .10 .10 .10 .20 +.10 31 .10 850 1505 ---- ---- ---- ---- .20 +.10 .10 1510 ---- ---- ---- ---- .20 +.10 .10 1515 ---- ---- ---- ---- .20 +.10 .10 76 1520 ---- ---- ---- ---- .20 +.10 .10 1525 ---- ---- ---- ---- .20 +.10 .10 20 1530 ---- ---- ---- ---- .20 +.10 .10 1535 ---- ---- ---- ---- .20 +.10 .10 1540 ---- ---- ---- ---- .20 +.10 .10 1545 ---- ---- ---- ---- .20 +.10 .10 1550 ---- ---- ---- ---- .20 .00 .20 1 1347 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 1 432 1565 ---- ---- ---- ---- .20 .00 .20 10 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 65 1580 ---- ---- ---- ---- .20 .00 .20 10 10 1585 ---- ---- ---- ---- .20 .00 .20 10 10 1590 ---- ---- ---- ---- .20 .00 .20 46 1595 ---- ---- ---- ---- .20 .00 .20 1600 ---- ---- ---- ---- .20 .00 .20 141 1605 ---- ---- ---- ---- .20 .00 .20 95 1610 ---- ---- ---- ---- .20 .00 .20 30 31 1615 ---- ---- ---- ---- .20 .00 .20 12 13 1620 ---- ---- ---- ---- .20 .00 1 .20 50 1625 ---- ---- ---- ---- .20 .00 .20 10 45 1630 .20 .20 .20 .20 .20 .00 1 .20 3 3 1635 ---- ---- ---- ---- .20 .00 .20 16 1640 ---- ---- ---- ---- .20 .00 .20 1 1645 ---- ---- ---- ---- .20 -.10 .30 10 1650 ---- ---- ---- ---- .20 -.10 .30 301 1655 ---- ---- ---- ---- .20 -.10 .30 1 1660 ---- ---- ---- ---- .20 -.10 .30 2 1665 ---- ---- ---- ---- .20 -.10 .30 8 1670 ---- ---- ---- ---- .30 .00 .30 1 24 1675 ---- ---- ---- ---- .30 .00 .30 1967 1680 ---- ---- ---- ---- .30 .00 .30 7 75 1685 ---- ---- .30A .30A .30 -.10 .40 23 1690 .30 .30 .30 .30 .30 -.10 4 .40 23 1695 ---- ---- ---- ---- .30 -.10 .40 25 1700 ---- ---- ---- ---- .40 .00 101 .40 8 1285 1705 ---- ---- .40A .40A .40 -.10 .50 13 1710 .30 .30 .30 .30 .40 -.10 8 .50 26 1715 ---- ---- ---- ---- .40 -.10 .50 218 1720 ---- ---- .50A .50A .50 -.10 1000 .60 3 42 1725 ---- ---- .50A .50A .50 -.10 .60 199 1730 ---- ---- .50A .50A .50 -.10 .60 133 1735 ---- ---- .60A .60A .60 -.10 .70 187 1740 .60 .60 .60 .60 .60 -.10 4 .70 611 1745 ---- ---- .70A .70A .60 -.20 .80 4 1750 .70 .90 .60 .70 .70 -.20 506 .90 12 586 1755 ---- ---- .80A .80A .80 -.10 .90 2 64 1760 ---- ---- .80A .80A .80 -.20 1.00 10 330 1765 ---- ---- .90A .90A .90 -.20 1.10 3 116 1770 .90 .90 .90 .90 1.00 -.20 24 1.20 4 101 1775 1.10 1.10 1.00 1.00 1.10 -.20 25 1.30 4 687 1780 ---- ---- 1.20A 1.20A 1.20 -.30 1 1.50 9 168 1785 ---- ---- 1.30A 1.30A 1.40 -.20 1.60 2 184 1790 1.50 1.50 1.50 1.50 1.50 -.30 11 1.80 5 192 1795 ---- ---- 1.60A 1.60A 1.70 -.30 1 2.00 5 105 1800 2.10 2.20B 1.80 2.20B 1.90 -.40 214 2.30 324 2568 1805 2.10 2.10 2.00A 2.00A 2.20 -.40 1 2.60 5 99 1810 2.30 2.30 2.30 2.80B 2.40 -.50 28 2.90 2 1196 1815 ---- ---- 2.50A 2.50A 2.80 -.50 3.30 3 117 1820 3.60 3.70B 2.80A 3.10A 3.10 -.60 25 3.70 5 277 1825 3.10 4.20B 3.10 3.60 3.60 -.60 14 4.20 5 1460 1830 3.90 4.80B 3.60A 4.10 4.10 -.70 805 4.80 36 301 1835 5.40 5.40 4.10A 4.60 4.60 -.90 5 5.50 452 1840 5.80 6.30B 4.60A 5.20A 5.20 -1.00 7 6.20 3 416 1845 5.50 7.10B 5.30A 5.90A 6.00 -1.00 10 7.00 27 127 1850 6.50 8.10B 6.00 6.50 6.80 -1.10 596 7.90 338 2584 1855 7.40 9.20B 6.80A 7.60A 7.70 -1.30 13 9.00 7 82 1860 ---- 10.50B 7.70A 7.70A 8.70 -1.40 207 10.10 14 884 1865 8.70 11.80B 8.70 9.60A 9.90 -1.50 51 11.40 84 573 1870 12.30 13.30B 9.80A 11.10A 11.20 -1.50 418 12.70 23 822 1875 15.00 15.00 11.10A 12.20A 12.60 -1.70 332 14.30 41 2111 1880 14.60 16.80B 12.40A 14.00A 14.20 -1.70 18 15.90 83 1926 1885 ---- 18.80B 13.90A 13.90A 15.90 -1.80 17.70 27 417 1890 20.00 21.00B 15.70A 17.20A 17.80 -1.90 9 19.70 20 541 1895 19.10 23.30B 17.50A 19.60A 19.80 -2.00 11 21.80 36 148 1900 21.40 25.80B 19.50A 21.70A 22.10 -2.00 208 24.10 472 3639 1905 24.50 28.40B 21.70A 24.70B 24.40 -2.10 18 26.50 47 296 1910 26.60 31.20B 24.00A 26.60A 27.00 -2.10 79 29.10 22 379 1915 27.00 34.20B 26.50A 34.20B 29.70 -2.20 3 31.90 2 877 1920 29.70 37.30B 29.20A 33.00B 32.60 -2.20 5 34.80 6 472 1925 35.50 40.60B 32.00A 35.20A 35.60 -2.30 3 37.90 1 1164 1930 41.30 44.00B 35.00A 39.30B 38.80 -2.40 102 41.20 2 369 1935 ---- 47.60B 38.10A 38.10A 42.10 -2.50 11 44.60 4 725 1940 47.20 51.30B 41.40A 46.10B 45.60 -2.50 16 48.10 4 556 1945 ---- 55.10B 44.80A 44.80A 49.20 -2.60 1 51.80 402 1950 ---- 59.00B 48.40A 48.40A 53.00 -2.50 1 55.50 1359 1955 ---- 63.00B 52.10A 52.10A 56.80 -2.70 59.50 5 352 1960 ---- 67.10B 55.80A 55.80A 60.80 -2.70 63.50 2 521 1965 ---- 71.30B 59.70A 59.70A 64.80 -2.80 67.60 304 1970 67.70 75.60B 63.70A 69.50B 69.00 -2.70 12 71.70 8 420 1975 ---- 80.00B 67.80A 67.80A 73.20 -2.80 76.00 1 1193 1980 76.00 84.40B 72.00A 76.00A 77.50 -2.80 8 80.30 366 1985 ---- 88.90B 76.30A 76.30A 81.90 -2.80 84.70 419 1990 ---- 93.50B 80.60A 80.60A 86.30 -2.90 89.20 1175 1995 ---- 98.10B 85.10A 85.10A 90.80 -2.90 93.70 56 2000 96.90 102.80B 89.50A 102.80B 95.40 -2.90 2 98.30 10 1018 2005 ---- 106.80B 94.10A 94.10A 100.00 -3.00 103.00 106 2010 ---- 111.50B 98.70A 98.70A 104.60 -3.00 107.60 177 2015 ---- 116.30B 103.30A 103.30A 109.30 -3.00 112.30 14 2020 ---- 121.10B 109.40A 109.40A 114.10 -2.90 117.00 34 2025 ---- 126.60B 112.70A 112.70A 118.80 -3.00 121.80 1 123 2030 ---- 130.70B 118.90A 118.90A 123.60 -3.00 126.60 15 2035 ---- 135.60B 123.80A 123.80A 128.40 -3.10 131.50 35 2040 ---- 140.20B 128.50A 128.50A 133.30 -2.90 136.20 262 2045 ---- 145.20B 133.30A 133.30A 138.10 -3.00 141.10 9 2050 ---- 150.90B 136.70A 136.70A 143.00 -3.00 146.00 350 2055 ---- 154.90B 143.00A 143.00A 147.90 -3.00 150.90 8 2060 ---- 159.80B 147.90A 147.90A 152.80 -3.00 155.80 349 2065 ---- 164.90B 152.80A 152.80A 157.70 -3.00 160.70 26 2070 ---- 169.80B 157.70A 157.70A 162.60 -3.00 165.60 21 2075 ---- 175.50B 161.10A 161.10A 167.50 -3.00 170.50 127 2080 ---- 179.70B 167.50A 167.50A 172.50 -2.90 175.40 190 2085 ---- 184.50B 172.60A 172.60A 177.40 -3.00 180.40 93 2090 ---- 189.60B 177.40A 177.40A 182.30 -3.00 185.30 74 2095 ---- 194.50B 182.30A 182.30A 187.30 -3.00 190.30 96 2100 ---- 200.30B 185.70A 185.70A 192.20 -3.00 195.20 128 2105 ---- 204.50B 192.20A 192.20A 197.20 -3.00 200.20 28 2110 ---- 209.30B 197.20A 197.20A 202.20 -3.00 205.20 14 2115 ---- 214.40B 202.20A 202.20A 207.10 -3.00 210.10 30 2120 ---- 219.40B 207.10A 207.10A 212.10 -3.00 215.10 10 2125 ---- 225.20B 210.50A 210.50A 217.10 -3.00 220.10 35 2130 ---- 229.30B 217.10A 217.10A 222.00 -3.10 225.10 58 2135 ---- 234.30B 222.00A 222.00A 227.00 -3.10 230.10 30 2140 ---- 239.30B 227.00A 227.00A 232.00 -3.00 235.00 58 2145 ---- 244.30B 232.00A 232.00A 237.00 -3.00 240.00 2150 ---- 250.10B 235.30A 235.30A 242.00 -3.00 245.00 35 2155 ---- 254.20B 241.90A 241.90A 246.90 -3.10 250.00 1 2160 ---- 259.10B 246.90A 246.90A 251.90 -3.10 255.00 2165 ---- 264.10B 252.00A 252.00A 256.90 -3.00 259.90 2170 ---- 269.00B 257.00A 257.00A 261.90 -3.00 264.90 2175 ---- 274.20B 260.30A 260.30A 266.90 -3.00 269.90 15 2180 ---- 279.00B 266.90A 266.90A 271.90 -3.00 274.90 1 2185 ---- 284.00B 271.90A 271.90A 276.90 -3.00 279.90 115 2190 ---- 289.10B 276.90A 276.90A 281.90 -3.00 284.90 2195 ---- 294.10B 281.90A 281.90A 286.90 -3.00 289.90 2200 ---- 299.20B 286.60A 286.60A 291.90 -3.00 294.90 332 2205 ---- 304.10B 291.90A 291.90A 296.90 -3.00 299.90 2210 ---- 309.10B 296.90A 296.90A 301.90 -3.00 304.90 2215 ---- 314.10B 301.90A 301.90A 306.90 -3.00 309.90 2220 ---- 319.10B 306.90A 306.90A 311.90 -3.00 314.90 2225 ---- 324.00B 311.90A 311.90A 316.90 -3.00 319.90 1 2230 ---- 329.00B 316.90A 316.90A 321.90 -3.00 324.90 2235 ---- 334.10B 321.90A 321.90A 326.90 -3.00 329.90 2240 ---- 339.00B 326.90A 326.90A 331.90 -3.00 334.90 2245 ---- 344.00B 331.90A 331.90A 336.90 -3.00 339.90 2250 ---- 349.10B 336.50A 336.50A 341.90 -3.00 344.90 2255 ---- 354.00B 341.90A 341.90A 346.90 -3.00 349.90 2260 ---- 359.00B 346.90A 346.90A 351.90 -3.00 354.90 2265 ---- 364.00B 351.90A 351.90A 356.90 -3.00 359.90 2270 ---- 369.00B 356.90A 356.90A 361.90 -3.00 364.90 2275 ---- 374.00B 361.80A 361.80A 366.90 -3.00 369.90 2280 ---- 379.10B 366.90A 366.90A 371.90 -3.00 374.90 2285 ---- 384.10B 372.00A 372.00A 376.90 -3.00 379.90 2290 ---- 389.10B 376.80A 376.80A 381.90 -3.00 384.90 2295 ---- 394.10B 381.80A 381.80A 386.90 -3.00 389.90 2300 ---- 399.20B 386.50A 386.50A 391.90 -3.00 394.90 2310 ---- 409.00B 396.80A 396.80A 401.90 -3.00 404.90 2320 ---- 419.00B 406.80A 406.80A 411.90 -3.00 414.90 2325 ---- 424.00B 411.80A 411.80A 416.90 -3.00 419.90 2330 ---- 429.10B 417.00A 417.00A 421.90 -3.00 424.90 2340 ---- 439.00B 426.80A 426.80A 431.90 -3.00 434.90 2350 ---- 449.10B 436.50A 436.50A 441.90 -3.00 444.90 2360 ---- 459.00B 446.80A 446.80A 451.90 -3.00 454.90 2370 ---- 469.00B 456.80A 456.80A 461.90 -3.00 464.90 2375 ---- 474.00B 461.80A 461.80A 466.90 -3.00 469.90 2380 ---- 479.00B 466.80A 466.80A 471.90 -3.00 474.90 2390 ---- 489.00B 476.80A 476.80A 481.90 -3.00 484.90 2400 ---- 499.10B 486.50A 486.50A 491.90 -3.00 494.90 2425 ---- 524.00B 511.80A 511.80A 516.90 -3.00 519.90 2450 ---- 549.10B 536.50A 536.50A 541.90 -3.00 544.90 2475 ---- 574.00B 561.80A 561.80A 566.90 -3.00 569.90 2500 ---- 599.10B 586.50A 586.50A 591.90 -3.00 594.90 2525 ---- 624.00B 611.80A 611.80A 616.90 -3.00 619.90 2550 ---- 649.10B 636.60A 636.60A 641.90 -3.00 644.90 2575 ---- 674.00B 661.80A 661.80A 666.90 -3.00 669.90 2650 ---- 749.10B 736.50A 736.50A 741.90 -3.00 744.90 3000 ---- 1099.10B 1086.70A 1086.70A 1091.90 -3.00 1094.90 3500 ---- 1599.00B 1586.60A 1586.60A 1591.90 -3.00 1594.90 4000 ---- 2098.90B 2086.60A 2086.60A 2091.90 -3.00 2094.90 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 .10 .10 .10 .10 .00 1 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 120 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 .10 .10 .10 .10 .10 .00 119 .10 15 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 .10 .10 .10 .10 .10 .00 200 .10 22 1460 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 12 1475 ---- ---- ---- ---- .10 -.10 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 11 1500 ---- ---- ---- ---- .20 .00 .20 72 3607 1510 ---- ---- ---- ---- .20 .00 .20 14 1515 ---- ---- ---- ---- .20 .00 .20 1520 .20 .20 .20 .20 .20 .00 30 .20 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 6 1555 ---- ---- ---- ---- .20 -.10 .30 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .30 .00 .30 18 1580 ---- ---- ---- ---- .30 .00 .30 21 1585 ---- ---- ---- ---- .30 .00 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 8 1600 ---- ---- .30A .30A .30 -.10 .40 143 1605 ---- ---- .30A .30A .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 8 1615 ---- ---- ---- ---- .30 -.10 .40 1 1620 ---- ---- ---- ---- .30 -.10 .40 16 1625 .40 .40 .40 .40 .40 .00 1 .40 26 1630 ---- ---- ---- ---- .40 .00 .40 1635 ---- ---- ---- ---- .40 .00 .40 1 1640 ---- ---- ---- ---- .40 -.10 .50 2 3 1645 ---- ---- ---- ---- .40 -.10 .50 2 1650 ---- ---- ---- ---- .40 -.10 .50 73 1655 ---- ---- ---- ---- .50 .00 .50 17 1660 ---- ---- ---- ---- .50 .00 .50 28 1665 ---- ---- ---- ---- .50 -.10 .60 3 1670 ---- ---- ---- ---- .50 -.10 .60 4 1675 ---- ---- ---- ---- .60 .00 .60 46 1680 ---- ---- ---- ---- .60 -.10 .70 5 1685 ---- ---- ---- ---- .60 -.10 .70 5 1690 ---- ---- .70A .70A .70 -.10 .80 4 1695 ---- ---- ---- ---- .70 -.10 .80 29 1700 .70 .70 .70 .70 .80 -.10 3 .90 13 178 1705 ---- ---- ---- ---- .80 -.10 .90 2 1710 ---- ---- ---- ---- .90 -.10 1.00 15 1715 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 6 1720 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 2 44 1725 ---- ---- ---- ---- 1.10 -.10 1.20 50 146 1730 ---- ---- 1.20A 1.20A 1.20 -.20 2 1.40 1 25 1735 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 8 1740 1.30 1.50B 1.30 1.50B 1.40 -.20 1 1.60 40 1745 ---- ---- 1.50A 1.50A 1.60 -.10 1.70 2 1750 1.50 1.90 1.50 1.70A 1.70 -.20 15 1.90 3 695 1755 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 10 15 1760 ---- ---- 1.90A 1.90A 2.00 -.30 11 2.30 1 28 1765 ---- ---- 2.10A 2.10A 2.20 -.30 1 2.50 14 1770 ---- ---- 2.30A 2.30A 2.40 -.30 6 2.70 3 60 1775 2.90 2.90 2.50 2.50 2.60 -.40 6 3.00 9 330 1780 2.80 2.80 2.70A 2.70A 2.90 -.30 6 3.20 1 47 1785 3.10 3.10 2.90A 3.00 3.20 -.40 13 3.60 129 1790 3.10 3.20 3.10 3.70B 3.50 -.40 3 3.90 1 54 1795 3.70 3.70 3.50A 3.50A 3.80 -.50 3 4.30 1 102 1800 4.00 4.00 3.80A 3.80A 4.20 -.50 101 4.70 6 841 1805 ---- ---- 4.20A 4.20A 4.60 -.50 2 5.10 60 110 1810 5.30 5.50B 4.60A 5.50B 5.00 -.60 6 5.60 24 160 1815 ---- ---- 5.00A 5.00A 5.50 -.60 1 6.10 20 141 1820 6.40 6.40 5.50A 6.50B 6.00 -.70 2 6.70 14 255 1825 7.30 7.30 6.00A 6.50A 6.60 -.80 16 7.40 3 317 1830 7.90 8.10B 6.60A 7.20 7.30 -.80 16 8.10 2 219 1835 ---- 8.90B 7.20A 7.20A 8.00 -.80 2 8.80 4 225 1840 8.50 9.80B 7.90A 8.70 8.80 -.90 16 9.70 637 1845 ---- 10.80B 8.70A 8.70A 9.60 -1.00 10.60 3 78 1850 11.20 11.80B 9.50A 11.80B 10.50 -1.10 6 11.60 43 663 1855 11.70 13.00B 10.40A 11.20A 11.50 -1.20 10 12.70 73 137 1860 ---- 14.20B 11.40A 11.40A 12.60 -1.20 207 13.80 7 195 1865 ---- 15.50B 12.50A 12.50A 13.80 -1.30 15.10 16 167 1870 15.70 17.00B 13.60A 16.40B 15.10 -1.30 35 16.40 11 154 1875 15.50 18.50B 14.90A 18.50B 16.50 -1.40 52 17.90 3 1642 1880 ---- 20.20B 16.20A 16.20A 17.90 -1.60 23 19.50 79 1885 ---- 22.00B 17.80A 17.80A 19.50 -1.60 21.10 1 320 1890 22.10 23.80B 19.30A 20.70A 21.20 -1.70 6 22.90 77 1895 24.00 25.80B 21.00A 22.50A 23.10 -1.70 29 24.80 4 82 1900 22.90 27.90B 22.70A 25.30B 25.00 -1.80 208 26.80 38 1533 1905 27.10 30.20B 24.60A 26.50A 27.10 -1.80 2 28.90 88 1910 26.90 32.50B 26.70A 28.60A 29.30 -1.90 27 31.20 131 1915 29.10 34.90B 28.80A 31.30A 31.50 -2.00 65 33.50 16 2109 1920 31.40 37.50B 31.10A 34.40B 33.90 -2.10 59 36.00 38 109 1925 38.00 40.20B 33.40A 35.70A 36.40 -2.20 235 38.60 8 2617 1930 36.30 43.10B 35.90A 43.10B 39.00 -2.30 7 41.30 239 1935 43.40 46.00B 38.50A 38.50A 41.70 -2.40 56 44.10 237 1940 ---- 49.10B 41.40A 41.40A 44.60 -2.40 47.00 137 1945 ---- 52.20B 44.10A 44.10A 47.60 -2.50 50.10 189 1950 50.90 55.50B 47.10A 47.10A 50.70 -2.50 208 53.20 29 309 1955 ---- 58.90B 50.20A 50.20A 53.80 -2.60 56.40 85 1960 ---- 62.30B 53.40A 53.40A 57.10 -2.70 59.80 4 225 1965 ---- 65.90B 56.60A 56.60A 60.50 -2.70 63.20 185 1970 ---- 69.60B 60.00A 60.00A 64.00 -2.70 66.70 27 1975 ---- 73.30B 63.40A 63.40A 67.60 -2.80 70.40 91 1980 ---- 77.10B 66.90A 66.90A 71.30 -2.80 74.10 125 1985 74.00 81.00B 70.60A 75.70B 75.10 -2.80 2 77.90 93 1990 ---- 85.00B 74.30A 74.30A 78.90 -2.80 13 81.70 1683 1995 ---- 89.00B 78.10A 78.10A 82.80 -2.90 85.70 161 2000 ---- 93.10B 82.00A 82.00A 86.80 -2.90 89.70 397 2005 ---- 97.30B 85.90A 85.90A 90.90 -2.90 93.80 76 2010 ---- 101.50B 89.90A 89.90A 95.00 -2.90 97.90 74 2015 ---- 105.80B 94.00A 94.00A 99.20 -2.90 102.10 265 2020 ---- 110.10B 98.20A 98.20A 103.50 -2.90 106.40 300 2025 ---- 114.50B 102.40A 102.40A 107.80 -2.90 110.70 19 2030 ---- 118.90B 106.60A 106.60A 112.10 -2.90 115.00 27 2035 ---- 123.40B 110.90A 110.90A 116.50 -2.90 119.40 9 2040 ---- 127.90B 115.30A 115.30A 121.00 -2.90 123.90 3 2045 ---- 132.50B 119.70A 119.70A 125.40 -3.00 128.40 4 2050 ---- 137.00B 124.20A 124.20A 130.00 -2.90 132.90 74 2055 ---- 141.60B 128.70A 128.70A 134.50 -2.90 137.40 3 2060 ---- 146.30B 133.20A 133.20A 139.10 -2.90 142.00 27 2065 ---- 150.90B 137.80A 137.80A 143.70 -2.90 146.60 1 2070 ---- 154.90B 142.40A 142.40A 148.30 -3.00 151.30 180 2075 ---- 160.40B 147.00A 147.00A 153.00 -3.00 156.00 12 2080 ---- 164.30B 151.70A 151.70A 157.70 -3.00 160.70 152 2085 ---- 169.10B 156.40A 156.40A 162.40 -3.00 165.40 9 2090 ---- 173.80B 162.50A 162.50A 167.20 -2.90 170.10 3 2095 ---- 178.60B 167.20A 167.20A 171.90 -3.00 174.90 6 2100 ---- 184.20B 170.50A 170.50A 176.70 -2.90 179.60 1 2105 ---- 188.20B 176.70A 176.70A 181.50 -2.90 184.40 2110 ---- 193.00B 181.50A 181.50A 186.30 -2.90 189.20 2 2115 ---- 197.90B 186.30A 186.30A 191.10 -3.00 194.10 2 2120 ---- 202.70B 191.10A 191.10A 195.90 -3.00 198.90 1 2125 ---- 208.40B 194.40A 194.40A 200.80 -2.90 203.70 17 2130 ---- 212.50B 200.80A 200.80A 205.60 -3.00 208.60 2 2135 ---- 217.30B 205.70A 205.70A 210.50 -3.00 213.50 2140 ---- 222.20B 210.50A 210.50A 215.30 -3.00 218.30 2145 ---- 227.10B 215.40A 215.40A 220.20 -3.00 223.20 2150 ---- 232.90B 218.70A 218.70A 225.10 -3.00 228.10 2155 ---- 236.90B 225.20A 225.20A 230.00 -3.00 233.00 2160 ---- 241.90B 230.10A 230.10A 234.90 -3.00 237.90 2 2165 ---- 246.70B 235.00A 235.00A 239.80 -3.00 242.80 3 2170 ---- 251.60B 239.90A 239.90A 244.70 -3.10 247.80 4 2175 ---- 257.50B 243.20A 243.20A 249.70 -3.00 252.70 4 2180 ---- 261.50B 249.70A 249.70A 254.60 -3.00 257.60 5 2185 ---- 266.50B 254.60A 254.60A 259.50 -3.10 262.60 6 2190 ---- 271.40B 259.60A 259.60A 264.50 -3.00 267.50 7 2195 ---- 276.40B 264.50A 264.50A 269.40 -3.00 272.40 2 2200 ---- 282.20B 267.80A 267.80A 274.40 -3.00 277.40 18 2205 ---- 286.30B 274.40A 274.40A 279.30 -3.00 282.30 2 2210 ---- 291.30B 279.40A 279.40A 284.30 -3.00 287.30 2 2215 ---- 296.20B 284.30A 284.30A 289.20 -3.10 292.30 2 2220 ---- 301.20B 289.30A 289.30A 294.20 -3.00 297.20 2225 ---- 307.10B 292.60A 292.60A 299.20 -3.00 302.20 23 2230 ---- 311.00B 299.20A 299.20A 304.10 -3.10 307.20 3 2235 ---- 316.10B 304.20A 304.20A 309.10 -3.00 312.10 2 2240 ---- 321.00B 309.20A 309.20A 314.10 -3.00 317.10 2245 ---- 326.00B 314.10A 314.10A 319.10 -3.00 322.10 2250 ---- 332.00B 317.40A 317.40A 324.00 -3.10 327.10 29 2255 ---- 335.90B 324.10A 324.10A 329.00 -3.10 332.10 2260 ---- 340.80B 329.10A 329.10A 334.00 -3.00 337.00 2265 ---- 345.90B 334.00A 334.00A 339.00 -3.00 342.00 2270 ---- 350.90B 339.00A 339.00A 344.00 -3.00 347.00 2275 ---- 355.90B 342.30A 342.30A 349.00 -3.00 352.00 34 2280 ---- 360.90B 349.10A 349.10A 354.00 -3.00 357.00 2285 ---- 365.90B 354.10A 354.10A 359.00 -3.00 362.00 2290 ---- 370.90B 359.10A 359.10A 364.00 -3.00 367.00 2295 ---- 375.90B 364.10A 364.10A 369.00 -3.00 372.00 2300 ---- 381.20B 369.00A 369.00A 374.00 -3.00 377.00 28 2305 ---- 385.90B 374.10A 374.10A 379.00 -3.00 382.00 2310 ---- 390.90B 379.10A 379.10A 384.00 -3.00 387.00 2320 ---- 400.90B 389.10A 389.10A 394.00 -3.00 397.00 2325 ---- 405.90B 394.00A 394.00A 399.00 -3.00 402.00 21 2330 ---- 410.90B 399.10A 399.10A 404.00 -3.00 407.00 2340 ---- 420.80B 409.10A 409.10A 414.00 -3.00 417.00 2350 ---- 431.20B 419.00A 419.00A 424.00 -3.00 427.00 6 2360 ---- 440.80B 429.10A 429.10A 434.00 -3.00 437.00 2370 ---- 450.80B 439.00A 439.00A 444.00 -3.00 447.00 2375 ---- 455.90B 444.10A 444.10A 449.00 -3.00 452.00 2380 ---- 460.80B 449.00A 449.00A 454.00 -3.00 457.00 2390 ---- 470.70B 459.00A 459.00A 464.00 -3.00 467.00 2400 ---- 481.20B 469.00A 469.00A 474.00 -3.00 477.00 2410 ---- 490.80B 479.00A 479.00A 484.00 -3.00 487.00 2425 ---- 505.90B 494.00A 494.00A 499.00 -3.00 502.00 2450 ---- 531.20B 519.00A 519.00A 524.00 -3.00 527.00 2475 ---- 555.80B 544.00A 544.00A 549.00 -3.00 552.00 2500 ---- 581.10B 569.00A 569.00A 574.00 -3.00 577.00 2525 ---- 605.90B 594.00A 594.00A 599.00 -3.00 602.00 2550 ---- 631.10B 619.00A 619.00A 624.00 -3.00 627.00 2575 ---- 655.90B 644.00A 644.00A 649.00 -3.00 652.00 2600 ---- 681.10B 669.00A 669.00A 674.00 -3.00 677.00 2800 ---- 881.00B 869.00A 869.00A 874.00 -3.00 877.00 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .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 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 .00 .10 1667 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 2050 1355 ---- ---- ---- ---- .10 .00 .10 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 733 1380 ---- ---- ---- ---- .10 .00 .10 1 1385 ---- ---- ---- ---- .20 +.10 .10 12 1390 ---- ---- ---- ---- .20 +.10 .10 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 .20 .20 .20 .20 .00 1 .20 82 1470 ---- ---- ---- ---- .20 .00 .20 4 1475 .20 .20 .20 .20 .20 .00 22 .20 28 1480 ---- ---- ---- ---- .20 .00 .20 1485 ---- ---- .20A .20A .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 14 1495 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 187 .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 .00 .30 1 1001 1540 ---- ---- .30A .30A .30 -.10 .40 3 1545 ---- ---- .30A .30A .40 .00 .40 1550 ---- ---- .30A .30A .40 .00 .40 4056 1555 ---- ---- ---- ---- .40 .00 .40 50 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 4 1575 ---- ---- .40A .40A .40 -.10 .50 442 1580 ---- ---- ---- ---- .40 -.10 .50 33 1585 ---- ---- ---- ---- .50 .00 .50 40 1590 ---- ---- ---- ---- .50 .00 .50 5 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .50 -.10 .60 1413 1605 ---- ---- ---- ---- .50 -.10 .60 1610 ---- ---- ---- ---- .60 .00 .60 1615 ---- ---- ---- ---- .60 .00 .60 3 1620 ---- ---- ---- ---- .60 -.10 .70 6 1625 ---- ---- ---- ---- .70 .00 .70 236 1630 .70 .70 .70 .70 .70 -.10 2 .80 26 1635 ---- ---- ---- ---- .70 -.10 .80 3 1640 ---- ---- ---- ---- .80 -.10 .90 1 1645 .80 .80 .80 .80 .80 -.10 2 .90 9 1650 ---- ---- ---- ---- .90 -.10 1.00 97 499 1655 ---- ---- ---- ---- .90 -.10 1.00 1660 ---- ---- ---- ---- 1.00 -.10 1.10 107 1665 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 20 1670 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 53 1675 ---- ---- ---- ---- 1.20 -.10 1.30 1020 1680 ---- ---- ---- ---- 1.30 -.10 1.40 12 1685 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1690 ---- ---- 1.50A 1.50A 1.50 -.20 6 1.70 10 1695 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 109 1700 1.70 1.70 1.70 1.80B 1.70 -.20 381 1.90 1 5947 1705 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 109 1710 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 192 1715 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 12 1720 ---- ---- 2.30A 2.30A 2.30 -.30 2.60 10 1725 2.30 2.70B 2.30 2.70B 2.50 -.30 2 2.80 2 488 1730 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 4 20 1735 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 3 23 1740 ---- ---- 3.10A 3.10A 3.10 -.40 1 3.50 3 1036 1745 ---- ---- 3.30A 3.30A 3.40 -.40 3 3.80 2 23 1750 3.90 4.00 3.50 3.80A 3.70 -.40 27 4.10 22 1665 1755 ---- ---- 3.80A 3.80A 4.00 -.40 10 4.40 40 1760 ---- ---- 4.10A 4.10A 4.30 -.40 2 4.70 72 1765 ---- ---- 4.40A 4.40A 4.60 -.50 5.10 3 241 1770 ---- ---- 4.70A 4.70A 5.00 -.50 5.50 19 206 1775 ---- ---- 5.10A 5.10A 5.40 -.50 2 5.90 3 1091 1780 ---- ---- 5.50A 5.50A 5.90 -.50 6.40 48 1785 6.70 6.70 5.90A 6.30A 6.30 -.60 30 6.90 70 1790 ---- ---- 6.40A 6.40A 6.80 -.60 7.40 3 86 1795 ---- ---- 6.90A 6.90A 7.40 -.60 1 8.00 2 47 1800 7.20 8.60B 7.20 8.60B 8.00 -.70 132 8.70 1 3610 1805 ---- ---- 8.00A 8.00A 8.60 -.70 2 9.30 1 42 1810 ---- ---- 8.60A 8.60A 9.30 -.80 10.10 1 153 1815 ---- 10.90B 9.30A 9.30A 10.00 -.80 10.80 63 1820 10.50 11.80B 10.00A 11.80B 10.80 -.90 6 11.70 2 280 1825 ---- 12.70B 10.80A 10.80A 11.70 -.90 2 12.60 6 1158 1830 ---- 13.80B 11.70A 11.70A 12.60 -1.00 13.60 2 21 1835 ---- 14.90B 12.60A 12.60A 13.60 -1.00 1 14.60 211 1840 ---- 16.00B 13.50A 13.50A 14.60 -1.10 15.70 226 346 1845 ---- 17.30B 14.60A 14.60A 15.80 -1.10 16.90 3 56 1850 ---- 18.60B 15.70A 15.70A 17.00 -1.10 237 18.10 18 2611 1855 19.40 20.00B 16.90A 19.50B 18.20 -1.30 3 19.50 64 1860 ---- 21.50B 18.10A 18.10A 19.60 -1.30 20.90 87 1865 22.40 23.00B 19.40A 20.60A 21.00 -1.40 3 22.40 1 155 1870 23.30 24.70B 20.90A 24.70B 22.60 -1.40 2 24.00 3 279 1875 ---- 26.50B 22.40A 22.40A 24.20 -1.50 25.70 1428 1880 27.30 28.30B 24.00A 27.60B 25.90 -1.60 2 27.50 250 1885 ---- 30.30B 25.70A 25.70A 27.70 -1.60 29.30 98 1890 ---- 32.30B 27.60A 27.60A 29.60 -1.70 31.30 19 134 1895 ---- 34.40B 29.30A 29.30A 31.60 -1.70 33.30 157 1900 32.00 36.70B 31.40A 33.00A 33.70 -1.80 39 35.50 26 6425 1905 ---- 39.00B 33.50A 33.50A 35.90 -1.80 37.70 2 317 1910 41.40 41.40 35.50A 37.50A 38.10 -2.00 2 40.10 11 149 1915 ---- 43.90B 37.80A 37.80A 40.50 -2.00 42.50 10 114 1920 45.20 46.60B 40.10A 46.60B 43.00 -2.00 6 45.00 200 205 1925 ---- 49.30B 42.60A 42.60A 45.60 -2.00 20 47.60 32 1183 1930 ---- 52.10B 45.10A 45.10A 48.20 -2.10 50.30 2 495 1935 ---- 55.00B 47.80A 47.80A 51.00 -2.10 53.10 17 381 1940 ---- 58.00B 50.50A 50.50A 53.80 -2.20 56.00 87 1945 ---- 61.10B 53.40A 53.40A 56.70 -2.30 59.00 325 1950 57.70 64.20B 56.30A 64.20B 59.70 -2.40 70 62.10 5 1786 1955 ---- 67.50B 59.30A 59.30A 62.80 -2.40 65.20 139 1960 69.90 70.80B 62.40A 70.80B 66.00 -2.50 6 68.50 282 1965 ---- 74.20B 65.50A 65.50A 69.30 -2.50 71.80 261 1970 ---- 77.70B 68.80A 68.80A 72.70 -2.50 75.20 1234 1975 ---- 81.30B 72.10A 72.10A 76.10 -2.50 78.60 912 1980 83.40 84.90B 75.50A 78.70A 79.60 -2.60 3 82.20 175 1985 ---- 88.60B 78.90A 78.90A 83.20 -2.60 85.80 238 1990 ---- 92.30B 82.50A 82.50A 86.80 -2.70 89.50 3 623 1995 ---- 96.20B 86.10A 86.10A 90.60 -2.60 93.20 367 2000 95.50 100.10B 89.80A 98.70B 94.40 -2.70 3 97.10 1351 2005 ---- 104.00B 93.50A 93.50A 98.20 -2.70 100.90 354 2010 ---- 108.10B 97.40A 97.40A 102.10 -2.80 104.90 305 2015 ---- 112.10B 101.20A 101.20A 106.10 -2.80 108.90 650 2020 ---- 116.30B 105.20A 105.20A 110.10 -2.80 112.90 80 2025 ---- 120.40B 109.20A 109.20A 114.20 -2.80 117.00 499 2030 ---- 124.60B 113.20A 113.20A 118.30 -2.90 121.20 3 396 2035 ---- 128.90B 117.30A 117.30A 122.50 -2.90 125.40 157 2040 ---- 133.20B 121.50A 121.50A 126.70 -2.90 129.60 98 2045 ---- 137.50B 125.70A 125.70A 131.00 -2.90 133.90 14 2050 ---- 141.90B 129.90A 129.90A 135.30 -2.90 138.20 274 2055 ---- 146.30B 134.20A 134.20A 139.70 -2.80 142.50 25 2060 ---- 150.80B 138.50A 138.50A 144.00 -2.90 146.90 86 2065 ---- 155.30B 142.90A 142.90A 148.50 -2.90 151.40 6 2070 ---- 159.80B 147.30A 147.30A 152.90 -2.90 155.80 62 2075 ---- 164.30B 151.70A 151.70A 157.40 -2.90 160.30 257 2080 ---- 168.90B 156.20A 156.20A 161.90 -2.90 164.80 36 2085 ---- 173.40B 160.70A 160.70A 166.40 -3.00 169.40 142 2090 ---- 178.00B 165.20A 165.20A 171.00 -2.90 173.90 105 2095 ---- 182.70B 169.70A 169.70A 175.60 -2.90 178.50 45 2100 ---- 187.30B 174.30A 174.30A 180.20 -2.90 183.10 638 2105 ---- 192.00B 178.90A 178.90A 184.80 -3.00 187.80 2 2110 ---- 196.70B 183.50A 183.50A 189.40 -3.00 192.40 82 2115 ---- 200.60B 188.20A 188.20A 194.10 -3.00 197.10 15 2120 ---- 205.30B 192.80A 192.80A 198.80 -3.00 201.80 11 2125 ---- 210.80B 197.50A 197.50A 203.50 -3.00 206.50 2130 ---- 214.80B 202.20A 202.20A 208.20 -3.00 211.20 24 2135 ---- 219.50B 208.40A 208.40A 212.90 -3.00 215.90 5 2140 ---- 224.30B 213.10A 213.10A 217.70 -3.00 220.70 8 2145 ---- 229.10B 217.90A 217.90A 222.40 -3.00 225.40 3 2150 ---- 234.70B 221.10A 221.10A 227.20 -3.00 230.20 23 2155 ---- 238.80B 227.40A 227.40A 232.00 -3.00 235.00 3 2160 ---- 243.50B 232.20A 232.20A 236.80 -3.00 239.80 3 2165 ---- 248.30B 237.00A 237.00A 241.60 -3.00 244.60 2170 ---- 253.20B 241.80A 241.80A 246.40 -3.00 249.40 2 2175 ---- 258.90B 245.00A 245.00A 251.20 -3.10 254.30 4 93 2180 ---- 262.90B 251.40A 251.40A 256.10 -3.00 259.10 4 2185 ---- 267.70B 256.30A 256.30A 260.90 -3.10 264.00 1 2190 ---- 272.60B 261.10A 261.10A 265.80 -3.00 268.80 1 2195 ---- 277.50B 266.00A 266.00A 270.60 -3.10 273.70 1 2200 276.70 283.20B 269.20A 274.00A 275.50 -3.10 1 278.60 145 2205 ---- 287.30B 275.70A 275.70A 280.40 -3.00 283.40 1 2210 ---- 292.20B 280.60A 280.60A 285.30 -3.00 288.30 2 2215 ---- 297.10B 285.50A 285.50A 290.20 -3.00 293.20 2220 ---- 302.00B 290.40A 290.40A 295.10 -3.00 298.10 2225 ---- 307.70B 293.60A 293.60A 300.00 -3.00 303.00 92 2230 ---- 311.80B 300.20A 300.20A 304.90 -3.00 307.90 1 2235 ---- 316.70B 305.10A 305.10A 309.90 -2.90 312.80 2240 ---- 321.60B 310.00A 310.00A 314.80 -3.00 317.80 2245 ---- 326.60B 314.90A 314.90A 319.70 -3.00 322.70 2 2250 ---- 332.40B 318.10A 318.10A 324.60 -3.00 327.60 6 2255 ---- 336.40B 324.70A 324.70A 329.50 -3.00 332.50 1 2260 ---- 341.40B 329.70A 329.70A 334.40 -3.10 337.50 3 2265 ---- 346.30B 334.60A 334.60A 339.40 -3.00 342.40 2 2270 ---- 351.20B 339.50A 339.50A 344.30 -3.10 347.40 1 2275 ---- 357.20B 342.80A 342.80A 349.30 -3.00 352.30 1 2280 ---- 361.10B 349.40A 349.40A 354.30 -3.00 357.30 2285 ---- 366.10B 354.50A 354.50A 359.20 -3.00 362.20 2290 ---- 371.10B 359.60A 359.60A 364.20 -3.00 367.20 1 2295 ---- 376.00B 364.40A 364.40A 369.20 -3.00 372.20 2300 ---- 382.00B 367.50A 367.50A 374.10 -3.00 377.10 64 2305 ---- 385.90B 374.40A 374.40A 379.10 -3.00 382.10 2310 ---- 390.90B 379.30A 379.30A 384.10 -3.00 387.10 2315 ---- 395.90B 384.30A 384.30A 389.00 -3.10 392.10 2320 ---- 400.90B 389.30A 389.30A 394.00 -3.00 397.00 2325 ---- 406.90B 392.40A 392.40A 399.00 -3.00 402.00 4 2330 ---- 410.90B 399.20A 399.20A 404.00 -3.00 407.00 2335 ---- 415.90B 404.20A 404.20A 409.00 -3.00 412.00 2340 ---- 420.80B 409.20A 409.20A 414.00 -3.00 417.00 2345 ---- 425.80B 414.20A 414.20A 419.00 -3.00 422.00 2350 ---- 431.20B 417.30A 417.30A 424.00 -3.00 427.00 5 2360 ---- 440.80B 429.20A 429.20A 434.00 -3.00 437.00 2370 ---- 450.80B 439.10A 439.10A 444.00 -3.00 447.00 2375 ---- 455.90B 444.10A 444.10A 449.00 -3.00 452.00 4 2380 ---- 460.80B 449.10A 449.10A 454.00 -3.00 457.00 2390 ---- 470.80B 459.10A 459.10A 464.00 -3.00 467.00 2400 ---- 481.20B 469.00A 469.00A 474.00 -3.00 477.00 3 2410 ---- 490.80B 479.10A 479.10A 484.00 -3.00 487.00 2420 ---- 500.80B 489.10A 489.10A 494.00 -3.00 497.00 2425 ---- 505.90B 494.10A 494.10A 499.00 -3.00 502.00 2430 ---- 510.80B 499.10A 499.10A 504.00 -3.00 507.00 2440 ---- 520.80B 509.10A 509.10A 514.00 -3.00 517.00 2450 ---- 531.20B 519.10A 519.10A 524.00 -3.00 527.00 258 2475 ---- 555.80B 544.00A 544.00A 549.00 -3.00 552.00 2490 ---- 570.80B 559.10A 559.10A 564.00 -3.00 567.00 2500 ---- 581.20B 569.00A 569.00A 574.00 -3.00 577.00 71 2525 ---- 605.80B 594.10A 594.10A 599.00 -3.00 602.00 2550 ---- 631.10B 619.10A 619.10A 624.00 -3.00 627.00 2575 ---- 655.80B 644.00A 644.00A 649.00 -3.00 652.00 2600 ---- 681.10B 669.00A 669.00A 674.00 -3.00 677.00 2625 ---- 705.80B 694.10A 694.10A 699.00 -3.00 702.00 2650 ---- 731.10B 719.10A 719.10A 724.00 -3.00 727.00 2700 ---- 781.10B 769.10A 769.10A 774.00 -3.00 777.00 2750 ---- 831.00B 819.10A 819.10A 824.00 -3.00 827.00 2800 ---- 881.10B 869.00A 869.00A 874.00 -3.00 877.00 2900 ---- 981.00B 969.00A 969.00A 974.00 -3.00 977.00 3000 ---- 1080.90B 1069.10A 1069.10A 1074.00 -3.00 1077.00 3100 ---- 1180.90B 1169.30A 1169.30A 1174.00 -3.00 1177.00 3200 ---- 1280.90B 1269.00A 1269.00A 1274.00 -3.00 1277.00 3400 ---- 1480.80B 1469.30A 1469.30A 1474.00 -3.00 1477.00 3600 ---- 1680.70B 1669.30A 1669.30A 1674.00 -3.00 1677.00 3800 ---- 1880.70B 1869.20A 1869.20A 1874.00 -3.00 1877.00 4000 ---- 2080.60B 2069.30A 2069.30A 2074.00 -3.00 2077.00 OG JAN24 Gold Option PUT 1250 ---- ---- .10A .10A .10 -.10 .20 27 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 24 1325 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 145 1375 ---- ---- ---- ---- .10 -.10 .20 50 1400 ---- ---- ---- ---- .20 .00 .20 4046 1425 ---- ---- ---- ---- .20 -.10 .30 3 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .20 -.10 .30 1 1450 ---- ---- ---- ---- .20 -.10 .30 2 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 2 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 -.10 .40 1500 ---- ---- ---- ---- .40 .00 .40 75 1510 ---- ---- ---- ---- .40 .00 .40 1520 ---- ---- ---- ---- .40 .00 .40 3 1525 ---- ---- ---- ---- .40 .00 .40 75 1530 ---- ---- ---- ---- .40 -.10 .50 6 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 1545 ---- ---- ---- ---- .50 .00 .50 1550 ---- ---- ---- ---- .50 -.10 .60 70 1555 ---- ---- ---- ---- .50 -.10 .60 1560 ---- ---- ---- ---- .60 .00 .60 1565 ---- ---- ---- ---- .60 .00 .60 1570 ---- ---- ---- ---- .60 -.10 .70 10 1575 ---- ---- ---- ---- .60 -.10 .70 56 1580 ---- ---- ---- ---- .70 .00 .70 1585 ---- ---- ---- ---- .70 -.10 .80 1590 ---- ---- ---- ---- .70 -.10 .80 1 1595 ---- ---- .80A .80A .80 -.10 .90 1600 ---- ---- ---- ---- .80 -.10 1 .90 109 1605 ---- ---- ---- ---- .90 .00 .90 3 1610 ---- ---- ---- ---- .90 -.10 1.00 1615 ---- ---- 1.00A 1.00A .90 -.20 1.10 1620 ---- ---- ---- ---- 1.00 -.10 1.10 534 1625 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 27 1630 ---- ---- ---- ---- 1.10 -.10 1.20 1635 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1640 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1645 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1650 1.30 1.40B 1.30 1.40B 1.40 -.10 1 1.50 1024 1655 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1660 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1665 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1670 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 10 1675 ---- ---- 1.90A 1.90A 1.90 -.10 5 2.00 25 1680 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1685 ---- ---- 2.10A 2.10A 2.20 -.10 2.30 1690 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 5 7 1695 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1 4 1700 ---- ---- 2.50A 2.50A 2.60 -.20 1 2.80 482 1705 ---- ---- 2.70A 2.70A 2.80 -.20 3.00 4 1710 ---- ---- 2.90A 2.90A 3.00 -.10 3.10 1715 ---- ---- 3.10A 3.10A 3.20 -.20 1 3.40 2 1720 ---- ---- 3.20A 3.20A 3.40 -.20 3.60 6 1725 ---- ---- 3.50A 3.50A 3.60 -.20 26 3.80 2 225 1730 ---- ---- 3.70A 3.70A 3.80 -.30 4.10 8 1735 ---- ---- 4.00A 4.00A 4.10 -.30 4.40 5 1740 ---- ---- 4.20A 4.20A 4.40 -.20 2 4.60 2 10 1745 ---- ---- 4.50A 4.50A 4.60 -.40 5.00 1750 ---- ---- 4.70A 4.70A 5.00 -.30 5.30 5 206 1755 ---- ---- 5.10A 5.10A 5.30 -.40 5.70 69 1760 ---- ---- 5.40A 5.40A 5.60 -.50 1 6.10 39 1765 ---- ---- 5.70A 5.70A 6.00 -.50 6.50 23 1770 ---- ---- 6.10A 6.10A 6.40 -.50 6.90 273 1775 ---- ---- 6.50A 6.50A 6.90 -.50 7.40 1 131 1780 ---- ---- 7.00A 7.00A 7.30 -.60 7.90 3 1785 ---- ---- 7.40A 7.40A 7.80 -.60 8.40 21 1790 ---- ---- 7.90A 7.90A 8.40 -.60 9.00 10 1795 ---- ---- 8.50A 8.50A 9.00 -.60 9.60 6 1800 10.10 10.20B 9.00A 9.00A 9.60 -.60 1 10.20 503 1805 ---- ---- 9.60A 9.60A 10.20 -.70 10.90 23 1810 ---- ---- 10.30A 10.30A 10.90 -.80 11.70 10 1815 ---- ---- 11.00A 11.00A 11.60 -.80 12.40 27 1820 ---- ---- 11.70A 11.70A 12.40 -.90 13.30 5 1825 13.00 14.20B 12.50A 12.50A 13.30 -.90 8 14.20 257 1830 14.20 15.20B 13.30A 13.30A 14.10 -1.00 5 15.10 8 68 1835 ---- 16.20B 14.20A 14.20A 15.10 -1.00 16.10 18 1840 ---- 17.30B 15.10A 15.10A 16.10 -1.00 17.10 28 1845 ---- 18.40B 16.10A 16.10A 17.10 -1.10 1 18.20 8 1850 ---- 19.70B 17.20A 17.20A 18.30 -1.10 19.40 1171 1855 ---- 20.90B 18.30A 18.30A 19.40 -1.20 1 20.60 4 1860 ---- 22.30B 19.50A 19.50A 20.70 -1.20 21.90 503 1865 ---- 23.70B 20.70A 20.70A 22.00 -1.30 23.30 5 62 1870 23.40 25.20B 22.10A 25.20B 23.40 -1.30 7 24.70 41 1875 ---- 26.80B 23.40A 23.40A 24.90 -1.40 26.30 1324 1880 ---- 28.50B 24.90A 24.90A 26.40 -1.40 27.80 1 1885 ---- 30.20B 26.40A 26.40A 28.00 -1.50 29.50 7 1890 30.70 32.00B 28.00A 32.00B 29.70 -1.60 5 31.30 22 1895 ---- 33.90B 29.70A 29.70A 31.50 -1.60 33.10 27 1900 ---- 35.90B 31.50A 31.50A 33.40 -1.60 35.00 309 1905 ---- 38.00B 33.30A 33.30A 35.30 -1.70 37.00 4 1910 ---- 40.10B 35.30A 35.30A 37.30 -1.70 39.00 2 1915 42.50 42.50 37.30A 38.90A 39.40 -1.80 5 41.20 5 24 1920 ---- 44.60B 39.40A 39.40A 41.60 -1.80 43.40 3 17 1925 44.20 47.00B 41.50A 44.30B 43.90 -1.80 11 45.70 391 1930 ---- 49.50B 43.80A 43.80A 46.30 -1.80 48.10 25 1935 ---- 52.10B 46.10A 46.10A 48.70 -1.90 50.60 35 1940 ---- 54.70B 48.50A 48.50A 51.20 -2.00 53.20 2 62 1945 ---- 57.50B 51.00A 51.00A 53.80 -2.00 55.80 16 1950 ---- 60.30B 53.60A 53.60A 56.50 -2.00 58.50 1 334 1955 ---- 63.10B 56.30A 56.30A 59.20 -2.10 61.30 9 1960 ---- 66.10B 59.00A 59.00A 62.10 -2.10 64.20 254 1965 ---- 69.10B 61.80A 61.80A 65.00 -2.20 67.20 1 256 1970 ---- 72.30B 64.70A 64.70A 68.00 -2.20 70.20 17 1975 ---- 75.40B 67.70A 67.70A 71.10 -2.20 73.30 428 1980 ---- 78.70B 70.70A 70.70A 74.20 -2.30 76.50 9 1985 ---- 82.00B 73.80A 73.80A 77.40 -2.40 79.80 1 1990 80.20 85.40B 77.00A 79.90A 80.70 -2.40 3 83.10 15 1995 83.50 88.90B 80.30A 83.30A 84.10 -2.40 3 86.50 1 2000 ---- 92.50B 83.60A 83.60A 87.50 -2.40 89.90 665 2005 ---- 96.10B 87.00A 87.00A 91.00 -2.50 93.50 282 2010 ---- 99.70B 90.40A 90.40A 94.50 -2.50 97.00 11 67 2015 ---- 103.40B 93.90A 93.90A 98.10 -2.60 100.70 95 2020 ---- 107.10B 97.50A 97.50A 101.80 -2.60 104.40 14 2025 ---- 110.90B 101.10A 101.10A 105.50 -2.60 108.10 100 2030 ---- 114.80B 104.80A 104.80A 109.30 -2.60 111.90 8 2035 ---- 118.70B 108.60A 108.60A 113.10 -2.70 115.80 35 2040 ---- 122.70B 112.40A 112.40A 117.00 -2.70 119.70 11 2045 ---- 126.70B 116.30A 116.30A 120.90 -2.70 123.60 2050 ---- 130.80B 120.20A 120.20A 124.80 -2.80 127.60 105 2055 ---- 134.90B 124.10A 124.10A 128.90 -2.80 131.70 2060 ---- 139.00B 128.10A 128.10A 132.90 -2.90 135.80 31 2065 ---- 143.20B 132.20A 132.20A 137.00 -2.90 139.90 6 2070 ---- 147.40B 136.20A 136.20A 141.20 -2.80 144.00 67 2075 ---- 151.70B 140.40A 140.40A 145.40 -2.80 148.20 86 2080 ---- 156.00B 144.50A 144.50A 149.60 -2.90 152.50 13 2085 ---- 160.30B 148.70A 148.70A 153.90 -2.80 156.70 10 2090 ---- 164.70B 153.00A 153.00A 158.20 -2.80 161.00 2095 ---- 169.10B 157.20A 157.20A 162.50 -2.90 165.40 2100 ---- 173.50B 161.50A 161.50A 166.90 -2.80 169.70 93 2105 ---- 177.90B 165.90A 165.90A 171.30 -2.80 174.10 2110 ---- 182.40B 170.30A 170.30A 175.70 -2.90 178.60 2115 ---- 186.90B 174.70A 174.70A 180.10 -2.90 183.00 30 2120 ---- 191.40B 179.10A 179.10A 184.60 -2.90 187.50 2 2125 ---- 195.90B 183.50A 183.50A 189.10 -2.90 192.00 17 2130 ---- 200.50B 188.00A 188.00A 193.60 -2.90 196.50 2135 ---- 205.00B 192.50A 192.50A 198.10 -2.90 201.00 2140 ---- 209.60B 197.00A 197.00A 202.70 -2.90 205.60 2145 ---- 214.20B 201.60A 201.60A 207.30 -2.90 210.20 2150 ---- 218.90B 206.10A 206.10A 211.80 -2.90 214.70 4 2155 ---- 223.50B 210.70A 210.70A 216.40 -3.00 219.40 2160 ---- 228.20B 215.30A 215.30A 221.10 -2.90 224.00 2165 ---- 232.80B 219.90A 219.90A 225.70 -2.90 228.60 2170 ---- 237.50B 224.50A 224.50A 230.40 -2.90 233.30 2175 ---- 242.20B 229.20A 229.20A 235.00 -3.00 238.00 2 2180 ---- 246.00B 233.80A 233.80A 239.70 -3.00 242.70 2185 ---- 250.70B 238.50A 238.50A 244.40 -3.00 247.40 2190 ---- 255.50B 243.20A 243.20A 249.10 -3.00 252.10 2195 ---- 260.20B 247.90A 247.90A 253.80 -3.00 256.80 2200 ---- 265.90B 252.60A 252.60A 258.60 -3.00 261.60 1 2205 ---- 269.80B 259.10A 259.10A 263.30 -3.00 266.30 2210 ---- 274.50B 263.80A 263.80A 268.10 -3.00 271.10 2215 ---- 279.30B 268.60A 268.60A 272.90 -3.00 275.90 2220 ---- 284.10B 273.30A 273.30A 277.60 -3.10 280.70 2225 ---- 289.90B 276.40A 276.40A 282.40 -3.10 285.50 1 2230 ---- 293.70B 282.90A 282.90A 287.20 -3.10 290.30 2235 ---- 298.60B 287.70A 287.70A 292.10 -3.00 295.10 2240 ---- 303.40B 292.50A 292.50A 296.90 -3.00 299.90 2245 ---- 308.30B 297.40A 297.40A 301.70 -3.00 304.70 2250 ---- 314.10B 300.40A 300.40A 306.50 -3.00 309.50 2255 ---- 317.90B 307.00A 307.00A 311.40 -3.00 314.40 2260 ---- 322.80B 311.70A 311.70A 316.20 -3.00 319.20 2265 ---- 327.70B 316.70A 316.70A 321.10 -3.00 324.10 2270 ---- 332.50B 321.40A 321.40A 326.00 -3.00 329.00 2275 ---- 338.40B 324.60A 324.60A 330.80 -3.00 333.80 1 2280 ---- 342.20B 331.30A 331.30A 335.70 -3.00 338.70 2285 ---- 347.20B 336.10A 336.10A 340.60 -3.00 343.60 2290 ---- 351.90B 340.90A 340.90A 345.50 -3.00 348.50 2295 ---- 356.80B 345.90A 345.90A 350.40 -3.00 353.40 2300 ---- 362.90B 348.90A 348.90A 355.30 -3.00 358.30 4 2305 ---- 366.70B 355.80A 355.80A 360.20 -3.00 363.20 2310 ---- 371.50B 360.70A 360.70A 365.10 -3.00 368.10 2315 ---- 376.60B 365.50A 365.50A 370.00 -3.00 373.00 2320 ---- 381.30B 370.40A 370.40A 374.90 -3.00 377.90 2325 ---- 387.50B 373.40A 373.40A 379.80 -3.00 382.80 1 2330 ---- 391.20B 380.30A 380.30A 384.70 -3.00 387.70 2340 ---- 401.20B 390.10A 390.10A 394.60 -3.00 397.60 2350 ---- 412.30B 398.10A 398.10A 404.50 -3.00 407.50 1 2360 ---- 420.90B 409.90A 409.90A 414.40 -3.00 417.40 2370 ---- 430.80B 419.80A 419.80A 424.30 -3.00 427.30 2375 ---- 437.10B 422.80A 422.80A 429.30 -3.00 432.30 1 2380 ---- 440.80B 429.70A 429.70A 434.20 -3.00 437.20 2390 ---- 450.70B 439.70A 439.70A 444.20 -3.00 447.20 2400 ---- 462.00B 447.60A 447.60A 454.10 -3.00 457.10 2410 ---- 470.70B 459.70A 459.70A 464.10 -3.00 467.10 2420 ---- 480.70B 469.60A 469.60A 474.10 -3.00 477.10 2425 ---- 485.70B 472.40A 472.40A 479.10 -3.00 482.10 2 2430 ---- 490.70B 479.60A 479.60A 484.10 -3.00 487.10 2450 ---- 511.20B 498.90A 498.90A 504.10 -3.00 507.10 13 2475 ---- 535.70B 524.50A 524.50A 529.10 -3.00 532.10 2500 ---- 561.00B 549.00A 549.00A 554.10 -3.00 557.10 1 2525 ---- 585.70B 574.50A 574.50A 579.10 -3.00 582.10 2550 ---- 611.10B 599.50A 599.50A 604.10 -3.00 607.10 2575 ---- 635.70B 624.50A 624.50A 629.10 -3.00 632.10 2600 ---- 661.10B 649.50A 649.50A 654.10 -3.00 657.10 2625 ---- 685.70B 674.50A 674.50A 679.10 -3.00 682.10 2700 ---- 761.00B 749.50A 749.50A 754.10 -3.00 757.10 3000 ---- 1060.80B 1049.20A 1049.20A 1054.10 -3.00 1057.10 1 3500 ---- 1560.60B 1549.50A 1549.50A 1554.10 -3.00 1557.10 4000 ---- 2060.30B 2049.50A 2049.50A 2054.10 -3.00 2057.10 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 11 1275 ---- ---- ---- ---- .10 -.10 .20 37 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.20 .30 1 1350 ---- ---- ---- ---- .20 -.10 .30 194 194 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .30 -.10 .40 1430 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .40 .00 .40 1460 ---- ---- ---- ---- .40 -.10 .50 1 1470 ---- ---- ---- ---- .40 -.10 .50 1475 ---- ---- ---- ---- .40 -.10 .50 1480 ---- ---- ---- ---- .50 .00 .50 1 1490 ---- ---- ---- ---- .50 -.10 .60 2 1500 ---- ---- ---- ---- .50 -.10 .60 3 1510 ---- ---- ---- ---- .60 -.10 .70 3 1520 ---- ---- ---- ---- .60 -.10 .70 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 -.10 .80 1535 ---- ---- ---- ---- .70 -.10 .80 1540 ---- ---- ---- ---- .80 .00 .80 2 1545 ---- ---- ---- ---- .80 -.10 .90 58 1550 ---- ---- ---- ---- .80 -.10 .90 1122 1555 ---- ---- ---- ---- .90 .00 .90 10 1560 ---- ---- ---- ---- .90 -.10 1.00 5 1565 ---- ---- ---- ---- 1.00 .00 1.00 5 1570 ---- ---- ---- ---- 1.00 -.10 1.10 1575 ---- ---- ---- ---- 1.00 -.10 1.10 20 1580 ---- ---- ---- ---- 1.10 -.10 1.20 11 1585 ---- ---- ---- ---- 1.10 -.10 1.20 1 1590 ---- ---- ---- ---- 1.20 -.10 1.30 1595 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1600 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 307 1605 ---- ---- ---- ---- 1.40 -.10 1.50 1610 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 84 1615 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1620 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1625 ---- ---- 1.80A 1.80A 1.70 -.20 7 1.90 47 1630 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1635 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1640 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1645 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1650 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 545 1655 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1660 ---- ---- 2.60A 2.60A 2.60 -.20 2.80 10 1665 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1670 ---- ---- 2.90A 2.90A 2.90 -.30 3.20 250 1675 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 15 1680 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1685 ---- ---- 3.40A 3.40A 3.50 -.30 3.80 1690 ---- ---- 3.60A 3.60A 3.70 -.30 4.00 1695 ---- ---- 3.90A 3.90A 3.90 -.30 4.20 1700 ---- ---- 4.10A 4.10A 4.20 -.30 4.50 50 1434 1705 ---- ---- 4.30A 4.30A 4.40 -.30 4.70 96 1710 ---- ---- 4.60A 4.60A 4.70 -.30 5.00 3 1715 ---- ---- 4.80A 4.80A 5.00 -.30 5.30 11 1720 ---- ---- 5.10A 5.10A 5.20 -.40 5.60 1725 ---- ---- 5.40A 5.40A 5.60 -.30 5.90 35 1730 ---- ---- 5.70A 5.70A 5.90 -.40 6.30 11 1735 ---- ---- 6.00A 6.00A 6.30 -.40 6.70 3 1740 ---- ---- 6.40A 6.40A 6.60 -.50 7.10 90 1745 ---- ---- 6.70A 6.70A 7.00 -.50 7.50 588 1750 ---- ---- 7.10A 7.10A 7.50 -.40 7.90 362 1755 ---- ---- 7.50A 7.50A 7.90 -.50 8.40 67 1760 ---- ---- 8.00A 8.00A 8.40 -.50 8.90 54 1765 ---- ---- 8.50A 8.50A 8.90 -.50 9.40 20 1770 ---- ---- 9.00A 9.00A 9.40 -.60 10.00 42 1775 ---- ---- 9.50A 9.50A 10.00 -.60 10.60 20 69 1780 ---- ---- 10.10A 10.10A 10.60 -.60 11.20 1785 ---- ---- 10.60A 10.60A 11.20 -.60 11.80 1790 ---- ---- 11.30A 11.30A 11.90 -.60 12.50 1795 12.90 12.90 11.90A 12.80A 12.60 -.70 7 13.30 1800 13.20 13.20 12.70A 13.40B 13.30 -.80 5 14.10 5 1448 1805 ---- 15.00B 13.40A 13.40A 14.10 -.80 14.90 1810 ---- 15.90B 14.20A 14.20A 15.00 -.80 15.80 13 1815 ---- 16.80B 15.00A 15.00A 15.90 -.80 16.70 1820 ---- 17.80B 15.90A 15.90A 16.80 -.90 17.70 1825 ---- 18.90B 16.90A 16.90A 17.80 -.90 18.70 787 1830 ---- 20.00B 17.80A 17.80A 18.80 -1.00 19.80 13 1835 ---- 21.20B 18.90A 18.90A 19.90 -1.00 20.90 7 1840 ---- 22.40B 20.00A 20.00A 21.00 -1.10 22.10 1845 ---- 23.70B 21.10A 21.10A 22.30 -1.10 23.40 1850 24.40 25.10B 22.30A 22.30A 23.50 -1.20 2 24.70 320 1561 1855 ---- 26.50B 23.60A 23.60A 24.90 -1.20 26.10 22 1860 ---- 28.00B 24.90A 24.90A 26.20 -1.30 27.50 1865 ---- 29.60B 26.30A 26.30A 27.70 -1.30 29.00 5 10 1870 29.00 31.20B 27.80A 29.60B 29.20 -1.40 3 30.60 34 1875 ---- 32.90B 29.30A 29.30A 30.80 -1.50 10 32.30 16 78 1880 ---- 34.70B 30.90A 30.90A 32.50 -1.50 34.00 1885 35.10 36.50B 32.50A 36.50B 34.20 -1.60 1 35.80 69 1890 ---- 38.50B 34.30A 34.30A 36.10 -1.50 37.60 1895 ---- 40.50B 36.10A 36.10A 37.90 -1.60 39.50 1 1900 ---- 42.60B 38.00A 38.00A 39.90 -1.60 41.50 1020 1905 ---- 44.70B 39.90A 39.90A 41.90 -1.70 43.60 38 1910 ---- 46.90B 41.90A 41.90A 44.00 -1.80 45.80 96 1915 ---- 49.20B 44.00A 44.00A 46.20 -1.80 34 48.00 13 1920 ---- 51.60B 46.20A 46.20A 48.50 -1.80 50.30 40 1925 ---- 54.00B 48.40A 48.40A 50.80 -1.90 52.70 213 1930 ---- 56.50B 50.70A 50.70A 53.20 -1.90 55.10 4 1935 ---- 59.10B 53.10A 53.10A 55.70 -2.00 57.70 1 1940 ---- 61.80B 55.60A 55.60A 58.30 -1.90 135 60.20 70 1945 ---- 64.50B 58.10A 58.10A 60.90 -2.00 62.90 1950 63.90 67.40B 60.80A 63.90A 63.60 -2.10 2 65.70 330 1955 ---- 70.30B 63.40A 63.40A 66.40 -2.10 68.50 12 1960 ---- 73.20B 66.20A 66.20A 69.20 -2.10 71.30 169 1965 ---- 76.20B 69.00A 69.00A 72.10 -2.20 74.30 11 1970 ---- 79.30B 71.90A 71.90A 75.10 -2.20 77.30 35 1975 ---- 82.50B 74.90A 74.90A 78.20 -2.20 10 80.40 31 376 1980 ---- 85.70B 77.90A 77.90A 81.30 -2.30 83.60 74 1985 ---- 89.00B 81.00A 81.00A 84.50 -2.30 86.80 59 1990 ---- 92.30B 84.10A 84.10A 87.70 -2.30 90.00 6 1995 ---- 95.70B 87.30A 87.30A 91.00 -2.40 93.40 12 2000 ---- 99.20B 90.60A 90.60A 94.40 -2.40 96.80 694 2005 ---- 102.70B 94.00A 94.00A 97.80 -2.40 100.20 7 2010 ---- 106.30B 97.40A 97.40A 101.30 -2.40 103.70 7 2015 ---- 109.90B 100.90A 100.90A 104.80 -2.50 107.30 3 2020 ---- 113.60B 104.30A 104.30A 108.40 -2.50 110.90 350 2025 ---- 117.30B 107.90A 107.90A 112.10 -2.50 114.60 384 2030 ---- 121.10B 111.50A 111.50A 115.80 -2.50 118.30 240 2035 ---- 124.90B 115.20A 115.20A 119.50 -2.60 122.10 2040 ---- 128.80B 118.90A 118.90A 123.30 -2.60 125.90 105 2045 ---- 132.70B 122.60A 122.60A 127.10 -2.70 129.80 3 2050 ---- 136.60B 126.40A 126.40A 131.00 -2.70 133.70 270 2055 ---- 140.60B 130.30A 130.30A 134.90 -2.70 137.60 101 2060 ---- 144.60B 134.20A 134.20A 138.90 -2.70 141.60 14 2065 ---- 148.70B 138.10A 138.10A 142.90 -2.70 145.60 153 2070 ---- 152.80B 142.10A 142.10A 147.00 -2.70 149.70 1 2075 ---- 157.00B 146.10A 146.10A 151.00 -2.80 153.80 100 2080 ---- 161.10B 150.20A 150.20A 155.10 -2.80 157.90 2 2085 ---- 165.30B 154.20A 154.20A 159.30 -2.80 162.10 1 2090 ---- 169.60B 158.40A 158.40A 163.50 -2.80 166.30 2095 ---- 173.80B 162.50A 162.50A 167.70 -2.80 170.50 2100 ---- 178.10B 166.70A 166.70A 171.90 -2.80 174.70 319 2105 ---- 182.50B 170.90A 170.90A 176.20 -2.80 179.00 210 2110 ---- 186.80B 175.20A 175.20A 180.50 -2.80 183.30 2115 ---- 191.20B 179.50A 179.50A 184.80 -2.90 187.70 2120 ---- 195.60B 183.80A 183.80A 189.20 -2.80 192.00 1 2125 ---- 200.00B 188.10A 188.10A 193.50 -2.90 196.40 6 2130 ---- 204.50B 192.50A 192.50A 197.90 -2.90 200.80 5 2135 ---- 208.90B 196.90A 196.90A 202.40 -2.80 205.20 2140 ---- 213.40B 201.30A 201.30A 206.80 -2.90 209.70 2145 ---- 217.90B 205.70A 205.70A 211.30 -2.80 214.10 2150 ---- 222.40B 210.20A 210.20A 215.70 -2.90 218.60 2155 ---- 227.00B 214.70A 214.70A 220.20 -2.90 223.10 2160 ---- 231.50B 219.20A 219.20A 224.80 -2.80 227.60 2165 ---- 236.10B 223.70A 223.70A 229.30 -2.90 232.20 2170 ---- 240.70B 228.20A 228.20A 233.90 -2.80 236.70 2175 ---- 245.30B 232.70A 232.70A 238.40 -2.90 241.30 28 2180 ---- 249.90B 237.30A 237.30A 243.00 -2.90 245.90 2185 ---- 254.50B 241.90A 241.90A 247.60 -2.90 250.50 2190 ---- 259.20B 246.40A 246.40A 252.20 -2.90 255.10 2195 ---- 263.80B 251.10A 251.10A 256.90 -2.80 259.70 2200 ---- 268.50B 255.70A 255.70A 261.50 -2.90 264.40 2 2205 ---- 273.20B 260.30A 260.30A 266.20 -2.90 269.10 2210 ---- 277.90B 265.00A 265.00A 270.80 -2.90 273.70 1 2215 ---- 282.60B 269.60A 269.60A 275.50 -2.90 278.40 3 2220 ---- 286.70B 274.30A 274.30A 280.20 -2.90 283.10 2225 ---- 292.10B 279.00A 279.00A 284.90 -2.90 287.80 1 2230 ---- 295.70B 283.70A 283.70A 289.60 -2.90 292.50 1 2235 ---- 299.90B 288.40A 288.40A 294.40 -2.90 297.30 2240 ---- 305.20B 294.90A 294.90A 299.10 -2.90 302.00 1 2245 ---- 309.50B 299.60A 299.60A 303.80 -3.00 306.80 2250 ---- 315.90B 302.50A 302.50A 308.60 -2.90 311.50 23 2255 ---- 319.60B 309.20A 309.20A 313.40 -2.90 316.30 2260 ---- 324.30B 313.90A 313.90A 318.10 -3.00 321.10 1 2265 ---- 329.10B 318.70A 318.70A 322.90 -3.00 325.90 2270 ---- 333.90B 323.50A 323.50A 327.70 -3.00 330.70 2275 ---- 339.90B 326.40A 326.40A 332.50 -3.00 335.50 2280 ---- 343.20B 333.10A 333.10A 337.30 -3.00 340.30 2285 ---- 348.40B 337.90A 337.90A 342.10 -3.00 345.10 1 2290 ---- 353.10B 342.70A 342.70A 347.00 -2.90 349.90 2295 ---- 358.00B 347.60A 347.60A 351.80 -3.00 354.80 1 2300 ---- 364.10B 350.40A 350.40A 356.60 -3.00 359.60 6 2305 ---- 367.70B 357.30A 357.30A 361.50 -2.90 364.40 2310 ---- 372.50B 362.20A 362.20A 366.30 -3.00 369.30 2315 ---- 377.40B 367.00A 367.00A 371.20 -2.90 374.10 2320 ---- 381.80B 371.80A 371.80A 376.00 -3.00 379.00 3 2325 ---- 388.40B 374.60A 374.60A 380.90 -3.00 383.90 2330 ---- 392.10B 381.60A 381.60A 385.80 -3.00 388.80 2340 ---- 401.80B 391.30A 391.30A 395.50 -3.00 398.50 2350 ---- 412.90B 399.00A 399.00A 405.30 -3.00 408.30 9 2360 ---- 421.50B 410.90A 410.90A 415.10 -3.00 418.10 2370 ---- 431.20B 420.70A 420.70A 425.00 -2.90 427.90 2375 ---- 437.50B 423.50A 423.50A 429.90 -3.00 432.90 2 2380 ---- 441.20B 430.60A 430.60A 434.80 -3.00 437.80 2390 ---- 451.10B 440.40A 440.40A 444.70 -2.90 447.60 2400 ---- 462.30B 448.10A 448.10A 454.50 -3.00 457.50 33 2410 ---- 470.70B 460.20A 460.20A 464.40 -3.00 467.40 2420 ---- 480.60B 470.00A 470.00A 474.30 -3.00 477.30 2425 ---- 487.00B 472.80A 472.80A 479.30 -3.00 482.30 2430 ---- 490.60B 479.90A 479.90A 484.30 -2.90 487.20 2450 ---- 512.00B 497.60A 497.60A 504.20 -2.90 507.10 4 2475 ---- 536.30B 522.50A 522.50A 529.10 -3.00 532.10 2500 ---- 560.50B 549.60A 549.60A 554.10 -3.00 557.10 3 2525 ---- 585.50B 574.60A 574.60A 579.10 -3.00 582.10 2550 ---- 610.50B 599.60A 599.60A 604.10 -3.00 607.10 2575 ---- 635.50B 624.60A 624.60A 629.10 -3.00 632.10 2600 ---- 660.50B 649.60A 649.60A 654.10 -3.00 657.10 2625 ---- 685.50B 674.60A 674.60A 679.10 -3.00 682.10 2700 ---- 760.20B 749.60A 749.60A 754.10 -3.00 757.10 2800 ---- 860.50B 849.60A 849.60A 854.10 -3.00 857.10 3000 ---- 1060.00B 1049.60A 1049.60A 1054.10 -3.00 1057.10 3500 ---- 1560.40B 1549.70A 1549.70A 1554.10 -3.00 1557.10 4000 ---- 2059.80B 2049.70A 2049.70A 2054.10 -3.00 2057.10 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 41 1325 ---- ---- ---- ---- .30 -.10 .40 50 1350 ---- ---- ---- ---- .40 .00 .40 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .40 -.10 .50 80 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .50 -.10 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .60 -.10 .70 1475 ---- ---- ---- ---- .70 .00 .70 750 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .70 -.10 .80 1500 ---- ---- ---- ---- .80 .00 .80 231 1510 ---- ---- ---- ---- .80 -.10 .90 85 1520 ---- ---- ---- ---- .90 -.10 1.00 82 1525 ---- ---- ---- ---- .90 -.10 1.00 1 1530 ---- ---- ---- ---- 1.00 .00 1.00 1 1540 ---- ---- ---- ---- 1.10 .00 1.10 5 1545 ---- ---- ---- ---- 1.10 -.10 1.20 1550 ---- ---- ---- ---- 1.20 .00 1.20 25 1555 ---- ---- ---- ---- 1.20 -.10 1.30 1560 ---- ---- ---- ---- 1.30 .00 1.30 1 1565 ---- ---- ---- ---- 1.30 -.10 1.40 1570 ---- ---- ---- ---- 1.40 -.10 1.50 3 1575 ---- ---- ---- ---- 1.40 -.10 1.50 1580 ---- ---- ---- ---- 1.50 -.10 1.60 1585 ---- ---- ---- ---- 1.60 -.10 1.70 1590 ---- ---- ---- ---- 1.70 -.10 1.80 1595 ---- ---- ---- ---- 1.80 -.10 1.90 1600 ---- ---- ---- ---- 1.90 .00 9 1.90 45 1605 ---- ---- ---- ---- 1.90 -.10 2.00 1610 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1 1615 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1620 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1625 ---- ---- ---- ---- 2.40 -.10 2.50 34 1630 ---- ---- ---- ---- 2.50 -.10 2.60 1635 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1640 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1645 ---- ---- 3.00A 3.00A 3.00 -.10 3.10 1650 ---- ---- 3.10A 3.10A 3.10 -.20 3.30 60 1655 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1660 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 1665 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1670 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 20 1675 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 1 12 1680 ---- ---- 4.20A 4.20A 4.30 -.20 4.50 1 1685 ---- ---- 4.40A 4.40A 4.50 -.20 4.70 1 1690 ---- ---- 4.70A 4.70A 4.80 -.20 5.00 1695 ---- ---- 4.90A 4.90A 5.00 -.20 5.20 1 1700 ---- ---- 5.20A 5.20A 5.30 -.20 5.50 3 179 1705 ---- ---- 5.40A 5.40A 5.60 -.20 5.80 1710 ---- ---- 5.70A 5.70A 5.90 -.20 6.10 1 1715 ---- ---- 6.00A 6.00A 6.20 -.20 6.40 3 1720 ---- ---- 6.30A 6.30A 6.50 -.30 6.80 1 1725 ---- ---- 6.70A 6.70A 6.90 -.30 7.20 1730 ---- ---- 7.00A 7.00A 7.20 -.30 7.50 1735 ---- ---- 7.40A 7.40A 7.60 -.30 7.90 1740 ---- ---- 7.70A 7.70A 8.00 -.40 8.40 1745 ---- ---- 8.20A 8.20A 8.50 -.30 8.80 1 1750 ---- ---- 8.60A 8.60A 8.90 -.40 9.30 902 1755 ---- ---- 9.00A 9.00A 9.40 -.40 9.80 1760 ---- ---- 9.50A 9.50A 9.90 -.40 10.30 1765 ---- ---- 10.00A 10.00A 10.40 -.50 10.90 1770 ---- ---- 10.50A 10.50A 11.00 -.40 11.40 1775 ---- ---- 11.10A 11.10A 11.50 -.50 12.00 50 1780 ---- ---- 11.70A 11.70A 12.10 -.60 12.70 1785 ---- ---- 12.30A 12.30A 12.80 -.60 13.40 50 1790 ---- ---- 12.90A 12.90A 13.50 -.60 14.10 1795 ---- 14.90B 13.60A 13.60A 14.20 -.60 14.80 1800 ---- 15.70B 14.30A 14.30A 14.90 -.70 15.60 611 1805 ---- 16.50B 15.00A 15.00A 15.70 -.70 16.40 1810 ---- 17.40B 15.80A 15.80A 16.50 -.80 60 17.30 240 440 1815 ---- 18.30B 16.60A 16.60A 17.40 -.80 18.20 1820 ---- 19.30B 17.50A 17.50A 18.30 -.80 19.10 1825 ---- 20.30B 18.40A 18.40A 19.30 -.80 20.10 26 1830 20.50 21.40B 19.40A 20.50 20.30 -.90 7 21.20 1835 ---- 22.50B 20.40A 20.40A 21.30 -1.00 22.30 1840 ---- 23.70B 21.50A 21.50A 22.40 -1.00 23.40 2 1845 ---- 24.90B 22.60A 22.60A 23.60 -1.00 24.60 2 1850 ---- 26.20B 23.70A 23.70A 24.80 -1.00 25.80 263 1855 ---- 27.60B 24.90A 24.90A 26.10 -1.00 27.10 1860 ---- 29.00B 26.20A 26.20A 27.40 -1.10 28.50 1865 ---- 30.40B 27.50A 27.50A 28.80 -1.10 29.90 124 1870 ---- 31.90B 28.90A 28.90A 30.20 -1.20 31.40 22 1875 30.70 33.50B 30.30A 30.30A 31.70 -1.20 11 32.90 354 1880 ---- 35.20B 31.80A 31.80A 33.20 -1.30 34.50 5 1885 ---- 36.90B 33.30A 33.30A 34.80 -1.40 36.20 100 1890 ---- 38.60B 34.90A 34.90A 36.50 -1.40 37.90 2 1895 39.20 40.50B 36.60A 36.60A 38.30 -1.40 5 39.70 1900 ---- 42.40B 38.30A 38.30A 40.10 -1.40 41.50 771 1905 ---- 44.30B 40.10A 40.10A 41.90 -1.50 43.40 1 1910 ---- 46.40B 42.00A 42.00A 43.90 -1.50 30 45.40 120 220 1915 ---- 48.50B 43.90A 43.90A 45.90 -1.50 47.40 1920 ---- 50.60B 45.90A 45.90A 47.90 -1.60 49.50 1925 ---- 52.80B 47.90A 47.90A 50.10 -1.60 51.70 22 1930 ---- 55.10B 50.10A 50.10A 52.30 -1.60 53.90 1935 ---- 57.50B 52.30A 52.30A 54.60 -1.70 56.30 2 1940 ---- 59.90B 54.50A 54.50A 56.90 -1.70 58.60 3 1945 ---- 62.50B 56.80A 56.80A 59.30 -1.80 61.10 1 1950 61.70 65.00B 59.20A 62.50B 61.80 -1.80 4 63.60 364 1955 ---- 67.70B 61.70A 61.70A 64.30 -1.90 66.20 1 1960 ---- 70.40B 64.20A 64.20A 66.90 -1.90 68.80 3 1965 ---- 73.20B 66.80A 66.80A 69.60 -1.90 71.50 3 1970 ---- 76.00B 69.40A 69.40A 72.30 -2.00 74.30 16 1975 ---- 78.90B 72.20A 72.20A 75.10 -2.00 77.10 4 1980 ---- 81.90B 74.90A 74.90A 78.00 -2.00 80.00 1985 ---- 84.90B 77.80A 77.80A 80.90 -2.10 83.00 1990 ---- 88.00B 80.70A 80.70A 83.90 -2.10 86.00 189 1995 ---- 91.10B 83.60A 83.60A 87.00 -2.10 89.10 2000 ---- 94.30B 86.70A 86.70A 90.10 -2.10 92.20 51 2005 ---- 97.60B 89.80A 89.80A 93.30 -2.10 95.40 2010 ---- 100.90B 92.90A 92.90A 96.50 -2.10 98.60 6 2015 ---- 104.20B 96.10A 96.10A 99.80 -2.10 101.90 2020 ---- 107.60B 99.30A 99.30A 103.10 -2.20 105.30 1 2025 ---- 111.10B 102.60A 102.60A 106.50 -2.20 108.70 1 1 2030 ---- 114.60B 106.00A 106.00A 109.90 -2.30 112.20 2035 ---- 118.20B 109.40A 109.40A 113.40 -2.30 115.70 2040 ---- 121.80B 113.00A 113.00A 116.90 -2.30 119.20 2045 ---- 125.40B 116.50A 116.50A 120.50 -2.40 122.90 2050 ---- 129.10B 119.90A 119.90A 124.20 -2.30 126.50 284 2055 ---- 132.90B 123.50A 123.50A 127.80 -2.40 130.20 38 2060 ---- 136.60B 127.20A 127.20A 131.50 -2.40 133.90 60 2065 ---- 140.50B 130.90A 130.90A 135.30 -2.40 137.70 4 2070 ---- 144.30B 134.60A 134.60A 139.10 -2.40 141.50 31 2075 ---- 148.20B 138.40A 138.40A 142.90 -2.50 145.40 2080 ---- 152.10B 142.20A 142.20A 146.80 -2.50 149.30 2085 ---- 156.10B 146.00A 146.00A 150.70 -2.50 153.20 1 2090 ---- 160.10B 149.90A 149.90A 154.70 -2.50 157.20 2 2095 ---- 164.10B 153.80A 153.80A 158.60 -2.60 161.20 2100 ---- 168.20B 157.80A 157.80A 162.70 -2.50 165.20 11 2105 ---- 172.30B 161.80A 161.80A 166.70 -2.60 169.30 2110 ---- 176.40B 165.80A 165.80A 170.80 -2.60 173.40 2115 ---- 180.60B 169.90A 169.90A 174.90 -2.60 177.50 2120 ---- 184.80B 174.00A 174.00A 179.00 -2.60 181.60 2125 ---- 189.00B 178.10A 178.10A 183.20 -2.60 185.80 169 2130 ---- 193.20B 182.20A 182.20A 187.40 -2.60 190.00 2135 ---- 197.50B 186.40A 186.40A 191.60 -2.60 194.20 2140 ---- 201.80B 190.60A 190.60A 195.90 -2.60 198.50 1 2145 ---- 206.10B 194.80A 194.80A 200.10 -2.70 202.80 1 2150 ---- 210.40B 199.10A 199.10A 204.40 -2.70 207.10 2 2155 ---- 214.70B 203.30A 203.30A 208.70 -2.70 211.40 2160 ---- 219.10B 207.60A 207.60A 213.10 -2.60 215.70 2 2165 ---- 223.50B 211.90A 211.90A 217.40 -2.70 220.10 3 2170 ---- 227.90B 216.30A 216.30A 221.80 -2.70 224.50 5 2175 ---- 232.40B 220.60A 220.60A 226.20 -2.70 228.90 3 2180 ---- 236.80B 225.00A 225.00A 230.60 -2.70 233.30 3 2185 ---- 241.30B 229.40A 229.40A 235.10 -2.60 237.70 5 2190 ---- 245.80B 233.80A 233.80A 239.50 -2.70 242.20 6 2195 ---- 250.30B 238.30A 238.30A 244.00 -2.70 246.70 1 2200 ---- 254.80B 242.70A 242.70A 248.50 -2.70 251.20 1 2205 ---- 259.30B 247.20A 247.20A 253.00 -2.70 255.70 2210 ---- 263.90B 251.70A 251.70A 257.50 -2.70 260.20 1 2215 ---- 268.40B 256.20A 256.20A 262.00 -2.70 264.70 2220 ---- 273.00B 260.70A 260.70A 266.60 -2.70 269.30 3 2225 ---- 277.60B 265.20A 265.20A 271.10 -2.70 273.80 1 2230 ---- 282.20B 269.80A 269.80A 275.70 -2.70 278.40 2 2235 ---- 286.80B 274.30A 274.30A 280.30 -2.70 283.00 1 2240 ---- 291.40B 278.90A 278.90A 284.90 -2.70 287.60 2245 ---- 296.10B 283.50A 283.50A 289.50 -2.70 292.20 2 2250 ---- 300.70B 288.10A 288.10A 294.10 -2.80 296.90 2 2255 ---- 305.40B 292.70A 292.70A 298.80 -2.70 301.50 5 2260 ---- 310.10B 297.30A 297.30A 303.40 -2.70 306.10 2265 ---- 314.80B 302.00A 302.00A 308.10 -2.70 310.80 1 2270 ---- 319.40B 306.60A 306.60A 312.80 -2.70 315.50 1 2275 ---- 324.20B 311.30A 311.30A 317.40 -2.80 320.20 2280 ---- 328.90B 316.00A 316.00A 322.10 -2.80 324.90 2285 ---- 333.00B 320.60A 320.60A 326.80 -2.80 329.60 2290 ---- 337.00B 325.30A 325.30A 331.50 -2.80 334.30 2295 ---- 341.80B 330.00A 330.00A 336.20 -2.80 339.00 2300 ---- 347.80B 334.70A 334.70A 341.00 -2.70 343.70 5 2305 ---- 351.20B 341.50A 341.50A 345.70 -2.80 348.50 2310 ---- 355.30B 346.30A 346.30A 350.50 -2.70 353.20 2315 ---- 360.60B 351.00A 351.00A 355.20 -2.80 358.00 2320 ---- 365.40B 355.80A 355.80A 360.00 -2.70 362.70 2325 ---- 371.70B 358.40A 358.40A 364.70 -2.80 367.50 2 2330 ---- 375.00B 365.50A 365.50A 369.50 -2.80 372.30 2335 ---- 379.80B 370.10A 370.10A 374.30 -2.80 377.10 1 2340 ---- 384.60B 374.90A 374.90A 379.10 -2.80 381.90 1 2345 ---- 388.90B 379.80A 379.80A 383.90 -2.80 386.70 2350 ---- 395.70B 382.30A 382.30A 388.70 -2.80 391.50 4 2360 ---- 403.40B 394.10A 394.10A 398.30 -2.80 401.10 2370 ---- 413.60B 403.80A 403.80A 408.00 -2.80 410.80 2375 ---- 420.00B 406.40A 406.40A 412.80 -2.80 415.60 4 2380 ---- 423.40B 413.50A 413.50A 417.70 -2.70 420.40 2390 ---- 433.10B 423.20A 423.20A 427.40 -2.70 430.10 2400 ---- 444.30B 430.60A 430.60A 437.10 -2.80 439.90 23 2410 ---- 452.70B 442.80A 442.80A 446.90 -2.70 449.60 2420 ---- 462.40B 452.50A 452.50A 456.60 -2.80 459.40 2425 ---- 468.80B 455.00A 455.00A 461.50 -2.80 464.30 5 2430 ---- 472.20B 462.20A 462.20A 466.40 -2.80 469.20 2440 ---- 481.80B 472.10A 472.10A 476.20 -2.80 479.00 2450 ---- 493.50B 479.50A 479.50A 486.10 -2.70 488.80 2475 ---- 518.20B 504.10A 504.10A 510.70 -2.80 513.50 2500 ---- 542.90B 528.80A 528.80A 535.50 -2.80 538.30 5 2525 ---- 567.90B 553.50A 553.50A 560.30 -2.80 563.10 5 2550 ---- 592.60B 578.50A 578.50A 585.30 -2.80 588.10 22 2575 ---- 616.30B 603.50A 603.50A 610.30 -2.80 613.10 2600 ---- 641.00B 630.80A 630.80A 635.30 -2.80 5 638.10 2625 ---- 666.30B 655.80A 655.80A 660.30 -2.80 663.10 2750 ---- 791.30B 780.80A 780.80A 785.30 -2.80 788.10 2800 ---- 841.20B 830.80A 830.80A 835.30 -2.80 838.10 2975 ---- 1016.20B 1005.80A 1005.80A 1010.30 -2.80 1013.10 3000 ---- 1040.60B 1030.80A 1030.80A 1035.30 -2.80 1038.10 3250 ---- 1291.10B 1280.80A 1280.80A 1285.30 -2.80 1288.10 3500 ---- 1540.50B 1531.50A 1531.50A 1535.30 -2.80 1538.10 4000 ---- 2040.90B 2031.60A 2031.60A 2035.30 -2.80 2038.10 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 -.10 .40 1 1275 ---- ---- ---- ---- .30 -.10 .40 6 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 .00 .50 1 1375 ---- ---- ---- ---- .50 -.10 .60 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 .00 .70 1440 ---- ---- ---- ---- .80 .00 .80 1450 ---- ---- ---- ---- .80 .00 .80 4 1460 ---- ---- ---- ---- .90 .00 .90 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- 1.00 .00 1.00 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.10 .00 1.10 1500 ---- ---- ---- ---- 1.10 .00 1.10 1 59 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.50 .00 1.50 1540 ---- ---- ---- ---- 1.60 .00 1.60 1545 ---- ---- ---- ---- 1.70 .00 1.70 1550 ---- ---- ---- ---- 1.70 -.10 1.80 8 1555 ---- ---- ---- ---- 1.80 -.10 1.90 1560 ---- ---- ---- ---- 1.90 .00 1.90 1565 ---- ---- ---- ---- 2.00 .00 2.00 1570 ---- ---- ---- ---- 2.10 .00 2.10 1575 ---- ---- ---- ---- 2.20 .00 2.20 11 1580 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 1 1585 ---- ---- 2.40A 2.40A 2.40 -.10 2.50 1590 ---- ---- 2.50A 2.50A 2.50 -.10 2.60 1595 ---- ---- ---- ---- 2.60 -.10 2.70 1 1600 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 252 1605 ---- ---- 2.90A 2.90A 2.90 -.10 3.00 1610 ---- ---- 3.00A 3.00A 3.00 -.20 3.20 1615 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1620 ---- ---- 3.30A 3.30A 3.30 -.20 3.50 1625 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 25 1630 ---- ---- 3.60A 3.60A 3.70 -.10 3.80 1635 ---- ---- 3.80A 3.80A 3.90 -.10 4.00 1640 ---- ---- 4.00A 4.00A 4.10 -.10 4.20 1645 ---- ---- 4.20A 4.20A 4.20 -.20 4.40 1650 ---- ---- 4.40A 4.40A 4.50 -.10 4.60 355 1655 ---- ---- 4.60A 4.60A 4.70 -.20 4.90 1660 ---- ---- 4.80A 4.80A 4.90 -.20 5.10 1665 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1670 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 1675 ---- ---- 5.60A 5.60A 5.70 -.20 5.90 1680 ---- ---- 5.80A 5.80A 5.90 -.30 6.20 1685 ---- ---- 6.10A 6.10A 6.20 -.30 6.50 1690 ---- ---- 6.40A 6.40A 6.50 -.30 6.80 1695 ---- ---- 6.70A 6.70A 6.90 -.30 7.20 1700 ---- ---- 7.00A 7.00A 7.20 -.30 7.50 486 1705 ---- ---- 7.30A 7.30A 7.50 -.40 7.90 1710 ---- ---- 7.70A 7.70A 7.90 -.40 8.30 1715 ---- ---- 8.10A 8.10A 8.30 -.40 8.70 1720 ---- ---- 8.50A 8.50A 8.70 -.40 9.10 1725 ---- ---- 8.90A 8.90A 9.10 -.40 9.50 1730 ---- ---- 9.30A 9.30A 9.60 -.40 10.00 1735 ---- ---- 9.70A 9.70A 10.10 -.40 10.50 1740 ---- ---- 10.20A 10.20A 10.60 -.40 11.00 2 1745 ---- ---- 10.70A 10.70A 11.10 -.40 11.50 1750 ---- ---- 11.20A 11.20A 11.60 -.50 12.10 82 1755 ---- ---- 11.70A 11.70A 12.20 -.50 12.70 1760 ---- ---- 12.30A 12.30A 12.80 -.50 13.30 46 1765 ---- ---- 12.90A 12.90A 13.40 -.60 14.00 1770 ---- ---- 13.50A 13.50A 14.10 -.50 14.60 1775 ---- 15.50B 14.20A 14.20A 14.80 -.50 15.30 42 1780 ---- ---- 14.90A 14.90A 15.50 -.60 16.10 4 1785 ---- ---- 15.60A 15.60A 16.20 -.70 16.90 1790 ---- ---- 16.30A 16.30A 17.00 -.70 17.70 40 1795 ---- 18.60B 17.10A 17.10A 17.90 -.60 18.50 1800 ---- 19.70B 18.00A 18.00A 18.70 -.70 19.40 367 1805 ---- 20.50B 18.80A 18.80A 19.60 -.70 20.30 1810 ---- 21.50B 19.70A 19.70A 20.60 -.70 21.30 1815 ---- 22.50B 20.70A 20.70A 21.60 -.70 22.30 1820 ---- 23.60B 21.70A 21.70A 22.60 -.80 23.40 1825 23.20 24.90B 22.70A 24.90B 23.70 -.80 16 24.50 97 1830 ---- 26.00B 23.80A 23.80A 24.80 -.80 25.60 1835 ---- 27.20B 24.90A 24.90A 26.00 -.80 26.80 250 1840 ---- 28.40B 26.10A 26.10A 27.20 -.90 28.10 1845 ---- 29.80B 27.30A 27.30A 28.40 -1.00 29.40 1850 30.90 31.40B 28.50A 29.60A 29.80 -.90 2 30.70 359 1855 ---- 32.60B 29.90A 29.90A 31.10 -1.00 32.10 1860 ---- 34.10B 31.20A 31.20A 32.60 -1.00 33.60 30 1865 ---- 35.90B 32.70A 32.70A 34.00 -1.10 35.10 50 1870 ---- 37.30B 34.10A 34.10A 35.60 -1.10 36.70 30 1875 ---- 39.20B 35.70A 35.70A 37.20 -1.10 38.30 255 1880 ---- 40.70B 37.30A 37.30A 38.80 -1.20 40.00 1885 ---- 42.70B 38.90A 38.90A 40.50 -1.30 41.80 1890 ---- 44.40B 40.60A 40.60A 42.30 -1.30 43.60 31 1895 ---- 46.30B 42.40A 42.40A 44.10 -1.30 45.40 1900 ---- 48.50B 44.20A 44.20A 46.00 -1.40 47.40 1003 1905 ---- 50.30B 46.10A 46.10A 48.00 -1.40 49.40 1910 ---- 52.40B 48.00A 48.00A 50.00 -1.40 51.40 30 1915 ---- 54.80B 50.00A 50.00A 52.00 -1.50 53.50 50 50 1920 ---- 56.80B 52.10A 52.10A 54.20 -1.50 55.70 100 1925 ---- 59.30B 54.20A 54.20A 56.40 -1.60 58.00 78 1930 ---- 61.40B 56.40A 56.40A 58.60 -1.70 60.30 2 1935 ---- 63.90B 58.70A 58.70A 61.00 -1.60 62.60 1940 ---- 66.30B 61.00A 61.00A 63.30 -1.80 65.10 1945 ---- 68.90B 63.30A 63.30A 65.80 -1.80 67.60 1950 69.00 71.60B 65.80A 69.00 68.30 -1.80 120 70.10 135 1955 ---- 74.30B 68.30A 68.30A 70.90 -1.80 72.70 1 1960 ---- 76.90B 70.80A 70.80A 73.50 -1.90 75.40 1965 ---- 79.70B 73.40A 73.40A 76.20 -1.90 78.10 50 1970 ---- 82.50B 76.10A 76.10A 78.90 -2.00 80.90 1975 ---- 85.50B 78.90A 78.90A 81.80 -2.00 83.80 85 1980 ---- 88.40B 81.60A 81.60A 84.60 -2.10 86.70 100 1985 ---- 91.50B 84.50A 84.50A 87.60 -2.00 89.60 1990 ---- 94.50B 87.40A 87.40A 90.50 -2.10 92.60 1995 ---- 97.60B 90.40A 90.40A 93.60 -2.10 95.70 2000 ---- 100.80B 93.40A 93.40A 96.70 -2.10 98.80 156 2005 ---- 104.00B 96.40A 96.40A 99.80 -2.20 102.00 2010 ---- 107.30B 99.60A 99.60A 103.00 -2.20 105.20 2015 ---- 110.60B 102.70A 102.70A 106.30 -2.20 108.50 40 2020 ---- 114.00B 106.00A 106.00A 109.60 -2.20 111.80 2025 ---- 117.40B 109.20A 109.20A 112.90 -2.30 115.20 15 2030 ---- 120.90B 112.60A 112.60A 116.30 -2.30 118.60 151 2035 ---- 124.40B 115.90A 115.90A 119.80 -2.20 122.00 2040 ---- 127.90B 119.30A 119.30A 123.30 -2.20 125.50 1 2045 ---- 131.50B 122.80A 122.80A 126.80 -2.30 129.10 2050 ---- 135.20B 126.30A 126.30A 130.40 -2.30 132.70 377 2055 ---- 138.80B 129.90A 129.90A 134.00 -2.30 136.30 3 2060 ---- 142.60B 133.40A 133.40A 137.70 -2.30 140.00 1 2065 ---- 146.30B 137.00A 137.00A 141.40 -2.30 143.70 2070 ---- 150.10B 140.70A 140.70A 145.10 -2.30 147.40 1 2075 ---- 153.90B 144.40A 144.40A 148.90 -2.30 151.20 1 2080 ---- 157.80B 148.10A 148.10A 152.70 -2.30 155.00 27 2085 ---- 161.70B 151.90A 151.90A 156.50 -2.40 158.90 1 2090 ---- 165.60B 155.70A 155.70A 160.40 -2.40 162.80 2095 ---- 169.60B 159.60A 159.60A 164.30 -2.40 166.70 2100 ---- 173.60B 163.50A 163.50A 168.30 -2.30 170.60 26 2105 ---- 177.60B 167.40A 167.40A 172.20 -2.40 174.60 2110 ---- 181.60B 171.30A 171.30A 176.20 -2.40 178.60 2115 ---- 185.70B 175.30A 175.30A 180.30 -2.40 182.70 1 2120 ---- 189.80B 179.30A 179.30A 184.30 -2.40 186.70 2125 ---- 194.00B 183.40A 183.40A 188.40 -2.40 190.80 4 2130 ---- 198.10B 187.40A 187.40A 192.50 -2.50 195.00 2135 ---- 202.30B 191.50A 191.50A 196.70 -2.40 199.10 2140 ---- 206.50B 195.60A 195.60A 200.80 -2.50 203.30 2145 ---- 210.70B 199.80A 199.80A 205.00 -2.50 207.50 2150 ---- 215.00B 204.00A 204.00A 209.20 -2.50 211.70 2 2155 ---- 219.20B 208.10A 208.10A 213.50 -2.50 216.00 2160 ---- 223.50B 212.40A 212.40A 217.70 -2.50 220.20 2165 ---- 227.90B 216.60A 216.60A 222.00 -2.50 224.50 2170 ---- 232.20B 220.90A 220.90A 226.30 -2.50 228.80 2175 ---- 236.50B 225.10A 225.10A 230.60 -2.60 233.20 2180 ---- 240.90B 229.50A 229.50A 234.90 -2.60 237.50 2185 ---- 245.30B 233.80A 233.80A 239.30 -2.60 241.90 2190 ---- 249.70B 238.10A 238.10A 243.70 -2.50 246.20 1 2195 ---- 254.10B 242.50A 242.50A 248.10 -2.50 250.60 2200 ---- 258.60B 246.90A 246.90A 252.50 -2.60 255.10 1 2205 ---- 263.00B 251.30A 251.30A 256.90 -2.60 259.50 2210 ---- 267.50B 255.70A 255.70A 261.30 -2.60 263.90 2215 ---- 272.00B 260.10A 260.10A 265.80 -2.60 268.40 2220 ---- 276.50B 264.50A 264.50A 270.30 -2.60 272.90 1 2225 ---- 281.00B 269.00A 269.00A 274.70 -2.70 277.40 2230 ---- 285.60B 273.50A 273.50A 279.20 -2.70 281.90 2235 ---- 290.10B 278.00A 278.00A 283.80 -2.60 286.40 2240 ---- 294.70B 282.50A 282.50A 288.30 -2.60 290.90 2245 ---- 299.20B 287.00A 287.00A 292.80 -2.60 295.40 2250 ---- 303.80B 291.50A 291.50A 297.40 -2.60 300.00 1 2255 ---- 308.40B 296.10A 296.10A 301.90 -2.70 304.60 2260 ---- 313.00B 300.60A 300.60A 306.50 -2.60 309.10 2265 ---- 317.60B 305.20A 305.20A 311.10 -2.60 313.70 2270 ---- 322.30B 309.80A 309.80A 315.70 -2.60 318.30 2275 ---- 326.90B 314.40A 314.40A 320.30 -2.60 322.90 2 2280 ---- 331.50B 319.00A 319.00A 324.90 -2.70 327.60 2285 ---- 336.20B 323.60A 323.60A 329.60 -2.60 332.20 2290 ---- 340.90B 328.20A 328.20A 334.20 -2.60 336.80 2295 ---- 345.50B 332.80A 332.80A 338.90 -2.60 341.50 2300 ---- 350.20B 337.50A 337.50A 343.50 -2.60 346.10 2305 ---- 354.90B 342.10A 342.10A 348.20 -2.60 350.80 2310 ---- 359.60B 346.80A 346.80A 352.90 -2.60 355.50 2315 ---- 364.40B 351.50A 351.50A 357.60 -2.60 360.20 2320 ---- 369.10B 356.20A 356.20A 362.30 -2.60 364.90 2325 ---- 373.80B 360.90A 360.90A 367.00 -2.60 369.60 1 2330 ---- 376.40B 365.60A 365.60A 371.70 -2.60 374.30 2335 ---- 381.70B 370.30A 370.30A 376.40 -2.70 379.10 2340 ---- 385.90B 375.00A 375.00A 381.20 -2.60 383.80 2345 ---- 391.30B 382.30A 382.30A 385.90 -2.60 388.50 2350 ---- 397.60B 384.50A 384.50A 390.60 -2.70 393.30 16 2360 ---- 405.50B 396.50A 396.50A 400.20 -2.60 402.80 2370 ---- 415.10B 405.60A 405.60A 409.70 -2.70 412.40 2375 ---- 421.50B 408.30A 408.30A 414.50 -2.70 417.20 2380 ---- 424.70B 415.70A 415.70A 419.30 -2.70 422.00 2390 ---- 433.80B 425.30A 425.30A 428.90 -2.70 431.60 2400 ---- 445.70B 432.20A 432.20A 438.50 -2.70 441.20 14 2410 ---- 453.70B 444.60A 444.60A 448.20 -2.70 450.90 2420 ---- 462.90B 453.70A 453.70A 457.80 -2.80 460.60 2425 ---- 469.90B 456.40A 456.40A 462.70 -2.70 465.40 6 2430 ---- 473.10B 463.90A 463.90A 467.50 -2.80 470.30 2440 ---- 482.80B 473.60A 473.60A 477.30 -2.70 480.00 2450 ---- 494.30B 480.60A 480.60A 487.00 -2.70 489.70 2475 ---- 518.80B 505.00A 505.00A 511.40 -2.80 514.20 26 2500 ---- 543.40B 529.50A 529.50A 536.00 -2.80 538.80 15 2525 ---- 568.10B 554.10A 554.10A 560.70 -2.80 563.50 2550 ---- 592.90B 578.80A 578.80A 585.50 -2.70 588.20 2575 ---- 617.90B 603.60A 603.60A 610.30 -2.80 613.10 2600 ---- 642.90B 628.50A 628.50A 635.30 -2.80 638.10 2625 ---- 665.70B 653.50A 653.50A 660.30 -2.80 663.10 2700 ---- 740.70B 730.90A 730.90A 735.30 -2.80 738.10 3000 ---- 1041.10B 1031.40A 1031.40A 1035.30 -2.80 1038.10 3100 ---- 1141.10B 1130.90A 1130.90A 1135.30 -2.80 1138.10 3200 ---- 1240.50B 1231.20A 1231.20A 1235.30 -2.80 1238.10 3300 ---- 1341.00B 1331.40A 1331.40A 1335.30 -2.80 1338.10 3400 ---- 1440.50B 1430.90A 1430.90A 1435.30 -2.80 1438.10 4000 ---- 2040.80B 2031.30A 2031.30A 2035.30 -2.80 2038.10 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .40 -.10 .50 1350 ---- ---- ---- ---- .50 -.10 .60 1375 ---- ---- ---- ---- .60 -.10 .70 1400 ---- ---- ---- ---- .70 -.10 .80 1425 ---- ---- ---- ---- .90 .00 .90 1450 ---- ---- ---- ---- 1.00 -.10 1.10 1460 ---- ---- ---- ---- 1.10 -.10 1.20 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.20 -.10 1.30 1480 ---- ---- ---- ---- 1.30 -.10 1.40 1490 ---- ---- ---- ---- 1.40 -.10 1.50 1500 ---- ---- ---- ---- 1.50 -.10 1.60 1510 ---- ---- ---- ---- 1.60 -.10 1.70 1520 ---- ---- ---- ---- 1.80 .00 1.80 1525 ---- ---- ---- ---- 1.80 -.10 1.90 1530 ---- ---- ---- ---- 1.90 -.10 2.00 1540 ---- ---- ---- ---- 2.10 -.10 2.20 1545 ---- ---- 2.20A 2.20A 2.10 -.20 2.30 1550 ---- ---- 2.30A 2.30A 2.20 -.20 2.40 1 1555 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1560 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1565 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1570 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1575 ---- ---- 2.80A 2.80A 2.80 -.10 2.90 1580 ---- ---- ---- ---- 2.90 -.10 3.00 1585 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1590 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1595 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 1600 ---- ---- 3.50A 3.50A 3.40 -.20 3.60 15 1605 ---- ---- 3.60A 3.60A 3.60 -.20 3.80 1610 ---- ---- 3.80A 3.80A 3.80 -.20 4.00 1615 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1620 ---- ---- 4.10A 4.10A 4.10 -.20 4.30 1 1625 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1630 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1635 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 1640 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1645 ---- ---- 5.10A 5.10A 5.10 -.30 5.40 1650 ---- ---- 5.30A 5.30A 5.40 -.20 5.60 2 1655 ---- ---- 5.60A 5.60A 5.60 -.30 5.90 1660 ---- ---- 5.80A 5.80A 5.90 -.20 6.10 1665 ---- ---- 6.10A 6.10A 6.10 -.30 6.40 1670 ---- ---- 6.40A 6.40A 6.40 -.30 6.70 1675 ---- ---- 6.60A 6.60A 6.70 -.30 7.00 1680 ---- ---- 6.90A 6.90A 7.00 -.30 7.30 1685 ---- ---- 7.20A 7.20A 7.30 -.30 7.60 1690 ---- ---- 7.50A 7.50A 7.60 -.30 7.90 1695 ---- ---- 7.90A 7.90A 8.00 -.30 8.30 1700 ---- ---- 8.20A 8.20A 8.40 -.30 8.70 1 1705 ---- ---- 8.50A 8.50A 8.70 -.40 9.10 1710 ---- ---- 8.90A 8.90A 9.10 -.40 9.50 1715 ---- ---- 9.30A 9.30A 9.50 -.40 9.90 1720 ---- ---- 9.70A 9.70A 10.00 -.30 10.30 1725 ---- ---- 10.10A 10.10A 10.40 -.40 10.80 1730 ---- ---- 10.60A 10.60A 10.90 -.40 11.30 1735 ---- ---- 11.10A 11.10A 11.40 -.40 11.80 1740 ---- ---- 11.50A 11.50A 11.90 -.40 12.30 1745 ---- ---- 12.00A 12.00A 12.40 -.40 12.80 1750 ---- ---- 12.60A 12.60A 13.00 -.40 13.40 1 1755 ---- ---- 13.10A 13.10A 13.50 -.50 14.00 1760 ---- ---- 13.70A 13.70A 14.10 -.50 14.60 1765 ---- ---- 14.30A 14.30A 14.80 -.50 15.30 1770 ---- ---- 14.90A 14.90A 15.40 -.60 16.00 1775 ---- ---- 15.60A 15.60A 16.10 -.60 16.70 1780 ---- ---- 16.30A 16.30A 16.80 -.60 17.40 5 1785 ---- ---- 17.00A 17.00A 17.60 -.60 18.20 1790 ---- ---- 17.80A 17.80A 18.30 -.70 19.00 1795 ---- ---- 18.50A 18.50A 19.20 -.60 19.80 1800 ---- 20.80B 19.40A 19.40A 20.00 -.70 20.70 76 1805 ---- ---- 20.20A 20.20A 20.90 -.70 21.60 1810 ---- ---- 21.10A 21.10A 21.80 -.80 22.60 1815 ---- ---- 22.00A 22.00A 22.80 -.80 23.60 1820 ---- 24.70B 23.00A 23.00A 23.70 -.90 24.60 10 1825 ---- 25.80B 24.00A 24.00A 24.80 -.80 25.60 1830 ---- 26.90B 25.00A 25.00A 25.90 -.80 26.70 1835 ---- 28.10B 26.10A 26.10A 27.00 -.90 27.90 1840 ---- 29.30B 27.20A 27.20A 28.10 -1.00 29.10 1845 ---- 30.60B 28.40A 28.40A 29.30 -1.00 30.30 1850 ---- 31.90B 29.60A 29.60A 30.60 -1.00 31.60 270 1855 ---- 33.30B 30.90A 30.90A 31.90 -1.00 32.90 1860 ---- 34.70B 32.20A 32.20A 33.20 -1.10 34.30 1865 ---- 36.20B 33.50A 33.50A 34.60 -1.10 35.70 1870 ---- 37.70B 34.90A 34.90A 36.10 -1.10 37.20 1875 ---- 39.20B 36.30A 36.30A 37.60 -1.10 38.70 1880 ---- 40.90B 37.80A 37.80A 39.10 -1.20 40.30 1885 ---- 42.50B 39.40A 39.40A 40.70 -1.20 41.90 1890 ---- 44.30B 41.00A 41.00A 42.40 -1.20 43.60 1895 ---- 46.10B 42.60A 42.60A 44.10 -1.30 45.40 1900 ---- 47.90B 44.30A 44.30A 45.80 -1.40 47.20 140 1905 ---- 49.80B 46.10A 46.10A 47.60 -1.40 49.00 1910 ---- 51.70B 47.90A 47.90A 49.50 -1.40 50.90 1915 ---- 53.70B 49.70A 49.70A 51.40 -1.50 52.90 1920 ---- 55.80B 51.70A 51.70A 53.40 -1.50 54.90 1925 ---- 57.90B 53.60A 53.60A 55.40 -1.50 56.90 1930 ---- 60.10B 55.70A 55.70A 57.50 -1.60 59.10 1935 ---- 62.30B 57.80A 57.80A 59.70 -1.50 61.20 1 1940 ---- 64.60B 59.90A 59.90A 61.90 -1.60 63.50 1945 ---- 67.00B 62.10A 62.10A 64.10 -1.70 65.80 1950 ---- 69.40B 64.30A 64.30A 66.40 -1.70 68.10 70 1955 ---- 71.80B 66.60A 66.60A 68.80 -1.70 70.50 1960 ---- 74.40B 69.00A 69.00A 71.30 -1.70 73.00 1965 ---- 76.90B 71.40A 71.40A 73.70 -1.80 75.50 1970 ---- 79.60B 73.90A 73.90A 76.30 -1.80 78.10 1975 ---- 82.30B 76.40A 76.40A 78.90 -1.90 80.80 1980 ---- 85.00B 79.00A 79.00A 81.60 -1.80 83.40 1 1985 ---- 87.80B 81.70A 81.70A 84.30 -1.90 86.20 1990 ---- 90.60B 84.40A 84.40A 87.00 -2.00 89.00 1995 ---- 93.50B 87.10A 87.10A 89.90 -1.90 91.80 2000 ---- 96.50B 89.90A 89.90A 92.80 -2.00 94.80 93 2005 ---- 99.50B 92.80A 92.80A 95.70 -2.00 97.70 5 2010 ---- 102.60B 95.70A 95.70A 98.70 -2.00 100.70 2015 ---- 105.70B 98.60A 98.60A 101.70 -2.10 103.80 1 2020 ---- 108.80B 101.60A 101.60A 104.80 -2.10 106.90 2025 ---- 112.10B 104.70A 104.70A 108.00 -2.10 110.10 2030 ---- 115.30B 107.80A 107.80A 111.10 -2.20 113.30 2035 ---- 118.60B 111.00A 111.00A 114.40 -2.10 116.50 2040 ---- 122.00B 114.20A 114.20A 117.70 -2.10 119.80 2045 ---- 125.30B 117.40A 117.40A 121.00 -2.20 123.20 2050 ---- 128.80B 120.70A 120.70A 124.30 -2.20 126.50 26 2055 ---- 132.20B 124.10A 124.10A 127.80 -2.20 130.00 2060 ---- 135.80B 127.40A 127.40A 131.20 -2.20 133.40 2065 ---- 139.30B 130.90A 130.90A 134.70 -2.20 136.90 2070 ---- 142.90B 134.30A 134.30A 138.20 -2.30 140.50 50 2075 ---- 146.50B 137.80A 137.80A 141.80 -2.30 144.10 2080 ---- 150.20B 141.40A 141.40A 145.40 -2.30 147.70 2085 ---- 153.90B 145.00A 145.00A 149.00 -2.40 151.40 2090 ---- 157.60B 148.60A 148.60A 152.70 -2.30 155.00 2095 ---- 161.40B 152.20A 152.20A 156.40 -2.40 158.80 2100 ---- 165.20B 155.90A 155.90A 160.10 -2.40 162.50 4 2105 ---- 169.00B 159.70A 159.70A 163.90 -2.40 166.30 2110 ---- 172.90B 163.40A 163.40A 167.70 -2.40 170.10 2115 ---- 176.80B 167.20A 167.20A 171.50 -2.50 174.00 2120 ---- 180.70B 171.00A 171.00A 175.40 -2.50 177.90 2125 ---- 184.60B 174.90A 174.90A 179.30 -2.50 181.80 2130 ---- 188.60B 178.80A 178.80A 183.20 -2.50 185.70 2135 ---- 192.60B 182.70A 182.70A 187.20 -2.50 189.70 2140 ---- 196.60B 186.60A 186.60A 191.10 -2.60 193.70 1 2145 ---- 200.70B 190.60A 190.60A 195.10 -2.60 197.70 2150 ---- 204.80B 194.60A 194.60A 199.20 -2.60 201.80 2155 ---- 208.90B 198.60A 198.60A 203.20 -2.60 205.80 2160 ---- 213.00B 202.60A 202.60A 207.30 -2.60 209.90 2165 ---- 217.10B 206.70A 206.70A 211.40 -2.70 214.10 1 2170 ---- 221.30B 210.80A 210.80A 215.60 -2.60 218.20 2175 ---- 225.50B 214.90A 214.90A 219.70 -2.70 222.40 2180 ---- 229.70B 219.00A 219.00A 223.90 -2.60 226.50 2185 ---- 233.90B 223.20A 223.20A 228.10 -2.60 230.70 2190 ---- 238.20B 227.30A 227.30A 232.30 -2.70 235.00 2195 ---- 242.50B 231.50A 231.50A 236.60 -2.60 239.20 2200 ---- 246.70B 235.80A 235.80A 240.90 -2.60 243.50 2205 ---- 251.10B 240.00A 240.00A 245.10 -2.70 247.80 2210 ---- 255.40B 244.30A 244.30A 249.40 -2.70 252.10 2215 ---- 259.70B 248.50A 248.50A 253.80 -2.60 256.40 2220 ---- 264.10B 252.80A 252.80A 258.10 -2.60 260.70 2225 ---- 268.50B 257.10A 257.10A 262.40 -2.70 265.10 2230 ---- 272.90B 261.50A 261.50A 266.80 -2.60 269.40 2235 ---- 277.30B 265.80A 265.80A 271.20 -2.60 273.80 2240 ---- 281.70B 270.20A 270.20A 275.60 -2.60 278.20 2245 ---- 286.10B 274.60A 274.60A 280.00 -2.60 282.60 2250 ---- 290.60B 279.00A 279.00A 284.40 -2.60 287.00 2255 ---- 295.00B 283.40A 283.40A 288.90 -2.60 291.50 2260 ---- 299.50B 287.80A 287.80A 293.30 -2.60 295.90 2265 ---- 304.00B 292.20A 292.20A 297.80 -2.60 300.40 2270 ---- 308.50B 296.70A 296.70A 302.30 -2.60 304.90 2275 ---- 313.00B 301.10A 301.10A 306.80 -2.60 309.40 2280 ---- 317.60B 305.60A 305.60A 311.30 -2.60 313.90 2285 ---- 322.10B 310.10A 310.10A 315.80 -2.60 318.40 2290 ---- 326.70B 314.60A 314.60A 320.30 -2.60 322.90 2295 ---- 331.20B 319.10A 319.10A 324.90 -2.60 327.50 2300 ---- 335.80B 323.70A 323.70A 329.40 -2.60 332.00 2305 ---- 340.40B 328.20A 328.20A 334.00 -2.60 336.60 2310 ---- 345.00B 332.80A 332.80A 338.50 -2.70 341.20 2315 ---- 349.60B 337.30A 337.30A 343.10 -2.70 345.80 2320 ---- 354.20B 341.90A 341.90A 347.70 -2.70 350.40 2325 ---- 358.90B 346.50A 346.50A 352.30 -2.70 355.00 2330 ---- 363.50B 351.10A 351.10A 356.90 -2.70 359.60 2335 ---- 368.20B 355.70A 355.70A 361.60 -2.60 364.20 2340 ---- 372.80B 360.30A 360.30A 366.20 -2.70 368.90 2345 ---- 377.50B 365.00A 365.00A 370.90 -2.60 373.50 2350 ---- 382.20B 369.60A 369.60A 375.50 -2.70 378.20 1 2355 ---- 386.80B 374.20A 374.20A 380.20 -2.70 382.90 2360 ---- 391.50B 378.90A 378.90A 384.80 -2.70 387.50 2370 ---- 401.00B 388.20A 388.20A 394.20 -2.70 396.90 2375 ---- 405.70B 392.90A 392.90A 398.90 -2.70 401.60 2380 ---- 410.40B 397.60A 397.60A 403.60 -2.70 406.30 2390 ---- 417.40B 407.00A 407.00A 413.00 -2.80 415.80 2400 ---- 429.40B 416.50A 416.50A 422.50 -2.70 425.20 2410 ---- 436.20B 428.80A 428.80A 432.00 -2.70 434.70 2420 ---- 445.70B 438.30A 438.30A 441.50 -2.70 444.20 2425 ---- 453.20B 440.20A 440.20A 446.30 -2.70 449.00 2430 ---- 455.30B 447.80A 447.80A 451.00 -2.80 453.80 2440 ---- 464.90B 457.40A 457.40A 460.60 -2.80 463.40 2450 ---- 477.30B 464.00A 464.00A 470.20 -2.70 472.90 12 2460 ---- 484.10B 476.60A 476.60A 479.80 -2.80 482.60 3 2475 ---- 501.40B 488.10A 488.10A 494.30 -2.70 497.00 2500 ---- 525.70B 512.20A 512.20A 518.50 -2.80 521.30 2525 ---- 550.10B 536.50A 536.50A 542.80 -2.80 545.60 2 2550 ---- 574.70B 560.90A 560.90A 567.20 -2.90 570.10 1 2575 ---- 599.30B 585.50A 585.50A 591.80 -2.90 594.70 2600 ---- 624.00B 610.10A 610.10A 616.50 -2.80 619.30 1 2625 ---- 648.70B 634.80A 634.80A 641.30 -2.80 644.10 2650 ---- 673.80B 659.50A 659.50A 666.10 -2.90 669.00 1 2750 ---- 770.80B 762.90A 762.90A 766.10 -2.90 769.00 3000 ---- 1020.60B 1013.00A 1013.00A 1016.10 -2.90 1019.00 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 -.10 .20 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 -.10 .30 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 9 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 -.10 .40 1235 ---- ---- ---- ---- .30 -.10 .40 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 -.10 .50 1275 ---- ---- ---- ---- .40 -.10 .50 1280 ---- ---- ---- ---- .40 -.10 .50 1285 ---- ---- ---- ---- .40 -.10 .50 1290 ---- ---- ---- ---- .40 -.10 .50 1295 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .50 -.10 .60 1000 1305 ---- ---- ---- ---- .50 -.10 .60 1310 ---- ---- ---- ---- .50 -.10 .60 1315 ---- ---- ---- ---- .50 -.10 .60 1320 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 -.10 .70 1330 ---- ---- ---- ---- .60 -.10 .70 1335 ---- ---- ---- ---- .60 -.10 .70 1340 ---- ---- ---- ---- .60 -.10 .70 1345 ---- ---- ---- ---- .60 -.20 .80 1350 ---- ---- ---- ---- .70 -.10 .80 1 1355 ---- ---- ---- ---- .70 -.10 .80 1360 ---- ---- ---- ---- .70 -.10 .80 2 1365 ---- ---- ---- ---- .70 -.20 .90 1370 ---- ---- ---- ---- .80 -.10 .90 1375 ---- ---- ---- ---- .80 -.10 .90 1380 ---- ---- ---- ---- .80 -.10 .90 1385 ---- ---- ---- ---- .90 -.10 1.00 1390 ---- ---- ---- ---- .90 -.10 1.00 1395 ---- ---- ---- ---- .90 -.10 1.00 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1405 ---- ---- ---- ---- 1.00 -.10 1.10 1410 ---- ---- ---- ---- 1.00 -.10 1.10 1415 ---- ---- ---- ---- 1.10 -.10 1.20 1420 ---- ---- ---- ---- 1.10 -.10 1.20 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1430 ---- ---- ---- ---- 1.20 -.10 1.30 1435 ---- ---- ---- ---- 1.30 -.10 1.40 1440 ---- ---- ---- ---- 1.30 -.10 1.40 1445 ---- ---- ---- ---- 1.40 .00 1.40 1450 ---- ---- ---- ---- 1.40 -.10 1.50 6 1455 ---- ---- ---- ---- 1.50 -.10 1.60 1460 ---- ---- ---- ---- 1.50 -.10 1.60 1465 ---- ---- ---- ---- 1.60 -.10 1.70 1470 ---- ---- ---- ---- 1.60 -.10 1.70 1475 ---- ---- ---- ---- 1.70 -.10 1.80 1480 ---- ---- ---- ---- 1.80 -.10 1.90 1 1485 ---- ---- ---- ---- 1.90 -.10 2.00 2 1490 ---- ---- ---- ---- 1.90 -.10 2.00 1495 ---- ---- ---- ---- 2.00 -.10 2.10 1500 ---- ---- ---- ---- 2.10 -.10 2.20 127 1505 ---- ---- ---- ---- 2.20 -.10 2.30 1510 ---- ---- ---- ---- 2.30 -.10 2.40 1515 ---- ---- ---- ---- 2.40 -.10 2.50 1520 ---- ---- ---- ---- 2.50 -.10 2.60 1525 ---- ---- 2.60A 2.60A 2.60 -.10 2.70 1530 ---- ---- 2.70A 2.70A 2.70 -.10 2.80 1535 ---- ---- ---- ---- 2.80 -.10 2.90 1540 ---- ---- ---- ---- 2.90 -.10 3.00 1545 ---- ---- ---- ---- 3.00 -.10 3.10 1550 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 35 1555 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 1560 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 1565 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1570 ---- ---- 3.70A 3.70A 3.70 -.10 3.80 2 1575 ---- ---- 3.90A 3.90A 3.90 -.10 4.00 19 1580 ---- ---- 4.00A 4.00A 4.00 -.20 4.20 1585 ---- ---- 4.20A 4.20A 4.20 -.10 4.30 1 1590 ---- ---- 4.30A 4.30A 4.40 -.10 4.50 1595 ---- ---- 4.50A 4.50A 4.50 -.20 4.70 1600 ---- ---- 4.70A 4.70A 4.70 -.20 4.90 452 1605 ---- ---- 4.90A 4.90A 4.90 -.20 5.10 1 1610 ---- ---- 5.10A 5.10A 5.10 -.20 5.30 1 1615 ---- ---- 5.30A 5.30A 5.30 -.20 5.50 1620 ---- ---- 5.50A 5.50A 5.60 -.20 5.80 1625 ---- ---- 5.70A 5.70A 5.80 -.20 6.00 16 1630 ---- ---- 6.00A 6.00A 6.00 -.20 6.20 1635 ---- ---- 6.30A 6.30A 6.30 -.20 6.50 1640 ---- ---- 6.50A 6.50A 6.50 -.30 6.80 1645 ---- ---- 6.80A 6.80A 6.80 -.20 7.00 1650 ---- ---- 7.00A 7.00A 7.10 -.20 7.30 87 1655 ---- ---- 7.30A 7.30A 7.40 -.20 7.60 1660 ---- ---- 7.60A 7.60A 7.70 -.30 8.00 1665 ---- ---- 7.90A 7.90A 8.00 -.30 8.30 1670 ---- ---- 8.30A 8.30A 8.30 -.30 8.60 1675 ---- ---- 8.60A 8.60A 8.70 -.30 9.00 100 1680 ---- ---- 8.90A 8.90A 9.10 -.30 9.40 1685 ---- ---- 9.30A 9.30A 9.40 -.30 9.70 1690 ---- ---- 9.70A 9.70A 9.80 -.40 10.20 1695 ---- ---- 10.10A 10.10A 10.20 -.40 10.60 1700 ---- ---- 10.50A 10.50A 10.70 -.30 11.00 1 1705 ---- ---- 10.90A 10.90A 11.10 -.40 11.50 1710 ---- ---- 11.40A 11.40A 11.60 -.40 12.00 1715 ---- ---- 11.80A 11.80A 12.10 -.30 12.40 1720 ---- ---- 12.30A 12.30A 12.60 -.40 13.00 1725 ---- ---- 12.80A 12.80A 13.10 -.40 13.50 1730 ---- ---- 13.30A 13.30A 13.70 -.40 14.10 1735 ---- ---- 13.90A 13.90A 14.20 -.50 14.70 1740 ---- ---- 14.50A 14.50A 14.80 -.50 15.30 1745 ---- ---- 15.10A 15.10A 15.40 -.50 15.90 1750 ---- ---- 15.70A 15.70A 16.10 -.50 16.60 442 1755 ---- ---- 16.30A 16.30A 16.80 -.50 17.30 1760 ---- ---- 17.00A 17.00A 17.50 -.50 18.00 1765 ---- ---- 17.70A 17.70A 18.20 -.50 18.70 1770 ---- ---- 18.40A 18.40A 18.90 -.60 19.50 1775 ---- 20.40B 19.20A 19.20A 19.70 -.60 20.30 16 1780 ---- 21.20B 20.00A 20.00A 20.60 -.50 21.10 1785 ---- ---- 20.80A 20.80A 21.40 -.60 22.00 1790 ---- 23.00B 21.60A 21.60A 22.30 -.60 22.90 1795 ---- ---- 22.50A 22.50A 23.20 -.70 23.90 1800 ---- 25.00B 23.50A 23.50A 24.10 -.70 24.80 920 1805 ---- 26.00B 24.40A 24.40A 25.10 -.70 25.80 1810 ---- 27.00B 25.40A 25.40A 26.20 -.70 26.90 1815 ---- 28.10B 26.40A 26.40A 27.20 -.80 28.00 1820 ---- 29.30B 27.50A 27.50A 28.30 -.80 29.10 1825 ---- 30.60B 28.60A 28.60A 29.50 -.80 30.30 25 1830 ---- 31.70B 29.70A 29.70A 30.60 -.90 31.50 8 1835 ---- 33.00B 30.90A 30.90A 31.90 -.90 32.80 1840 ---- 34.30B 32.10A 32.10A 33.10 -1.00 34.10 1845 ---- 35.70B 33.40A 33.40A 34.40 -1.00 35.40 1850 ---- 37.10B 34.70A 34.70A 35.80 -1.00 36.80 213 1855 ---- 38.60B 36.10A 36.10A 37.20 -1.00 38.20 1860 ---- 40.10B 37.50A 37.50A 38.60 -1.10 39.70 1865 ---- 41.70B 38.90A 38.90A 40.10 -1.10 41.20 1870 ---- 43.30B 40.40A 40.40A 41.60 -1.20 42.80 1875 ---- 44.90B 41.90A 41.90A 43.20 -1.20 44.40 1880 ---- 46.60B 43.50A 43.50A 44.80 -1.30 46.10 491 1885 ---- 48.40B 45.10A 45.10A 46.50 -1.30 47.80 1890 ---- 50.20B 46.80A 46.80A 48.20 -1.30 49.50 450 1895 ---- 52.10B 48.60A 48.60A 50.00 -1.40 51.40 1900 ---- 54.00B 50.30A 50.30A 51.80 -1.40 53.20 17 57 1905 ---- 55.90B 52.20A 52.20A 53.70 -1.50 55.20 1910 ---- 57.90B 54.00A 54.00A 55.60 -1.50 57.10 1915 ---- 60.00B 56.00A 56.00A 57.60 -1.50 59.10 1920 ---- 62.10B 58.00A 58.00A 59.60 -1.60 61.20 1925 ---- 64.30B 60.00A 60.00A 61.70 -1.60 63.30 1930 ---- 66.50B 62.10A 62.10A 63.90 -1.60 65.50 1935 ---- 68.80B 64.20A 64.20A 66.10 -1.70 67.80 1940 ---- 71.10B 66.40A 66.40A 68.30 -1.70 70.00 1 1945 ---- 73.50B 68.70A 68.70A 70.60 -1.80 72.40 1950 ---- 76.00B 71.00A 71.00A 73.00 -1.80 74.80 109 1955 ---- 78.50B 73.30A 73.30A 75.40 -1.80 77.20 1960 ---- 81.00B 75.70A 75.70A 77.80 -1.90 79.70 1965 ---- 83.60B 78.20A 78.20A 80.30 -1.90 82.20 1970 ---- 86.20B 80.70A 80.70A 82.90 -1.90 84.80 100 1975 ---- 88.90B 83.20A 83.20A 85.50 -2.00 87.50 1980 ---- 91.70B 85.80A 85.80A 88.20 -2.00 90.20 1985 ---- 94.50B 88.50A 88.50A 90.90 -2.00 92.90 75 1990 ---- 97.30B 91.20A 91.20A 93.70 -2.10 95.80 1995 ---- 100.20B 94.00A 94.00A 96.50 -2.10 98.60 2000 ---- 103.20B 96.80A 96.80A 99.40 -2.10 101.50 432 2005 ---- 106.20B 99.60A 99.60A 102.30 -2.20 104.50 2010 ---- 109.20B 102.50A 102.50A 105.30 -2.20 107.50 220 2015 ---- 112.30B 105.50A 105.50A 108.30 -2.20 110.50 2020 ---- 115.50B 108.50A 108.50A 111.40 -2.20 113.60 2025 ---- 118.70B 111.50A 111.50A 114.50 -2.20 116.70 16 2030 ---- 121.90B 114.60A 114.60A 117.70 -2.20 119.90 50 2035 ---- 125.10B 117.80A 117.80A 120.90 -2.20 123.10 100 2040 ---- 128.50B 120.90A 120.90A 124.20 -2.20 126.40 50 2045 ---- 131.80B 124.20A 124.20A 127.50 -2.20 129.70 2050 ---- 135.20B 127.40A 127.40A 130.80 -2.20 133.00 270 2055 ---- 138.60B 130.70A 130.70A 134.20 -2.20 136.40 2060 ---- 142.10B 134.10A 134.10A 137.60 -2.30 139.90 2065 ---- 145.60B 137.50A 137.50A 141.00 -2.30 143.30 2070 ---- 149.20B 140.90A 140.90A 144.50 -2.30 146.80 2075 ---- 152.70B 144.30A 144.30A 148.10 -2.30 150.40 275 2080 ---- 156.30B 147.90A 147.90A 151.60 -2.30 153.90 2085 ---- 160.00B 151.40A 151.40A 155.20 -2.30 157.50 2090 ---- 163.70B 155.00A 155.00A 158.80 -2.40 161.20 2095 ---- 167.40B 158.60A 158.60A 162.50 -2.40 164.90 2100 ---- 171.10B 162.20A 162.20A 166.20 -2.40 168.60 2 2105 ---- 174.90B 165.90A 165.90A 169.90 -2.40 172.30 2110 ---- 178.70B 169.60A 169.60A 173.70 -2.40 176.10 120 2115 ---- 182.50B 173.30A 173.30A 177.50 -2.40 179.90 2120 ---- 186.40B 177.10A 177.10A 181.30 -2.40 183.70 2125 ---- 190.30B 180.90A 180.90A 185.10 -2.40 187.50 3 2130 ---- 194.20B 184.70A 184.70A 189.00 -2.40 191.40 2135 ---- 198.10B 188.60A 188.60A 192.90 -2.40 195.30 2140 ---- 202.10B 192.40A 192.40A 196.80 -2.50 199.30 2145 ---- 206.10B 196.30A 196.30A 200.70 -2.50 203.20 2150 ---- 210.10B 200.30A 200.30A 204.70 -2.50 207.20 2155 ---- 214.10B 204.20A 204.20A 208.70 -2.50 211.20 2160 ---- 218.20B 208.20A 208.20A 212.70 -2.60 215.30 2165 ---- 222.30B 212.20A 212.20A 216.80 -2.50 219.30 2170 ---- 226.40B 216.20A 216.20A 220.80 -2.60 223.40 2175 ---- 230.50B 220.30A 220.30A 224.90 -2.60 227.50 2180 ---- 234.70B 224.40A 224.40A 229.00 -2.60 231.60 2185 ---- 238.80B 228.40A 228.40A 233.20 -2.50 235.70 2190 ---- 243.00B 232.60A 232.60A 237.30 -2.60 239.90 2195 ---- 247.20B 236.70A 236.70A 241.50 -2.60 244.10 2200 ---- 251.40B 240.80A 240.80A 245.70 -2.60 248.30 2205 ---- 255.70B 245.00A 245.00A 249.90 -2.60 252.50 2210 ---- 259.90B 249.20A 249.20A 254.10 -2.60 256.70 2215 ---- 264.20B 253.40A 253.40A 258.40 -2.60 261.00 2220 ---- 268.50B 257.60A 257.60A 262.60 -2.60 265.20 2225 ---- 272.80B 261.90A 261.90A 266.90 -2.60 269.50 2230 ---- 277.10B 266.20A 266.20A 271.20 -2.60 273.80 8 2235 ---- 281.50B 270.40A 270.40A 275.50 -2.60 278.10 2240 ---- 285.80B 274.70A 274.70A 279.90 -2.60 282.50 2245 ---- 290.20B 279.10A 279.10A 284.20 -2.60 286.80 2250 ---- 294.60B 283.40A 283.40A 288.60 -2.60 291.20 2255 ---- 299.00B 287.70A 287.70A 293.00 -2.50 295.50 2260 ---- 303.40B 292.10A 292.10A 297.40 -2.50 299.90 2265 ---- 307.90B 296.50A 296.50A 301.80 -2.50 304.30 2270 ---- 312.30B 300.80A 300.80A 306.20 -2.60 308.80 2275 ---- 316.80B 305.30A 305.30A 310.60 -2.60 313.20 2280 ---- 321.20B 309.70A 309.70A 315.10 -2.50 317.60 16 2285 ---- 325.70B 314.10A 314.10A 319.50 -2.60 322.10 2290 ---- 330.20B 318.50A 318.50A 324.00 -2.60 326.60 2295 ---- 334.70B 323.00A 323.00A 328.50 -2.60 331.10 2300 ---- 339.20B 327.50A 327.50A 333.00 -2.60 335.60 2305 ---- 343.80B 331.90A 331.90A 337.50 -2.60 340.10 2310 ---- 348.30B 336.40A 336.40A 342.00 -2.60 344.60 2315 ---- 352.80B 340.90A 340.90A 346.50 -2.60 349.10 2320 ---- 357.40B 345.50A 345.50A 351.10 -2.50 353.60 2325 ---- 362.00B 350.00A 350.00A 355.60 -2.60 358.20 2330 ---- 366.60B 354.50A 354.50A 360.20 -2.60 362.80 2335 ---- 371.10B 359.10A 359.10A 364.80 -2.50 367.30 2340 ---- 375.70B 363.60A 363.60A 369.30 -2.60 371.90 2345 ---- 380.30B 368.20A 368.20A 373.90 -2.60 376.50 2350 ---- 385.00B 372.80A 372.80A 378.50 -2.60 381.10 2355 ---- 389.60B 377.40A 377.40A 383.10 -2.60 385.70 1 2360 ---- 394.20B 382.00A 382.00A 387.80 -2.50 390.30 2370 ---- 403.50B 391.20A 391.20A 397.00 -2.60 399.60 2375 ---- 408.20B 395.80A 395.80A 401.70 -2.60 404.30 2380 ---- 412.90B 400.50A 400.50A 406.30 -2.60 408.90 2390 ---- 422.20B 409.80A 409.80A 415.60 -2.60 418.20 2400 ---- 431.60B 419.10A 419.10A 425.00 -2.60 427.60 1 2410 ---- 441.10B 428.40A 428.40A 434.40 -2.60 437.00 2420 ---- 450.50B 437.80A 437.80A 443.80 -2.60 446.40 2425 ---- 455.20B 442.50A 442.50A 448.50 -2.60 451.10 2430 ---- 457.50B 447.20A 447.20A 453.20 -2.70 455.90 2440 ---- 466.70B 456.70A 456.70A 462.70 -2.60 465.30 2450 ---- 479.00B 466.20A 466.20A 472.20 -2.60 474.80 2460 ---- 485.80B 482.30A 482.30A 481.70 -2.70 484.40 2475 ---- 503.00B 490.00A 490.00A 496.00 -2.70 498.70 2500 ---- 527.10B 513.90A 513.90A 520.00 -2.70 522.70 15 2525 ---- 551.20B 538.00A 538.00A 544.10 -2.70 546.80 2550 ---- 575.50B 562.20A 562.20A 568.30 -2.80 571.10 2575 ---- 600.00B 586.50A 586.50A 592.70 -2.80 595.50 2600 ---- 624.60B 611.00A 611.00A 617.20 -2.80 620.00 2625 ---- 649.20B 635.50A 635.50A 641.80 -2.80 644.60 2650 ---- 673.90B 660.10A 660.10A 666.40 -2.90 669.30 2700 ---- 723.70B 709.60A 709.60A 716.10 -2.90 719.00 2750 ---- 770.80B 759.50A 759.50A 766.10 -2.90 769.00 2800 ---- 820.70B 817.40A 817.40A 816.10 -2.90 819.00 2850 ---- 869.90B 867.40A 867.40A 866.10 -2.90 869.00 2875 ---- 895.40B 892.60A 892.60A 891.10 -2.90 894.00 2950 ---- 970.30B 967.60A 967.60A 966.10 -2.90 969.00 3000 ---- 1020.40B 1017.60A 1017.60A 1016.10 -2.90 1019.00 3200 ---- 1219.90B 1217.90A 1217.90A 1216.10 -2.90 1219.00 3500 ---- 1519.40B 1518.30A 1518.30A 1516.10 -2.90 1519.00 4000 ---- ---- 2018.90A 2018.90A 2016.10 -2.90 2019.00 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .50 -.10 .60 1300 ---- ---- ---- ---- .70 .00 .70 1325 ---- ---- ---- ---- .80 .00 .80 1350 ---- ---- ---- ---- .90 .00 .90 1375 ---- ---- ---- ---- 1.10 .00 1.10 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.50 .00 1.50 1450 ---- ---- ---- ---- 1.80 .00 1.80 1470 ---- ---- ---- ---- 2.00 -.10 2.10 1475 ---- ---- ---- ---- 2.10 .00 2.10 1480 ---- ---- ---- ---- 2.20 .00 2.20 1490 ---- ---- ---- ---- 2.40 .00 2.40 1500 ---- ---- ---- ---- 2.50 -.10 2.60 8 1510 ---- ---- ---- ---- 2.70 -.10 2.80 1520 ---- ---- ---- ---- 2.90 -.10 3.00 1525 ---- ---- ---- ---- 3.00 -.10 3.10 1530 ---- ---- ---- ---- 3.20 .00 3.20 1540 ---- ---- ---- ---- 3.40 -.10 3.50 1550 ---- ---- ---- ---- 3.70 .00 3.70 1560 ---- ---- ---- ---- 3.90 -.10 4.00 1565 ---- ---- ---- ---- 4.10 -.10 4.20 1570 ---- ---- 4.30A 4.30A 4.30 -.10 4.40 1 1575 ---- ---- ---- ---- 4.40 -.10 4.50 1580 ---- ---- ---- ---- 4.60 -.10 4.70 1585 ---- ---- 4.80A 4.80A 4.80 -.10 4.90 1590 ---- ---- 5.00A 5.00A 5.00 -.10 5.10 1595 ---- ---- 5.20A 5.20A 5.20 -.10 5.30 1600 ---- ---- 5.40A 5.40A 5.40 -.10 5.50 1605 ---- ---- 5.60A 5.60A 5.60 -.10 5.70 1610 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1615 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1620 ---- ---- 6.30A 6.30A 6.20 -.30 6.50 1625 ---- ---- 6.60A 6.60A 6.50 -.20 6.70 1630 ---- ---- 6.90A 6.90A 6.80 -.20 7.00 1635 ---- ---- 7.10A 7.10A 7.00 -.30 7.30 1640 ---- ---- 7.40A 7.40A 7.30 -.30 7.60 1645 ---- ---- 7.70A 7.70A 7.60 -.30 7.90 1650 ---- ---- 7.90A 7.90A 7.90 -.30 8.20 1655 ---- ---- 8.20A 8.20A 8.20 -.30 8.50 1660 ---- ---- 8.60A 8.60A 8.50 -.30 8.80 1665 ---- ---- 8.90A 8.90A 8.90 -.30 9.20 1670 ---- ---- 9.20A 9.20A 9.20 -.30 9.50 1675 ---- ---- 9.60A 9.60A 9.60 -.30 9.90 1680 ---- ---- 9.90A 9.90A 9.90 -.40 10.30 1685 ---- ---- 10.30A 10.30A 10.30 -.40 10.70 1690 ---- ---- 10.70A 10.70A 10.70 -.40 11.10 1695 ---- ---- 11.10A 11.10A 11.20 -.30 11.50 1700 ---- ---- 11.50A 11.50A 11.60 -.40 12.00 1705 ---- ---- 12.00A 12.00A 12.10 -.30 12.40 1710 ---- ---- 12.40A 12.40A 12.50 -.40 12.90 1715 ---- ---- 12.90A 12.90A 13.00 -.40 13.40 1720 ---- ---- 13.40A 13.40A 13.60 -.40 14.00 1725 ---- ---- 13.90A 13.90A 14.10 -.40 14.50 1730 ---- ---- 14.40A 14.40A 14.60 -.50 15.10 1735 ---- ---- 15.00A 15.00A 15.20 -.40 15.60 1740 ---- ---- 15.50A 15.50A 15.80 -.50 16.30 1745 ---- ---- 16.10A 16.10A 16.40 -.50 16.90 1750 ---- ---- 16.80A 16.80A 17.10 -.40 17.50 1 1755 ---- ---- 17.40A 17.40A 17.70 -.50 18.20 1760 ---- ---- 18.10A 18.10A 18.40 -.50 18.90 1765 ---- ---- 18.80A 18.80A 19.10 -.60 19.70 1770 ---- ---- 19.50A 19.50A 19.90 -.50 20.40 5 1775 ---- ---- 20.20A 20.20A 20.60 -.60 21.20 1780 ---- ---- 21.00A 21.00A 21.40 -.60 22.00 1785 ---- ---- 21.80A 21.80A 22.30 -.60 22.90 1790 ---- ---- 22.60A 22.60A 23.10 -.70 23.80 1795 ---- ---- 23.50A 23.50A 24.00 -.70 24.70 1800 ---- 25.70B 24.40A 24.40A 24.90 -.70 25.60 1805 ---- ---- 25.30A 25.30A 25.90 -.70 26.60 1810 ---- ---- 26.30A 26.30A 26.90 -.70 27.60 1815 ---- ---- 27.30A 27.30A 27.90 -.80 28.70 1820 ---- ---- 28.30A 28.30A 28.90 -.90 29.80 1825 ---- 31.00B 29.40A 29.40A 30.00 -.90 30.90 1830 ---- ---- 30.50A 30.50A 31.10 -1.00 32.10 1835 ---- 33.40B 31.60A 31.60A 32.30 -1.00 33.30 1840 ---- 34.60B 32.80A 32.80A 33.50 -1.00 34.50 1845 ---- 35.90B 34.00A 34.00A 34.80 -1.00 35.80 1850 ---- 37.30B 35.30A 35.30A 36.00 -1.10 37.10 1855 ---- 38.70B 36.50A 36.50A 37.40 -1.10 38.50 1860 ---- 40.10B 37.90A 37.90A 38.70 -1.20 39.90 1865 ---- 41.60B 39.30A 39.30A 40.10 -1.20 41.30 1870 ---- 43.10B 40.70A 40.70A 41.60 -1.20 42.80 1875 ---- 44.70B 42.10A 42.10A 43.10 -1.20 44.30 1880 ---- 46.30B 43.60A 43.60A 44.60 -1.30 45.90 400 1885 ---- 47.90B 45.20A 45.20A 46.20 -1.30 47.50 1890 ---- 49.60B 46.80A 46.80A 47.80 -1.40 49.20 1895 ---- 51.40B 48.40A 48.40A 49.50 -1.40 50.90 1900 ---- 53.20B 50.10A 50.10A 51.20 -1.50 52.70 10 1905 ---- 55.00B 51.80A 51.80A 53.00 -1.50 54.50 1910 ---- 56.90B 53.60A 53.60A 54.80 -1.50 56.30 1915 ---- 58.80B 55.40A 55.40A 56.70 -1.50 58.20 1920 ---- 60.80B 57.30A 57.30A 58.60 -1.60 60.20 1925 ---- 62.90B 59.20A 59.20A 60.50 -1.70 62.20 1930 ---- 65.00B 61.20A 61.20A 62.50 -1.70 64.20 1935 ---- 67.10B 63.20A 63.20A 64.60 -1.70 66.30 1940 ---- 69.30B 65.20A 65.20A 66.70 -1.70 68.40 1945 ---- 71.50B 67.30A 67.30A 68.90 -1.70 70.60 1950 ---- 73.80B 69.50A 69.50A 71.10 -1.70 72.80 1955 ---- 76.10B 71.70A 71.70A 73.30 -1.80 75.10 1960 ---- 78.50B 73.90A 73.90A 75.60 -1.80 77.40 1965 ---- 81.00B 76.20A 76.20A 78.00 -1.80 79.80 1970 ---- 83.40B 78.60A 78.60A 80.40 -1.80 82.20 1975 ---- 86.00B 80.90A 80.90A 82.80 -1.90 84.70 1980 ---- 88.60B 83.40A 83.40A 85.30 -1.90 87.20 1985 ---- 91.20B 85.90A 85.90A 87.90 -1.90 89.80 1990 ---- 93.90B 88.50A 88.50A 90.50 -1.90 92.40 1995 ---- 96.60B 91.10A 91.10A 93.10 -2.00 95.10 2000 ---- 99.40B 93.60A 93.60A 95.80 -2.00 97.80 2005 ---- 102.20B 96.40A 96.40A 98.60 -2.00 100.60 2010 ---- 105.00B 99.10A 99.10A 101.40 -2.00 103.40 2015 ---- 108.00B 101.90A 101.90A 104.20 -2.10 106.30 2020 ---- 110.90B 104.70A 104.70A 107.10 -2.10 109.20 2025 ---- 113.90B 107.50A 107.50A 110.00 -2.20 112.20 2030 ---- 117.00B 110.50A 110.50A 113.00 -2.20 115.20 2035 ---- 120.10B 113.50A 113.50A 116.00 -2.30 118.30 2040 ---- 123.20B 116.50A 116.50A 119.10 -2.30 121.40 2045 ---- 126.40B 119.60A 119.60A 122.20 -2.30 124.50 2050 ---- 129.60B 122.50A 122.50A 125.40 -2.30 127.70 2055 ---- 132.90B 125.80A 125.80A 128.60 -2.30 130.90 2060 ---- 136.20B 129.00A 129.00A 131.80 -2.40 134.20 2065 ---- 139.50B 132.20A 132.20A 135.10 -2.40 137.50 2070 ---- 142.90B 135.40A 135.40A 138.40 -2.50 140.90 2075 ---- 146.30B 138.50A 138.50A 141.80 -2.40 144.20 2080 ---- 149.70B 142.10A 142.10A 145.20 -2.50 147.70 2085 ---- 153.20B 145.40A 145.40A 148.60 -2.50 151.10 2090 ---- 156.70B 148.80A 148.80A 152.10 -2.50 154.60 2095 ---- 160.30B 152.30A 152.30A 155.60 -2.50 158.10 2100 ---- 163.90B 155.50A 155.50A 159.10 -2.60 161.70 2105 ---- 167.50B 159.30A 159.30A 162.70 -2.60 165.30 2110 ---- 171.10B 162.80A 162.80A 166.30 -2.60 168.90 2115 ---- 174.80B 166.40A 166.40A 169.90 -2.60 172.50 2120 ---- 178.50B 170.00A 170.00A 173.60 -2.60 176.20 2125 ---- 182.30B 173.60A 173.60A 177.30 -2.60 179.90 2130 ---- 186.00B 177.30A 177.30A 181.00 -2.60 183.60 2135 ---- 189.80B 181.00A 181.00A 184.80 -2.60 187.40 2140 ---- 193.70B 184.70A 184.70A 188.60 -2.60 191.20 2145 ---- 197.50B 188.50A 188.50A 192.40 -2.60 195.00 2150 201.00 201.40B 192.30A 201.20B 196.20 -2.60 1 198.80 2155 ---- 205.30B 196.10A 196.10A 200.10 -2.60 202.70 2160 ---- 209.20B 199.90A 199.90A 203.90 -2.70 206.60 2165 ---- 213.10B 203.80A 203.80A 207.80 -2.70 210.50 2170 ---- 217.10B 207.70A 207.70A 211.80 -2.70 214.50 2175 220.80 221.10B 211.60A 220.90B 215.70 -2.70 1 218.40 2180 ---- 225.10B 215.50A 215.50A 219.70 -2.70 222.40 2185 ---- 229.10B 219.50A 219.50A 223.70 -2.70 226.40 2190 ---- 233.20B 223.50A 223.50A 227.70 -2.80 230.50 2195 ---- 237.30B 227.50A 227.50A 231.80 -2.70 234.50 2200 ---- 241.40B 231.50A 231.50A 235.90 -2.70 238.60 2205 ---- 245.50B 235.50A 235.50A 239.90 -2.80 242.70 2210 ---- 249.60B 239.60A 239.60A 244.00 -2.80 246.80 2215 ---- 253.70B 243.70A 243.70A 248.20 -2.70 250.90 2220 ---- 257.90B 247.80A 247.80A 252.30 -2.80 255.10 2225 ---- 262.10B 251.90A 251.90A 256.50 -2.70 259.20 2230 ---- 266.30B 256.00A 256.00A 260.60 -2.80 263.40 2235 ---- 270.50B 260.20A 260.20A 264.80 -2.80 267.60 2240 ---- 274.80B 264.40A 264.40A 269.00 -2.80 271.80 2245 ---- 279.00B 268.50A 268.50A 273.30 -2.80 276.10 2250 ---- 283.30B 272.80A 272.80A 277.50 -2.80 280.30 2255 ---- 287.60B 277.00A 277.00A 281.80 -2.80 284.60 2260 ---- 291.90B 281.20A 281.20A 286.00 -2.80 288.80 2265 ---- 296.20B 285.50A 285.50A 290.30 -2.80 293.10 2270 ---- 300.50B 289.80A 289.80A 294.60 -2.80 297.40 2275 ---- 304.90B 294.00A 294.00A 298.90 -2.80 301.70 2280 ---- 309.20B 298.40A 298.40A 303.20 -2.90 306.10 2285 ---- 313.60B 302.70A 302.70A 307.60 -2.80 310.40 2290 ---- 318.00B 307.00A 307.00A 311.90 -2.90 314.80 2295 ---- 322.40B 311.30A 311.30A 316.30 -2.90 319.20 2300 ---- 326.80B 315.70A 315.70A 320.70 -2.80 323.50 2305 ---- 331.20B 320.10A 320.10A 325.10 -2.80 327.90 2310 ---- 335.70B 324.50A 324.50A 329.50 -2.90 332.40 2315 ---- 340.10B 328.90A 328.90A 333.90 -2.90 336.80 2320 ---- 344.60B 333.30A 333.30A 338.30 -2.90 341.20 2325 ---- 349.10B 337.70A 337.70A 342.80 -2.90 345.70 2330 ---- 353.60B 342.10A 342.10A 347.20 -2.90 350.10 2335 ---- 358.10B 346.60A 346.60A 351.70 -2.90 354.60 2340 ---- 362.60B 351.10A 351.10A 356.20 -2.90 359.10 2345 ---- 367.10B 355.50A 355.50A 360.70 -2.90 363.60 2350 ---- 371.60B 360.00A 360.00A 365.20 -2.90 368.10 2355 ---- 376.20B 364.50A 364.50A 369.70 -2.90 372.60 2360 ---- 380.70B 369.00A 369.00A 374.30 -2.90 377.20 2365 ---- 385.30B 373.50A 373.50A 378.80 -2.90 381.70 2370 ---- 389.80B 378.10A 378.10A 383.30 -3.00 386.30 2375 ---- 394.40B 382.60A 382.60A 387.90 -2.90 390.80 2380 ---- 399.00B 387.10A 387.10A 392.50 -2.90 395.40 2390 ---- 408.20B 396.30A 396.30A 401.60 -3.00 404.60 2400 ---- 417.40B 405.40A 405.40A 410.80 -3.00 413.80 2410 ---- 426.70B 414.60A 414.60A 420.10 -2.90 423.00 2420 ---- 436.00B 423.90A 423.90A 429.30 -3.00 432.30 2425 ---- 440.70B 428.50A 428.50A 434.00 -2.90 436.90 2430 ---- 445.40B 433.10A 433.10A 438.60 -3.00 441.60 2440 ---- 454.70B 442.40A 442.40A 448.00 -2.90 450.90 2450 ---- 464.10B 451.80A 451.80A 457.30 -3.00 460.30 2460 ---- 473.50B 461.10A 461.10A 466.70 -3.00 469.70 2470 ---- 483.00B 470.50A 470.50A 476.10 -3.00 479.10 2475 ---- 487.70B 475.20A 475.20A 480.80 -3.00 483.80 2500 ---- 511.50B 498.80A 498.80A 504.50 -3.00 507.50 2525 ---- 535.40B 522.60A 522.60A 528.30 -3.00 531.30 2550 ---- 559.50B 546.50A 546.50A 552.20 -3.10 555.30 2575 ---- 583.60B 570.60A 570.60A 576.30 -3.10 579.40 2600 ---- 607.90B 594.70A 594.70A 600.50 -3.10 603.60 2625 ---- 632.30B 619.00A 619.00A 624.90 -3.10 628.00 2650 ---- 656.90B 643.40A 643.40A 649.30 -3.10 652.40 1 2900 ---- ---- ---- ---- 898.10 -3.20 901.30 3250 ---- ---- ---- ---- 1248.10 -3.20 1251.30 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.70 .00 1.70 1450 ---- ---- ---- ---- 2.10 .00 2.10 1475 ---- ---- ---- ---- 2.50 -.10 2.60 1500 ---- ---- ---- ---- 3.10 -.10 3.20 1525 ---- ---- ---- ---- 3.80 -.10 3.90 5 1550 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 18 1575 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 56 1580 ---- ---- 5.80A 5.80A 5.80 -.20 6.00 1590 ---- ---- 6.30A 6.30A 6.20 -.30 6.50 1600 ---- ---- 6.70A 6.70A 6.70 -.30 7.00 1 1610 ---- ---- 7.30A 7.30A 7.20 -.30 7.50 1 1620 ---- ---- 7.90A 7.90A 7.80 -.30 8.10 1625 ---- ---- 8.20A 8.20A 8.00 -.40 8.40 1630 ---- ---- 8.40A 8.40A 8.30 -.40 8.70 1640 ---- ---- 9.10A 9.10A 9.00 -.30 9.30 1650 ---- ---- 9.70A 9.70A 9.60 -.40 10.00 1660 ---- ---- 10.40A 10.40A 10.40 -.30 10.70 1670 ---- ---- 11.20A 11.20A 11.10 -.40 11.50 1675 ---- ---- 11.60A 11.60A 11.50 -.50 12.00 1680 ---- ---- 12.00A 12.00A 12.00 -.40 12.40 1685 ---- ---- 12.40A 12.40A 12.40 -.40 12.80 1690 ---- ---- 12.90A 12.90A 12.80 -.50 13.30 1695 ---- ---- 13.30A 13.30A 13.30 -.50 13.80 1700 ---- ---- 13.80A 13.80A 13.80 -.50 14.30 1705 ---- ---- 14.30A 14.30A 14.30 -.50 14.80 1710 ---- ---- 14.80A 14.80A 14.80 -.60 15.40 1715 ---- ---- 15.40A 15.40A 15.40 -.50 15.90 1720 ---- ---- 15.90A 15.90A 16.00 -.50 16.50 1725 ---- ---- 16.50A 16.50A 16.60 -.50 17.10 1730 ---- ---- 17.10A 17.10A 17.20 -.50 17.70 1735 ---- ---- 17.70A 17.70A 17.80 -.60 18.40 1740 ---- ---- 18.40A 18.40A 18.50 -.50 19.00 1745 ---- ---- 19.00A 19.00A 19.20 -.50 19.70 1750 ---- ---- 19.70A 19.70A 19.90 -.60 200 20.50 1755 ---- ---- 20.40A 20.40A 20.60 -.60 21.20 1760 ---- ---- 21.20A 21.20A 21.40 -.60 22.00 1765 ---- ---- 22.00A 22.00A 22.20 -.60 22.80 1770 ---- ---- 22.80A 22.80A 23.00 -.60 23.60 1775 ---- 24.60B 23.60A 23.60A 23.80 -.70 24.50 1780 ---- ---- 24.40A 24.40A 24.70 -.70 25.40 1785 ---- ---- 25.30A 25.30A 25.60 -.70 26.30 1790 ---- ---- 26.20A 26.20A 26.60 -.70 27.30 1795 ---- ---- 27.20A 27.20A 27.50 -.80 28.30 1800 ---- 29.50B 28.20A 28.20A 28.50 -.80 29.30 25 1805 ---- ---- 29.20A 29.20A 29.60 -.70 30.30 1810 ---- ---- 30.20A 30.20A 30.60 -.80 31.40 1815 ---- ---- 31.30A 31.30A 31.70 -.90 32.60 1820 ---- ---- 32.40A 32.40A 32.80 -.90 33.70 8 1825 ---- 35.20B 33.50A 33.50A 34.00 -.90 34.90 1830 ---- ---- 34.70A 34.70A 35.20 -1.00 36.20 1835 ---- ---- 35.90A 35.90A 36.50 -.90 37.40 1840 ---- 38.80B 37.20A 37.20A 37.70 -1.00 38.70 1845 ---- 40.20B 38.50A 38.50A 39.00 -1.10 40.10 1850 ---- 41.80B 39.80A 39.80A 40.40 -1.10 41.50 1 1855 ---- 43.00B 41.20A 41.20A 41.80 -1.10 42.90 1860 ---- 44.50B 42.60A 42.60A 43.20 -1.20 44.40 1865 ---- 46.10B 44.00A 44.00A 44.70 -1.20 45.90 1870 ---- 47.60B 45.50A 45.50A 46.20 -1.30 47.50 40 1875 ---- 49.50B 47.00A 47.00A 47.70 -1.40 49.10 140 1880 ---- 50.90B 48.60A 48.60A 49.30 -1.40 50.70 1885 ---- 52.70B 50.30A 50.30A 51.00 -1.40 52.40 1890 ---- 54.40B 51.90A 51.90A 52.70 -1.50 54.20 1895 ---- 56.20B 53.60A 53.60A 54.40 -1.60 56.00 1900 ---- 58.30B 55.20A 55.20A 56.20 -1.60 57.80 3 1905 ---- 60.00B 57.10A 57.10A 58.00 -1.60 59.60 1910 ---- 61.90B 59.00A 59.00A 59.80 -1.70 61.50 1915 ---- 63.90B 60.80A 60.80A 61.80 -1.70 63.50 1920 ---- 65.90B 62.80A 62.80A 63.70 -1.80 65.50 1925 ---- 68.10B 64.60A 64.60A 65.70 -1.80 67.50 1930 ---- 70.10B 66.70A 66.70A 67.80 -1.80 69.60 1935 ---- 72.30B 68.80A 68.80A 69.90 -1.80 71.70 1940 ---- 74.50B 70.90A 70.90A 72.00 -1.90 73.90 1945 ---- 76.80B 73.00A 73.00A 74.20 -1.90 76.10 1950 ---- 79.10B 75.00A 75.00A 76.40 -2.00 78.40 1 1955 ---- 81.40B 77.40A 77.40A 78.70 -2.00 80.70 1960 ---- 83.80B 79.70A 79.70A 81.10 -1.90 83.00 1965 ---- 86.30B 82.10A 82.10A 83.40 -2.00 85.40 1970 ---- 88.80B 84.40A 84.40A 85.90 -2.00 87.90 1975 ---- 91.30B 86.60A 86.60A 88.30 -2.10 90.40 1 1980 ---- 93.90B 89.30A 89.30A 90.90 -2.00 92.90 1985 ---- 96.50B 91.80A 91.80A 93.40 -2.10 95.50 1990 ---- 99.20B 94.40A 94.40A 96.00 -2.10 98.10 1995 ---- 101.90B 97.00A 97.00A 98.70 -2.10 100.80 2000 ---- 104.70B 99.40A 99.40A 101.40 -2.10 103.50 7 1 2005 ---- 107.50B 102.30A 102.30A 104.20 -2.10 106.30 2010 ---- 110.40B 105.10A 105.10A 106.90 -2.20 109.10 2015 ---- 113.30B 107.80A 107.80A 109.80 -2.20 112.00 2020 ---- 116.30B 110.70A 110.70A 112.70 -2.20 114.90 2025 ---- 119.30B 113.30A 113.30A 115.60 -2.20 100 117.80 2030 ---- 122.30B 116.50A 116.50A 118.60 -2.30 120.90 2035 ---- 125.40B 119.40A 119.40A 121.60 -2.30 123.90 2040 ---- 128.50B 122.40A 122.40A 124.60 -2.40 127.00 2045 ---- 131.70B 125.50A 125.50A 127.70 -2.40 130.10 2050 ---- 134.90B 128.20A 128.20A 130.90 -2.40 133.30 100 2055 ---- 138.10B 131.70A 131.70A 134.10 -2.40 136.50 2060 ---- 141.40B 134.80A 134.80A 137.30 -2.50 139.80 2065 ---- 144.70B 138.00A 138.00A 140.50 -2.50 143.00 2070 ---- 148.10B 141.30A 141.30A 143.90 -2.50 146.40 2075 ---- 151.50B 144.10A 144.10A 147.20 -2.50 149.70 100 2080 ---- 154.90B 147.90A 147.90A 150.60 -2.50 153.10 2085 ---- 158.30B 150.80A 150.80A 154.00 -2.60 156.60 2090 ---- 161.80B 154.60A 154.60A 157.50 -2.50 160.00 2095 ---- 165.30B 158.00A 158.00A 161.00 -2.50 163.50 2100 ---- 168.90B 161.00A 161.00A 164.50 -2.50 167.00 2105 ---- 172.50B 164.90A 164.90A 168.10 -2.50 170.60 2110 ---- 176.10B 168.50A 168.50A 171.70 -2.50 174.20 2115 ---- 179.70B 172.00A 172.00A 175.30 -2.50 177.80 2120 ---- 183.40B 175.60A 175.60A 179.00 -2.50 181.50 2125 ---- 187.10B 179.20A 179.20A 182.70 -2.40 185.10 2130 ---- 190.90B 182.80A 182.80A 186.40 -2.40 188.80 2135 ---- 194.60B 186.50A 186.50A 190.10 -2.50 192.60 2140 ---- 198.40B 190.20A 190.20A 193.80 -2.50 196.30 2145 ---- 202.20B 193.90A 193.90A 197.60 -2.50 200.10 2150 ---- 206.00B 197.70A 197.70A 201.30 -2.60 203.90 9 2155 ---- 209.90B 201.40A 201.40A 205.10 -2.60 207.70 2160 ---- 213.80B 205.20A 205.20A 208.90 -2.70 211.60 2165 ---- 217.70B 209.10A 209.10A 212.70 -2.80 215.50 2170 ---- 221.60B 212.90A 212.90A 216.50 -2.80 219.30 2175 ---- 225.50B 216.80A 216.80A 220.40 -2.90 223.30 2180 ---- 229.50B 220.70A 220.70A 224.20 -3.00 227.20 2185 ---- 233.50B 224.60A 224.60A 228.10 -3.10 231.20 2190 ---- 237.50B 228.50A 228.50A 232.00 -3.20 235.20 2195 ---- 241.50B 232.50A 232.50A 236.00 -3.20 239.20 2200 ---- 245.60B 236.50A 236.50A 240.00 -3.20 243.20 2205 ---- 249.60B 240.50A 240.50A 244.00 -3.20 247.20 2210 ---- 253.70B 244.50A 244.50A 248.10 -3.20 251.30 2215 ---- 257.80B 248.50A 248.50A 252.20 -3.20 255.40 2220 ---- 262.00B 252.60A 252.60A 256.30 -3.20 259.50 2225 ---- 266.10B 256.60A 256.60A 260.50 -3.10 263.60 2230 ---- 270.20B 260.70A 260.70A 264.80 -2.90 267.70 2235 ---- 274.40B 264.80A 264.80A 269.10 -2.80 271.90 2240 ---- 278.60B 269.00A 269.00A 273.30 -2.70 276.00 2245 ---- 282.80B 273.10A 273.10A 277.50 -2.70 280.20 2250 ---- 287.00B 277.30A 277.30A 281.70 -2.70 284.40 2255 ---- 291.30B 281.40A 281.40A 285.90 -2.70 288.60 2260 ---- 295.50B 285.60A 285.60A 290.00 -2.80 292.80 2265 ---- 299.80B 289.80A 289.80A 294.20 -2.90 297.10 2270 ---- 304.10B 294.10A 294.10A 298.40 -3.00 301.40 2275 ---- 308.40B 298.30A 298.30A 302.60 -3.00 305.60 2280 ---- 312.70B 302.50A 302.50A 306.90 -3.00 309.90 2285 ---- 317.00B 306.80A 306.80A 311.20 -3.00 314.20 2290 ---- 321.30B 311.10A 311.10A 315.60 -2.90 318.50 2295 ---- 325.70B 315.40A 315.40A 319.90 -3.00 322.90 2300 ---- 330.00B 319.70A 319.70A 324.30 -2.90 327.20 2305 ---- 334.40B 324.00A 324.00A 328.70 -2.90 331.60 2310 ---- 338.80B 328.40A 328.40A 333.10 -2.80 335.90 2315 ---- 343.20B 332.70A 332.70A 337.50 -2.80 340.30 2320 ---- 347.60B 337.10A 337.10A 341.90 -2.80 344.70 2325 ---- 352.00B 341.40A 341.40A 346.30 -2.80 349.10 2330 ---- 356.50B 345.80A 345.80A 350.70 -2.80 353.50 2335 ---- 360.90B 350.20A 350.20A 355.10 -2.80 357.90 2340 ---- 365.40B 354.60A 354.60A 359.40 -3.00 362.40 2345 ---- 369.90B 359.10A 359.10A 363.90 -2.90 366.80 2350 ---- 374.40B 363.50A 363.50A 368.30 -3.00 371.30 2355 ---- 378.80B 367.90A 367.90A 372.70 -3.10 375.80 2360 ---- 383.30B 372.40A 372.40A 377.20 -3.00 380.20 2365 ---- 387.90B 376.90A 376.90A 381.70 -3.00 384.70 2370 ---- 392.40B 381.40A 381.40A 386.20 -3.00 389.20 2375 ---- 396.90B 385.80A 385.80A 390.80 -2.90 393.70 2380 ---- 401.40B 390.30A 390.30A 395.30 -3.00 398.30 2390 ---- 410.60B 399.40A 399.40A 404.50 -2.80 407.30 2400 ---- 419.70B 408.40A 408.40A 413.60 -2.80 416.40 2410 ---- 428.90B 417.50A 417.50A 422.80 -2.80 425.60 2420 ---- 438.10B 426.70A 426.70A 432.00 -2.70 434.70 2425 ---- 442.70B 431.20A 431.20A 436.60 -2.70 439.30 2430 ---- 447.40B 435.80A 435.80A 441.20 -2.80 444.00 2440 ---- 456.70B 445.10A 445.10A 450.40 -2.80 453.20 2450 ---- 466.00B 454.30A 454.30A 459.60 -2.90 462.50 2460 ---- 475.30B 463.60A 463.60A 468.90 -2.90 471.80 2470 ---- 484.70B 472.90A 472.90A 478.20 -2.90 481.10 2475 ---- 489.40B 477.50A 477.50A 482.80 -3.00 485.80 2500 ---- 512.90B 500.90A 500.90A 506.20 -3.10 509.30 2525 ---- 536.70B 524.50A 524.50A 529.80 -3.20 533.00 2550 ---- 560.60B 548.30A 548.30A 553.60 -3.20 556.80 2575 ---- 584.60B 572.20A 572.20A 577.60 -3.20 580.80 2600 ---- 608.70B 596.20A 596.20A 601.70 -3.20 604.90 2625 ---- 632.90B 620.30A 620.30A 625.90 -3.20 629.10 2650 ---- 657.30B 644.50A 644.50A 650.20 -3.20 653.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.40 .00 2.40 1500 ---- ---- ---- ---- 3.00 -.10 3.10 1525 ---- ---- ---- ---- 3.70 -.10 3.80 1550 ---- ---- ---- ---- 4.60 -.10 4.70 1575 ---- ---- ---- ---- 5.70 -.20 5.90 1600 ---- ---- ---- ---- 7.00 -.20 7.20 200 1625 ---- ---- ---- ---- 8.50 -.30 8.80 1650 ---- ---- ---- ---- 10.30 -.30 10.60 1660 ---- ---- ---- ---- 11.10 -.30 11.40 1670 ---- ---- ---- ---- 12.00 -.30 12.30 1675 ---- ---- ---- ---- 12.40 -.40 12.80 1680 ---- ---- ---- ---- 12.90 -.40 13.30 1690 ---- ---- ---- ---- 13.80 -.50 14.30 1700 ---- ---- ---- ---- 14.90 -.40 15.30 1710 ---- ---- ---- ---- 16.00 -.50 16.50 1720 ---- ---- ---- ---- 17.10 -.60 17.70 1725 ---- ---- ---- ---- 17.80 -.50 18.30 1730 ---- ---- ---- ---- 18.40 -.50 18.90 1740 ---- ---- ---- ---- 19.70 -.60 20.30 1750 ---- ---- ---- ---- 21.10 -.60 21.70 1760 ---- ---- ---- ---- 22.60 -.70 23.30 1765 ---- ---- ---- ---- 23.30 -.80 24.10 1770 ---- ---- ---- ---- 24.10 -.80 24.90 1775 ---- ---- ---- ---- 25.00 -.80 25.80 1780 ---- ---- ---- ---- 25.80 -.80 26.60 1785 ---- ---- ---- ---- 26.70 -.90 27.60 1790 ---- ---- ---- ---- 27.60 -.90 28.50 1795 ---- ---- ---- ---- 28.50 -1.00 29.50 1800 ---- ---- ---- ---- 29.50 -1.00 30.50 1805 ---- ---- ---- ---- 30.50 -1.00 31.50 1810 ---- ---- ---- ---- 31.50 -1.10 32.60 1815 ---- ---- ---- ---- 32.60 -1.10 33.70 1820 ---- ---- ---- ---- 33.70 -1.20 34.90 1825 ---- ---- ---- ---- 34.80 -1.30 36.10 1830 ---- ---- ---- ---- 36.00 -1.30 37.30 1835 ---- ---- ---- ---- 37.20 -1.30 38.50 1840 ---- ---- 39.70A 39.70A 38.40 -1.40 39.80 1845 ---- ---- 41.00A 41.00A 39.70 -1.40 41.10 1850 ---- ---- 42.30A 42.30A 41.00 -1.50 42.50 1855 ---- ---- 43.70A 43.70A 42.40 -1.50 43.90 1860 ---- ---- 45.00A 45.00A 43.70 -1.60 45.30 1865 ---- ---- 46.50A 46.50A 45.20 -1.60 46.80 1870 ---- ---- 47.90A 47.90A 46.60 -1.70 48.30 1875 ---- ---- 49.40A 49.40A 48.10 -1.70 49.80 1880 ---- ---- 50.90A 50.90A 49.70 -1.70 51.40 1885 ---- ---- 52.50A 52.50A 51.30 -1.70 53.00 1890 ---- ---- 54.10A 54.10A 52.90 -1.80 54.70 1895 ---- ---- 55.80A 55.80A 54.60 -1.70 56.30 1900 ---- ---- 57.50A 57.50A 56.30 -1.80 58.10 1905 ---- ---- 59.20A 59.20A 58.10 -1.70 59.80 1910 ---- ---- 61.00A 61.00A 59.90 -1.70 61.60 1915 ---- ---- 62.80A 62.80A 61.70 -1.80 63.50 1920 ---- ---- 64.60A 64.60A 63.60 -1.80 65.40 1925 ---- ---- 66.50A 66.50A 65.60 -1.70 67.30 1930 ---- ---- 68.50A 68.50A 67.50 -1.70 69.20 1935 ---- ---- 70.30A 70.30A 69.50 -1.80 71.30 1940 ---- ---- 72.30A 72.30A 71.60 -1.70 73.30 1945 ---- ---- 74.40A 74.40A 73.70 -1.70 75.40 1950 ---- ---- 76.50A 76.50A 75.80 -1.80 77.60 1955 ---- ---- 78.60A 78.60A 78.00 -1.80 79.80 1960 ---- ---- 80.80A 80.80A 80.20 -1.80 82.00 1965 ---- ---- 83.00A 83.00A 82.50 -1.80 84.30 1970 ---- ---- 85.30A 85.30A 84.70 -1.90 86.60 1975 ---- ---- 87.60A 87.60A 87.10 -1.90 89.00 1980 ---- ---- 90.00A 90.00A 89.50 -1.90 91.40 1985 ---- ---- 92.40A 92.40A 91.90 -2.00 93.90 1990 ---- ---- 94.80A 94.80A 94.40 -2.00 96.40 1995 ---- ---- 97.30A 97.30A 96.90 -2.00 98.90 2000 ---- ---- 99.80A 99.80A 99.40 -2.10 101.50 2005 ---- ---- 102.40A 102.40A 102.00 -2.10 104.10 2010 ---- ---- 105.00A 105.00A 104.70 -2.10 106.80 2015 ---- ---- 107.60A 107.60A 107.30 -2.20 109.50 2020 ---- ---- 110.30A 110.30A 110.10 -2.10 112.20 2025 ---- ---- 113.00A 113.00A 112.80 -2.20 115.00 2030 ---- ---- 115.80A 115.80A 115.70 -2.10 117.80 2035 ---- ---- 118.60A 118.60A 118.50 -2.20 120.70 2040 ---- ---- 121.50A 121.50A 121.40 -2.20 123.60 2045 ---- ---- 124.40A 124.40A 124.40 -2.10 126.50 2050 ---- ---- 127.30A 127.30A 127.30 -2.20 129.50 2055 ---- ---- 130.30A 130.30A 130.40 -2.20 132.60 2060 ---- ---- 133.30A 133.30A 133.40 -2.20 135.60 2065 ---- ---- 136.30A 136.30A 136.50 -2.20 138.70 2070 ---- ---- 139.40A 139.40A 139.70 -2.20 141.90 2075 ---- ---- 142.50A 142.50A 142.90 -2.20 145.10 2080 ---- ---- 145.70A 145.70A 146.10 -2.20 148.30 2085 ---- ---- 148.90A 148.90A 149.30 -2.30 151.60 2090 ---- ---- 152.10A 152.10A 152.60 -2.40 155.00 2095 ---- ---- 155.40A 155.40A 156.00 -2.30 158.30 2100 ---- ---- 158.70A 158.70A 159.30 -2.50 161.80 2105 ---- ---- 162.00A 162.00A 162.70 -2.50 165.20 2110 ---- ---- 165.40A 165.40A 166.10 -2.60 168.70 2115 ---- ---- 168.80A 168.80A 169.60 -2.60 172.20 2120 ---- ---- 172.20A 172.20A 173.10 -2.70 175.80 2125 ---- ---- 175.70A 175.70A 176.60 -2.80 179.40 2130 ---- ---- 179.20A 179.20A 180.10 -2.90 183.00 2135 ---- ---- 182.70A 182.70A 183.70 -2.90 186.60 2140 ---- ---- 186.20A 186.20A 187.30 -3.00 190.30 2145 ---- ---- 189.80A 189.80A 191.00 -2.90 193.90 2150 ---- ---- 193.40A 193.40A 194.60 -3.00 197.60 2155 ---- ---- 197.00A 197.00A 198.30 -3.10 201.40 2160 ---- ---- 200.70A 200.70A 202.00 -3.10 205.10 2165 ---- ---- 204.40A 204.40A 205.80 -3.00 208.80 2170 ---- ---- 208.10A 208.10A 209.50 -3.10 212.60 2175 ---- ---- 211.80A 211.80A 213.30 -3.10 216.40 2180 ---- 220.20B 215.60A 215.60A 217.20 -2.90 220.10 2185 ---- 224.10B 219.40A 219.40A 221.00 -2.90 223.90 2190 ---- 227.90B 223.20A 223.20A 224.90 -2.80 227.70 2195 ---- 231.90B 227.00A 227.00A 228.70 -2.80 231.50 2200 ---- 235.80B 230.80A 230.80A 232.70 -2.70 235.40 2205 ---- 239.80B 234.70A 234.70A 236.60 -2.60 239.20 2210 ---- 243.70B 238.60A 238.60A 240.50 -2.60 243.10 2215 ---- 247.70B 242.50A 242.50A 244.50 -2.50 247.00 2220 ---- 251.70B 246.40A 246.40A 248.50 -2.40 250.90 2225 ---- 255.80B 250.40A 250.40A 252.50 -2.40 254.90 2230 ---- 259.80B 254.30A 254.30A 256.50 -2.30 258.80 2235 ---- 263.90B 258.30A 258.30A 260.50 -2.40 262.90 2240 ---- 268.00B 262.30A 262.30A 264.60 -2.30 266.90 2245 ---- 272.10B 266.40A 266.40A 268.70 -2.30 271.00 2250 ---- 276.20B 270.40A 270.40A 272.80 -2.30 275.10 2255 ---- 280.30B 274.40A 274.40A 276.90 -2.30 279.20 2260 ---- 284.50B 278.50A 278.50A 281.00 -2.30 283.30 2265 ---- 288.60B 282.60A 282.60A 285.10 -2.40 287.50 2270 ---- 292.80B 286.70A 286.70A 289.30 -2.30 291.60 2275 ---- 297.00B 290.80A 290.80A 293.40 -2.40 295.80 2280 ---- 301.20B 295.00A 295.00A 297.60 -2.40 300.00 2285 ---- 305.50B 299.10A 299.10A 301.80 -2.40 304.20 2290 ---- 309.70B 303.30A 303.30A 306.00 -2.50 308.50 2295 ---- 314.00B 307.50A 307.50A 310.20 -2.50 312.70 2300 ---- 318.20B 311.70A 311.70A 314.50 -2.50 317.00 2305 ---- 322.50B 315.90A 315.90A 318.70 -2.50 321.20 2310 ---- 326.80B 320.10A 320.10A 323.00 -2.50 325.50 2315 ---- 331.10B 324.30A 324.30A 327.20 -2.60 329.80 2320 ---- 335.50B 328.60A 328.60A 331.50 -2.60 334.10 2325 ---- 339.80B 332.90A 332.90A 335.80 -2.60 338.40 2330 ---- 344.10B 337.10A 337.10A 340.10 -2.60 342.70 2335 ---- 348.50B 341.40A 341.40A 344.50 -2.50 347.00 2340 ---- 352.90B 345.70A 345.70A 348.80 -2.50 351.30 2345 ---- 357.30B 350.00A 350.00A 353.20 -2.50 355.70 2350 ---- 361.70B 354.40A 354.40A 357.50 -2.60 360.10 2355 ---- 366.10B 358.70A 358.70A 361.90 -2.50 364.40 2360 ---- 370.50B 363.10A 363.10A 366.30 -2.50 368.80 2365 ---- 374.90B 367.40A 367.40A 370.70 -2.50 373.20 2370 ---- 379.40B 371.80A 371.80A 375.10 -2.50 377.60 2375 ---- 383.80B 376.20A 376.20A 379.50 -2.60 382.10 2380 ---- 388.30B 380.60A 380.60A 383.90 -2.60 386.50 2385 ---- 392.80B 385.00A 385.00A 388.40 -2.60 391.00 2390 ---- 397.30B 389.40A 389.40A 392.80 -2.60 395.40 2400 ---- 406.30B 398.30A 398.30A 401.80 -2.60 404.40 2410 ---- 415.30B 407.20A 407.20A 410.70 -2.70 413.40 2420 ---- 424.40B 416.20A 416.20A 419.80 -2.60 422.40 2425 ---- 428.90B 420.70A 420.70A 424.30 -2.60 426.90 2430 ---- 433.50B 425.20A 425.20A 428.80 -2.70 431.50 2440 ---- 442.60B 434.20A 434.20A 437.90 -2.70 440.60 2450 ---- 451.80B 443.20A 443.20A 447.00 -2.70 449.70 2460 ---- 461.00B 452.30A 452.30A 456.20 -2.70 458.90 2470 ---- 470.30B 461.50A 461.50A 465.30 -2.80 468.10 2475 ---- 474.90B 466.10A 466.10A 469.90 -2.80 472.70 2480 ---- 479.60B 470.70A 470.70A 474.60 -2.70 477.30 2500 ---- 498.20B 489.10A 489.10A 493.10 -2.70 495.80 2525 ---- 521.60B 512.30A 512.30A 516.40 -2.80 519.20 2550 ---- 545.20B 535.70A 535.70A 539.80 -2.80 542.60 2575 ---- 569.00B 559.20A 559.20A 563.40 -2.90 566.30 2600 ---- 592.90B 583.00A 583.00A 587.20 -2.90 590.10 2625 ---- 616.90B 606.80A 606.80A 611.00 -3.00 614.00 2650 ---- 641.00B 630.70A 630.70A 635.10 -2.90 638.00 2675 ---- 665.30B 654.70A 654.70A 659.20 -3.00 662.20 2900 ---- 888.20B 875.80A 875.80A 881.10 -3.20 884.30 3000 ---- ---- ---- ---- 981.10 -3.20 984.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 4.40 -.20 4.60 1525 ---- ---- ---- ---- 5.40 -.20 5.60 1550 ---- ---- ---- ---- 6.60 -.20 6.80 29 1575 ---- ---- ---- ---- 8.00 -.30 8.30 1600 ---- ---- ---- ---- 9.70 -.20 9.90 1625 ---- ---- ---- ---- 11.60 -.30 11.90 1650 ---- ---- ---- ---- 13.90 -.30 14.20 1675 ---- ---- ---- ---- 16.50 -.30 16.80 1680 ---- ---- ---- ---- 17.00 -.40 17.40 1690 ---- ---- ---- ---- 18.20 -.40 18.60 1700 ---- ---- ---- ---- 19.40 -.50 19.90 1710 ---- ---- ---- ---- 20.70 -.50 21.20 1720 ---- ---- ---- ---- 22.10 -.50 22.60 1725 ---- ---- ---- ---- 22.80 -.50 23.30 1730 ---- ---- ---- ---- 23.60 -.50 24.10 1740 ---- ---- ---- ---- 25.10 -.50 25.60 1750 ---- ---- ---- ---- 26.70 -.60 27.30 1760 ---- ---- ---- ---- 28.40 -.60 29.00 1770 ---- ---- ---- ---- 30.10 -.70 30.80 1775 ---- ---- ---- ---- 31.00 -.70 31.70 1780 ---- ---- ---- ---- 32.00 -.60 32.60 1785 ---- ---- ---- ---- 32.90 -.70 33.60 1790 ---- ---- ---- ---- 33.90 -.70 34.60 1795 ---- ---- ---- ---- 34.90 -.70 35.60 1800 ---- ---- ---- ---- 35.90 -.80 36.70 1805 ---- ---- ---- ---- 37.00 -.70 37.70 1810 ---- ---- ---- ---- 38.10 -.70 38.80 1815 ---- ---- ---- ---- 39.20 -.80 40.00 1820 ---- ---- ---- ---- 40.30 -.80 41.10 1825 ---- ---- ---- ---- 41.50 -.80 42.30 1830 ---- ---- ---- ---- 42.70 -.80 43.50 1835 ---- ---- ---- ---- 43.90 -.80 44.70 1840 ---- ---- ---- ---- 45.10 -.90 46.00 1845 ---- ---- ---- ---- 46.40 -.90 47.30 1850 ---- ---- ---- ---- 47.70 -.90 48.60 1855 ---- ---- ---- ---- 49.10 -.90 50.00 1860 ---- ---- ---- ---- 50.50 -.90 51.40 1865 ---- ---- ---- ---- 51.90 -.90 52.80 1870 ---- ---- ---- ---- 53.30 -1.00 54.30 1875 ---- ---- ---- ---- 54.80 -1.00 55.80 1880 ---- ---- ---- ---- 56.30 -1.10 57.40 1885 ---- ---- ---- ---- 57.90 -1.10 59.00 1890 ---- ---- ---- ---- 59.50 -1.10 60.60 1895 ---- ---- ---- ---- 61.20 -1.00 62.20 1900 ---- ---- ---- ---- 62.80 -1.10 63.90 1905 ---- ---- ---- ---- 64.60 -1.10 65.70 1910 ---- ---- ---- ---- 66.30 -1.20 67.50 1915 ---- ---- ---- ---- 68.10 -1.20 69.30 1920 ---- ---- ---- ---- 70.00 -1.20 71.20 1925 ---- ---- ---- ---- 71.90 -1.20 73.10 1930 ---- ---- ---- ---- 73.80 -1.20 75.00 1935 ---- ---- ---- ---- 75.80 -1.20 77.00 1940 ---- ---- ---- ---- 77.80 -1.30 79.10 1945 ---- ---- ---- ---- 79.90 -1.30 81.20 1950 ---- ---- ---- ---- 82.00 -1.30 83.30 1955 ---- ---- ---- ---- 84.20 -1.30 85.50 1960 ---- ---- ---- ---- 86.40 -1.30 87.70 1965 ---- ---- ---- ---- 88.60 -1.40 90.00 1970 ---- ---- ---- ---- 90.90 -1.40 92.30 1975 ---- ---- ---- ---- 93.20 -1.40 94.60 1980 ---- ---- ---- ---- 95.50 -1.50 97.00 1985 ---- ---- ---- ---- 97.90 -1.50 99.40 1990 ---- ---- ---- ---- 100.30 -1.50 101.80 1995 ---- ---- ---- ---- 102.80 -1.50 104.30 2000 ---- ---- ---- ---- 105.30 -1.50 106.80 2005 ---- ---- ---- ---- 107.80 -1.60 109.40 2010 ---- ---- ---- ---- 110.40 -1.60 112.00 2015 ---- ---- ---- ---- 113.00 -1.60 114.60 2020 ---- ---- ---- ---- 115.70 -1.60 117.30 2025 ---- ---- ---- ---- 118.40 -1.60 120.00 2030 ---- ---- ---- ---- 121.10 -1.70 122.80 2035 ---- ---- ---- ---- 123.90 -1.70 125.60 2040 ---- ---- ---- ---- 126.70 -1.70 128.40 2045 ---- ---- ---- ---- 129.60 -1.70 131.30 2050 ---- ---- ---- ---- 132.50 -1.70 134.20 2055 ---- ---- ---- ---- 135.40 -1.80 137.20 2060 ---- ---- ---- ---- 138.40 -1.80 140.20 2065 ---- ---- ---- ---- 141.40 -1.80 143.20 2070 ---- ---- ---- ---- 144.40 -1.90 146.30 2075 ---- ---- ---- ---- 147.50 -1.90 149.40 2080 ---- ---- ---- ---- 150.70 -1.80 152.50 2085 ---- ---- ---- ---- 153.80 -1.90 155.70 2090 ---- ---- ---- ---- 157.00 -2.00 159.00 2095 ---- ---- ---- ---- 160.30 -1.90 162.20 2100 ---- ---- ---- ---- 163.60 -1.90 165.50 2105 ---- ---- ---- ---- 166.90 -2.00 168.90 2110 ---- ---- ---- ---- 170.20 -2.00 172.20 2115 ---- ---- ---- ---- 173.60 -2.00 175.60 2120 ---- ---- ---- ---- 177.00 -2.10 179.10 2125 ---- ---- ---- ---- 180.50 -2.00 182.50 2130 ---- ---- ---- ---- 184.00 -2.00 186.00 2135 ---- ---- ---- ---- 187.50 -2.10 189.60 2140 ---- ---- ---- ---- 191.00 -2.10 193.10 2145 ---- ---- ---- ---- 194.60 -2.10 196.70 2150 ---- ---- ---- ---- 198.20 -2.10 200.30 2155 ---- ---- ---- ---- 201.80 -2.20 204.00 2160 ---- ---- ---- ---- 205.50 -2.10 207.60 2165 ---- ---- ---- ---- 209.10 -2.20 211.30 2170 ---- ---- ---- ---- 212.80 -2.20 215.00 2175 ---- ---- ---- ---- 216.60 -2.20 218.80 2180 ---- ---- ---- ---- 220.30 -2.20 222.50 2185 ---- ---- ---- ---- 224.10 -2.20 226.30 2190 ---- ---- ---- ---- 227.90 -2.20 230.10 2195 ---- ---- ---- ---- 231.70 -2.30 234.00 2200 ---- ---- ---- ---- 235.50 -2.30 237.80 2205 ---- ---- ---- ---- 239.40 -2.30 241.70 2210 ---- ---- ---- ---- 243.30 -2.30 245.60 2215 ---- ---- ---- ---- 247.20 -2.30 249.50 2220 ---- ---- ---- ---- 251.10 -2.40 253.50 2225 ---- ---- ---- ---- 255.10 -2.30 257.40 2230 ---- ---- ---- ---- 259.00 -2.40 261.40 2235 ---- ---- ---- ---- 263.00 -2.40 265.40 2240 ---- ---- ---- ---- 267.00 -2.40 269.40 2245 ---- ---- ---- ---- 271.00 -2.50 273.50 2250 ---- ---- ---- ---- 275.10 -2.40 277.50 2255 ---- ---- ---- ---- 279.10 -2.50 281.60 2260 ---- ---- ---- ---- 283.20 -2.50 285.70 2265 ---- ---- ---- ---- 287.30 -2.50 289.80 2270 ---- ---- ---- ---- 291.40 -2.50 293.90 2275 ---- ---- ---- ---- 295.60 -2.50 298.10 2280 ---- ---- ---- ---- 299.70 -2.50 302.20 2285 ---- ---- ---- ---- 303.90 -2.50 306.40 2290 ---- ---- ---- ---- 308.10 -2.50 310.60 2295 ---- ---- ---- ---- 312.30 -2.50 314.80 2300 ---- ---- ---- ---- 316.50 -2.50 319.00 2305 ---- ---- ---- ---- 320.70 -2.50 323.20 2310 ---- ---- ---- ---- 324.90 -2.60 327.50 2315 ---- ---- ---- ---- 329.20 -2.60 331.80 2320 ---- ---- ---- ---- 333.40 -2.60 336.00 2325 ---- ---- ---- ---- 337.70 -2.60 340.30 2330 ---- ---- ---- ---- 342.00 -2.60 344.60 2335 ---- ---- ---- ---- 346.30 -2.60 348.90 2340 ---- ---- ---- ---- 350.60 -2.70 353.30 2345 ---- ---- ---- ---- 355.00 -2.60 357.60 2350 ---- ---- ---- ---- 359.30 -2.60 361.90 2355 ---- ---- ---- ---- 363.60 -2.70 366.30 2360 ---- ---- ---- ---- 368.00 -2.70 370.70 2365 ---- ---- ---- ---- 372.40 -2.60 375.00 2370 ---- ---- ---- ---- 376.70 -2.70 379.40 2375 ---- ---- ---- ---- 381.10 -2.70 383.80 2380 ---- ---- ---- ---- 385.50 -2.70 388.20 2385 ---- ---- ---- ---- 389.90 -2.70 392.60 2390 ---- ---- ---- ---- 394.30 -2.70 397.00 2400 ---- ---- ---- ---- 403.20 -2.70 405.90 2410 ---- ---- ---- ---- 412.00 -2.80 414.80 2420 ---- ---- ---- ---- 421.00 -2.70 423.70 2425 ---- ---- ---- ---- 425.40 -2.80 428.20 2430 ---- ---- ---- ---- 429.90 -2.80 432.70 2440 ---- ---- ---- ---- 438.90 -2.80 441.70 2450 ---- ---- ---- ---- 447.90 -2.80 450.70 2460 ---- ---- ---- ---- 456.90 -2.90 459.80 2470 ---- ---- ---- ---- 466.00 -2.80 468.80 2475 ---- ---- ---- ---- 470.50 -2.90 473.40 2480 ---- ---- ---- ---- 475.10 -2.90 478.00 2500 ---- ---- ---- ---- 493.40 -2.90 496.30 2525 ---- ---- ---- ---- 516.50 -2.90 519.40 2550 ---- ---- ---- ---- 539.70 -2.90 542.60 2575 ---- ---- ---- ---- 563.10 -3.00 566.10 2600 ---- ---- ---- ---- 586.70 -3.00 589.70 2625 ---- ---- ---- ---- 610.50 -3.00 613.50 2650 ---- ---- ---- ---- 634.50 -3.00 637.50 2675 ---- ---- ---- ---- 658.60 -3.00 661.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.90 -.20 5.10 1525 ---- ---- ---- ---- 6.00 -.20 6.20 1550 ---- ---- ---- ---- 7.20 -.20 7.40 1575 ---- ---- ---- ---- 8.70 -.20 8.90 1600 ---- ---- ---- ---- 10.40 -.30 10.70 1625 ---- ---- ---- ---- 12.30 -.40 12.70 1650 ---- ---- ---- ---- 14.60 -.40 15.00 1675 ---- ---- ---- ---- 17.20 -.40 17.60 1690 ---- ---- ---- ---- 18.90 -.40 19.30 1700 ---- ---- ---- ---- 20.10 -.50 20.60 1710 ---- ---- ---- ---- 21.40 -.50 21.90 1720 ---- ---- ---- ---- 22.80 -.50 23.30 1725 ---- ---- ---- ---- 23.50 -.50 24.00 1730 ---- ---- ---- ---- 24.20 -.50 24.70 1740 ---- ---- ---- ---- 25.70 -.60 26.30 1750 ---- ---- ---- ---- 27.30 -.50 27.80 1760 ---- ---- ---- ---- 28.90 -.60 29.50 1770 ---- ---- ---- ---- 30.60 -.70 31.30 1775 ---- ---- ---- ---- 31.50 -.70 32.20 1780 ---- ---- ---- ---- 32.40 -.70 33.10 1790 ---- ---- ---- ---- 34.30 -.70 35.00 1795 ---- ---- ---- ---- 35.30 -.70 36.00 1800 ---- ---- ---- ---- 36.30 -.70 37.00 1805 ---- ---- ---- ---- 37.30 -.70 38.00 1810 ---- ---- ---- ---- 38.30 -.80 39.10 1815 ---- ---- ---- ---- 39.40 -.80 40.20 1820 ---- ---- ---- ---- 40.50 -.80 41.30 1825 ---- ---- ---- ---- 41.60 -.80 42.40 1830 ---- ---- ---- ---- 42.70 -.90 43.60 1835 ---- ---- ---- ---- 43.90 -.80 44.70 1840 ---- ---- ---- ---- 45.10 -.90 46.00 1845 ---- ---- ---- ---- 46.30 -.90 47.20 1850 ---- ---- ---- ---- 47.60 -.90 48.50 1855 ---- ---- ---- ---- 48.90 -.90 49.80 1860 ---- ---- ---- ---- 50.20 -.90 51.10 1865 ---- ---- ---- ---- 51.50 -1.00 52.50 1870 ---- ---- ---- ---- 52.90 -1.00 53.90 1875 ---- ---- ---- ---- 54.30 -1.00 55.30 1880 ---- ---- ---- ---- 55.70 -1.10 56.80 1885 ---- ---- ---- ---- 57.20 -1.10 58.30 1890 ---- ---- ---- ---- 58.80 -1.00 59.80 1895 ---- ---- ---- ---- 60.30 -1.10 61.40 1900 ---- ---- ---- ---- 61.90 -1.10 63.00 1905 ---- ---- ---- ---- 63.50 -1.10 64.60 1910 ---- ---- ---- ---- 65.20 -1.10 66.30 1915 ---- ---- ---- ---- 66.90 -1.20 68.10 1920 ---- ---- ---- ---- 68.70 -1.10 69.80 1925 ---- ---- ---- ---- 70.40 -1.20 71.60 1930 ---- ---- ---- ---- 72.30 -1.20 73.50 1935 ---- ---- ---- ---- 74.10 -1.30 75.40 1940 ---- ---- ---- ---- 76.00 -1.30 77.30 1945 ---- ---- ---- ---- 78.00 -1.30 79.30 1950 ---- ---- ---- ---- 80.00 -1.30 81.30 1955 ---- ---- ---- ---- 82.00 -1.30 83.30 1960 ---- ---- ---- ---- 84.10 -1.30 85.40 1965 ---- ---- ---- ---- 86.20 -1.30 87.50 1970 ---- ---- ---- ---- 88.30 -1.40 89.70 1975 ---- ---- ---- ---- 90.50 -1.40 91.90 1980 ---- ---- ---- ---- 92.70 -1.50 94.20 1985 ---- ---- ---- ---- 95.00 -1.50 96.50 1990 ---- ---- ---- ---- 97.30 -1.50 98.80 1995 ---- ---- ---- ---- 99.70 -1.40 101.10 2000 ---- ---- ---- ---- 102.00 -1.50 103.50 2005 ---- ---- ---- ---- 104.50 -1.50 106.00 2010 ---- ---- ---- ---- 106.90 -1.60 108.50 2015 ---- ---- ---- ---- 109.40 -1.60 111.00 2020 ---- ---- ---- ---- 112.00 -1.60 113.60 2025 ---- ---- ---- ---- 114.50 -1.70 116.20 2030 ---- ---- ---- ---- 117.20 -1.60 118.80 2035 ---- ---- ---- ---- 119.80 -1.70 121.50 2040 ---- ---- ---- ---- 122.50 -1.70 124.20 2045 ---- ---- ---- ---- 125.20 -1.70 126.90 2050 ---- ---- ---- ---- 128.00 -1.70 129.70 2055 ---- ---- ---- ---- 130.80 -1.80 132.60 2060 ---- ---- ---- ---- 133.70 -1.70 135.40 2065 ---- ---- ---- ---- 136.60 -1.70 138.30 2070 ---- ---- ---- ---- 139.50 -1.80 141.30 2075 ---- ---- ---- ---- 142.40 -1.90 144.30 2080 ---- ---- ---- ---- 145.40 -1.90 147.30 2085 ---- ---- ---- ---- 148.50 -1.80 150.30 2090 ---- ---- ---- ---- 151.60 -1.80 153.40 2095 ---- ---- ---- ---- 154.70 -1.90 156.60 2100 ---- ---- ---- ---- 157.80 -1.90 159.70 2105 ---- ---- ---- ---- 161.00 -1.90 162.90 2110 ---- ---- ---- ---- 164.20 -2.00 166.20 2115 ---- ---- ---- ---- 167.50 -2.00 169.50 2120 ---- ---- ---- ---- 170.80 -2.00 172.80 2125 ---- ---- ---- ---- 174.10 -2.00 176.10 2130 ---- ---- ---- ---- 177.40 -2.10 179.50 2135 ---- ---- ---- ---- 180.80 -2.10 182.90 2140 ---- ---- ---- ---- 184.20 -2.10 186.30 2145 ---- ---- ---- ---- 187.70 -2.10 189.80 2150 ---- ---- ---- ---- 191.20 -2.10 193.30 630 2155 ---- ---- ---- ---- 194.70 -2.10 196.80 2160 ---- ---- ---- ---- 198.20 -2.10 200.30 2165 ---- ---- ---- ---- 201.80 -2.10 203.90 2170 ---- ---- ---- ---- 205.30 -2.20 207.50 2175 ---- ---- ---- ---- 209.00 -2.10 211.10 2180 ---- ---- ---- ---- 212.60 -2.20 214.80 2185 ---- ---- ---- ---- 216.30 -2.20 218.50 2190 ---- ---- ---- ---- 220.00 -2.20 222.20 2195 ---- ---- ---- ---- 223.70 -2.20 225.90 2200 ---- ---- ---- ---- 227.40 -2.30 229.70 2205 ---- ---- ---- ---- 231.20 -2.30 233.50 2210 ---- ---- ---- ---- 235.00 -2.30 237.30 2215 ---- ---- ---- ---- 238.80 -2.30 241.10 2220 ---- ---- ---- ---- 242.60 -2.30 244.90 2225 ---- ---- ---- ---- 246.50 -2.30 248.80 2230 ---- ---- ---- ---- 250.30 -2.40 252.70 2235 ---- ---- ---- ---- 254.20 -2.40 256.60 2240 ---- ---- ---- ---- 258.10 -2.40 260.50 2245 ---- ---- ---- ---- 262.10 -2.40 264.50 2250 ---- ---- ---- ---- 266.00 -2.40 268.40 2255 ---- ---- ---- ---- 270.00 -2.40 272.40 2260 ---- ---- ---- ---- 274.00 -2.40 276.40 2265 ---- ---- ---- ---- 278.00 -2.40 280.40 2270 ---- ---- ---- ---- 282.00 -2.50 284.50 2275 ---- ---- ---- ---- 286.10 -2.40 288.50 2280 ---- ---- ---- ---- 290.10 -2.50 292.60 2285 ---- ---- ---- ---- 294.20 -2.50 296.70 2290 ---- ---- ---- ---- 298.30 -2.50 300.80 2295 ---- ---- ---- ---- 302.40 -2.50 304.90 2300 ---- ---- ---- ---- 306.50 -2.50 309.00 2305 ---- ---- ---- ---- 310.60 -2.60 313.20 2310 ---- ---- ---- ---- 314.80 -2.60 317.40 2315 ---- ---- ---- ---- 319.00 -2.50 321.50 2320 ---- ---- ---- ---- 323.10 -2.60 325.70 2325 ---- ---- ---- ---- 327.30 -2.60 329.90 2330 ---- ---- ---- ---- 331.50 -2.60 334.10 2335 ---- ---- ---- ---- 335.80 -2.60 338.40 2340 ---- ---- ---- ---- 340.00 -2.60 342.60 2345 ---- ---- ---- ---- 344.20 -2.70 346.90 2350 ---- ---- ---- ---- 348.50 -2.60 351.10 2355 ---- ---- ---- ---- 352.80 -2.60 355.40 2360 ---- ---- ---- ---- 357.00 -2.70 359.70 2365 ---- ---- ---- ---- 361.30 -2.70 364.00 2370 ---- ---- ---- ---- 365.60 -2.70 368.30 2375 ---- ---- ---- ---- 370.00 -2.70 372.70 2380 ---- ---- ---- ---- 374.30 -2.70 377.00 2385 ---- ---- ---- ---- 378.60 -2.80 381.40 2390 ---- ---- ---- ---- 383.00 -2.70 385.70 2395 ---- ---- ---- ---- 387.40 -2.70 390.10 2400 ---- ---- ---- ---- 391.70 -2.80 394.50 2410 ---- ---- ---- ---- 400.50 -2.80 403.30 2420 ---- ---- ---- ---- 409.30 -2.80 412.10 2425 ---- ---- ---- ---- 413.80 -2.80 416.60 2430 ---- ---- ---- ---- 418.20 -2.80 421.00 2440 ---- ---- ---- ---- 427.10 -2.80 429.90 2450 ---- ---- ---- ---- 436.00 -2.90 438.90 2460 ---- ---- ---- ---- 445.00 -2.90 447.90 2470 ---- ---- ---- ---- 454.00 -2.90 456.90 2475 ---- ---- ---- ---- 458.60 -2.80 461.40 2480 ---- ---- ---- ---- 463.10 -2.90 466.00 2490 ---- ---- ---- ---- 472.20 -2.90 475.10 2500 ---- ---- ---- ---- 481.30 -2.90 484.20 2525 ---- ---- ---- ---- 504.20 -2.90 507.10 2550 ---- ---- ---- ---- 527.30 -3.00 530.30 2575 ---- ---- ---- ---- 550.60 -3.00 553.60 2600 ---- ---- ---- ---- 574.00 -3.00 577.00 2625 ---- ---- ---- ---- 597.60 -3.00 600.60 2650 ---- ---- ---- ---- 621.30 -3.10 624.40 2675 ---- ---- ---- ---- 645.10 -3.10 648.20 2700 ---- ---- ---- ---- 669.10 -3.10 672.20 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .30 .00 .30 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 -.10 .40 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .50 .00 .50 1240 ---- ---- ---- ---- .50 .00 .50 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .60 .00 .60 1260 ---- ---- ---- ---- .60 .00 .60 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .70 .00 .70 1275 ---- ---- ---- ---- .70 .00 .70 1280 ---- ---- ---- ---- .70 .00 .70 1285 ---- ---- ---- ---- .80 .00 .80 1290 ---- ---- ---- ---- .80 .00 .80 1295 ---- ---- ---- ---- .80 -.10 .90 1300 ---- ---- ---- ---- .90 .00 .90 1305 ---- ---- ---- ---- .90 .00 .90 1310 ---- ---- ---- ---- 1.00 .00 1.00 1315 ---- ---- ---- ---- 1.00 .00 1.00 1320 ---- ---- ---- ---- 1.10 .00 1.10 1325 ---- ---- ---- ---- 1.10 -.10 1.20 1330 ---- ---- ---- ---- 1.20 .00 1.20 1335 ---- ---- ---- ---- 1.20 -.10 1.30 1340 ---- ---- ---- ---- 1.30 .00 1.30 1345 ---- ---- ---- ---- 1.40 .00 1.40 1350 ---- ---- ---- ---- 1.40 -.10 1.50 1355 ---- ---- ---- ---- 1.50 .00 1.50 1360 ---- ---- ---- ---- 1.60 .00 1.60 1365 ---- ---- ---- ---- 1.60 -.10 1.70 1370 ---- ---- ---- ---- 1.70 -.10 1.80 1375 ---- ---- ---- ---- 1.80 .00 1.80 1380 ---- ---- ---- ---- 1.90 .00 1.90 1385 ---- ---- ---- ---- 2.00 .00 2.00 1390 ---- ---- ---- ---- 2.10 .00 2.10 1395 ---- ---- ---- ---- 2.20 .00 2.20 1400 ---- ---- ---- ---- 2.30 .00 2.30 1405 ---- ---- ---- ---- 2.40 .00 2.40 1410 ---- ---- ---- ---- 2.50 .00 2.50 1415 ---- ---- ---- ---- 2.60 .00 2.60 1420 ---- ---- ---- ---- 2.70 -.10 2.80 1425 ---- ---- ---- ---- 2.80 -.10 2.90 1430 ---- ---- ---- ---- 2.90 -.10 3.00 1435 ---- ---- ---- ---- 3.10 .00 3.10 1440 ---- ---- ---- ---- 3.20 -.10 3.30 1445 ---- ---- ---- ---- 3.30 -.10 3.40 1450 ---- ---- ---- ---- 3.50 -.10 3.60 1455 ---- ---- ---- ---- 3.60 -.10 3.70 1460 ---- ---- ---- ---- 3.80 -.10 3.90 1465 ---- ---- ---- ---- 3.90 -.10 4.00 1470 ---- ---- ---- ---- 4.10 -.10 4.20 1475 ---- ---- ---- ---- 4.30 -.10 4.40 1480 ---- ---- ---- ---- 4.40 -.20 4.60 1485 ---- ---- ---- ---- 4.60 -.10 4.70 1490 ---- ---- ---- ---- 4.80 -.10 4.90 1495 ---- ---- ---- ---- 5.00 -.10 5.10 1500 ---- ---- ---- ---- 5.20 -.10 5.30 1505 ---- ---- ---- ---- 5.40 -.20 5.60 1510 ---- ---- ---- ---- 5.60 -.20 5.80 1515 ---- ---- ---- ---- 5.80 -.20 6.00 1520 ---- ---- ---- ---- 6.10 -.10 6.20 1525 ---- ---- ---- ---- 6.30 -.20 6.50 1530 ---- ---- ---- ---- 6.50 -.20 6.70 1535 ---- ---- ---- ---- 6.80 -.20 7.00 1540 ---- ---- ---- ---- 7.10 -.20 7.30 1545 ---- ---- ---- ---- 7.30 -.30 7.60 1550 ---- ---- ---- ---- 7.60 -.20 7.80 70 1555 ---- ---- ---- ---- 7.90 -.20 8.10 1560 ---- ---- ---- ---- 8.20 -.20 8.40 1565 ---- ---- ---- ---- 8.50 -.30 8.80 1570 ---- ---- ---- ---- 8.80 -.30 9.10 1575 ---- ---- ---- ---- 9.10 -.30 9.40 1580 ---- ---- ---- ---- 9.50 -.30 9.80 1585 ---- ---- ---- ---- 9.80 -.30 10.10 1590 ---- ---- ---- ---- 10.20 -.30 10.50 1595 ---- ---- ---- ---- 10.50 -.40 10.90 1600 ---- ---- ---- ---- 10.90 -.30 11.20 1605 ---- ---- ---- ---- 11.30 -.30 11.60 1610 ---- ---- ---- ---- 11.70 -.40 12.10 1615 ---- ---- ---- ---- 12.10 -.40 12.50 1620 ---- ---- ---- ---- 12.50 -.40 12.90 1625 ---- ---- ---- ---- 12.90 -.50 13.40 1630 ---- ---- ---- ---- 13.40 -.40 13.80 1635 ---- ---- ---- ---- 13.80 -.50 14.30 1640 ---- ---- ---- ---- 14.30 -.50 14.80 1645 ---- ---- ---- ---- 14.80 -.50 15.30 1650 ---- ---- ---- ---- 15.30 -.50 15.80 1655 ---- ---- ---- ---- 15.80 -.50 16.30 1660 ---- ---- ---- ---- 16.30 -.50 16.80 1665 ---- ---- ---- ---- 16.90 -.50 17.40 1670 ---- ---- ---- ---- 17.40 -.60 18.00 1675 ---- ---- ---- ---- 18.00 -.60 18.60 1680 ---- ---- ---- ---- 18.60 -.60 19.20 1685 ---- ---- ---- ---- 19.20 -.60 19.80 1690 ---- ---- ---- ---- 19.80 -.60 20.40 1695 ---- ---- ---- ---- 20.40 -.60 21.00 1700 ---- ---- 21.50A 21.50A 21.00 -.70 21.70 100 1705 ---- ---- ---- ---- 21.70 -.70 22.40 1710 ---- ---- ---- ---- 22.40 -.70 23.10 1715 ---- ---- ---- ---- 23.10 -.70 23.80 1720 ---- ---- ---- ---- 23.80 -.70 24.50 1725 ---- ---- ---- ---- 24.50 -.80 25.30 1730 ---- ---- ---- ---- 25.30 -.70 26.00 1735 ---- ---- ---- ---- 26.00 -.80 26.80 1740 ---- ---- ---- ---- 26.80 -.80 27.60 1745 ---- ---- ---- ---- 27.60 -.90 28.50 1750 ---- ---- ---- ---- 28.40 -.90 29.30 1755 ---- ---- ---- ---- 29.30 -.90 30.20 1760 ---- ---- ---- ---- 30.10 -.90 31.00 1765 ---- ---- ---- ---- 31.00 -.90 31.90 1770 ---- ---- ---- ---- 31.90 -1.00 32.90 1775 ---- ---- ---- ---- 32.80 -1.00 33.80 1780 ---- ---- ---- ---- 33.80 -1.00 34.80 1785 ---- ---- ---- ---- 34.70 -1.00 35.70 1790 ---- ---- ---- ---- 35.70 -1.00 36.70 1795 ---- ---- ---- ---- 36.70 -1.10 37.80 1800 ---- ---- 37.90A 37.90A 37.80 -1.00 38.80 750 1805 ---- ---- ---- ---- 38.80 -1.10 39.90 1810 ---- ---- ---- ---- 39.90 -1.10 41.00 1815 ---- ---- ---- ---- 41.00 -1.10 42.10 1820 ---- ---- ---- ---- 42.10 -1.10 43.20 1825 ---- ---- ---- ---- 43.30 -1.10 44.40 150 1830 ---- ---- ---- ---- 44.50 -1.10 45.60 1835 ---- ---- ---- ---- 45.70 -1.10 46.80 1840 ---- ---- ---- ---- 46.90 -1.10 48.00 1845 ---- ---- ---- ---- 48.20 -1.10 49.30 1850 ---- ---- ---- ---- 49.40 -1.20 50.60 1855 ---- ---- ---- ---- 50.80 -1.10 51.90 1860 ---- ---- ---- ---- 52.10 -1.20 53.30 1865 ---- ---- ---- ---- 53.50 -1.20 54.70 1870 ---- ---- ---- ---- 54.90 -1.20 56.10 1875 ---- ---- ---- ---- 56.40 -1.10 57.50 1880 ---- ---- ---- ---- 57.80 -1.20 59.00 1885 ---- ---- ---- ---- 59.40 -1.20 60.60 1890 ---- ---- ---- ---- 60.90 -1.20 62.10 1895 ---- ---- ---- ---- 62.50 -1.20 63.70 1900 ---- ---- ---- ---- 64.10 -1.20 65.30 1905 ---- ---- ---- ---- 65.80 -1.20 67.00 1910 ---- ---- ---- ---- 67.50 -1.20 68.70 1915 ---- ---- ---- ---- 69.20 -1.20 70.40 1920 ---- ---- ---- ---- 71.00 -1.20 72.20 1925 ---- ---- ---- ---- 72.80 -1.20 74.00 1930 ---- ---- ---- ---- 74.60 -1.30 75.90 1935 ---- ---- ---- ---- 76.50 -1.30 77.80 1940 ---- ---- ---- ---- 78.50 -1.20 79.70 1945 ---- ---- ---- ---- 80.40 -1.30 81.70 1950 ---- ---- ---- ---- 82.50 -1.20 83.70 1955 ---- ---- ---- ---- 84.50 -1.30 85.80 1960 ---- ---- ---- ---- 86.60 -1.40 88.00 1965 ---- ---- ---- ---- 88.80 -1.30 90.10 1970 ---- ---- ---- ---- 91.00 -1.30 92.30 1975 ---- ---- ---- ---- 93.20 -1.40 94.60 1980 ---- ---- ---- ---- 95.50 -1.40 96.90 1985 ---- ---- ---- ---- 97.90 -1.40 99.30 1990 ---- ---- ---- ---- 100.30 -1.40 101.70 1995 ---- ---- ---- ---- 102.70 -1.50 104.20 2000 ---- ---- ---- ---- 105.20 -1.50 106.70 4 2005 ---- ---- ---- ---- 107.70 -1.50 109.20 2010 ---- ---- ---- ---- 110.30 -1.60 111.90 2015 ---- ---- ---- ---- 112.90 -1.60 114.50 2020 ---- ---- ---- ---- 115.60 -1.70 117.30 2025 ---- ---- ---- ---- 118.40 -1.60 120.00 2030 ---- ---- ---- ---- 121.10 -1.80 122.90 2035 ---- ---- ---- ---- 124.00 -1.80 125.80 2040 ---- ---- ---- ---- 126.90 -1.80 128.70 2045 ---- ---- ---- ---- 129.80 -1.90 131.70 2050 ---- ---- ---- ---- 132.80 -1.90 134.70 2055 ---- ---- ---- ---- 135.80 -2.00 137.80 2060 ---- ---- ---- ---- 138.90 -2.00 140.90 2065 ---- ---- ---- ---- 142.00 -2.10 144.10 2070 ---- ---- ---- ---- 145.10 -2.20 147.30 2075 ---- ---- ---- ---- 148.30 -2.20 150.50 2080 ---- ---- ---- ---- 151.50 -2.30 153.80 2085 ---- ---- ---- ---- 154.70 -2.40 157.10 2090 ---- ---- ---- ---- 158.00 -2.40 160.40 2095 ---- ---- ---- ---- 161.30 -2.40 163.70 2100 ---- ---- ---- ---- 164.60 -2.50 167.10 200 2105 ---- ---- ---- ---- 167.90 -2.60 170.50 2110 ---- ---- ---- ---- 171.30 -2.60 173.90 2115 ---- ---- ---- ---- 174.60 -2.70 177.30 2120 ---- ---- ---- ---- 178.00 -2.70 180.70 2125 ---- ---- ---- ---- 181.40 -2.80 184.20 2130 ---- ---- ---- ---- 184.90 -2.70 187.60 2135 ---- ---- ---- ---- 188.30 -2.80 191.10 2140 ---- ---- ---- ---- 191.80 -2.80 194.60 2145 ---- ---- ---- ---- 195.30 -2.80 198.10 2150 ---- ---- ---- ---- 198.80 -2.80 201.60 600 2155 ---- ---- ---- ---- 202.30 -2.90 205.20 2160 ---- ---- ---- ---- 205.80 -2.90 208.70 2165 ---- ---- ---- ---- 209.40 -2.90 212.30 2170 ---- ---- ---- ---- 213.00 -2.90 215.90 2175 ---- ---- ---- ---- 216.60 -2.90 219.50 2180 ---- ---- ---- ---- 220.20 -2.90 223.10 2185 ---- ---- ---- ---- 223.80 -3.00 226.80 2190 ---- ---- ---- ---- 227.50 -2.90 230.40 2195 ---- ---- ---- ---- 231.10 -3.00 234.10 2200 ---- ---- ---- ---- 234.80 -3.00 237.80 2205 ---- ---- ---- ---- 238.50 -3.00 241.50 2210 ---- ---- ---- ---- 242.30 -2.90 245.20 2215 ---- ---- ---- ---- 246.00 -3.00 249.00 2220 ---- ---- ---- ---- 249.70 -3.00 252.70 2225 ---- ---- ---- ---- 253.50 -3.00 256.50 2230 ---- ---- ---- ---- 257.30 -3.00 260.30 2235 ---- ---- ---- ---- 261.10 -3.00 264.10 2240 ---- ---- ---- ---- 264.90 -3.00 267.90 2245 ---- ---- ---- ---- 268.80 -3.00 271.80 2250 ---- ---- ---- ---- 272.60 -3.00 275.60 2255 ---- ---- ---- ---- 276.50 -3.00 279.50 2260 ---- ---- ---- ---- 280.40 -3.00 283.40 2265 ---- ---- ---- ---- 284.30 -3.00 287.30 2270 ---- ---- ---- ---- 288.30 -2.90 291.20 2275 ---- ---- ---- ---- 292.20 -2.90 295.10 2280 ---- ---- ---- ---- 296.20 -2.90 299.10 2285 ---- ---- ---- ---- 300.10 -3.00 303.10 2290 ---- ---- ---- ---- 304.10 -3.00 307.10 2295 ---- ---- ---- ---- 308.10 -3.00 311.10 2300 ---- ---- ---- ---- 312.20 -2.90 315.10 2305 ---- ---- ---- ---- 316.20 -2.90 319.10 2310 ---- ---- ---- ---- 320.30 -2.90 323.20 2315 ---- ---- ---- ---- 324.30 -2.90 327.20 2320 ---- ---- ---- ---- 328.40 -2.90 331.30 2325 ---- ---- ---- ---- 332.50 -2.90 335.40 2330 ---- ---- ---- ---- 336.60 -3.00 339.60 2335 ---- ---- ---- ---- 340.80 -2.90 343.70 2340 ---- ---- ---- ---- 344.90 -2.90 347.80 2345 ---- ---- ---- ---- 349.10 -2.90 352.00 2350 ---- ---- ---- ---- 353.30 -2.90 356.20 2355 ---- ---- ---- ---- 357.50 -2.90 360.40 2360 ---- ---- ---- ---- 361.70 -2.90 364.60 2365 ---- ---- ---- ---- 365.90 -2.90 368.80 2370 ---- ---- ---- ---- 370.20 -2.90 373.10 2375 ---- ---- ---- ---- 374.40 -2.90 377.30 2380 ---- ---- ---- ---- 378.70 -2.90 381.60 2385 ---- ---- ---- ---- 383.00 -2.90 385.90 2390 ---- ---- ---- ---- 387.30 -2.90 390.20 2395 ---- ---- ---- ---- 391.60 -2.90 394.50 2400 ---- ---- ---- ---- 395.90 -3.00 398.90 2410 ---- ---- ---- ---- 404.60 -3.00 407.60 2420 ---- ---- ---- ---- 413.30 -3.00 416.30 2425 ---- ---- ---- ---- 417.70 -3.00 420.70 2430 ---- ---- ---- ---- 422.00 -3.10 425.10 2440 ---- ---- ---- ---- 430.80 -3.10 433.90 2450 ---- ---- ---- ---- 439.70 -3.10 442.80 2460 ---- ---- ---- ---- 448.60 -3.10 451.70 2470 ---- ---- ---- ---- 457.50 -3.10 460.60 2475 ---- ---- ---- ---- 462.00 -3.10 465.10 2480 ---- ---- ---- ---- 466.50 -3.10 469.60 2490 ---- ---- ---- ---- 475.40 -3.20 478.60 2500 ---- ---- ---- ---- 484.50 -3.10 487.60 2525 ---- ---- ---- ---- 507.10 -3.30 510.40 2550 ---- ---- ---- ---- 530.00 -3.30 533.30 2575 ---- ---- ---- ---- 553.00 -3.30 556.30 2600 ---- ---- ---- ---- 576.20 -3.30 579.50 2625 ---- ---- ---- ---- 599.60 -3.30 602.90 2650 ---- ---- ---- ---- 623.00 -3.40 626.40 2675 ---- ---- ---- ---- 646.70 -3.30 650.00 2700 ---- ---- ---- ---- 670.40 -3.30 673.70 3000 ---- ---- ---- ---- 963.70 -3.30 967.00 3450 ---- ---- ---- ---- 1413.70 -3.30 1417.00 3475 ---- ---- ---- ---- 1438.70 -3.30 1442.00 3500 ---- ---- ---- ---- 1463.70 -3.30 1467.00 4000 ---- ---- ---- ---- 1963.70 -3.30 1967.00 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 9.00 -.20 9.20 1575 ---- ---- ---- ---- 10.60 -.30 10.90 1600 ---- ---- ---- ---- 12.50 -.30 12.80 1625 ---- ---- ---- ---- 14.60 -.30 14.90 1650 ---- ---- ---- ---- 17.00 -.40 17.40 1675 ---- ---- ---- ---- 19.80 -.40 20.20 1700 ---- ---- ---- ---- 22.80 -.50 23.30 1725 ---- ---- ---- ---- 26.30 -.60 26.90 1740 ---- ---- ---- ---- 28.60 -.60 29.20 1750 ---- ---- ---- ---- 30.20 -.60 30.80 1760 ---- ---- ---- ---- 31.80 -.70 32.50 1770 ---- ---- ---- ---- 33.60 -.60 34.20 1775 ---- ---- ---- ---- 34.50 -.70 35.20 1780 ---- ---- ---- ---- 35.40 -.70 36.10 1790 ---- ---- ---- ---- 37.30 -.70 38.00 1800 ---- ---- ---- ---- 39.30 -.70 40.00 1810 ---- ---- ---- ---- 41.30 -.80 42.10 1820 ---- ---- ---- ---- 43.40 -.90 44.30 1825 ---- ---- ---- ---- 44.50 -.90 45.40 1830 ---- ---- ---- ---- 45.70 -.80 46.50 1840 ---- ---- ---- ---- 48.00 -.90 48.90 1845 ---- ---- ---- ---- 49.20 -.90 50.10 1850 ---- ---- ---- ---- 50.40 -.90 51.30 1855 ---- ---- ---- ---- 51.60 -1.00 52.60 1860 ---- ---- ---- ---- 52.90 -1.00 53.90 1865 ---- ---- ---- ---- 54.20 -1.00 55.20 1870 ---- ---- ---- ---- 55.50 -1.00 56.50 1875 ---- ---- ---- ---- 56.90 -1.00 57.90 1880 ---- ---- ---- ---- 58.30 -1.00 59.30 1885 ---- ---- ---- ---- 59.70 -1.00 60.70 1890 ---- ---- ---- ---- 61.10 -1.10 62.20 1895 ---- ---- ---- ---- 62.60 -1.10 63.70 1900 ---- ---- ---- ---- 64.10 -1.10 65.20 1905 ---- ---- ---- ---- 65.70 -1.10 66.80 1910 ---- ---- ---- ---- 67.30 -1.10 68.40 1915 ---- ---- ---- ---- 68.90 -1.20 70.10 1920 ---- ---- ---- ---- 70.60 -1.20 71.80 1925 ---- ---- ---- ---- 72.30 -1.20 73.50 1930 ---- ---- ---- ---- 74.00 -1.20 75.20 1935 ---- ---- ---- ---- 75.80 -1.20 77.00 1940 ---- ---- ---- ---- 77.60 -1.30 78.90 1945 ---- ---- ---- ---- 79.40 -1.30 80.70 1950 ---- ---- ---- ---- 81.30 -1.30 82.60 1955 ---- ---- ---- ---- 83.30 -1.30 84.60 1960 ---- ---- ---- ---- 85.20 -1.40 86.60 1965 ---- ---- ---- ---- 87.20 -1.40 88.60 1970 ---- ---- ---- ---- 89.30 -1.40 90.70 1975 ---- ---- ---- ---- 91.40 -1.40 92.80 1980 ---- ---- ---- ---- 93.50 -1.40 94.90 1985 ---- ---- ---- ---- 95.60 -1.50 97.10 1990 ---- ---- ---- ---- 97.80 -1.50 99.30 1995 ---- ---- ---- ---- 100.10 -1.50 101.60 2000 ---- ---- ---- ---- 102.40 -1.50 103.90 2005 ---- ---- ---- ---- 104.70 -1.50 106.20 2010 ---- ---- ---- ---- 107.00 -1.60 108.60 2015 ---- ---- ---- ---- 109.40 -1.60 111.00 2020 ---- ---- ---- ---- 111.80 -1.60 113.40 2025 ---- ---- ---- ---- 114.30 -1.60 115.90 2030 ---- ---- ---- ---- 116.80 -1.60 118.40 2035 ---- ---- ---- ---- 119.30 -1.70 121.00 2040 ---- ---- ---- ---- 121.90 -1.70 123.60 2045 ---- ---- ---- ---- 124.50 -1.70 126.20 2050 ---- ---- ---- ---- 127.20 -1.70 128.90 2055 ---- ---- ---- ---- 129.80 -1.80 131.60 2060 ---- ---- ---- ---- 132.60 -1.70 134.30 2065 ---- ---- ---- ---- 135.30 -1.80 137.10 2070 ---- ---- ---- ---- 138.10 -1.80 139.90 2075 ---- ---- ---- ---- 140.90 -1.90 142.80 2080 ---- ---- ---- ---- 143.80 -1.90 145.70 2085 ---- ---- ---- ---- 146.70 -1.90 148.60 2090 ---- ---- ---- ---- 149.70 -1.80 151.50 2095 ---- ---- ---- ---- 152.60 -1.90 154.50 2100 ---- ---- ---- ---- 155.60 -2.00 157.60 2105 ---- ---- ---- ---- 158.70 -1.90 160.60 2110 ---- ---- ---- ---- 161.80 -2.00 163.80 2115 ---- ---- ---- ---- 164.90 -2.00 166.90 2120 ---- ---- ---- ---- 168.10 -2.00 170.10 2125 ---- ---- ---- ---- 171.30 -2.00 173.30 2130 ---- ---- ---- ---- 174.50 -2.00 176.50 2135 ---- ---- ---- ---- 177.70 -2.10 179.80 2140 ---- ---- ---- ---- 181.00 -2.10 183.10 2145 ---- ---- ---- ---- 184.30 -2.10 186.40 2150 ---- ---- ---- ---- 187.70 -2.10 189.80 2155 ---- ---- ---- ---- 191.10 -2.10 193.20 2160 ---- ---- ---- ---- 194.50 -2.10 196.60 2165 ---- ---- ---- ---- 197.90 -2.20 200.10 2170 ---- ---- ---- ---- 201.40 -2.20 203.60 2175 ---- ---- ---- ---- 204.90 -2.20 207.10 2180 ---- ---- ---- ---- 208.40 -2.30 210.70 2185 ---- ---- ---- ---- 212.00 -2.20 214.20 2190 ---- ---- ---- ---- 215.60 -2.20 217.80 2195 ---- ---- ---- ---- 219.20 -2.20 221.40 2200 ---- ---- ---- ---- 222.80 -2.30 225.10 2205 ---- ---- ---- ---- 226.40 -2.40 228.80 2210 ---- ---- ---- ---- 230.10 -2.30 232.40 2215 ---- ---- ---- ---- 233.80 -2.40 236.20 2220 ---- ---- ---- ---- 237.50 -2.40 239.90 2225 ---- ---- ---- ---- 241.30 -2.40 243.70 2230 ---- ---- ---- ---- 245.10 -2.30 247.40 2235 ---- ---- ---- ---- 248.90 -2.40 251.30 2240 ---- ---- ---- ---- 252.70 -2.40 255.10 2245 ---- ---- ---- ---- 256.50 -2.40 258.90 2250 ---- ---- ---- ---- 260.30 -2.50 262.80 2255 ---- ---- ---- ---- 264.20 -2.50 266.70 2260 ---- ---- ---- ---- 268.10 -2.50 270.60 2265 ---- ---- ---- ---- 272.00 -2.50 274.50 2270 ---- ---- ---- ---- 275.90 -2.50 278.40 2275 ---- ---- ---- ---- 279.90 -2.50 282.40 2280 ---- ---- ---- ---- 283.80 -2.60 286.40 2285 ---- ---- ---- ---- 287.80 -2.60 290.40 2290 ---- ---- ---- ---- 291.80 -2.60 294.40 2295 ---- ---- ---- ---- 295.80 -2.60 298.40 2300 ---- ---- ---- ---- 299.90 -2.50 302.40 2305 ---- ---- ---- ---- 303.90 -2.60 306.50 2310 ---- ---- ---- ---- 308.00 -2.60 310.60 2315 ---- ---- ---- ---- 312.00 -2.70 314.70 2320 ---- ---- ---- ---- 316.10 -2.70 318.80 2325 ---- ---- ---- ---- 320.20 -2.70 322.90 2330 ---- ---- ---- ---- 324.30 -2.70 327.00 2335 ---- ---- ---- ---- 328.50 -2.60 331.10 2340 ---- ---- ---- ---- 332.60 -2.70 335.30 2345 ---- ---- ---- ---- 336.80 -2.70 339.50 2350 ---- ---- ---- ---- 341.00 -2.70 343.70 2355 ---- ---- ---- ---- 345.10 -2.70 347.80 2360 ---- ---- ---- ---- 349.30 -2.80 352.10 2365 ---- ---- ---- ---- 353.50 -2.80 356.30 2370 ---- ---- ---- ---- 357.80 -2.70 360.50 2375 ---- ---- ---- ---- 362.00 -2.70 364.70 2380 ---- ---- ---- ---- 366.20 -2.80 369.00 2385 ---- ---- ---- ---- 370.50 -2.80 373.30 2390 ---- ---- ---- ---- 374.80 -2.80 377.60 2395 ---- ---- ---- ---- 379.00 -2.80 381.80 2400 ---- ---- ---- ---- 383.30 -2.80 386.10 2405 ---- ---- ---- ---- 387.60 -2.90 390.50 2410 ---- ---- ---- ---- 391.90 -2.90 394.80 2420 ---- ---- ---- ---- 400.60 -2.90 403.50 2425 ---- ---- ---- ---- 405.00 -2.80 407.80 2430 ---- ---- ---- ---- 409.30 -2.90 412.20 2440 ---- ---- ---- ---- 418.00 -2.90 420.90 2450 ---- ---- ---- ---- 426.80 -2.90 429.70 2460 ---- ---- ---- ---- 435.60 -3.00 438.60 2470 ---- ---- ---- ---- 444.50 -2.90 447.40 2475 ---- ---- ---- ---- 448.90 -3.00 451.90 2480 ---- ---- ---- ---- 453.40 -2.90 456.30 2490 ---- ---- ---- ---- 462.30 -3.00 465.30 2500 ---- ---- ---- ---- 471.30 -3.00 474.30 2510 ---- ---- ---- ---- 480.30 -3.00 483.30 2525 ---- ---- ---- ---- 493.80 -3.00 496.80 2550 ---- ---- ---- ---- 516.50 -3.10 519.60 2575 ---- ---- ---- ---- 539.50 -3.10 542.60 2600 ---- ---- ---- ---- 562.50 -3.20 565.70 2625 ---- ---- ---- ---- 585.80 -3.10 588.90 2650 ---- ---- ---- ---- 609.10 -3.20 612.30 2675 ---- ---- ---- ---- 632.70 -3.20 635.90 2700 ---- ---- ---- ---- 656.30 -3.20 659.50 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 10.30 -.30 10.60 1575 ---- ---- ---- ---- 12.10 -.30 12.40 1600 ---- ---- ---- ---- 14.10 -.30 14.40 1625 ---- ---- ---- ---- 16.40 -.40 16.80 1650 ---- ---- ---- ---- 19.00 -.40 19.40 1675 ---- ---- ---- ---- 21.90 -.50 22.40 1700 ---- ---- ---- ---- 25.20 -.50 25.70 1725 ---- ---- ---- ---- 28.80 -.60 29.40 1740 ---- ---- ---- ---- 31.20 -.60 31.80 1750 ---- ---- ---- ---- 32.80 -.70 33.50 1760 ---- ---- ---- ---- 34.50 -.70 35.20 1770 ---- ---- ---- ---- 36.40 -.60 37.00 1775 ---- ---- ---- ---- 37.30 -.70 38.00 1780 ---- ---- ---- ---- 38.20 -.80 39.00 1790 ---- ---- ---- ---- 40.20 -.70 40.90 1800 ---- ---- ---- ---- 42.20 -.80 43.00 1810 ---- ---- ---- ---- 44.30 -.80 45.10 1820 ---- ---- ---- ---- 46.50 -.90 47.40 1825 ---- ---- ---- ---- 47.60 -.90 48.50 1830 ---- ---- ---- ---- 48.80 -.90 49.70 1840 ---- ---- ---- ---- 51.20 -.90 52.10 1845 ---- ---- ---- ---- 52.40 -.90 53.30 1850 ---- ---- ---- ---- 53.60 -1.00 54.60 1855 ---- ---- ---- ---- 54.90 -1.00 55.90 1860 ---- ---- ---- ---- 56.20 -1.00 57.20 1865 ---- ---- ---- ---- 57.50 -1.00 58.50 1870 ---- ---- ---- ---- 58.90 -1.00 59.90 1875 ---- ---- ---- ---- 60.30 -1.00 61.30 1880 ---- ---- ---- ---- 61.70 -1.00 62.70 1885 ---- ---- ---- ---- 63.10 -1.10 64.20 1890 ---- ---- ---- ---- 64.60 -1.10 65.70 1895 ---- ---- ---- ---- 66.10 -1.10 67.20 1900 ---- ---- ---- ---- 67.60 -1.20 68.80 1905 ---- ---- ---- ---- 69.20 -1.20 70.40 1910 ---- ---- ---- ---- 70.80 -1.20 72.00 1915 ---- ---- ---- ---- 72.50 -1.20 73.70 1920 ---- ---- ---- ---- 74.20 -1.20 75.40 1925 ---- ---- ---- ---- 75.90 -1.20 77.10 1930 ---- ---- ---- ---- 77.60 -1.30 78.90 1935 ---- ---- ---- ---- 79.40 -1.30 80.70 1940 ---- ---- ---- ---- 81.30 -1.20 82.50 1945 ---- ---- ---- ---- 83.10 -1.30 84.40 1950 ---- ---- ---- ---- 85.00 -1.30 86.30 1955 ---- ---- ---- ---- 87.00 -1.30 88.30 1960 ---- ---- ---- ---- 89.00 -1.30 90.30 1965 ---- ---- ---- ---- 91.00 -1.40 92.40 1970 ---- ---- ---- ---- 93.00 -1.40 94.40 1975 ---- ---- ---- ---- 95.10 -1.50 96.60 1980 ---- ---- ---- ---- 97.30 -1.40 98.70 1985 ---- ---- ---- ---- 99.50 -1.40 100.90 1990 ---- ---- ---- ---- 101.70 -1.40 103.10 1995 ---- ---- ---- ---- 103.90 -1.50 105.40 2000 ---- ---- ---- ---- 106.20 -1.50 107.70 2005 ---- ---- ---- ---- 108.50 -1.60 110.10 2010 ---- ---- ---- ---- 110.90 -1.60 112.50 2015 ---- ---- ---- ---- 113.30 -1.60 114.90 2020 ---- ---- ---- ---- 115.70 -1.60 117.30 2025 ---- ---- ---- ---- 118.20 -1.60 119.80 2030 ---- ---- ---- ---- 120.70 -1.60 122.30 2035 ---- ---- ---- ---- 123.20 -1.70 124.90 2040 ---- ---- ---- ---- 125.80 -1.70 127.50 2045 ---- ---- ---- ---- 128.40 -1.70 130.10 2050 ---- ---- ---- ---- 131.10 -1.70 132.80 2055 ---- ---- ---- ---- 133.80 -1.70 135.50 2060 ---- ---- ---- ---- 136.50 -1.80 138.30 2065 ---- ---- ---- ---- 139.30 -1.70 141.00 2070 ---- ---- ---- ---- 142.10 -1.80 143.90 2075 ---- ---- ---- ---- 144.90 -1.80 146.70 2080 ---- ---- ---- ---- 147.80 -1.80 149.60 2085 ---- ---- ---- ---- 150.70 -1.80 152.50 2090 ---- ---- ---- ---- 153.60 -1.90 155.50 2095 ---- ---- ---- ---- 156.60 -1.90 158.50 2100 ---- ---- ---- ---- 159.60 -1.90 161.50 2105 ---- ---- ---- ---- 162.60 -2.00 164.60 2110 ---- ---- ---- ---- 165.70 -2.00 167.70 2115 ---- ---- ---- ---- 168.90 -1.90 170.80 2120 ---- ---- ---- ---- 172.00 -2.00 174.00 2125 ---- ---- ---- ---- 175.20 -2.00 177.20 2130 ---- ---- ---- ---- 178.40 -2.00 180.40 2135 ---- ---- ---- ---- 181.70 -2.00 183.70 2140 ---- ---- ---- ---- 184.90 -2.10 187.00 2145 ---- ---- ---- ---- 188.30 -2.00 190.30 2150 ---- ---- ---- ---- 191.60 -2.10 193.70 2155 ---- ---- ---- ---- 195.00 -2.10 197.10 2160 ---- ---- ---- ---- 198.40 -2.10 200.50 2165 ---- ---- ---- ---- 201.80 -2.20 204.00 2170 ---- ---- ---- ---- 205.30 -2.20 207.50 2175 ---- ---- ---- ---- 208.80 -2.20 211.00 2180 ---- ---- ---- ---- 212.30 -2.20 214.50 2185 ---- ---- ---- ---- 215.80 -2.30 218.10 2190 ---- ---- ---- ---- 219.40 -2.20 221.60 2195 ---- ---- ---- ---- 223.00 -2.20 225.20 2200 ---- ---- ---- ---- 226.60 -2.30 228.90 2205 ---- ---- ---- ---- 230.30 -2.20 232.50 2210 ---- ---- ---- ---- 233.90 -2.30 236.20 2215 ---- ---- ---- ---- 237.60 -2.30 239.90 2220 ---- ---- ---- ---- 241.30 -2.40 243.70 2225 ---- ---- ---- ---- 245.10 -2.30 247.40 2230 ---- ---- ---- ---- 248.80 -2.40 251.20 2235 ---- ---- ---- ---- 252.60 -2.40 255.00 2240 ---- ---- ---- ---- 256.40 -2.40 258.80 2245 ---- ---- ---- ---- 260.20 -2.40 262.60 2250 ---- ---- ---- ---- 264.00 -2.50 266.50 2255 ---- ---- ---- ---- 267.90 -2.40 270.30 2260 ---- ---- ---- ---- 271.80 -2.40 274.20 2265 ---- ---- ---- ---- 275.70 -2.40 278.10 2270 ---- ---- ---- ---- 279.60 -2.40 282.00 2275 ---- ---- ---- ---- 283.50 -2.50 286.00 2280 ---- ---- ---- ---- 287.40 -2.60 290.00 2285 ---- ---- ---- ---- 291.40 -2.50 293.90 2290 ---- ---- ---- ---- 295.40 -2.50 297.90 2295 ---- ---- ---- ---- 299.40 -2.50 301.90 2300 ---- ---- ---- ---- 303.40 -2.60 306.00 2305 ---- ---- ---- ---- 307.40 -2.60 310.00 2310 ---- ---- ---- ---- 311.50 -2.50 314.00 2315 ---- ---- ---- ---- 315.50 -2.60 318.10 2320 ---- ---- ---- ---- 319.60 -2.60 322.20 2325 ---- ---- ---- ---- 323.70 -2.60 326.30 2330 ---- ---- ---- ---- 327.80 -2.60 330.40 2335 ---- ---- ---- ---- 331.90 -2.60 334.50 2340 ---- ---- ---- ---- 336.00 -2.70 338.70 2345 ---- ---- ---- ---- 340.10 -2.70 342.80 2350 ---- ---- ---- ---- 344.30 -2.70 347.00 2360 ---- ---- ---- ---- 352.60 -2.70 355.30 2370 ---- ---- ---- ---- 361.00 -2.80 363.80 2375 ---- ---- ---- ---- 365.20 -2.80 368.00 2380 ---- ---- ---- ---- 369.50 -2.70 372.20 2390 ---- ---- ---- ---- 378.00 -2.70 380.70 2400 ---- ---- ---- ---- 386.50 -2.80 389.30 2410 ---- ---- ---- ---- 395.10 -2.80 397.90 2420 ---- ---- ---- ---- 403.70 -2.80 406.50 2425 ---- ---- ---- ---- 408.00 -2.80 410.80 2430 ---- ---- ---- ---- 412.30 -2.90 415.20 2440 ---- ---- ---- ---- 421.00 -2.90 423.90 2450 ---- ---- ---- ---- 429.80 -2.80 432.60 2475 ---- ---- ---- ---- 451.80 -2.90 454.70 2500 ---- ---- ---- ---- 474.00 -3.00 477.00 2525 ---- ---- ---- ---- 496.40 -3.00 499.40 2550 ---- ---- ---- ---- 519.10 -3.00 522.10 2575 ---- ---- ---- ---- 541.90 -3.00 544.90 2600 ---- ---- ---- ---- 564.80 -3.10 567.90 2625 ---- ---- ---- ---- 587.90 -3.20 591.10 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 12.70 -.30 13.00 1600 ---- ---- ---- ---- 14.80 -.30 15.10 1625 ---- ---- ---- ---- 17.10 -.30 17.40 1650 ---- ---- ---- ---- 19.70 -.40 20.10 1675 ---- ---- ---- ---- 22.60 -.40 23.00 1700 ---- ---- ---- ---- 25.80 -.50 26.30 1725 ---- ---- ---- ---- 29.40 -.50 29.90 1750 ---- ---- ---- ---- 33.30 -.60 33.90 1760 ---- ---- ---- ---- 35.10 -.60 35.70 1770 ---- ---- ---- ---- 36.80 -.70 37.50 1775 ---- ---- ---- ---- 37.70 -.70 38.40 1780 ---- ---- ---- ---- 38.70 -.60 39.30 1790 ---- ---- ---- ---- 40.60 -.70 41.30 1800 ---- ---- ---- ---- 42.60 -.70 43.30 1810 ---- ---- ---- ---- 44.60 -.80 45.40 1820 ---- ---- ---- ---- 46.80 -.70 47.50 1825 ---- ---- ---- ---- 47.90 -.70 48.60 1830 ---- ---- ---- ---- 49.00 -.80 49.80 1840 ---- ---- ---- ---- 51.30 -.80 52.10 1850 ---- ---- ---- ---- 53.60 -.90 54.50 1855 ---- ---- ---- ---- 54.90 -.80 55.70 1860 ---- ---- ---- ---- 56.10 -.90 57.00 1865 ---- ---- ---- ---- 57.40 -.90 58.30 1870 ---- ---- ---- ---- 58.70 -.90 59.60 1875 ---- ---- ---- ---- 60.00 -.90 60.90 1880 ---- ---- ---- ---- 61.40 -.90 62.30 1885 ---- ---- ---- ---- 62.70 -1.00 63.70 1890 ---- ---- ---- ---- 64.10 -1.00 65.10 1895 ---- ---- ---- ---- 65.60 -1.00 66.60 1900 ---- ---- ---- ---- 67.00 -1.00 68.00 1905 ---- ---- ---- ---- 68.50 -1.10 69.60 1910 ---- ---- ---- ---- 70.00 -1.10 71.10 1915 ---- ---- ---- ---- 71.60 -1.10 72.70 1920 ---- ---- ---- ---- 73.20 -1.10 74.30 1925 ---- ---- ---- ---- 74.80 -1.10 75.90 1930 ---- ---- ---- ---- 76.50 -1.10 77.60 1935 ---- ---- ---- ---- 78.20 -1.10 79.30 1940 ---- ---- ---- ---- 79.90 -1.20 81.10 1945 ---- ---- ---- ---- 81.70 -1.10 82.80 1950 ---- ---- ---- ---- 83.50 -1.20 84.70 1955 ---- ---- ---- ---- 85.30 -1.20 86.50 1960 ---- ---- ---- ---- 87.20 -1.20 88.40 1965 ---- ---- ---- ---- 89.10 -1.30 90.40 1970 ---- ---- ---- ---- 91.10 -1.20 92.30 1975 ---- ---- ---- ---- 93.00 -1.30 94.30 1980 ---- ---- ---- ---- 95.10 -1.30 96.40 1985 ---- ---- ---- ---- 97.10 -1.40 98.50 1990 ---- ---- ---- ---- 99.20 -1.40 100.60 1995 ---- ---- ---- ---- 101.40 -1.40 102.80 2000 ---- ---- ---- ---- 103.60 -1.40 105.00 2005 ---- ---- ---- ---- 105.80 -1.40 107.20 2010 ---- ---- ---- ---- 108.00 -1.50 109.50 2015 ---- ---- ---- ---- 110.30 -1.50 111.80 2020 ---- ---- ---- ---- 112.70 -1.40 114.10 2025 ---- ---- ---- ---- 115.00 -1.50 116.50 2030 ---- ---- ---- ---- 117.40 -1.50 118.90 2035 ---- ---- ---- ---- 119.90 -1.50 121.40 2040 ---- ---- ---- ---- 122.30 -1.60 123.90 2045 ---- ---- ---- ---- 124.80 -1.60 126.40 2050 ---- ---- ---- ---- 127.40 -1.50 128.90 2055 ---- ---- ---- ---- 129.90 -1.60 131.50 2060 ---- ---- ---- ---- 132.60 -1.60 134.20 2065 ---- ---- ---- ---- 135.20 -1.60 136.80 2070 ---- ---- ---- ---- 137.90 -1.60 139.50 2075 ---- ---- ---- ---- 140.60 -1.70 142.30 2080 ---- ---- ---- ---- 143.40 -1.60 145.00 2085 ---- ---- ---- ---- 146.20 -1.70 147.90 2090 ---- ---- ---- ---- 149.00 -1.70 150.70 2095 ---- ---- ---- ---- 151.80 -1.80 153.60 2100 ---- ---- ---- ---- 154.70 -1.80 156.50 2105 ---- ---- ---- ---- 157.70 -1.70 159.40 2110 ---- ---- ---- ---- 160.60 -1.80 162.40 2115 ---- ---- ---- ---- 163.70 -1.80 165.50 2120 ---- ---- ---- ---- 166.70 -1.80 168.50 2125 ---- ---- ---- ---- 169.80 -1.80 171.60 2130 ---- ---- ---- ---- 172.90 -1.90 174.80 2135 ---- ---- ---- ---- 176.00 -1.90 177.90 2140 ---- ---- ---- ---- 179.20 -1.90 181.10 2145 ---- ---- ---- ---- 182.40 -2.00 184.40 2150 ---- ---- ---- ---- 185.70 -1.90 187.60 2155 ---- ---- ---- ---- 189.00 -1.90 190.90 2160 ---- ---- ---- ---- 192.30 -1.90 194.20 2165 ---- ---- ---- ---- 195.60 -2.00 197.60 2170 ---- ---- ---- ---- 199.00 -2.00 201.00 2175 ---- ---- ---- ---- 202.40 -2.00 204.40 2180 ---- ---- ---- ---- 205.80 -2.00 207.80 2185 ---- ---- ---- ---- 209.30 -2.00 211.30 2190 ---- ---- ---- ---- 212.70 -2.10 214.80 2195 ---- ---- ---- ---- 216.20 -2.10 218.30 2200 ---- ---- ---- ---- 219.80 -2.10 221.90 2205 ---- ---- ---- ---- 223.30 -2.10 225.40 2210 ---- ---- ---- ---- 226.90 -2.10 229.00 2215 ---- ---- ---- ---- 230.50 -2.10 232.60 2220 ---- ---- ---- ---- 234.10 -2.20 236.30 2225 ---- ---- ---- ---- 237.70 -2.20 239.90 2230 ---- ---- ---- ---- 241.40 -2.20 243.60 2235 ---- ---- ---- ---- 245.10 -2.20 247.30 2240 ---- ---- ---- ---- 248.80 -2.20 251.00 2245 ---- ---- ---- ---- 252.50 -2.20 254.70 2250 ---- ---- ---- ---- 256.20 -2.30 258.50 2255 ---- ---- ---- ---- 260.00 -2.20 262.20 2260 ---- ---- ---- ---- 263.70 -2.30 266.00 2265 ---- ---- ---- ---- 267.50 -2.30 269.80 2270 ---- ---- ---- ---- 271.30 -2.30 273.60 2275 ---- ---- ---- ---- 275.10 -2.30 277.40 2280 ---- ---- ---- ---- 279.00 -2.30 281.30 2285 ---- ---- ---- ---- 282.80 -2.40 285.20 2290 ---- ---- ---- ---- 286.70 -2.30 289.00 2295 ---- ---- ---- ---- 290.60 -2.30 292.90 2300 ---- ---- ---- ---- 294.50 -2.40 296.90 2305 ---- ---- ---- ---- 298.40 -2.40 300.80 2310 ---- ---- ---- ---- 302.30 -2.40 304.70 2315 ---- ---- ---- ---- 306.30 -2.40 308.70 2320 ---- ---- ---- ---- 310.30 -2.40 312.70 2325 ---- ---- ---- ---- 314.20 -2.50 316.70 2330 ---- ---- ---- ---- 318.20 -2.50 320.70 2335 ---- ---- ---- ---- 322.20 -2.50 324.70 2340 ---- ---- ---- ---- 326.30 -2.40 328.70 2345 ---- ---- ---- ---- 330.30 -2.50 332.80 2350 ---- ---- ---- ---- 334.30 -2.50 336.80 2355 ---- ---- ---- ---- 338.40 -2.50 340.90 2360 ---- ---- ---- ---- 342.50 -2.50 345.00 2370 ---- ---- ---- ---- 350.70 -2.50 353.20 2375 ---- ---- ---- ---- 354.80 -2.50 357.30 2380 ---- ---- ---- ---- 358.90 -2.60 361.50 2390 ---- ---- ---- ---- 367.20 -2.60 369.80 2400 ---- ---- ---- ---- 375.60 -2.60 378.20 2410 ---- ---- ---- ---- 384.00 -2.60 386.60 2420 ---- ---- ---- ---- 392.40 -2.60 395.00 2425 ---- ---- ---- ---- 396.60 -2.70 399.30 2430 ---- ---- ---- ---- 400.90 -2.70 403.60 2440 ---- ---- ---- ---- 409.40 -2.70 412.10 2450 ---- ---- ---- ---- 418.00 -2.70 420.70 2460 ---- ---- ---- ---- 426.60 -2.70 429.30 2475 ---- ---- ---- ---- 439.60 -2.80 442.40 2500 ---- ---- ---- ---- 461.50 -2.80 464.30 2525 ---- ---- ---- ---- 483.60 -2.80 486.40 2550 ---- ---- ---- ---- 505.90 -2.80 508.70 2575 ---- ---- ---- ---- 528.40 -2.90 531.30 2600 ---- ---- ---- ---- 551.10 -2.90 554.00 2625 ---- ---- ---- ---- 574.00 -2.90 576.90 2650 ---- ---- ---- ---- 597.00 -3.00 600.00 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 13.80 -.30 14.10 1600 ---- ---- ---- ---- 16.00 -.30 16.30 1625 ---- ---- ---- ---- 18.40 -.40 18.80 1650 ---- ---- ---- ---- 21.10 -.40 21.50 1675 ---- ---- ---- ---- 24.20 -.40 24.60 1700 ---- ---- ---- ---- 27.60 -.50 28.10 1725 ---- ---- ---- ---- 31.30 -.60 31.90 1750 ---- ---- ---- ---- 35.40 -.60 36.00 1760 ---- ---- ---- ---- 37.20 -.60 37.80 1770 ---- ---- ---- ---- 39.00 -.70 39.70 1775 ---- ---- ---- ---- 40.00 -.70 40.70 1780 ---- ---- ---- ---- 40.90 -.70 41.60 1790 ---- ---- ---- ---- 42.90 -.70 43.60 1800 ---- ---- ---- ---- 45.00 -.70 45.70 1810 ---- ---- ---- ---- 47.10 -.80 47.90 1820 ---- ---- ---- ---- 49.30 -.80 50.10 1825 ---- ---- ---- ---- 50.40 -.80 51.20 1830 ---- ---- ---- ---- 51.60 -.80 52.40 1840 ---- ---- ---- ---- 53.90 -.90 54.80 1850 ---- ---- ---- ---- 56.40 -.90 57.30 1855 ---- ---- ---- ---- 57.60 -.90 58.50 1860 ---- ---- ---- ---- 58.90 -.90 59.80 1865 ---- ---- ---- ---- 60.20 -.90 61.10 1870 ---- ---- ---- ---- 61.50 -1.00 62.50 1875 ---- ---- ---- ---- 62.90 -.90 63.80 1880 ---- ---- ---- ---- 64.30 -.90 65.20 1885 ---- ---- ---- ---- 65.70 -.90 66.60 1890 ---- ---- ---- ---- 67.10 -1.00 68.10 1895 ---- ---- ---- ---- 68.50 -1.10 69.60 1900 ---- ---- ---- ---- 70.00 -1.10 71.10 1905 ---- ---- ---- ---- 71.50 -1.10 72.60 1910 ---- ---- ---- ---- 73.10 -1.00 74.10 1915 ---- ---- ---- ---- 74.60 -1.10 75.70 1920 ---- ---- ---- ---- 76.30 -1.00 77.30 1925 ---- ---- ---- ---- 77.90 -1.10 79.00 1930 ---- ---- ---- ---- 79.60 -1.10 80.70 1935 ---- ---- ---- ---- 81.30 -1.10 82.40 1940 ---- ---- ---- ---- 83.00 -1.20 84.20 1945 ---- ---- ---- ---- 84.80 -1.10 85.90 1950 ---- ---- ---- ---- 86.60 -1.20 87.80 1955 ---- ---- ---- ---- 88.40 -1.20 89.60 1960 ---- ---- ---- ---- 90.30 -1.20 91.50 1965 ---- ---- ---- ---- 92.20 -1.30 93.50 1970 ---- ---- ---- ---- 94.20 -1.20 95.40 1975 ---- ---- ---- ---- 96.20 -1.20 97.40 1980 ---- ---- ---- ---- 98.20 -1.30 99.50 1985 ---- ---- ---- ---- 100.30 -1.30 101.60 1990 ---- ---- ---- ---- 102.40 -1.30 103.70 1995 ---- ---- ---- ---- 104.50 -1.40 105.90 2000 ---- ---- ---- ---- 106.70 -1.40 108.10 2005 ---- ---- ---- ---- 109.00 -1.40 110.40 2010 ---- ---- ---- ---- 111.20 -1.50 112.70 2015 ---- ---- ---- ---- 113.60 -1.40 115.00 2020 ---- ---- ---- ---- 115.90 -1.50 117.40 2025 ---- ---- ---- ---- 118.30 -1.50 119.80 2030 ---- ---- ---- ---- 120.70 -1.50 122.20 2035 ---- ---- ---- ---- 123.10 -1.50 124.60 2040 ---- ---- ---- ---- 125.60 -1.50 127.10 2045 ---- ---- ---- ---- 128.10 -1.60 129.70 2050 ---- ---- ---- ---- 130.70 -1.50 132.20 2055 ---- ---- ---- ---- 133.30 -1.50 134.80 2060 ---- ---- ---- ---- 135.90 -1.60 137.50 2065 ---- ---- ---- ---- 138.50 -1.60 140.10 2070 ---- ---- ---- ---- 141.20 -1.60 142.80 2075 ---- ---- ---- ---- 143.90 -1.70 145.60 2080 ---- ---- ---- ---- 146.70 -1.70 148.40 2085 ---- ---- ---- ---- 149.50 -1.70 151.20 2090 ---- ---- ---- ---- 152.30 -1.70 154.00 2095 ---- ---- ---- ---- 155.10 -1.80 156.90 2100 ---- ---- ---- ---- 158.00 -1.80 159.80 2105 ---- ---- ---- ---- 161.00 -1.70 162.70 2110 ---- ---- ---- ---- 163.90 -1.80 165.70 2115 ---- ---- ---- ---- 166.90 -1.80 168.70 2120 ---- ---- ---- ---- 170.00 -1.80 171.80 2125 ---- ---- ---- ---- 173.10 -1.80 174.90 2130 ---- ---- ---- ---- 176.20 -1.80 178.00 2135 ---- ---- ---- ---- 179.30 -1.90 181.20 2140 ---- ---- ---- ---- 182.50 -1.90 184.40 2145 ---- ---- ---- ---- 185.70 -1.90 187.60 2150 ---- ---- ---- ---- 188.90 -2.00 190.90 2155 ---- ---- ---- ---- 192.20 -2.00 194.20 2160 ---- ---- ---- ---- 195.50 -2.00 197.50 2165 ---- ---- ---- ---- 198.90 -1.90 200.80 2170 ---- ---- ---- ---- 202.20 -2.00 204.20 2175 ---- ---- ---- ---- 205.60 -2.00 207.60 2180 ---- ---- ---- ---- 209.00 -2.00 211.00 2185 ---- ---- ---- ---- 212.50 -2.00 214.50 2190 ---- ---- ---- ---- 215.90 -2.10 218.00 2195 ---- ---- ---- ---- 219.40 -2.10 221.50 2200 ---- ---- ---- ---- 223.00 -2.00 225.00 2205 ---- ---- ---- ---- 226.50 -2.10 228.60 2210 ---- ---- ---- ---- 230.10 -2.10 232.20 2215 ---- ---- ---- ---- 233.60 -2.20 235.80 2220 ---- ---- ---- ---- 237.30 -2.10 239.40 2225 ---- ---- ---- ---- 240.90 -2.10 243.00 2230 ---- ---- ---- ---- 244.50 -2.20 246.70 2235 ---- ---- ---- ---- 248.20 -2.20 250.40 2240 ---- ---- ---- ---- 251.90 -2.20 254.10 2245 ---- ---- ---- ---- 255.60 -2.20 257.80 2250 ---- ---- ---- ---- 259.30 -2.20 261.50 2255 ---- ---- ---- ---- 263.00 -2.30 265.30 2260 ---- ---- ---- ---- 266.80 -2.20 269.00 2265 ---- ---- ---- ---- 270.60 -2.20 272.80 2270 ---- ---- ---- ---- 274.40 -2.20 276.60 2275 ---- ---- ---- ---- 278.20 -2.30 280.50 2280 ---- ---- ---- ---- 282.00 -2.30 284.30 2285 ---- ---- ---- ---- 285.80 -2.30 288.10 2290 ---- ---- ---- ---- 289.70 -2.30 292.00 2295 ---- ---- ---- ---- 293.60 -2.30 295.90 2300 ---- ---- ---- ---- 297.40 -2.40 299.80 2305 ---- ---- ---- ---- 301.30 -2.40 303.70 2310 ---- ---- ---- ---- 305.30 -2.30 307.60 2315 ---- ---- ---- ---- 309.20 -2.40 311.60 2320 ---- ---- ---- ---- 313.10 -2.40 315.50 2325 ---- ---- ---- ---- 317.10 -2.40 319.50 2330 ---- ---- ---- ---- 321.10 -2.40 323.50 2335 ---- ---- ---- ---- 325.10 -2.40 327.50 2340 ---- ---- ---- ---- 329.10 -2.40 331.50 2345 ---- ---- ---- ---- 333.10 -2.50 335.60 2350 ---- ---- ---- ---- 337.10 -2.50 339.60 2355 ---- ---- ---- ---- 341.20 -2.50 343.70 2360 ---- ---- ---- ---- 345.20 -2.50 347.70 2370 ---- ---- ---- ---- 353.40 -2.50 355.90 2375 ---- ---- ---- ---- 357.50 -2.50 360.00 2380 ---- ---- ---- ---- 361.60 -2.60 364.20 2390 ---- ---- ---- ---- 369.90 -2.50 372.40 2400 ---- ---- ---- ---- 378.20 -2.60 380.80 2410 ---- ---- ---- ---- 386.60 -2.60 389.20 2420 ---- ---- ---- ---- 395.00 -2.60 397.60 2425 ---- ---- ---- ---- 399.20 -2.60 401.80 2430 ---- ---- ---- ---- 403.40 -2.70 406.10 2440 ---- ---- ---- ---- 411.90 -2.70 414.60 2450 ---- ---- ---- ---- 420.50 -2.60 423.10 2475 ---- ---- ---- ---- 442.00 -2.70 444.70 2500 ---- ---- ---- ---- 463.80 -2.70 466.50 2525 ---- ---- ---- ---- 485.80 -2.70 488.50 2550 ---- ---- ---- ---- 508.00 -2.80 510.80 2575 ---- ---- ---- ---- 530.40 -2.80 533.20 2600 ---- ---- ---- ---- 553.00 -2.90 555.90 2625 ---- ---- ---- ---- 575.80 -2.90 578.70 2650 ---- ---- ---- ---- 598.70 -3.00 601.70 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .40 .00 .40 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .70 .00 .70 1150 ---- ---- ---- ---- .90 .00 .90 1175 ---- ---- ---- ---- 1.10 .00 1.10 1200 ---- ---- ---- ---- 1.30 -.10 1.40 1220 ---- ---- ---- ---- 1.60 .00 1.60 1225 ---- ---- ---- ---- 1.60 -.10 1.70 1230 ---- ---- ---- ---- 1.70 .00 1.70 1240 ---- ---- ---- ---- 1.80 -.10 1.90 1250 ---- ---- ---- ---- 2.00 .00 2.00 1260 ---- ---- ---- ---- 2.10 -.10 2.20 1270 ---- ---- ---- ---- 2.30 .00 2.30 1275 ---- ---- ---- ---- 2.40 .00 2.40 1280 ---- ---- ---- ---- 2.50 .00 2.50 1290 ---- ---- ---- ---- 2.70 .00 2.70 1300 ---- ---- ---- ---- 2.90 .00 2.90 1310 ---- ---- ---- ---- 3.10 .00 3.10 1315 ---- ---- ---- ---- 3.20 .00 3.20 1320 ---- ---- ---- ---- 3.30 -.10 3.40 1325 ---- ---- ---- ---- 3.40 -.10 3.50 1330 ---- ---- ---- ---- 3.50 -.10 3.60 1335 ---- ---- ---- ---- 3.70 .00 3.70 1340 ---- ---- ---- ---- 3.80 -.10 3.90 1345 ---- ---- ---- ---- 3.90 -.10 4.00 1350 ---- ---- ---- ---- 4.10 .00 4.10 1355 ---- ---- ---- ---- 4.20 -.10 4.30 1360 ---- ---- ---- ---- 4.30 -.10 4.40 1365 ---- ---- ---- ---- 4.50 -.10 4.60 1370 ---- ---- ---- ---- 4.60 -.10 4.70 1375 ---- ---- ---- ---- 4.80 -.10 4.90 1380 ---- ---- ---- ---- 5.00 -.10 5.10 1385 ---- ---- ---- ---- 5.10 -.10 5.20 1390 ---- ---- ---- ---- 5.30 -.10 5.40 1395 ---- ---- ---- ---- 5.50 -.10 5.60 1400 ---- ---- ---- ---- 5.60 -.20 5.80 1405 ---- ---- ---- ---- 5.80 -.20 6.00 1410 ---- ---- ---- ---- 6.00 -.10 6.10 1415 ---- ---- ---- ---- 6.20 -.10 6.30 1420 ---- ---- ---- ---- 6.40 -.10 6.50 1425 ---- ---- ---- ---- 6.60 -.20 6.80 1430 ---- ---- ---- ---- 6.80 -.20 7.00 1435 ---- ---- ---- ---- 7.10 -.10 7.20 1440 ---- ---- ---- ---- 7.30 -.10 7.40 1445 ---- ---- ---- ---- 7.50 -.20 7.70 1450 ---- ---- ---- ---- 7.70 -.20 7.90 1455 ---- ---- ---- ---- 8.00 -.10 8.10 1460 ---- ---- ---- ---- 8.20 -.20 8.40 1465 ---- ---- ---- ---- 8.50 -.10 8.60 1470 ---- ---- ---- ---- 8.70 -.20 8.90 1475 ---- ---- ---- ---- 9.00 -.20 9.20 1480 ---- ---- ---- ---- 9.30 -.20 9.50 1485 ---- ---- ---- ---- 9.60 -.10 9.70 1490 ---- ---- ---- ---- 9.80 -.20 10.00 1495 ---- ---- ---- ---- 10.10 -.20 10.30 1500 ---- ---- ---- ---- 10.40 -.20 10.60 1505 ---- ---- ---- ---- 10.80 -.20 11.00 1510 ---- ---- ---- ---- 11.10 -.20 11.30 1515 ---- ---- ---- ---- 11.40 -.20 11.60 1520 ---- ---- ---- ---- 11.70 -.20 11.90 1525 ---- ---- ---- ---- 12.10 -.20 12.30 1530 ---- ---- ---- ---- 12.40 -.20 12.60 1535 ---- ---- ---- ---- 12.80 -.20 13.00 1540 ---- ---- ---- ---- 13.10 -.30 13.40 1545 ---- ---- ---- ---- 13.50 -.20 13.70 1550 ---- ---- ---- ---- 13.90 -.20 14.10 1555 ---- ---- ---- ---- 14.30 -.20 14.50 1560 ---- ---- ---- ---- 14.70 -.20 14.90 1565 ---- ---- ---- ---- 15.10 -.20 15.30 1570 ---- ---- ---- ---- 15.50 -.30 15.80 1575 ---- ---- ---- ---- 15.90 -.30 16.20 1580 ---- ---- ---- ---- 16.40 -.20 16.60 1585 ---- ---- ---- ---- 16.80 -.30 17.10 1590 ---- ---- ---- ---- 17.30 -.30 17.60 1595 ---- ---- ---- ---- 17.70 -.30 18.00 1600 ---- ---- ---- ---- 18.20 -.30 18.50 1605 ---- ---- ---- ---- 18.70 -.30 19.00 1610 ---- ---- ---- ---- 19.20 -.30 19.50 1615 ---- ---- ---- ---- 19.70 -.30 20.00 1620 ---- ---- ---- ---- 20.20 -.30 20.50 1625 ---- ---- ---- ---- 20.70 -.40 21.10 1630 ---- ---- ---- ---- 21.30 -.30 21.60 1635 ---- ---- ---- ---- 21.80 -.40 22.20 1640 ---- ---- ---- ---- 22.40 -.40 22.80 1645 ---- ---- ---- ---- 22.90 -.40 23.30 1650 ---- ---- ---- ---- 23.50 -.40 23.90 1655 ---- ---- ---- ---- 24.10 -.40 24.50 1660 ---- ---- ---- ---- 24.70 -.40 25.10 1665 ---- ---- ---- ---- 25.40 -.40 25.80 1670 ---- ---- ---- ---- 26.00 -.40 26.40 1675 ---- ---- ---- ---- 26.60 -.50 27.10 1680 ---- ---- ---- ---- 27.30 -.40 27.70 1685 ---- ---- ---- ---- 28.00 -.40 28.40 1690 ---- ---- ---- ---- 28.60 -.50 29.10 1695 ---- ---- ---- ---- 29.30 -.50 29.80 1700 ---- ---- ---- ---- 30.10 -.40 30.50 1705 ---- ---- ---- ---- 30.80 -.50 31.30 1710 ---- ---- ---- ---- 31.50 -.50 32.00 1715 ---- ---- ---- ---- 32.30 -.50 32.80 1720 ---- ---- ---- ---- 33.00 -.60 33.60 1725 ---- ---- ---- ---- 33.80 -.60 34.40 1730 ---- ---- ---- ---- 34.60 -.60 35.20 1735 ---- ---- ---- ---- 35.40 -.60 36.00 1740 ---- ---- ---- ---- 36.30 -.50 36.80 1745 ---- ---- ---- ---- 37.10 -.60 37.70 1750 ---- ---- ---- ---- 37.90 -.60 38.50 1755 ---- ---- ---- ---- 38.80 -.60 39.40 1760 ---- ---- ---- ---- 39.70 -.60 40.30 1765 ---- ---- ---- ---- 40.60 -.60 41.20 1770 ---- ---- ---- ---- 41.50 -.70 42.20 1775 ---- ---- ---- ---- 42.50 -.60 43.10 1780 ---- ---- ---- ---- 43.40 -.70 44.10 1785 ---- ---- ---- ---- 44.40 -.60 45.00 1790 ---- ---- ---- ---- 45.40 -.60 46.00 1795 ---- ---- ---- ---- 46.40 -.70 47.10 1800 ---- ---- ---- ---- 47.40 -.70 48.10 1805 ---- ---- ---- ---- 48.40 -.70 49.10 1810 ---- ---- ---- ---- 49.50 -.70 50.20 1815 ---- ---- ---- ---- 50.50 -.80 51.30 1820 ---- ---- ---- ---- 51.60 -.80 52.40 1825 ---- ---- ---- ---- 52.70 -.80 53.50 1830 ---- ---- ---- ---- 53.90 -.70 54.60 1835 ---- ---- ---- ---- 55.00 -.80 55.80 1840 ---- ---- ---- ---- 56.20 -.80 57.00 1845 ---- ---- ---- ---- 57.30 -.90 58.20 1850 ---- ---- ---- ---- 58.50 -.90 59.40 700 1855 ---- ---- ---- ---- 59.80 -.80 60.60 1860 ---- ---- ---- ---- 61.00 -.90 61.90 1865 ---- ---- ---- ---- 62.30 -.80 63.10 1870 ---- ---- ---- ---- 63.50 -.90 64.40 1875 ---- ---- ---- ---- 64.90 -.90 65.80 1880 ---- ---- ---- ---- 66.20 -.90 67.10 1885 ---- ---- ---- ---- 67.50 -1.00 68.50 1890 ---- ---- ---- ---- 68.90 -1.00 69.90 1895 ---- ---- ---- ---- 70.30 -1.00 71.30 1900 ---- ---- ---- ---- 71.80 -1.00 72.80 1905 ---- ---- ---- ---- 73.20 -1.00 74.20 1910 ---- ---- ---- ---- 74.70 -1.00 75.70 1915 ---- ---- ---- ---- 76.30 -1.00 77.30 1920 ---- ---- ---- ---- 77.80 -1.10 78.90 1925 ---- ---- ---- ---- 79.40 -1.10 80.50 1930 ---- ---- ---- ---- 81.00 -1.10 82.10 1935 ---- ---- ---- ---- 82.70 -1.10 83.80 1940 ---- ---- ---- ---- 84.40 -1.10 85.50 1945 ---- ---- ---- ---- 86.10 -1.10 87.20 1950 ---- ---- ---- ---- 87.90 -1.10 89.00 1955 ---- ---- ---- ---- 89.70 -1.10 90.80 1960 ---- ---- ---- ---- 91.50 -1.20 92.70 1965 ---- ---- ---- ---- 93.40 -1.10 94.50 1970 ---- ---- ---- ---- 95.30 -1.20 96.50 1975 ---- ---- ---- ---- 97.20 -1.20 98.40 1980 ---- ---- ---- ---- 99.20 -1.20 100.40 1985 ---- ---- ---- ---- 101.20 -1.20 102.40 1990 ---- ---- ---- ---- 103.20 -1.30 104.50 1995 ---- ---- ---- ---- 105.30 -1.30 106.60 2000 ---- ---- ---- ---- 107.40 -1.30 108.70 2005 ---- ---- ---- ---- 109.60 -1.30 110.90 2010 ---- ---- ---- ---- 111.80 -1.30 113.10 2015 ---- ---- ---- ---- 114.00 -1.40 115.40 2020 ---- ---- ---- ---- 116.30 -1.40 117.70 2025 ---- ---- ---- ---- 118.60 -1.40 120.00 2030 ---- ---- ---- ---- 120.90 -1.40 122.30 2035 ---- ---- ---- ---- 123.30 -1.40 124.70 2040 ---- ---- ---- ---- 125.70 -1.40 127.10 2045 ---- ---- ---- ---- 128.10 -1.50 129.60 2050 ---- ---- ---- ---- 130.60 -1.50 132.10 2055 ---- ---- ---- ---- 133.10 -1.50 134.60 2060 ---- ---- ---- ---- 135.60 -1.50 137.10 2065 ---- ---- ---- ---- 138.20 -1.50 139.70 2070 ---- ---- ---- ---- 140.80 -1.60 142.40 2075 ---- ---- ---- ---- 143.50 -1.50 145.00 2080 ---- ---- ---- ---- 146.10 -1.60 147.70 2085 ---- ---- ---- ---- 148.80 -1.60 150.40 2090 ---- ---- ---- ---- 151.60 -1.60 153.20 2095 ---- ---- ---- ---- 154.40 -1.60 156.00 2100 ---- ---- ---- ---- 157.20 -1.60 158.80 2105 ---- ---- ---- ---- 160.00 -1.70 161.70 2110 ---- ---- ---- ---- 162.90 -1.70 164.60 2115 ---- ---- ---- ---- 165.80 -1.70 167.50 2120 ---- ---- ---- ---- 168.80 -1.70 170.50 2125 ---- ---- ---- ---- 171.80 -1.70 173.50 2130 ---- ---- ---- ---- 174.80 -1.70 176.50 2135 ---- ---- ---- ---- 177.80 -1.80 179.60 2140 ---- ---- ---- ---- 180.90 -1.80 182.70 2145 ---- ---- ---- ---- 184.00 -1.80 185.80 2150 ---- ---- ---- ---- 187.20 -1.80 189.00 2155 ---- ---- ---- ---- 190.40 -1.80 192.20 2160 ---- ---- ---- ---- 193.60 -1.80 195.40 2165 ---- ---- ---- ---- 196.80 -1.90 198.70 2170 ---- ---- ---- ---- 200.10 -1.90 202.00 2175 ---- ---- ---- ---- 203.40 -1.90 205.30 2180 ---- ---- ---- ---- 206.70 -1.90 208.60 2185 ---- ---- ---- ---- 210.10 -1.90 212.00 2190 ---- ---- ---- ---- 213.50 -1.90 215.40 2195 ---- ---- ---- ---- 216.90 -1.90 218.80 2200 ---- ---- ---- ---- 220.30 -2.00 222.30 2205 ---- ---- ---- ---- 223.80 -2.00 225.80 2210 ---- ---- ---- ---- 227.30 -2.00 229.30 2215 ---- ---- ---- ---- 230.80 -2.00 232.80 2220 ---- ---- ---- ---- 234.40 -2.00 236.40 2225 ---- ---- ---- ---- 237.90 -2.00 239.90 2230 ---- ---- ---- ---- 241.50 -2.00 243.50 2235 ---- ---- ---- ---- 245.10 -2.10 247.20 2240 ---- ---- ---- ---- 248.80 -2.00 250.80 2245 ---- ---- ---- ---- 252.40 -2.10 254.50 2250 ---- ---- ---- ---- 256.10 -2.10 258.20 2255 ---- ---- ---- ---- 259.80 -2.10 261.90 2260 ---- ---- ---- ---- 263.50 -2.10 265.60 2265 ---- ---- ---- ---- 267.20 -2.20 269.40 2270 ---- ---- ---- ---- 271.00 -2.10 273.10 2275 ---- ---- ---- ---- 274.80 -2.10 276.90 2280 ---- ---- ---- ---- 278.60 -2.10 280.70 2285 ---- ---- ---- ---- 282.40 -2.10 284.50 2290 ---- ---- ---- ---- 286.20 -2.20 288.40 2295 ---- ---- ---- ---- 290.00 -2.20 292.20 2300 ---- ---- ---- ---- 293.90 -2.20 296.10 2305 ---- ---- ---- ---- 297.80 -2.20 300.00 2310 ---- ---- ---- ---- 301.70 -2.20 303.90 2315 ---- ---- ---- ---- 305.60 -2.20 307.80 2320 ---- ---- ---- ---- 309.50 -2.30 311.80 2325 ---- ---- ---- ---- 313.50 -2.20 315.70 2330 ---- ---- ---- ---- 317.40 -2.30 319.70 2335 ---- ---- ---- ---- 321.40 -2.30 323.70 2340 ---- ---- ---- ---- 325.40 -2.30 327.70 2345 ---- ---- ---- ---- 329.40 -2.30 331.70 2350 ---- ---- ---- ---- 333.40 -2.30 335.70 2355 ---- ---- ---- ---- 337.40 -2.30 339.70 2360 ---- ---- ---- ---- 341.40 -2.40 343.80 2365 ---- ---- ---- ---- 345.50 -2.30 347.80 2370 ---- ---- ---- ---- 349.50 -2.40 351.90 2375 ---- ---- ---- ---- 353.60 -2.40 356.00 2380 ---- ---- ---- ---- 357.70 -2.40 360.10 2385 ---- ---- ---- ---- 361.80 -2.40 364.20 2390 ---- ---- ---- ---- 365.90 -2.40 368.30 2395 ---- ---- ---- ---- 370.00 -2.40 372.40 2400 ---- ---- ---- ---- 374.20 -2.40 376.60 2405 ---- ---- ---- ---- 378.30 -2.40 380.70 2410 ---- ---- ---- ---- 382.50 -2.40 384.90 2415 ---- ---- ---- ---- 386.60 -2.50 389.10 2420 ---- ---- ---- ---- 390.80 -2.50 393.30 2425 ---- ---- ---- ---- 395.00 -2.50 397.50 2430 ---- ---- ---- ---- 399.20 -2.50 401.70 2435 ---- ---- ---- ---- 403.40 -2.50 405.90 2440 ---- ---- ---- ---- 407.60 -2.50 410.10 2450 ---- ---- ---- ---- 416.10 -2.50 418.60 2460 ---- ---- ---- ---- 424.60 -2.50 427.10 2470 ---- ---- ---- ---- 433.20 -2.50 435.70 2475 ---- ---- ---- ---- 437.50 -2.50 440.00 2480 ---- ---- ---- ---- 441.80 -2.50 444.30 2490 ---- ---- ---- ---- 450.40 -2.60 453.00 2500 ---- ---- ---- ---- 459.00 -2.60 461.60 2510 ---- ---- ---- ---- 467.70 -2.60 470.30 2520 ---- ---- ---- ---- 476.50 -2.60 479.10 2525 ---- ---- ---- ---- 480.80 -2.70 483.50 2530 ---- ---- ---- ---- 485.20 -2.70 487.90 2550 ---- ---- ---- ---- 502.80 -2.70 505.50 2575 ---- ---- ---- ---- 525.00 -2.80 527.80 2600 ---- ---- ---- ---- 547.40 -2.80 550.20 2625 ---- ---- ---- ---- 570.00 -2.70 572.70 2650 ---- ---- ---- ---- 592.70 -2.80 595.50 2675 ---- ---- ---- ---- 615.50 -2.90 618.40 2700 ---- ---- ---- ---- 638.50 -2.90 641.40 2725 ---- ---- ---- ---- 661.60 -2.90 664.50 2750 ---- ---- ---- ---- 684.90 -2.90 687.80 2775 ---- ---- ---- ---- 708.30 -2.90 711.20 2800 ---- ---- ---- ---- 731.70 -3.00 734.70 2825 ---- ---- ---- ---- 755.30 -3.00 758.30 2850 ---- ---- ---- ---- 779.00 -3.00 782.00 2875 ---- ---- ---- ---- 802.70 -3.00 805.70 2900 ---- ---- ---- ---- 826.60 -3.00 829.60 2925 ---- ---- ---- ---- 850.50 -3.10 853.60 2950 ---- ---- ---- ---- 874.60 -3.00 877.60 2975 ---- ---- ---- ---- 898.60 -3.10 901.70 3000 ---- ---- ---- ---- 922.80 -3.10 925.90 3100 ---- ---- ---- ---- 1020.10 -3.10 1023.20 3200 ---- ---- ---- ---- 1118.20 -3.10 1121.30 3300 ---- ---- ---- ---- 1216.90 -3.20 1220.10 3400 ---- ---- ---- ---- 1316.30 -3.10 1319.40 3500 ---- ---- ---- ---- 1416.00 -3.20 1419.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .70 .00 .70 1100 ---- ---- ---- ---- .80 .00 .80 1125 ---- ---- ---- ---- 1.00 .00 1.00 1150 ---- ---- ---- ---- 1.30 .00 1.30 1175 ---- ---- ---- ---- 1.50 -.10 1.60 1200 ---- ---- ---- ---- 1.90 .00 1.90 1225 ---- ---- ---- ---- 2.30 .00 2.30 1250 ---- ---- ---- ---- 2.80 .00 2.80 1270 ---- ---- ---- ---- 3.20 -.10 3.30 1275 ---- ---- ---- ---- 3.30 -.10 3.40 1280 ---- ---- ---- ---- 3.40 -.10 3.50 1290 ---- ---- ---- ---- 3.70 -.10 3.80 1300 ---- ---- ---- ---- 4.00 .00 4.00 1310 ---- ---- ---- ---- 4.30 .00 4.30 1320 ---- ---- ---- ---- 4.60 .00 4.60 1325 ---- ---- ---- ---- 4.70 -.10 4.80 1330 ---- ---- ---- ---- 4.90 -.10 5.00 1340 ---- ---- ---- ---- 5.20 -.10 5.30 1350 ---- ---- ---- ---- 5.60 -.10 5.70 1360 ---- ---- ---- ---- 6.00 -.10 6.10 1370 ---- ---- ---- ---- 6.40 -.10 6.50 1375 ---- ---- ---- ---- 6.60 -.10 6.70 1380 ---- ---- ---- ---- 6.80 -.10 6.90 1385 ---- ---- ---- ---- 7.00 -.10 7.10 1390 ---- ---- ---- ---- 7.20 -.20 7.40 1395 ---- ---- ---- ---- 7.50 -.10 7.60 1400 ---- ---- ---- ---- 7.70 -.10 7.80 1405 ---- ---- ---- ---- 8.00 -.10 8.10 1410 ---- ---- ---- ---- 8.20 -.10 8.30 1415 ---- ---- ---- ---- 8.50 -.10 8.60 1420 ---- ---- ---- ---- 8.70 -.20 8.90 1425 ---- ---- ---- ---- 9.00 -.10 9.10 1430 ---- ---- ---- ---- 9.30 -.10 9.40 1435 ---- ---- ---- ---- 9.60 -.10 9.70 1440 ---- ---- ---- ---- 9.80 -.20 10.00 1445 ---- ---- ---- ---- 10.10 -.20 10.30 1450 ---- ---- ---- ---- 10.40 -.20 10.60 1455 ---- ---- ---- ---- 10.80 -.10 10.90 1460 ---- ---- ---- ---- 11.10 -.20 11.30 1465 ---- ---- ---- ---- 11.40 -.20 11.60 1470 ---- ---- ---- ---- 11.70 -.20 11.90 1475 ---- ---- ---- ---- 12.10 -.20 12.30 1480 ---- ---- ---- ---- 12.40 -.20 12.60 1485 ---- ---- ---- ---- 12.80 -.20 13.00 1490 ---- ---- ---- ---- 13.10 -.30 13.40 1495 ---- ---- ---- ---- 13.50 -.20 13.70 1500 ---- ---- ---- ---- 13.90 -.20 14.10 1505 ---- ---- ---- ---- 14.30 -.20 14.50 1510 ---- ---- ---- ---- 14.70 -.20 14.90 1515 ---- ---- ---- ---- 15.10 -.20 15.30 1520 ---- ---- ---- ---- 15.50 -.30 15.80 1525 ---- ---- ---- ---- 15.90 -.30 16.20 1530 ---- ---- ---- ---- 16.40 -.20 16.60 1535 ---- ---- ---- ---- 16.80 -.30 17.10 1540 ---- ---- ---- ---- 17.30 -.20 17.50 1545 ---- ---- ---- ---- 17.70 -.30 18.00 1550 ---- ---- ---- ---- 18.20 -.30 18.50 1555 ---- ---- ---- ---- 18.70 -.30 19.00 1560 ---- ---- ---- ---- 19.20 -.30 19.50 1565 ---- ---- ---- ---- 19.70 -.30 20.00 1570 ---- ---- ---- ---- 20.20 -.30 20.50 1575 ---- ---- ---- ---- 20.70 -.30 21.00 1580 ---- ---- ---- ---- 21.20 -.40 21.60 1585 ---- ---- ---- ---- 21.80 -.30 22.10 1590 ---- ---- ---- ---- 22.30 -.40 22.70 1595 ---- ---- ---- ---- 22.90 -.30 23.20 1600 ---- ---- ---- ---- 23.50 -.30 23.80 1605 ---- ---- ---- ---- 24.10 -.30 24.40 1610 ---- ---- ---- ---- 24.70 -.30 25.00 1615 ---- ---- ---- ---- 25.30 -.30 25.60 1620 ---- ---- ---- ---- 25.90 -.40 26.30 1625 ---- ---- ---- ---- 26.50 -.40 26.90 1630 ---- ---- ---- ---- 27.10 -.40 27.50 1635 ---- ---- ---- ---- 27.80 -.40 28.20 1640 ---- ---- ---- ---- 28.50 -.40 28.90 1645 ---- ---- ---- ---- 29.10 -.40 29.50 1650 ---- ---- ---- ---- 29.80 -.40 30.20 1655 ---- ---- ---- ---- 30.50 -.40 30.90 1660 ---- ---- ---- ---- 31.20 -.50 31.70 1665 ---- ---- ---- ---- 31.90 -.50 32.40 1670 ---- ---- ---- ---- 32.70 -.40 33.10 1675 ---- ---- ---- ---- 33.40 -.50 33.90 1680 ---- ---- ---- ---- 34.20 -.40 34.60 1685 ---- ---- ---- ---- 34.90 -.50 35.40 1690 ---- ---- ---- ---- 35.70 -.50 36.20 1695 ---- ---- ---- ---- 36.50 -.50 37.00 1700 ---- ---- ---- ---- 37.30 -.50 37.80 1705 ---- ---- ---- ---- 38.10 -.50 38.60 1710 ---- ---- ---- ---- 38.90 -.60 39.50 1715 ---- ---- ---- ---- 39.80 -.50 40.30 1720 ---- ---- ---- ---- 40.60 -.60 41.20 1725 ---- ---- ---- ---- 41.50 -.60 42.10 1730 ---- ---- ---- ---- 42.40 -.50 42.90 1735 ---- ---- ---- ---- 43.30 -.50 43.80 1740 ---- ---- ---- ---- 44.20 -.60 44.80 1745 ---- ---- ---- ---- 45.10 -.60 45.70 1750 ---- ---- ---- ---- 46.00 -.60 46.60 1755 ---- ---- ---- ---- 47.00 -.60 47.60 1760 ---- ---- ---- ---- 47.90 -.60 48.50 1765 ---- ---- ---- ---- 48.90 -.60 49.50 1770 ---- ---- ---- ---- 49.90 -.60 50.50 1775 ---- ---- ---- ---- 50.90 -.60 51.50 1780 ---- ---- ---- ---- 51.90 -.60 52.50 1785 ---- ---- ---- ---- 52.90 -.70 53.60 1790 ---- ---- ---- ---- 53.90 -.70 54.60 1795 ---- ---- ---- ---- 55.00 -.70 55.70 1800 ---- ---- ---- ---- 56.00 -.70 56.70 1805 ---- ---- ---- ---- 57.10 -.70 57.80 1810 ---- ---- ---- ---- 58.20 -.70 58.90 1815 ---- ---- ---- ---- 59.30 -.70 60.00 1820 ---- ---- ---- ---- 60.40 -.80 61.20 1825 ---- ---- ---- ---- 61.50 -.80 62.30 1830 ---- ---- ---- ---- 62.70 -.80 63.50 1835 ---- ---- ---- ---- 63.80 -.80 64.60 1840 ---- ---- ---- ---- 65.00 -.80 65.80 1845 ---- ---- ---- ---- 66.20 -.80 67.00 1850 ---- ---- ---- ---- 67.40 -.80 68.20 1855 ---- ---- ---- ---- 68.60 -.80 69.40 1860 ---- ---- ---- ---- 69.80 -.90 70.70 1865 ---- ---- ---- ---- 71.10 -.80 71.90 1870 ---- ---- ---- ---- 72.30 -.90 73.20 1875 ---- ---- ---- ---- 73.60 -.90 74.50 1880 ---- ---- ---- ---- 74.90 -.90 75.80 1885 ---- ---- ---- ---- 76.20 -.90 77.10 1890 ---- ---- ---- ---- 77.50 -.90 78.40 1895 ---- ---- ---- ---- 78.80 -1.00 79.80 1900 ---- ---- ---- ---- 80.20 -.90 81.10 1905 ---- ---- ---- ---- 81.60 -.90 82.50 1910 ---- ---- ---- ---- 83.00 -1.00 84.00 1915 ---- ---- ---- ---- 84.40 -1.00 85.40 1920 ---- ---- ---- ---- 85.90 -1.00 86.90 1925 ---- ---- ---- ---- 87.40 -1.00 88.40 1930 ---- ---- ---- ---- 88.90 -1.00 89.90 1935 ---- ---- ---- ---- 90.40 -1.10 91.50 1940 ---- ---- ---- ---- 92.00 -1.10 93.10 1945 ---- ---- ---- ---- 93.60 -1.10 94.70 1950 ---- ---- ---- ---- 95.20 -1.10 96.30 1955 ---- ---- ---- ---- 96.90 -1.10 98.00 1960 ---- ---- ---- ---- 98.60 -1.10 99.70 1965 ---- ---- ---- ---- 100.40 -1.10 101.50 1970 ---- ---- ---- ---- 102.20 -1.10 103.30 1975 ---- ---- ---- ---- 104.00 -1.10 105.10 1980 ---- ---- ---- ---- 105.80 -1.20 107.00 1985 ---- ---- ---- ---- 107.70 -1.20 108.90 1990 ---- ---- ---- ---- 109.60 -1.20 110.80 1995 ---- ---- ---- ---- 111.60 -1.20 112.80 2000 ---- ---- ---- ---- 113.60 -1.20 114.80 2005 ---- ---- ---- ---- 115.60 -1.20 116.80 2010 ---- ---- ---- ---- 117.60 -1.30 118.90 2015 ---- ---- ---- ---- 119.70 -1.30 121.00 2020 ---- ---- ---- ---- 121.80 -1.30 123.10 2025 ---- ---- ---- ---- 124.00 -1.30 125.30 2030 ---- ---- ---- ---- 126.10 -1.40 127.50 2035 ---- ---- ---- ---- 128.30 -1.40 129.70 2040 ---- ---- ---- ---- 130.60 -1.30 131.90 2045 ---- ---- ---- ---- 132.80 -1.40 134.20 2050 ---- ---- ---- ---- 135.10 -1.40 136.50 2055 ---- ---- ---- ---- 137.50 -1.40 138.90 2060 ---- ---- ---- ---- 139.80 -1.40 141.20 2065 ---- ---- ---- ---- 142.20 -1.50 143.70 2070 ---- ---- ---- ---- 144.70 -1.40 146.10 2075 ---- ---- ---- ---- 147.10 -1.50 148.60 2080 ---- ---- ---- ---- 149.60 -1.50 151.10 2085 ---- ---- ---- ---- 152.20 -1.50 153.70 2090 ---- ---- ---- ---- 154.80 -1.50 156.30 2095 ---- ---- ---- ---- 157.40 -1.50 158.90 2100 ---- ---- ---- ---- 160.00 -1.50 161.50 2105 ---- ---- ---- ---- 162.70 -1.50 164.20 2110 ---- ---- ---- ---- 165.40 -1.50 166.90 2115 ---- ---- ---- ---- 168.10 -1.60 169.70 2120 ---- ---- ---- ---- 170.90 -1.60 172.50 2125 ---- ---- ---- ---- 173.70 -1.60 175.30 2130 ---- ---- ---- ---- 176.50 -1.60 178.10 2135 ---- ---- ---- ---- 179.40 -1.60 181.00 2140 ---- ---- ---- ---- 182.30 -1.60 183.90 2145 ---- ---- ---- ---- 185.20 -1.70 186.90 2150 ---- ---- ---- ---- 188.20 -1.70 189.90 2155 ---- ---- ---- ---- 191.20 -1.70 192.90 2160 ---- ---- ---- ---- 194.20 -1.70 195.90 2165 ---- ---- ---- ---- 197.30 -1.70 199.00 2170 ---- ---- ---- ---- 200.40 -1.70 202.10 2175 ---- ---- ---- ---- 203.50 -1.70 205.20 2180 ---- ---- ---- ---- 206.60 -1.80 208.40 2185 ---- ---- ---- ---- 209.80 -1.80 211.60 2190 ---- ---- ---- ---- 213.00 -1.80 214.80 2195 ---- ---- ---- ---- 216.30 -1.80 218.10 2200 ---- ---- ---- ---- 219.50 -1.80 221.30 2205 ---- ---- ---- ---- 222.80 -1.90 224.70 2210 ---- ---- ---- ---- 226.10 -1.90 228.00 2215 ---- ---- ---- ---- 229.50 -1.80 231.30 2220 ---- ---- ---- ---- 232.80 -1.90 234.70 2225 ---- ---- ---- ---- 236.20 -1.90 238.10 2230 ---- ---- ---- ---- 239.70 -1.90 241.60 2235 ---- ---- ---- ---- 243.10 -1.90 245.00 2240 ---- ---- ---- ---- 246.60 -1.90 248.50 2245 ---- ---- ---- ---- 250.10 -1.90 252.00 2250 ---- ---- ---- ---- 253.60 -2.00 255.60 2255 ---- ---- ---- ---- 257.10 -2.00 259.10 2260 ---- ---- ---- ---- 260.70 -2.00 262.70 2265 ---- ---- ---- ---- 264.30 -2.00 266.30 2270 ---- ---- ---- ---- 267.90 -2.00 269.90 2275 ---- ---- ---- ---- 271.50 -2.00 273.50 2280 ---- ---- ---- ---- 275.10 -2.10 277.20 2285 ---- ---- ---- ---- 278.80 -2.10 280.90 2290 ---- ---- ---- ---- 282.50 -2.10 284.60 2295 ---- ---- ---- ---- 286.20 -2.10 288.30 2300 ---- ---- ---- ---- 289.90 -2.10 292.00 2305 ---- ---- ---- ---- 293.70 -2.10 295.80 2310 ---- ---- ---- ---- 297.40 -2.10 299.50 2315 ---- ---- ---- ---- 301.20 -2.10 303.30 2320 ---- ---- ---- ---- 305.00 -2.10 307.10 2325 ---- ---- ---- ---- 308.80 -2.10 310.90 2330 ---- ---- ---- ---- 312.60 -2.20 314.80 2335 ---- ---- ---- ---- 316.40 -2.20 318.60 2340 ---- ---- ---- ---- 320.30 -2.20 322.50 2345 ---- ---- ---- ---- 324.20 -2.10 326.30 2350 ---- ---- ---- ---- 328.00 -2.20 330.20 2355 ---- ---- ---- ---- 331.90 -2.20 334.10 2360 ---- ---- ---- ---- 335.80 -2.30 338.10 2365 ---- ---- ---- ---- 339.80 -2.20 342.00 2370 ---- ---- ---- ---- 343.70 -2.20 345.90 2375 ---- ---- ---- ---- 347.60 -2.30 349.90 2380 ---- ---- ---- ---- 351.60 -2.30 353.90 2385 ---- ---- ---- ---- 355.60 -2.20 357.80 2390 ---- ---- ---- ---- 359.50 -2.30 361.80 2395 ---- ---- ---- ---- 363.50 -2.30 365.80 2400 ---- ---- ---- ---- 367.50 -2.30 369.80 2405 ---- ---- ---- ---- 371.50 -2.40 373.90 2410 ---- ---- ---- ---- 375.60 -2.30 377.90 2415 ---- ---- ---- ---- 379.60 -2.30 381.90 2420 ---- ---- ---- ---- 383.70 -2.30 386.00 2425 ---- ---- ---- ---- 387.70 -2.40 390.10 2430 ---- ---- ---- ---- 391.80 -2.40 394.20 2435 ---- ---- ---- ---- 395.90 -2.30 398.20 2440 ---- ---- ---- ---- 400.00 -2.40 402.40 2445 ---- ---- ---- ---- 404.10 -2.40 406.50 2450 ---- ---- ---- ---- 408.20 -2.40 410.60 2455 ---- ---- ---- ---- 412.30 -2.40 414.70 2460 ---- ---- ---- ---- 416.40 -2.50 418.90 2470 ---- ---- ---- ---- 424.70 -2.50 427.20 2475 ---- ---- ---- ---- 428.90 -2.40 431.30 2480 ---- ---- ---- ---- 433.10 -2.40 435.50 2490 ---- ---- ---- ---- 441.40 -2.50 443.90 2500 ---- ---- ---- ---- 449.90 -2.40 452.30 2510 ---- ---- ---- ---- 458.30 -2.50 460.80 2520 ---- ---- ---- ---- 466.80 -2.50 469.30 2525 ---- ---- ---- ---- 471.00 -2.60 473.60 2530 ---- ---- ---- ---- 475.30 -2.50 477.80 2540 ---- ---- ---- ---- 483.80 -2.60 486.40 2550 ---- ---- ---- ---- 492.40 -2.60 495.00 2560 ---- ---- ---- ---- 501.00 -2.60 503.60 2575 ---- ---- ---- ---- 514.00 -2.60 516.60 2600 ---- ---- ---- ---- 535.80 -2.60 538.40 2625 ---- ---- ---- ---- 557.70 -2.70 560.40 2650 ---- ---- ---- ---- 579.90 -2.70 582.60 2675 ---- ---- ---- ---- 602.10 -2.80 604.90 2700 ---- ---- ---- ---- 624.60 -2.70 627.30 2725 ---- ---- ---- ---- 647.10 -2.80 649.90 2750 ---- ---- ---- ---- 669.80 -2.80 672.60 3000 ---- ---- ---- ---- 902.70 -3.00 905.70 3500 ---- ---- ---- ---- 1387.70 -3.20 1390.90 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.80 -.10 9.90 1350 ---- ---- ---- ---- 11.10 -.10 11.20 1375 ---- ---- ---- ---- 12.50 -.10 12.60 1400 ---- ---- ---- ---- 14.00 -.20 14.20 1425 ---- ---- ---- ---- 15.70 -.20 15.90 1450 ---- ---- ---- ---- 17.60 -.20 17.80 1475 ---- ---- ---- ---- 19.60 -.20 19.80 1500 ---- ---- ---- ---- 21.80 -.30 22.10 1520 ---- ---- ---- ---- 23.70 -.30 24.00 1525 ---- ---- ---- ---- 24.20 -.30 24.50 1530 ---- ---- ---- ---- 24.70 -.30 25.00 1540 ---- ---- ---- ---- 25.70 -.30 26.00 1550 ---- ---- ---- ---- 26.70 -.40 27.10 1560 ---- ---- ---- ---- 27.80 -.40 28.20 1570 ---- ---- ---- ---- 29.00 -.30 29.30 1575 ---- ---- ---- ---- 29.50 -.40 29.90 1580 ---- ---- ---- ---- 30.10 -.40 30.50 1590 ---- ---- ---- ---- 31.30 -.40 31.70 1600 ---- ---- ---- ---- 32.60 -.40 33.00 1610 ---- ---- ---- ---- 33.80 -.40 34.20 1615 ---- ---- ---- ---- 34.50 -.40 34.90 1620 ---- ---- ---- ---- 35.10 -.50 35.60 1625 ---- ---- ---- ---- 35.80 -.40 36.20 1630 ---- ---- ---- ---- 36.50 -.40 36.90 1635 ---- ---- ---- ---- 37.20 -.40 37.60 1640 ---- ---- ---- ---- 37.90 -.40 38.30 1645 ---- ---- ---- ---- 38.60 -.50 39.10 1650 ---- ---- ---- ---- 39.30 -.50 39.80 1655 ---- ---- ---- ---- 40.00 -.50 40.50 1660 ---- ---- ---- ---- 40.80 -.50 41.30 1665 ---- ---- ---- ---- 41.50 -.50 42.00 1670 ---- ---- ---- ---- 42.30 -.50 42.80 1675 ---- ---- ---- ---- 43.10 -.50 43.60 1680 ---- ---- ---- ---- 43.80 -.60 44.40 1685 ---- ---- ---- ---- 44.60 -.60 45.20 1690 ---- ---- ---- ---- 45.40 -.60 46.00 1695 ---- ---- ---- ---- 46.30 -.50 46.80 1700 ---- ---- ---- ---- 47.10 -.50 47.60 1705 ---- ---- ---- ---- 47.90 -.60 48.50 1710 ---- ---- ---- ---- 48.80 -.50 49.30 1715 ---- ---- ---- ---- 49.60 -.60 50.20 1720 ---- ---- ---- ---- 50.50 -.60 51.10 1725 ---- ---- ---- ---- 51.40 -.60 52.00 1730 ---- ---- ---- ---- 52.30 -.60 52.90 1735 ---- ---- ---- ---- 53.20 -.60 53.80 1740 ---- ---- ---- ---- 54.10 -.60 54.70 1745 ---- ---- ---- ---- 55.10 -.60 55.70 1750 ---- ---- ---- ---- 56.00 -.60 56.60 1755 ---- ---- ---- ---- 57.00 -.60 57.60 1760 ---- ---- ---- ---- 57.90 -.70 58.60 1765 ---- ---- ---- ---- 58.90 -.70 59.60 1770 ---- ---- ---- ---- 59.90 -.70 60.60 1775 ---- ---- ---- ---- 60.90 -.70 61.60 1780 ---- ---- ---- ---- 61.90 -.70 62.60 1785 ---- ---- ---- ---- 63.00 -.70 63.70 1790 ---- ---- ---- ---- 64.00 -.70 64.70 1795 ---- ---- ---- ---- 65.10 -.70 65.80 1800 ---- ---- ---- ---- 66.10 -.80 66.90 1805 ---- ---- ---- ---- 67.20 -.80 68.00 1810 ---- ---- ---- ---- 68.30 -.80 69.10 1815 ---- ---- ---- ---- 69.40 -.80 70.20 1820 ---- ---- ---- ---- 70.60 -.80 71.40 1825 ---- ---- ---- ---- 71.70 -.80 72.50 1830 ---- ---- ---- ---- 72.90 -.80 73.70 1835 ---- ---- ---- ---- 74.00 -.80 74.80 1840 ---- ---- ---- ---- 75.20 -.80 76.00 1845 ---- ---- ---- ---- 76.40 -.80 77.20 1850 ---- ---- ---- ---- 77.60 -.90 78.50 1855 ---- ---- ---- ---- 78.80 -.90 79.70 1860 ---- ---- ---- ---- 80.10 -.90 81.00 1865 ---- ---- ---- ---- 81.30 -.90 82.20 1870 ---- ---- ---- ---- 82.60 -.90 83.50 1875 ---- ---- ---- ---- 83.90 -.90 84.80 1880 ---- ---- ---- ---- 85.20 -.90 86.10 1885 ---- ---- ---- ---- 86.50 -.90 87.40 1890 ---- ---- ---- ---- 87.80 -1.00 88.80 1895 ---- ---- ---- ---- 89.20 -.90 90.10 1900 ---- ---- ---- ---- 90.60 -.90 91.50 1905 ---- ---- ---- ---- 91.90 -1.00 92.90 1910 ---- ---- ---- ---- 93.30 -1.00 94.30 1915 ---- ---- ---- ---- 94.80 -1.00 95.80 1920 ---- ---- ---- ---- 96.20 -1.00 97.20 1925 ---- ---- ---- ---- 97.70 -1.00 98.70 1930 ---- ---- ---- ---- 99.20 -1.00 100.20 1935 ---- ---- ---- ---- 100.70 -1.00 101.70 1940 ---- ---- ---- ---- 102.20 -1.10 103.30 1945 ---- ---- ---- ---- 103.80 -1.10 104.90 1950 ---- ---- ---- ---- 105.40 -1.10 106.50 1955 ---- ---- ---- ---- 107.00 -1.10 108.10 1960 ---- ---- ---- ---- 108.70 -1.10 109.80 1965 ---- ---- ---- ---- 110.30 -1.20 111.50 1970 ---- ---- ---- ---- 112.10 -1.10 113.20 1975 ---- ---- ---- ---- 113.80 -1.20 115.00 1980 ---- ---- ---- ---- 115.60 -1.10 116.70 1985 ---- ---- ---- ---- 117.40 -1.20 118.60 1990 ---- ---- ---- ---- 119.20 -1.20 120.40 1995 ---- ---- ---- ---- 121.10 -1.20 122.30 2000 ---- ---- ---- ---- 123.00 -1.20 124.20 2005 ---- ---- ---- ---- 124.90 -1.30 126.20 2010 ---- ---- ---- ---- 126.90 -1.30 128.20 2015 ---- ---- ---- ---- 128.90 -1.30 130.20 2020 ---- ---- ---- ---- 131.00 -1.20 132.20 2025 ---- ---- ---- ---- 133.00 -1.30 134.30 2030 ---- ---- ---- ---- 135.20 -1.30 136.50 2035 ---- ---- ---- ---- 137.30 -1.30 138.60 2040 ---- ---- ---- ---- 139.50 -1.30 140.80 2045 ---- ---- ---- ---- 141.70 -1.30 143.00 2050 ---- ---- ---- ---- 143.90 -1.40 145.30 2055 ---- ---- ---- ---- 146.20 -1.40 147.60 2060 ---- ---- ---- ---- 148.50 -1.40 149.90 2065 ---- ---- ---- ---- 150.90 -1.40 152.30 2070 ---- ---- ---- ---- 153.20 -1.50 154.70 2075 ---- ---- ---- ---- 155.60 -1.50 157.10 2080 ---- ---- ---- ---- 158.10 -1.40 159.50 2085 ---- ---- ---- ---- 160.50 -1.50 162.00 2090 ---- ---- ---- ---- 163.00 -1.50 164.50 2095 ---- ---- ---- ---- 165.50 -1.50 167.00 2100 ---- ---- ---- ---- 168.10 -1.50 169.60 2105 ---- ---- ---- ---- 170.70 -1.50 172.20 2110 ---- ---- ---- ---- 173.30 -1.50 174.80 2115 ---- ---- ---- ---- 176.00 -1.50 177.50 2120 ---- ---- ---- ---- 178.60 -1.60 180.20 2125 ---- ---- ---- ---- 181.30 -1.60 182.90 2130 ---- ---- ---- ---- 184.10 -1.60 185.70 2135 ---- ---- ---- ---- 186.90 -1.60 188.50 2140 ---- ---- ---- ---- 189.70 -1.60 191.30 2145 ---- ---- ---- ---- 192.50 -1.60 194.10 2150 ---- ---- ---- ---- 195.40 -1.60 197.00 2155 ---- ---- ---- ---- 198.30 -1.60 199.90 2160 ---- ---- ---- ---- 201.20 -1.70 202.90 2165 ---- ---- ---- ---- 204.20 -1.70 205.90 2170 ---- ---- ---- ---- 207.20 -1.70 208.90 2175 ---- ---- ---- ---- 210.20 -1.70 211.90 2180 ---- ---- ---- ---- 213.30 -1.70 215.00 2185 ---- ---- ---- ---- 216.40 -1.70 218.10 2190 ---- ---- ---- ---- 219.50 -1.70 221.20 2195 ---- ---- ---- ---- 222.60 -1.80 224.40 2200 ---- ---- ---- ---- 225.80 -1.80 227.60 2205 ---- ---- ---- ---- 229.00 -1.80 230.80 2210 ---- ---- ---- ---- 232.30 -1.80 234.10 2215 ---- ---- ---- ---- 235.50 -1.90 237.40 2220 ---- ---- ---- ---- 238.80 -1.90 240.70 2225 ---- ---- ---- ---- 242.10 -1.90 244.00 2230 ---- ---- ---- ---- 245.50 -1.80 247.30 2235 ---- ---- ---- ---- 248.90 -1.80 250.70 2240 ---- ---- ---- ---- 252.30 -1.80 254.10 2245 ---- ---- ---- ---- 255.70 -1.90 257.60 2250 ---- ---- ---- ---- 259.10 -1.90 261.00 2255 ---- ---- ---- ---- 262.60 -1.90 264.50 2260 ---- ---- ---- ---- 266.10 -1.90 268.00 2265 ---- ---- ---- ---- 269.60 -1.90 271.50 2270 ---- ---- ---- ---- 273.10 -2.00 275.10 2275 ---- ---- ---- ---- 276.60 -2.00 278.60 2280 ---- ---- ---- ---- 280.20 -2.00 282.20 2285 ---- ---- ---- ---- 283.80 -2.00 285.80 2290 ---- ---- ---- ---- 287.40 -2.00 289.40 2295 ---- ---- ---- ---- 291.00 -2.10 293.10 2300 ---- ---- ---- ---- 294.70 -2.00 296.70 2305 ---- ---- ---- ---- 298.40 -2.00 300.40 2310 ---- ---- ---- ---- 302.00 -2.10 304.10 2315 ---- ---- ---- ---- 305.70 -2.10 307.80 2320 ---- ---- ---- ---- 309.50 -2.00 311.50 2325 ---- ---- ---- ---- 313.20 -2.10 315.30 2330 ---- ---- ---- ---- 316.90 -2.10 319.00 2335 ---- ---- ---- ---- 320.70 -2.10 322.80 2340 ---- ---- ---- ---- 324.50 -2.10 326.60 2345 ---- ---- ---- ---- 328.30 -2.10 330.40 2350 ---- ---- ---- ---- 332.10 -2.10 334.20 2355 ---- ---- ---- ---- 335.90 -2.20 338.10 2360 ---- ---- ---- ---- 339.70 -2.20 341.90 2365 ---- ---- ---- ---- 343.60 -2.20 345.80 2370 ---- ---- ---- ---- 347.50 -2.10 349.60 2375 ---- ---- ---- ---- 351.30 -2.20 353.50 2380 ---- ---- ---- ---- 355.20 -2.20 357.40 2385 ---- ---- ---- ---- 359.10 -2.20 361.30 2390 ---- ---- ---- ---- 363.00 -2.30 365.30 2395 ---- ---- ---- ---- 366.90 -2.30 369.20 2400 ---- ---- ---- ---- 370.90 -2.20 373.10 2405 ---- ---- ---- ---- 374.80 -2.30 377.10 2410 ---- ---- ---- ---- 378.80 -2.30 381.10 2415 ---- ---- ---- ---- 382.80 -2.20 385.00 2420 ---- ---- ---- ---- 386.70 -2.30 389.00 2425 ---- ---- ---- ---- 390.70 -2.30 393.00 2430 ---- ---- ---- ---- 394.70 -2.30 397.00 2435 ---- ---- ---- ---- 398.70 -2.30 401.00 2440 ---- ---- ---- ---- 402.80 -2.30 405.10 2445 ---- ---- ---- ---- 406.80 -2.30 409.10 2450 ---- ---- ---- ---- 410.80 -2.40 413.20 2455 ---- ---- ---- ---- 414.90 -2.30 417.20 2460 ---- ---- ---- ---- 418.90 -2.40 421.30 2465 ---- ---- ---- ---- 423.00 -2.40 425.40 2470 ---- ---- ---- ---- 427.10 -2.40 429.50 2475 ---- ---- ---- ---- 431.20 -2.40 433.60 2480 ---- ---- ---- ---- 435.30 -2.40 437.70 2490 ---- ---- ---- ---- 443.50 -2.40 445.90 2500 ---- ---- ---- ---- 451.80 -2.40 454.20 2510 ---- ---- ---- ---- 460.10 -2.40 462.50 2520 ---- ---- ---- ---- 468.40 -2.50 470.90 2525 ---- ---- ---- ---- 472.60 -2.50 475.10 2530 ---- ---- ---- ---- 476.80 -2.50 479.30 2540 ---- ---- ---- ---- 485.20 -2.50 487.70 2550 ---- ---- ---- ---- 493.60 -2.50 496.10 2560 ---- ---- ---- ---- 502.10 -2.50 504.60 2570 ---- ---- ---- ---- 510.60 -2.50 513.10 2575 ---- ---- ---- ---- 514.80 -2.60 517.40 2600 ---- ---- ---- ---- 536.30 -2.50 538.80 2625 ---- ---- ---- ---- 557.80 -2.70 560.50 2650 ---- ---- ---- ---- 579.60 -2.70 582.30 2675 ---- ---- ---- ---- 601.50 -2.70 604.20 2700 ---- ---- ---- ---- 623.60 -2.70 626.30 2725 ---- ---- ---- ---- 645.80 -2.80 648.60 2750 ---- ---- ---- ---- 668.20 -2.70 670.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 15.20 -.20 15.40 1375 ---- ---- ---- ---- 16.90 -.20 17.10 1400 ---- ---- ---- ---- 18.70 -.20 18.90 1425 ---- ---- ---- ---- 20.70 -.20 20.90 1450 ---- ---- ---- ---- 22.80 -.30 23.10 1475 ---- ---- ---- ---- 25.10 -.30 25.40 1500 ---- ---- ---- ---- 27.60 -.30 27.90 1525 ---- ---- ---- ---- 30.30 -.30 30.60 1530 ---- ---- ---- ---- 30.80 -.40 31.20 1540 ---- ---- ---- ---- 32.00 -.30 32.30 1550 ---- ---- ---- ---- 33.10 -.40 33.50 1560 ---- ---- ---- ---- 34.30 -.40 34.70 1570 ---- ---- ---- ---- 35.60 -.40 36.00 1575 ---- ---- ---- ---- 36.20 -.40 36.60 1580 ---- ---- ---- ---- 36.80 -.40 37.20 1590 ---- ---- ---- ---- 38.10 -.40 38.50 1600 ---- ---- ---- ---- 39.50 -.40 39.90 1610 ---- ---- ---- ---- 40.80 -.50 41.30 1620 ---- ---- ---- ---- 42.20 -.50 42.70 1625 ---- ---- ---- ---- 42.90 -.50 43.40 1630 ---- ---- ---- ---- 43.70 -.40 44.10 1635 ---- ---- ---- ---- 44.40 -.50 44.90 1640 ---- ---- ---- ---- 45.10 -.50 45.60 1645 ---- ---- ---- ---- 45.90 -.50 46.40 1650 ---- ---- ---- ---- 46.70 -.50 47.20 1655 ---- ---- ---- ---- 47.40 -.60 48.00 1660 ---- ---- ---- ---- 48.20 -.50 48.70 1665 ---- ---- ---- ---- 49.00 -.50 49.50 1670 ---- ---- ---- ---- 49.80 -.50 50.30 1675 ---- ---- ---- ---- 50.60 -.60 51.20 1680 ---- ---- ---- ---- 51.40 -.60 52.00 1685 ---- ---- ---- ---- 52.30 -.50 52.80 1690 ---- ---- ---- ---- 53.10 -.60 53.70 1695 ---- ---- ---- ---- 54.00 -.50 54.50 1700 ---- ---- ---- ---- 54.80 -.60 55.40 1705 ---- ---- ---- ---- 55.70 -.60 56.30 1710 ---- ---- ---- ---- 56.60 -.60 57.20 1715 ---- ---- ---- ---- 57.50 -.60 58.10 1720 ---- ---- ---- ---- 58.40 -.60 59.00 1725 ---- ---- ---- ---- 59.30 -.60 59.90 1730 ---- ---- ---- ---- 60.20 -.60 60.80 1735 ---- ---- ---- ---- 61.10 -.70 61.80 1740 ---- ---- ---- ---- 62.10 -.60 62.70 1745 ---- ---- ---- ---- 63.10 -.60 63.70 1750 ---- ---- ---- ---- 64.00 -.70 64.70 1755 ---- ---- ---- ---- 65.00 -.70 65.70 1760 ---- ---- ---- ---- 66.00 -.70 66.70 1765 ---- ---- ---- ---- 67.00 -.70 67.70 1770 ---- ---- ---- ---- 68.00 -.70 68.70 1775 ---- ---- ---- ---- 69.00 -.70 69.70 1780 ---- ---- ---- ---- 70.10 -.70 70.80 1785 ---- ---- ---- ---- 71.10 -.80 71.90 1790 ---- ---- ---- ---- 72.20 -.70 72.90 1795 ---- ---- ---- ---- 73.30 -.70 74.00 1800 ---- ---- ---- ---- 74.30 -.80 75.10 1805 ---- ---- ---- ---- 75.40 -.80 76.20 1810 ---- ---- ---- ---- 76.50 -.80 77.30 1815 ---- ---- ---- ---- 77.70 -.70 78.40 1820 ---- ---- ---- ---- 78.80 -.80 79.60 1825 ---- ---- ---- ---- 79.90 -.80 80.70 1830 ---- ---- ---- ---- 81.10 -.80 81.90 1835 ---- ---- ---- ---- 82.30 -.80 83.10 1840 ---- ---- ---- ---- 83.40 -.90 84.30 1845 ---- ---- ---- ---- 84.60 -.90 85.50 1850 ---- ---- ---- ---- 85.80 -.90 86.70 1855 ---- ---- ---- ---- 87.10 -.80 87.90 1860 ---- ---- ---- ---- 88.30 -.90 89.20 1865 ---- ---- ---- ---- 89.50 -.90 90.40 1870 ---- ---- ---- ---- 90.80 -.90 91.70 1875 ---- ---- ---- ---- 92.10 -.90 93.00 1880 ---- ---- ---- ---- 93.40 -.90 94.30 1885 ---- ---- ---- ---- 94.70 -.90 95.60 1890 ---- ---- ---- ---- 96.00 -.90 96.90 1895 ---- ---- ---- ---- 97.30 -.90 98.20 1900 ---- ---- ---- ---- 98.60 -1.00 99.60 1905 ---- ---- ---- ---- 100.00 -1.00 101.00 1910 ---- ---- ---- ---- 101.40 -.90 102.30 1915 ---- ---- ---- ---- 102.70 -1.00 103.70 1920 ---- ---- ---- ---- 104.10 -1.00 105.10 1925 ---- ---- ---- ---- 105.50 -1.10 106.60 1930 ---- ---- ---- ---- 107.00 -1.00 108.00 1935 ---- ---- ---- ---- 108.40 -1.10 109.50 1940 ---- ---- ---- ---- 109.90 -1.10 111.00 1945 ---- ---- ---- ---- 111.40 -1.10 112.50 1950 ---- ---- ---- ---- 112.90 -1.10 114.00 1955 ---- ---- ---- ---- 114.40 -1.10 115.50 1960 ---- ---- ---- ---- 116.00 -1.10 117.10 1965 ---- ---- ---- ---- 117.60 -1.10 118.70 1970 ---- ---- ---- ---- 119.20 -1.10 120.30 1975 ---- ---- ---- ---- 120.80 -1.20 122.00 1980 ---- ---- ---- ---- 122.50 -1.10 123.60 1985 ---- ---- ---- ---- 124.20 -1.20 125.40 1990 ---- ---- ---- ---- 125.90 -1.20 127.10 1995 ---- ---- ---- ---- 127.70 -1.20 128.90 2000 ---- ---- ---- ---- 129.50 -1.10 130.60 2005 ---- ---- ---- ---- 131.30 -1.20 132.50 2010 ---- ---- ---- ---- 133.10 -1.20 134.30 2015 ---- ---- ---- ---- 135.00 -1.20 136.20 2020 ---- ---- ---- ---- 136.90 -1.30 138.20 2025 ---- ---- ---- ---- 138.80 -1.30 140.10 2030 ---- ---- ---- ---- 140.80 -1.30 142.10 2035 ---- ---- ---- ---- 142.80 -1.30 144.10 2040 ---- ---- ---- ---- 144.90 -1.30 146.20 2045 ---- ---- ---- ---- 147.00 -1.30 148.30 2050 ---- ---- ---- ---- 149.10 -1.30 150.40 2055 ---- ---- ---- ---- 151.20 -1.40 152.60 2060 ---- ---- ---- ---- 153.40 -1.40 154.80 2065 ---- ---- ---- ---- 155.60 -1.40 157.00 2070 ---- ---- ---- ---- 157.90 -1.30 159.20 2075 ---- ---- ---- ---- 160.10 -1.40 161.50 2080 ---- ---- ---- ---- 162.50 -1.40 163.90 2085 ---- ---- ---- ---- 164.80 -1.40 166.20 2090 ---- ---- ---- ---- 167.20 -1.40 168.60 2095 ---- ---- ---- ---- 169.60 -1.40 171.00 2100 ---- ---- ---- ---- 172.00 -1.50 173.50 2105 ---- ---- ---- ---- 174.50 -1.40 175.90 2110 ---- ---- ---- ---- 177.00 -1.40 178.40 2115 ---- ---- ---- ---- 179.50 -1.50 181.00 2120 ---- ---- ---- ---- 182.00 -1.50 183.50 2125 ---- ---- ---- ---- 184.60 -1.50 186.10 2130 ---- ---- ---- ---- 187.20 -1.60 188.80 2135 ---- ---- ---- ---- 189.90 -1.50 191.40 2140 ---- ---- ---- ---- 192.50 -1.60 194.10 2145 ---- ---- ---- ---- 195.20 -1.60 196.80 2150 ---- ---- ---- ---- 198.00 -1.60 199.60 2155 ---- ---- ---- ---- 200.70 -1.60 202.30 2160 ---- ---- ---- ---- 203.50 -1.60 205.10 2165 ---- ---- ---- ---- 206.30 -1.70 208.00 2170 ---- ---- ---- ---- 209.20 -1.70 210.90 2175 ---- ---- ---- ---- 212.10 -1.70 213.80 2180 ---- ---- ---- ---- 215.00 -1.70 216.70 2185 ---- ---- ---- ---- 218.00 -1.70 219.70 2190 ---- ---- ---- ---- 220.90 -1.80 222.70 2195 ---- ---- ---- ---- 224.00 -1.70 225.70 2200 ---- ---- ---- ---- 227.00 -1.70 228.70 2205 ---- ---- ---- ---- 230.10 -1.70 231.80 2210 ---- ---- ---- ---- 233.20 -1.80 235.00 2215 ---- ---- ---- ---- 236.30 -1.80 238.10 2220 ---- ---- ---- ---- 239.50 -1.80 241.30 2225 ---- ---- ---- ---- 242.70 -1.80 244.50 2230 ---- ---- ---- ---- 245.90 -1.80 247.70 2235 ---- ---- ---- ---- 249.20 -1.80 251.00 2240 ---- ---- ---- ---- 252.40 -1.90 254.30 2245 ---- ---- ---- ---- 255.70 -1.90 257.60 2250 ---- ---- ---- ---- 259.10 -1.80 260.90 2255 ---- ---- ---- ---- 262.40 -1.90 264.30 2260 ---- ---- ---- ---- 265.80 -1.90 267.70 2265 ---- ---- ---- ---- 269.20 -1.90 271.10 2270 ---- ---- ---- ---- 272.60 -2.00 274.60 2275 ---- ---- ---- ---- 276.10 -1.90 278.00 2280 ---- ---- ---- ---- 279.60 -1.90 281.50 2285 ---- ---- ---- ---- 283.10 -1.90 285.00 2290 ---- ---- ---- ---- 286.60 -1.90 288.50 2295 ---- ---- ---- ---- 290.10 -2.00 292.10 2300 ---- ---- ---- ---- 293.70 -1.90 295.60 2305 ---- ---- ---- ---- 297.20 -2.00 299.20 2310 ---- ---- ---- ---- 300.80 -2.00 302.80 2315 ---- ---- ---- ---- 304.40 -2.10 306.50 2320 ---- ---- ---- ---- 308.10 -2.00 310.10 2325 ---- ---- ---- ---- 311.70 -2.10 313.80 2330 ---- ---- ---- ---- 315.40 -2.00 317.40 2335 ---- ---- ---- ---- 319.10 -2.00 321.10 2340 ---- ---- ---- ---- 322.80 -2.00 324.80 2345 ---- ---- ---- ---- 326.50 -2.10 328.60 2350 ---- ---- ---- ---- 330.20 -2.10 332.30 2355 ---- ---- ---- ---- 334.00 -2.10 336.10 2360 ---- ---- ---- ---- 337.70 -2.10 339.80 2365 ---- ---- ---- ---- 341.50 -2.10 343.60 2370 ---- ---- ---- ---- 345.30 -2.10 347.40 2375 ---- ---- ---- ---- 349.10 -2.10 351.20 2380 ---- ---- ---- ---- 352.90 -2.20 355.10 2385 ---- ---- ---- ---- 356.70 -2.20 358.90 2390 ---- ---- ---- ---- 360.60 -2.20 362.80 2395 ---- ---- ---- ---- 364.40 -2.20 366.60 2400 ---- ---- ---- ---- 368.30 -2.20 370.50 2405 ---- ---- ---- ---- 372.20 -2.20 374.40 2410 ---- ---- ---- ---- 376.10 -2.20 378.30 2415 ---- ---- ---- ---- 380.00 -2.20 382.20 2420 ---- ---- ---- ---- 383.90 -2.20 386.10 2425 ---- ---- ---- ---- 387.80 -2.30 390.10 2430 ---- ---- ---- ---- 391.80 -2.20 394.00 2435 ---- ---- ---- ---- 395.70 -2.30 398.00 2440 ---- ---- ---- ---- 399.70 -2.20 401.90 2445 ---- ---- ---- ---- 403.60 -2.30 405.90 2450 ---- ---- ---- ---- 407.60 -2.30 409.90 2455 ---- ---- ---- ---- 411.60 -2.30 413.90 2460 ---- ---- ---- ---- 415.60 -2.30 417.90 2465 ---- ---- ---- ---- 419.60 -2.30 421.90 2470 ---- ---- ---- ---- 423.60 -2.30 425.90 2475 ---- ---- ---- ---- 427.60 -2.40 430.00 2480 ---- ---- ---- ---- 431.70 -2.30 434.00 2485 ---- ---- ---- ---- 435.70 -2.40 438.10 2490 ---- ---- ---- ---- 439.80 -2.30 442.10 2495 ---- ---- ---- ---- 443.80 -2.40 446.20 2500 ---- ---- ---- ---- 447.90 -2.40 450.30 2510 ---- ---- ---- ---- 456.10 -2.40 458.50 2520 ---- ---- ---- ---- 464.30 -2.40 466.70 2525 ---- ---- ---- ---- 468.40 -2.40 470.80 2530 ---- ---- ---- ---- 472.50 -2.50 475.00 2540 ---- ---- ---- ---- 480.80 -2.50 483.30 2550 ---- ---- ---- ---- 489.10 -2.50 491.60 2560 ---- ---- ---- ---- 497.40 -2.50 499.90 2570 ---- ---- ---- ---- 505.80 -2.50 508.30 2575 ---- ---- ---- ---- 510.00 -2.50 512.50 2580 ---- ---- ---- ---- 514.20 -2.50 516.70 2590 ---- ---- ---- ---- 522.70 -2.50 525.20 2600 ---- ---- ---- ---- 531.10 -2.60 533.70 2625 ---- ---- ---- ---- 552.40 -2.60 555.00 2650 ---- ---- ---- ---- 573.90 -2.60 576.50 2675 ---- ---- ---- ---- 595.50 -2.60 598.10 2700 ---- ---- ---- ---- 617.30 -2.60 619.90 2725 ---- ---- ---- ---- 639.20 -2.70 641.90 2750 ---- ---- ---- ---- 661.20 -2.80 664.00 2775 ---- ---- ---- ---- 683.40 -2.80 686.20 2800 ---- ---- ---- ---- 705.80 -2.80 708.60 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 19.80 -.20 20.00 1375 ---- ---- ---- ---- 21.70 -.30 22.00 1400 ---- ---- ---- ---- 23.80 -.30 24.10 1425 ---- ---- ---- ---- 26.10 -.30 26.40 1450 ---- ---- ---- ---- 28.50 -.30 28.80 1475 ---- ---- ---- ---- 31.10 -.30 31.40 1500 ---- ---- ---- ---- 33.90 -.30 34.20 1525 ---- ---- ---- ---- 36.80 -.40 37.20 1550 ---- ---- ---- ---- 39.90 -.40 40.30 1560 ---- ---- ---- ---- 41.20 -.50 41.70 1570 ---- ---- ---- ---- 42.60 -.40 43.00 1575 ---- ---- ---- ---- 43.20 -.50 43.70 1580 ---- ---- ---- ---- 43.90 -.50 44.40 1590 ---- ---- ---- ---- 45.30 -.50 45.80 1600 ---- ---- ---- ---- 46.80 -.40 47.20 1610 ---- ---- ---- ---- 48.20 -.50 48.70 1620 ---- ---- ---- ---- 49.70 -.50 50.20 1625 ---- ---- ---- ---- 50.50 -.50 51.00 1630 ---- ---- ---- ---- 51.30 -.50 51.80 1640 ---- ---- ---- ---- 52.80 -.60 53.40 1650 ---- ---- ---- ---- 54.40 -.60 55.00 1655 ---- ---- ---- ---- 55.30 -.50 55.80 1660 ---- ---- ---- ---- 56.10 -.60 56.70 1665 ---- ---- ---- ---- 56.90 -.60 57.50 1670 ---- ---- ---- ---- 57.80 -.50 58.30 1675 ---- ---- ---- ---- 58.60 -.60 59.20 1680 ---- ---- ---- ---- 59.50 -.60 60.10 1685 ---- ---- ---- ---- 60.40 -.60 61.00 1690 ---- ---- ---- ---- 61.20 -.60 61.80 1695 ---- ---- ---- ---- 62.10 -.60 62.70 1700 ---- ---- ---- ---- 63.00 -.70 63.70 1705 ---- ---- ---- ---- 63.90 -.70 64.60 1710 ---- ---- ---- ---- 64.90 -.60 65.50 1715 ---- ---- ---- ---- 65.80 -.60 66.40 1720 ---- ---- ---- ---- 66.70 -.70 67.40 1725 ---- ---- ---- ---- 67.70 -.60 68.30 1730 ---- ---- ---- ---- 68.60 -.70 69.30 1735 ---- ---- ---- ---- 69.60 -.70 70.30 1740 ---- ---- ---- ---- 70.60 -.70 71.30 1745 ---- ---- ---- ---- 71.60 -.70 72.30 1750 ---- ---- ---- ---- 72.60 -.70 73.30 1755 ---- ---- ---- ---- 73.60 -.70 74.30 1760 ---- ---- ---- ---- 74.60 -.70 75.30 1765 ---- ---- ---- ---- 75.60 -.80 76.40 1770 ---- ---- ---- ---- 76.70 -.70 77.40 1775 ---- ---- ---- ---- 77.70 -.80 78.50 1780 ---- ---- ---- ---- 78.80 -.80 79.60 1785 ---- ---- ---- ---- 79.90 -.70 80.60 1790 ---- ---- ---- ---- 81.00 -.70 81.70 1795 ---- ---- ---- ---- 82.00 -.80 82.80 1800 ---- ---- ---- ---- 83.20 -.70 83.90 1805 ---- ---- ---- ---- 84.30 -.80 85.10 1810 ---- ---- ---- ---- 85.40 -.80 86.20 1815 ---- ---- ---- ---- 86.50 -.90 87.40 1820 ---- ---- ---- ---- 87.70 -.80 88.50 1825 ---- ---- ---- ---- 88.90 -.80 89.70 1830 ---- ---- ---- ---- 90.00 -.90 90.90 1835 ---- ---- ---- ---- 91.20 -.90 92.10 1840 ---- ---- ---- ---- 92.40 -.90 93.30 1845 ---- ---- ---- ---- 93.60 -.90 94.50 1850 ---- ---- ---- ---- 94.80 -.90 95.70 1855 ---- ---- ---- ---- 96.10 -.90 97.00 1860 ---- ---- ---- ---- 97.30 -.90 98.20 1865 ---- ---- ---- ---- 98.60 -.90 99.50 1870 ---- ---- ---- ---- 99.80 -1.00 100.80 1875 ---- ---- ---- ---- 101.10 -.90 102.00 1880 ---- ---- ---- ---- 102.40 -.90 103.30 1885 ---- ---- ---- ---- 103.70 -1.00 104.70 1890 ---- ---- ---- ---- 105.00 -1.00 106.00 1895 ---- ---- ---- ---- 106.30 -1.00 107.30 1900 ---- ---- ---- ---- 107.70 -1.00 108.70 1905 ---- ---- ---- ---- 109.00 -1.00 110.00 1910 ---- ---- ---- ---- 110.40 -1.00 111.40 1915 ---- ---- ---- ---- 111.80 -1.00 112.80 1920 ---- ---- ---- ---- 113.20 -1.00 114.20 1925 ---- ---- ---- ---- 114.60 -1.00 115.60 1930 ---- ---- ---- ---- 116.00 -1.00 117.00 1935 ---- ---- ---- ---- 117.40 -1.10 118.50 1940 ---- ---- ---- ---- 118.90 -1.00 119.90 1945 ---- ---- ---- ---- 120.30 -1.10 121.40 1950 ---- ---- ---- ---- 121.80 -1.10 122.90 1955 ---- ---- ---- ---- 123.30 -1.10 124.40 1960 ---- ---- ---- ---- 124.80 -1.20 126.00 1965 ---- ---- ---- ---- 126.40 -1.10 127.50 1970 ---- ---- ---- ---- 128.00 -1.10 129.10 1975 ---- ---- ---- ---- 129.50 -1.20 130.70 1980 ---- ---- ---- ---- 131.20 -1.10 132.30 1985 ---- ---- ---- ---- 132.80 -1.20 134.00 1990 ---- ---- ---- ---- 134.50 -1.20 135.70 1995 ---- ---- ---- ---- 136.20 -1.20 137.40 2000 ---- ---- ---- ---- 137.90 -1.20 139.10 2005 ---- ---- ---- ---- 139.60 -1.20 140.80 2010 ---- ---- ---- ---- 141.40 -1.20 142.60 2015 ---- ---- ---- ---- 143.20 -1.30 144.50 2020 ---- ---- ---- ---- 145.10 -1.20 146.30 2025 ---- ---- ---- ---- 146.90 -1.30 148.20 2030 ---- ---- ---- ---- 148.80 -1.30 150.10 2035 ---- ---- ---- ---- 150.80 -1.30 152.10 2040 ---- ---- ---- ---- 152.70 -1.40 154.10 2045 ---- ---- ---- ---- 154.80 -1.30 156.10 2050 ---- ---- ---- ---- 156.80 -1.30 158.10 2055 ---- ---- ---- ---- 158.90 -1.30 160.20 2060 ---- ---- ---- ---- 161.00 -1.30 162.30 2065 ---- ---- ---- ---- 163.10 -1.40 164.50 2070 ---- ---- ---- ---- 165.30 -1.40 166.70 2075 ---- ---- ---- ---- 167.50 -1.40 168.90 2080 ---- ---- ---- ---- 169.70 -1.40 171.10 2085 ---- ---- ---- ---- 172.00 -1.40 173.40 2090 ---- ---- ---- ---- 174.30 -1.40 175.70 2095 ---- ---- ---- ---- 176.60 -1.50 178.10 2100 ---- ---- ---- ---- 179.00 -1.50 180.50 2105 ---- ---- ---- ---- 181.40 -1.50 182.90 2110 ---- ---- ---- ---- 183.80 -1.50 185.30 2115 ---- ---- ---- ---- 186.30 -1.50 187.80 2120 ---- ---- ---- ---- 188.80 -1.50 190.30 2125 ---- ---- ---- ---- 191.30 -1.50 192.80 2130 ---- ---- ---- ---- 193.80 -1.60 195.40 2135 ---- ---- ---- ---- 196.40 -1.50 197.90 2140 ---- ---- ---- ---- 199.00 -1.60 200.60 2145 ---- ---- ---- ---- 201.60 -1.60 203.20 2150 ---- ---- ---- ---- 204.30 -1.60 205.90 2155 ---- ---- ---- ---- 207.00 -1.60 208.60 2160 ---- ---- ---- ---- 209.70 -1.60 211.30 2165 ---- ---- ---- ---- 212.40 -1.70 214.10 2170 ---- ---- ---- ---- 215.20 -1.70 216.90 2175 ---- ---- ---- ---- 218.00 -1.70 219.70 2180 ---- ---- ---- ---- 220.90 -1.60 222.50 2185 ---- ---- ---- ---- 223.70 -1.70 225.40 2190 ---- ---- ---- ---- 226.60 -1.70 228.30 2195 ---- ---- ---- ---- 229.60 -1.70 231.30 2200 ---- ---- ---- ---- 232.50 -1.80 234.30 2205 ---- ---- ---- ---- 235.50 -1.80 237.30 2210 ---- ---- ---- ---- 238.60 -1.70 240.30 2215 ---- ---- ---- ---- 241.60 -1.80 243.40 2220 ---- ---- ---- ---- 244.70 -1.80 246.50 2225 ---- ---- ---- ---- 247.90 -1.70 249.60 2230 ---- ---- ---- ---- 251.00 -1.80 252.80 2235 ---- ---- ---- ---- 254.20 -1.80 256.00 2240 ---- ---- ---- ---- 257.40 -1.80 259.20 2245 ---- ---- ---- ---- 260.60 -1.90 262.50 2250 ---- ---- ---- ---- 263.90 -1.80 265.70 2255 ---- ---- ---- ---- 267.20 -1.80 269.00 2260 ---- ---- ---- ---- 270.50 -1.90 272.40 2265 ---- ---- ---- ---- 273.80 -1.90 275.70 2270 ---- ---- ---- ---- 277.20 -1.90 279.10 2275 ---- ---- ---- ---- 280.60 -1.90 282.50 2280 ---- ---- ---- ---- 284.00 -1.90 285.90 2285 ---- ---- ---- ---- 287.40 -2.00 289.40 2290 ---- ---- ---- ---- 290.90 -2.00 292.90 2295 ---- ---- ---- ---- 294.40 -2.00 296.40 2300 ---- ---- ---- ---- 297.90 -2.00 299.90 2305 ---- ---- ---- ---- 301.40 -2.00 303.40 2310 ---- ---- ---- ---- 305.00 -2.00 307.00 2315 ---- ---- ---- ---- 308.50 -2.00 310.50 2320 ---- ---- ---- ---- 312.10 -2.00 314.10 2325 ---- ---- ---- ---- 315.70 -2.00 317.70 2330 ---- ---- ---- ---- 319.30 -2.10 321.40 2335 ---- ---- ---- ---- 323.00 -2.00 325.00 2340 ---- ---- ---- ---- 326.60 -2.10 328.70 2345 ---- ---- ---- ---- 330.30 -2.10 332.40 2350 ---- ---- ---- ---- 334.00 -2.10 336.10 2355 ---- ---- ---- ---- 337.70 -2.10 339.80 2360 ---- ---- ---- ---- 341.40 -2.10 343.50 2365 ---- ---- ---- ---- 345.10 -2.20 347.30 2370 ---- ---- ---- ---- 348.90 -2.10 351.00 2375 ---- ---- ---- ---- 352.60 -2.20 354.80 2380 ---- ---- ---- ---- 356.40 -2.20 358.60 2385 ---- ---- ---- ---- 360.20 -2.20 362.40 2390 ---- ---- ---- ---- 364.00 -2.20 366.20 2395 ---- ---- ---- ---- 367.80 -2.20 370.00 2400 ---- ---- ---- ---- 371.70 -2.20 373.90 2405 ---- ---- ---- ---- 375.50 -2.20 377.70 2410 ---- ---- ---- ---- 379.40 -2.20 381.60 2415 ---- ---- ---- ---- 383.20 -2.30 385.50 2420 ---- ---- ---- ---- 387.10 -2.30 389.40 2425 ---- ---- ---- ---- 391.00 -2.30 393.30 2430 ---- ---- ---- ---- 394.90 -2.30 397.20 2435 ---- ---- ---- ---- 398.80 -2.30 401.10 2440 ---- ---- ---- ---- 402.70 -2.30 405.00 2445 ---- ---- ---- ---- 406.70 -2.30 409.00 2450 ---- ---- ---- ---- 410.60 -2.30 412.90 2455 ---- ---- ---- ---- 414.60 -2.30 416.90 2460 ---- ---- ---- ---- 418.50 -2.30 420.80 2465 ---- ---- ---- ---- 422.50 -2.30 424.80 2470 ---- ---- ---- ---- 426.50 -2.30 428.80 2475 ---- ---- ---- ---- 430.50 -2.30 432.80 2480 ---- ---- ---- ---- 434.50 -2.30 436.80 2485 ---- ---- ---- ---- 438.50 -2.30 440.80 2490 ---- ---- ---- ---- 442.50 -2.40 444.90 2495 ---- ---- ---- ---- 446.50 -2.40 448.90 2500 ---- ---- ---- ---- 450.50 -2.50 453.00 2505 ---- ---- ---- ---- 454.60 -2.40 457.00 2510 ---- ---- ---- ---- 458.60 -2.50 461.10 2515 ---- ---- ---- ---- 462.70 -2.40 465.10 2520 ---- ---- ---- ---- 466.80 -2.40 469.20 2525 ---- ---- ---- ---- 470.90 -2.40 473.30 2530 ---- ---- ---- ---- 475.00 -2.40 477.40 2540 ---- ---- ---- ---- 483.20 -2.40 485.60 2550 ---- ---- ---- ---- 491.40 -2.50 493.90 2560 ---- ---- ---- ---- 499.70 -2.50 502.20 2570 ---- ---- ---- ---- 508.00 -2.50 510.50 2575 ---- ---- ---- ---- 512.10 -2.50 514.60 2580 ---- ---- ---- ---- 516.30 -2.50 518.80 2590 ---- ---- ---- ---- 524.60 -2.60 527.20 2600 ---- ---- ---- ---- 533.00 -2.60 535.60 2610 ---- ---- ---- ---- 541.40 -2.60 544.00 2625 ---- ---- ---- ---- 554.10 -2.60 556.70 2650 ---- ---- ---- ---- 575.40 -2.60 578.00 2675 ---- ---- ---- ---- 596.80 -2.70 599.50 2700 ---- ---- ---- ---- 618.40 -2.70 621.10 2725 ---- ---- ---- ---- 640.20 -2.70 642.90 2750 ---- ---- ---- ---- 662.10 -2.70 664.80 2775 ---- ---- ---- ---- 684.10 -2.80 686.90 2800 ---- ---- ---- ---- 706.20 -2.90 709.10 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.90 -.30 26.20 1400 ---- ---- ---- ---- 28.30 -.20 28.50 1425 ---- ---- ---- ---- 30.70 -.40 31.10 1450 ---- ---- ---- ---- 33.40 -.30 33.70 1475 ---- ---- ---- ---- 36.20 -.30 36.50 1500 ---- ---- ---- ---- 39.10 -.40 39.50 1525 ---- ---- ---- ---- 42.30 -.40 42.70 1550 ---- ---- ---- ---- 45.60 -.40 46.00 1570 ---- ---- ---- ---- 48.40 -.50 48.90 1575 ---- ---- ---- ---- 49.10 -.50 49.60 1580 ---- ---- ---- ---- 49.80 -.50 50.30 1590 ---- ---- ---- ---- 51.30 -.50 51.80 1600 ---- ---- ---- ---- 52.80 -.50 53.30 1610 ---- ---- ---- ---- 54.30 -.60 54.90 1620 ---- ---- ---- ---- 55.90 -.50 56.40 1625 ---- ---- ---- ---- 56.70 -.50 57.20 1630 ---- ---- ---- ---- 57.50 -.60 58.10 1640 ---- ---- ---- ---- 59.10 -.60 59.70 1650 ---- ---- ---- ---- 60.80 -.60 61.40 1660 ---- ---- ---- ---- 62.50 -.60 63.10 1670 ---- ---- ---- ---- 64.20 -.60 64.80 1675 ---- ---- ---- ---- 65.10 -.60 65.70 1680 ---- ---- ---- ---- 66.00 -.60 66.60 1685 ---- ---- ---- ---- 66.90 -.60 67.50 1690 ---- ---- ---- ---- 67.80 -.70 68.50 1695 ---- ---- ---- ---- 68.70 -.70 69.40 1700 ---- ---- ---- ---- 69.70 -.60 70.30 1705 ---- ---- ---- ---- 70.60 -.70 71.30 1710 ---- ---- ---- ---- 71.50 -.70 72.20 1715 ---- ---- ---- ---- 72.50 -.70 73.20 1720 ---- ---- ---- ---- 73.50 -.60 74.10 1725 ---- ---- ---- ---- 74.40 -.70 75.10 1730 ---- ---- ---- ---- 75.40 -.70 76.10 1735 ---- ---- ---- ---- 76.40 -.70 77.10 1740 ---- ---- ---- ---- 77.40 -.70 78.10 1745 ---- ---- ---- ---- 78.40 -.70 79.10 1750 ---- ---- ---- ---- 79.40 -.80 80.20 1755 ---- ---- ---- ---- 80.50 -.70 81.20 1760 ---- ---- ---- ---- 81.50 -.70 82.20 1765 ---- ---- ---- ---- 82.50 -.80 83.30 1770 ---- ---- ---- ---- 83.60 -.80 84.40 1775 ---- ---- ---- ---- 84.70 -.70 85.40 1780 ---- ---- ---- ---- 85.70 -.80 86.50 1785 ---- ---- ---- ---- 86.80 -.80 87.60 1790 ---- ---- ---- ---- 87.90 -.80 88.70 1795 ---- ---- ---- ---- 89.00 -.80 89.80 1800 ---- ---- ---- ---- 90.10 -.90 91.00 1805 ---- ---- ---- ---- 91.30 -.80 92.10 1810 ---- ---- ---- ---- 92.40 -.80 93.20 1815 ---- ---- ---- ---- 93.60 -.80 94.40 1820 ---- ---- ---- ---- 94.70 -.90 95.60 1825 ---- ---- ---- ---- 95.90 -.80 96.70 1830 ---- ---- ---- ---- 97.10 -.80 97.90 1835 ---- ---- ---- ---- 98.30 -.80 99.10 1840 ---- ---- ---- ---- 99.50 -.80 100.30 1845 ---- ---- ---- ---- 100.70 -.90 101.60 1850 ---- ---- ---- ---- 101.90 -.90 102.80 1855 ---- ---- ---- ---- 103.10 -.90 104.00 1860 ---- ---- ---- ---- 104.40 -.90 105.30 1865 ---- ---- ---- ---- 105.60 -.90 106.50 1870 ---- ---- ---- ---- 106.90 -.90 107.80 1875 ---- ---- ---- ---- 108.20 -.90 109.10 1880 ---- ---- ---- ---- 109.40 -1.00 110.40 1885 ---- ---- ---- ---- 110.70 -1.00 111.70 1890 ---- ---- ---- ---- 112.00 -1.00 113.00 1895 ---- ---- ---- ---- 113.40 -1.00 114.40 1900 ---- ---- ---- ---- 114.70 -1.00 115.70 1905 ---- ---- ---- ---- 116.00 -1.10 117.10 1910 ---- ---- ---- ---- 117.40 -1.00 118.40 1915 ---- ---- ---- ---- 118.80 -1.00 119.80 1920 ---- ---- ---- ---- 120.10 -1.10 121.20 1925 ---- ---- ---- ---- 121.50 -1.10 122.60 1930 ---- ---- ---- ---- 122.90 -1.10 124.00 1935 ---- ---- ---- ---- 124.30 -1.10 125.40 1940 ---- ---- ---- ---- 125.80 -1.10 126.90 1945 ---- ---- ---- ---- 127.20 -1.10 128.30 1950 ---- ---- ---- ---- 128.60 -1.20 129.80 1955 ---- ---- ---- ---- 130.10 -1.10 131.20 1960 ---- ---- ---- ---- 131.60 -1.10 132.70 1965 ---- ---- ---- ---- 133.10 -1.10 134.20 1970 ---- ---- ---- ---- 134.60 -1.10 135.70 1975 ---- ---- ---- ---- 136.10 -1.20 137.30 1980 ---- ---- ---- ---- 137.60 -1.20 138.80 1985 ---- ---- ---- ---- 139.20 -1.20 140.40 1990 ---- ---- ---- ---- 140.80 -1.20 142.00 1995 ---- ---- ---- ---- 142.40 -1.20 143.60 2000 ---- ---- ---- ---- 144.00 -1.20 145.20 2005 ---- ---- ---- ---- 145.60 -1.30 146.90 2010 ---- ---- ---- ---- 147.30 -1.30 148.60 2015 ---- ---- ---- ---- 149.00 -1.30 150.30 2020 ---- ---- ---- ---- 150.70 -1.30 152.00 2025 ---- ---- ---- ---- 152.50 -1.20 153.70 2030 ---- ---- ---- ---- 154.20 -1.30 155.50 2035 ---- ---- ---- ---- 156.00 -1.30 157.30 2040 ---- ---- ---- ---- 157.80 -1.40 159.20 2045 ---- ---- ---- ---- 159.70 -1.30 161.00 2050 ---- ---- ---- ---- 161.60 -1.30 162.90 2055 ---- ---- ---- ---- 163.50 -1.30 164.80 2060 ---- ---- ---- ---- 165.40 -1.40 166.80 2065 ---- ---- ---- ---- 167.40 -1.40 168.80 2070 ---- ---- ---- ---- 169.40 -1.40 170.80 2075 ---- ---- ---- ---- 171.50 -1.40 172.90 2080 ---- ---- ---- ---- 173.60 -1.40 175.00 2085 ---- ---- ---- ---- 175.70 -1.40 177.10 2090 ---- ---- ---- ---- 177.90 -1.40 179.30 2095 ---- ---- ---- ---- 180.10 -1.50 181.60 2100 ---- ---- ---- ---- 182.40 -1.40 183.80 2105 ---- ---- ---- ---- 184.70 -1.40 186.10 2110 ---- ---- ---- ---- 187.00 -1.50 188.50 2115 ---- ---- ---- ---- 189.40 -1.50 190.90 2120 ---- ---- ---- ---- 191.80 -1.50 193.30 2125 ---- ---- ---- ---- 194.30 -1.50 195.80 2130 ---- ---- ---- ---- 196.80 -1.50 198.30 2135 ---- ---- ---- ---- 199.30 -1.60 200.90 2140 ---- ---- ---- ---- 201.90 -1.60 203.50 2145 ---- ---- ---- ---- 204.50 -1.60 206.10 2150 ---- ---- ---- ---- 207.20 -1.60 208.80 2155 ---- ---- ---- ---- 209.90 -1.60 211.50 2160 ---- ---- ---- ---- 212.60 -1.60 214.20 2165 ---- ---- ---- ---- 215.40 -1.60 217.00 2170 ---- ---- ---- ---- 218.20 -1.60 219.80 2175 ---- ---- ---- ---- 221.00 -1.70 222.70 2180 ---- ---- ---- ---- 223.90 -1.60 225.50 2185 ---- ---- ---- ---- 226.80 -1.60 228.40 2190 ---- ---- ---- ---- 229.70 -1.70 231.40 2195 ---- ---- ---- ---- 232.60 -1.70 234.30 2200 ---- ---- ---- ---- 235.60 -1.70 237.30 2205 ---- ---- ---- ---- 238.60 -1.70 240.30 2210 ---- ---- ---- ---- 241.60 -1.80 243.40 2215 ---- ---- ---- ---- 244.70 -1.70 246.40 2220 ---- ---- ---- ---- 247.80 -1.70 249.50 2225 ---- ---- ---- ---- 250.90 -1.70 252.60 2230 ---- ---- ---- ---- 254.00 -1.80 255.80 2235 ---- ---- ---- ---- 257.10 -1.80 258.90 2240 ---- ---- ---- ---- 260.30 -1.80 262.10 2245 ---- ---- ---- ---- 263.50 -1.80 265.30 2250 ---- ---- ---- ---- 266.60 -1.90 268.50 2255 ---- ---- ---- ---- 269.90 -1.80 271.70 2260 ---- ---- ---- ---- 273.10 -1.90 275.00 2265 ---- ---- ---- ---- 276.30 -1.90 278.20 2270 ---- ---- ---- ---- 279.60 -1.90 281.50 2275 ---- ---- ---- ---- 282.90 -1.90 284.80 2280 ---- ---- ---- ---- 286.20 -1.90 288.10 2285 ---- ---- ---- ---- 289.50 -1.90 291.40 2290 ---- ---- ---- ---- 292.80 -2.00 294.80 2295 ---- ---- ---- ---- 296.20 -1.90 298.10 2300 ---- ---- ---- ---- 299.50 -2.00 301.50 2305 ---- ---- ---- ---- 302.90 -2.00 304.90 2310 ---- ---- ---- ---- 306.30 -2.00 308.30 2315 ---- ---- ---- ---- 309.80 -2.00 311.80 2320 ---- ---- ---- ---- 313.20 -2.00 315.20 2325 ---- ---- ---- ---- 316.70 -2.00 318.70 2330 ---- ---- ---- ---- 320.20 -2.00 322.20 2335 ---- ---- ---- ---- 323.70 -2.00 325.70 2340 ---- ---- ---- ---- 327.20 -2.10 329.30 2345 ---- ---- ---- ---- 330.80 -2.10 332.90 2350 ---- ---- ---- ---- 334.40 -2.00 336.40 2355 ---- ---- ---- ---- 338.00 -2.10 340.10 2360 ---- ---- ---- ---- 341.60 -2.10 343.70 2365 ---- ---- ---- ---- 345.20 -2.10 347.30 2370 ---- ---- ---- ---- 348.90 -2.10 351.00 2375 ---- ---- ---- ---- 352.60 -2.10 354.70 2380 ---- ---- ---- ---- 356.20 -2.20 358.40 2385 ---- ---- ---- ---- 360.00 -2.10 362.10 2390 ---- ---- ---- ---- 363.70 -2.20 365.90 2395 ---- ---- ---- ---- 367.40 -2.20 369.60 2400 ---- ---- ---- ---- 371.20 -2.20 373.40 2405 ---- ---- ---- ---- 375.00 -2.20 377.20 2410 ---- ---- ---- ---- 378.70 -2.30 381.00 2415 ---- ---- ---- ---- 382.50 -2.30 384.80 2420 ---- ---- ---- ---- 386.30 -2.30 388.60 2425 ---- ---- ---- ---- 390.10 -2.30 392.40 2430 ---- ---- ---- ---- 394.00 -2.20 396.20 2435 ---- ---- ---- ---- 397.80 -2.30 400.10 2440 ---- ---- ---- ---- 401.60 -2.30 403.90 2445 ---- ---- ---- ---- 405.50 -2.30 407.80 2450 ---- ---- ---- ---- 409.40 -2.30 411.70 2455 ---- ---- ---- ---- 413.20 -2.30 415.50 2460 ---- ---- ---- ---- 417.10 -2.30 419.40 2465 ---- ---- ---- ---- 421.00 -2.30 423.30 2470 ---- ---- ---- ---- 424.80 -2.40 427.20 2475 ---- ---- ---- ---- 428.70 -2.40 431.10 2480 ---- ---- ---- ---- 432.60 -2.40 435.00 2485 ---- ---- ---- ---- 436.50 -2.40 438.90 2490 ---- ---- ---- ---- 440.50 -2.30 442.80 2495 ---- ---- ---- ---- 444.40 -2.40 446.80 2500 ---- ---- ---- ---- 448.30 -2.40 450.70 2505 ---- ---- ---- ---- 452.20 -2.40 454.60 2510 ---- ---- ---- ---- 456.20 -2.40 458.60 2515 ---- ---- ---- ---- 460.10 -2.50 462.60 2520 ---- ---- ---- ---- 464.10 -2.40 466.50 2525 ---- ---- ---- ---- 468.10 -2.40 470.50 2530 ---- ---- ---- ---- 472.00 -2.50 474.50 2535 ---- ---- ---- ---- 476.00 -2.50 478.50 2540 ---- ---- ---- ---- 480.00 -2.50 482.50 2550 ---- ---- ---- ---- 488.00 -2.50 490.50 2560 ---- ---- ---- ---- 496.00 -2.60 498.60 2570 ---- ---- ---- ---- 504.10 -2.60 506.70 2575 ---- ---- ---- ---- 508.20 -2.50 510.70 2580 ---- ---- ---- ---- 512.20 -2.60 514.80 2590 ---- ---- ---- ---- 520.40 -2.50 522.90 2600 ---- ---- ---- ---- 528.50 -2.60 531.10 2610 ---- ---- ---- ---- 536.70 -2.60 539.30 2620 ---- ---- ---- ---- 545.00 -2.60 547.60 2625 ---- ---- ---- ---- 549.10 -2.60 551.70 2630 ---- ---- ---- ---- 553.20 -2.60 555.80 2650 ---- ---- ---- ---- 569.80 -2.70 572.50 2675 ---- ---- ---- ---- 590.70 -2.70 593.40 2700 ---- ---- ---- ---- 611.80 -2.70 614.50 2725 ---- ---- ---- ---- 633.00 -2.80 635.80 2750 ---- ---- ---- ---- 654.40 -2.80 657.20 2775 ---- ---- ---- ---- 675.90 -2.90 678.80 2800 ---- ---- ---- ---- 697.60 -2.90 700.50 2825 ---- ---- ---- ---- 719.40 -2.90 722.30 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 34.10 -.30 34.40 1425 ---- ---- ---- ---- 36.80 -.30 37.10 1450 ---- ---- ---- ---- 39.70 -.30 40.00 1475 ---- ---- ---- ---- 42.70 -.40 43.10 1500 ---- ---- ---- ---- 45.80 -.50 46.30 1525 ---- ---- ---- ---- 49.20 -.40 49.60 1550 ---- ---- ---- ---- 52.70 -.50 53.20 1575 ---- ---- ---- ---- 56.40 -.50 56.90 1580 ---- ---- ---- ---- 57.20 -.50 57.70 1590 ---- ---- ---- ---- 58.70 -.50 59.20 1600 ---- ---- ---- ---- 60.30 -.50 60.80 1610 ---- ---- ---- ---- 61.90 -.50 62.40 1620 ---- ---- ---- ---- 63.50 -.60 64.10 1625 ---- ---- ---- ---- 64.30 -.60 64.90 1630 ---- ---- ---- ---- 65.20 -.50 65.70 1640 ---- ---- ---- ---- 66.80 -.70 67.50 1650 ---- ---- ---- ---- 68.60 -.60 69.20 1660 ---- ---- ---- ---- 70.30 -.70 71.00 1670 ---- ---- ---- ---- 72.10 -.70 72.80 1675 ---- ---- ---- ---- 73.00 -.70 73.70 1680 ---- ---- ---- ---- 73.90 -.70 74.60 1685 ---- ---- ---- ---- 74.90 -.60 75.50 1690 ---- ---- ---- ---- 75.80 -.70 76.50 1695 ---- ---- ---- ---- 76.70 -.70 77.40 1700 ---- ---- ---- ---- 77.70 -.70 78.40 1705 ---- ---- ---- ---- 78.60 -.70 79.30 1710 ---- ---- ---- ---- 79.60 -.70 80.30 1715 ---- ---- ---- ---- 80.60 -.70 81.30 1720 ---- ---- ---- ---- 81.50 -.80 82.30 1725 ---- ---- ---- ---- 82.50 -.80 83.30 1730 ---- ---- ---- ---- 83.50 -.80 84.30 1735 ---- ---- ---- ---- 84.50 -.80 85.30 1740 ---- ---- ---- ---- 85.60 -.70 86.30 1745 ---- ---- ---- ---- 86.60 -.70 87.30 1750 ---- ---- ---- ---- 87.60 -.80 88.40 1755 ---- ---- ---- ---- 88.70 -.70 89.40 1760 ---- ---- ---- ---- 89.70 -.80 90.50 1765 ---- ---- ---- ---- 90.80 -.80 91.60 1770 ---- ---- ---- ---- 91.80 -.80 92.60 1775 ---- ---- ---- ---- 92.90 -.80 93.70 1780 ---- ---- ---- ---- 94.00 -.80 94.80 1785 ---- ---- ---- ---- 95.10 -.80 95.90 1790 ---- ---- ---- ---- 96.20 -.80 97.00 1795 ---- ---- ---- ---- 97.30 -.90 98.20 1800 ---- ---- ---- ---- 98.40 -.90 99.30 1805 ---- ---- ---- ---- 99.60 -.80 100.40 1810 ---- ---- ---- ---- 100.70 -.90 101.60 1815 ---- ---- ---- ---- 101.90 -.90 102.80 1820 ---- ---- ---- ---- 103.00 -.90 103.90 1825 ---- ---- ---- ---- 104.20 -.90 105.10 1830 ---- ---- ---- ---- 105.40 -.90 106.30 1835 ---- ---- ---- ---- 106.60 -.90 107.50 1840 ---- ---- ---- ---- 107.80 -.90 108.70 1845 ---- ---- ---- ---- 109.00 -.90 109.90 1850 ---- ---- ---- ---- 110.20 -1.00 111.20 1855 ---- ---- ---- ---- 111.40 -1.00 112.40 1860 ---- ---- ---- ---- 112.70 -.90 113.60 1865 ---- ---- ---- ---- 113.90 -1.00 114.90 1870 ---- ---- ---- ---- 115.20 -1.00 116.20 1875 ---- ---- ---- ---- 116.50 -1.00 117.50 1880 ---- ---- ---- ---- 117.70 -1.00 118.70 1885 ---- ---- ---- ---- 119.00 -1.00 120.00 1890 ---- ---- ---- ---- 120.30 -1.10 121.40 1895 ---- ---- ---- ---- 121.60 -1.10 122.70 1900 ---- ---- ---- ---- 123.00 -1.00 124.00 1905 ---- ---- ---- ---- 124.30 -1.00 125.30 1910 ---- ---- ---- ---- 125.60 -1.10 126.70 1915 ---- ---- ---- ---- 127.00 -1.10 128.10 1920 ---- ---- ---- ---- 128.40 -1.00 129.40 1925 ---- ---- ---- ---- 129.70 -1.10 130.80 1930 ---- ---- ---- ---- 131.10 -1.10 132.20 1935 ---- ---- ---- ---- 132.50 -1.10 133.60 1940 ---- ---- ---- ---- 133.90 -1.10 135.00 1945 ---- ---- ---- ---- 135.30 -1.20 136.50 1950 ---- ---- ---- ---- 136.80 -1.10 137.90 1955 ---- ---- ---- ---- 138.20 -1.10 139.30 1960 ---- ---- ---- ---- 139.60 -1.20 140.80 1965 ---- ---- ---- ---- 141.10 -1.20 142.30 1970 ---- ---- ---- ---- 142.60 -1.20 143.80 1975 ---- ---- ---- ---- 144.10 -1.20 145.30 1980 ---- ---- ---- ---- 145.60 -1.20 146.80 1985 ---- ---- ---- ---- 147.10 -1.20 148.30 1990 ---- ---- ---- ---- 148.70 -1.20 149.90 1995 ---- ---- ---- ---- 150.20 -1.30 151.50 2000 ---- ---- ---- ---- 151.80 -1.20 153.00 2005 ---- ---- ---- ---- 153.40 -1.30 154.70 2010 ---- ---- ---- ---- 155.00 -1.30 156.30 2015 ---- ---- ---- ---- 156.70 -1.30 158.00 2020 ---- ---- ---- ---- 158.40 -1.20 159.60 2025 ---- ---- ---- ---- 160.10 -1.30 161.40 2030 ---- ---- ---- ---- 161.80 -1.30 163.10 2035 ---- ---- ---- ---- 163.50 -1.40 164.90 2040 ---- ---- ---- ---- 165.30 -1.40 166.70 2045 ---- ---- ---- ---- 167.10 -1.40 168.50 2050 ---- ---- ---- ---- 169.00 -1.30 170.30 2055 ---- ---- ---- ---- 170.90 -1.30 172.20 2060 ---- ---- ---- ---- 172.80 -1.40 174.20 2065 ---- ---- ---- ---- 174.70 -1.40 176.10 2070 ---- ---- ---- ---- 176.70 -1.40 178.10 2075 ---- ---- ---- ---- 178.70 -1.40 180.10 2080 ---- ---- ---- ---- 180.70 -1.50 182.20 2085 ---- ---- ---- ---- 182.80 -1.50 184.30 2090 ---- ---- ---- ---- 184.90 -1.50 186.40 2095 ---- ---- ---- ---- 187.10 -1.40 188.50 2100 ---- ---- ---- ---- 189.20 -1.50 190.70 2105 ---- ---- ---- ---- 191.40 -1.50 192.90 2110 ---- ---- ---- ---- 193.70 -1.50 195.20 2115 ---- ---- ---- ---- 196.00 -1.50 197.50 2120 ---- ---- ---- ---- 198.30 -1.50 199.80 2125 ---- ---- ---- ---- 200.60 -1.60 202.20 2130 ---- ---- ---- ---- 203.00 -1.50 204.50 2135 ---- ---- ---- ---- 205.40 -1.60 207.00 2140 ---- ---- ---- ---- 207.80 -1.60 209.40 2145 ---- ---- ---- ---- 210.30 -1.60 211.90 2150 ---- ---- ---- ---- 212.80 -1.60 214.40 2155 ---- ---- ---- ---- 215.30 -1.60 216.90 2160 ---- ---- ---- ---- 217.80 -1.70 219.50 2165 ---- ---- ---- ---- 220.40 -1.60 222.00 2170 ---- ---- ---- ---- 223.00 -1.70 224.70 2175 ---- ---- ---- ---- 225.60 -1.70 227.30 2180 ---- ---- ---- ---- 228.30 -1.70 230.00 2185 ---- ---- ---- ---- 231.00 -1.70 232.70 2190 ---- ---- ---- ---- 233.70 -1.70 235.40 2195 ---- ---- ---- ---- 236.50 -1.70 238.20 2200 ---- ---- ---- ---- 239.20 -1.80 241.00 2205 ---- ---- ---- ---- 242.00 -1.80 243.80 2210 ---- ---- ---- ---- 244.90 -1.70 246.60 2215 ---- ---- ---- ---- 247.80 -1.70 249.50 2220 ---- ---- ---- ---- 250.70 -1.70 252.40 2225 ---- ---- ---- ---- 253.60 -1.80 255.40 2230 ---- ---- ---- ---- 256.60 -1.80 258.40 2235 ---- ---- ---- ---- 259.50 -1.90 261.40 2240 ---- ---- ---- ---- 262.60 -1.80 264.40 2245 ---- ---- ---- ---- 265.60 -1.90 267.50 2250 ---- ---- ---- ---- 268.70 -1.90 270.60 2255 ---- ---- ---- ---- 271.80 -1.90 273.70 2260 ---- ---- ---- ---- 275.00 -1.90 276.90 2265 ---- ---- ---- ---- 278.20 -1.90 280.10 2270 ---- ---- ---- ---- 281.40 -1.90 283.30 2275 ---- ---- ---- ---- 284.60 -1.90 286.50 2280 ---- ---- ---- ---- 287.90 -1.90 289.80 2285 ---- ---- ---- ---- 291.20 -1.90 293.10 2290 ---- ---- ---- ---- 294.50 -1.90 296.40 2295 ---- ---- ---- ---- 297.80 -2.00 299.80 2300 ---- ---- ---- ---- 301.20 -2.00 303.20 2305 ---- ---- ---- ---- 304.60 -2.00 306.60 2310 ---- ---- ---- ---- 308.00 -2.00 310.00 2315 ---- ---- ---- ---- 311.40 -2.10 313.50 2320 ---- ---- ---- ---- 314.90 -2.00 316.90 2325 ---- ---- ---- ---- 318.40 -2.00 320.40 2330 ---- ---- ---- ---- 321.90 -2.10 324.00 2335 ---- ---- ---- ---- 325.40 -2.10 327.50 2340 ---- ---- ---- ---- 329.00 -2.10 331.10 2345 ---- ---- ---- ---- 332.50 -2.10 334.60 2350 ---- ---- ---- ---- 336.10 -2.10 338.20 2355 ---- ---- ---- ---- 339.70 -2.10 341.80 2360 ---- ---- ---- ---- 343.40 -2.10 345.50 2365 ---- ---- ---- ---- 347.00 -2.10 349.10 2370 ---- ---- ---- ---- 350.60 -2.20 352.80 2375 ---- ---- ---- ---- 354.30 -2.20 356.50 2380 ---- ---- ---- ---- 358.00 -2.20 360.20 2385 ---- ---- ---- ---- 361.70 -2.20 363.90 2390 ---- ---- ---- ---- 365.40 -2.20 367.60 2395 ---- ---- ---- ---- 369.20 -2.20 371.40 2400 ---- ---- ---- ---- 372.90 -2.30 375.20 2405 ---- ---- ---- ---- 376.70 -2.20 378.90 2410 ---- ---- ---- ---- 380.50 -2.20 382.70 2415 ---- ---- ---- ---- 384.30 -2.20 386.50 2420 ---- ---- ---- ---- 388.10 -2.20 390.30 2425 ---- ---- ---- ---- 391.90 -2.30 394.20 2430 ---- ---- ---- ---- 395.70 -2.30 398.00 2435 ---- ---- ---- ---- 399.60 -2.30 401.90 2440 ---- ---- ---- ---- 403.40 -2.30 405.70 2445 ---- ---- ---- ---- 407.30 -2.30 409.60 2450 ---- ---- ---- ---- 411.20 -2.30 413.50 2455 ---- ---- ---- ---- 415.10 -2.30 417.40 2460 ---- ---- ---- ---- 419.00 -2.30 421.30 2465 ---- ---- ---- ---- 422.90 -2.30 425.20 2470 ---- ---- ---- ---- 426.80 -2.30 429.10 2475 ---- ---- ---- ---- 430.70 -2.40 433.10 2480 ---- ---- ---- ---- 434.60 -2.40 437.00 2485 ---- ---- ---- ---- 438.60 -2.40 441.00 2490 ---- ---- ---- ---- 442.50 -2.40 444.90 2495 ---- ---- ---- ---- 446.50 -2.40 448.90 2500 ---- ---- ---- ---- 450.50 -2.40 452.90 2505 ---- ---- ---- ---- 454.40 -2.50 456.90 2510 ---- ---- ---- ---- 458.40 -2.50 460.90 2515 ---- ---- ---- ---- 462.40 -2.50 464.90 2520 ---- ---- ---- ---- 466.40 -2.50 468.90 2525 ---- ---- ---- ---- 470.50 -2.40 472.90 2530 ---- ---- ---- ---- 474.50 -2.50 477.00 2535 ---- ---- ---- ---- 478.50 -2.50 481.00 2540 ---- ---- ---- ---- 482.60 -2.50 485.10 2545 ---- ---- ---- ---- 486.60 -2.50 489.10 2550 ---- ---- ---- ---- 490.70 -2.50 493.20 2560 ---- ---- ---- ---- 498.80 -2.60 501.40 2570 ---- ---- ---- ---- 507.00 -2.50 509.50 2575 ---- ---- ---- ---- 511.10 -2.60 513.70 2580 ---- ---- ---- ---- 515.20 -2.60 517.80 2590 ---- ---- ---- ---- 523.40 -2.60 526.00 2600 ---- ---- ---- ---- 531.70 -2.60 534.30 2610 ---- ---- ---- ---- 540.00 -2.60 542.60 2620 ---- ---- ---- ---- 548.30 -2.70 551.00 2625 ---- ---- ---- ---- 552.50 -2.60 555.10 2630 ---- ---- ---- ---- 556.70 -2.60 559.30 2640 ---- ---- ---- ---- 565.00 -2.70 567.70 2650 ---- ---- ---- ---- 573.40 -2.70 576.10 2675 ---- ---- ---- ---- 594.60 -2.70 597.30 2700 ---- ---- ---- ---- 615.90 -2.70 618.60 2725 ---- ---- ---- ---- 637.30 -2.80 640.10 2750 ---- ---- ---- ---- 658.90 -2.80 661.70 2775 ---- ---- ---- ---- 680.60 -2.90 683.50 2800 ---- ---- ---- ---- 702.50 -2.90 705.40 2825 ---- ---- ---- ---- 724.40 -3.00 727.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 70.70 -.60 71.30 1650 ---- ---- ---- ---- 75.10 -.60 75.70 1675 ---- ---- ---- ---- 79.60 -.70 80.30 1700 ---- ---- ---- ---- 84.30 -.70 85.00 1725 ---- ---- ---- ---- 89.20 -.80 90.00 1750 ---- ---- ---- ---- 94.40 -.80 95.20 1775 ---- ---- ---- ---- 99.70 -.80 100.50 1800 ---- ---- ---- ---- 105.20 -.90 106.10 1820 ---- ---- ---- ---- 109.80 -.90 110.70 1825 ---- ---- ---- ---- 111.00 -.90 111.90 1830 ---- ---- ---- ---- 112.10 -1.00 113.10 1840 ---- ---- ---- ---- 114.50 -1.00 115.50 1850 ---- ---- ---- ---- 116.90 -1.00 117.90 1860 ---- ---- ---- ---- 119.40 -1.00 120.40 1870 ---- ---- ---- ---- 121.90 -1.00 122.90 1875 ---- ---- ---- ---- 123.10 -1.10 124.20 1880 ---- ---- ---- ---- 124.40 -1.00 125.40 1890 ---- ---- ---- ---- 127.00 -1.00 128.00 1900 ---- ---- ---- ---- 129.60 -1.00 130.60 1910 ---- ---- ---- ---- 132.20 -1.10 133.30 1915 ---- ---- ---- ---- 133.50 -1.10 134.60 1920 ---- ---- ---- ---- 134.90 -1.10 136.00 1925 ---- ---- ---- ---- 136.20 -1.20 137.40 1930 ---- ---- ---- ---- 137.60 -1.10 138.70 1935 ---- ---- ---- ---- 139.00 -1.10 140.10 1940 ---- ---- ---- ---- 140.40 -1.10 141.50 1945 ---- ---- ---- ---- 141.80 -1.10 142.90 1950 ---- ---- ---- ---- 143.20 -1.10 144.30 1955 ---- ---- ---- ---- 144.60 -1.10 145.70 1960 ---- ---- ---- ---- 146.00 -1.20 147.20 1965 ---- ---- ---- ---- 147.40 -1.20 148.60 1970 ---- ---- ---- ---- 148.90 -1.20 150.10 1975 ---- ---- ---- ---- 150.30 -1.20 151.50 1980 ---- ---- ---- ---- 151.80 -1.20 153.00 1985 ---- ---- ---- ---- 153.30 -1.20 154.50 1990 ---- ---- ---- ---- 154.80 -1.20 156.00 1995 ---- ---- ---- ---- 156.30 -1.20 157.50 2000 ---- ---- ---- ---- 157.80 -1.30 159.10 2005 ---- ---- ---- ---- 159.30 -1.30 160.60 2010 ---- ---- ---- ---- 160.90 -1.30 162.20 2015 ---- ---- ---- ---- 162.50 -1.30 163.80 2020 ---- ---- ---- ---- 164.10 -1.30 165.40 2025 ---- ---- ---- ---- 165.70 -1.30 167.00 2030 ---- ---- ---- ---- 167.30 -1.30 168.60 2035 ---- ---- ---- ---- 169.00 -1.30 170.30 2040 ---- ---- ---- ---- 170.70 -1.30 172.00 2045 ---- ---- ---- ---- 172.40 -1.30 173.70 2050 ---- ---- ---- ---- 174.10 -1.40 175.50 2055 ---- ---- ---- ---- 175.90 -1.40 177.30 2060 ---- ---- ---- ---- 177.70 -1.40 179.10 2065 ---- ---- ---- ---- 179.50 -1.40 180.90 2070 ---- ---- ---- ---- 181.30 -1.50 182.80 2075 ---- ---- ---- ---- 183.20 -1.50 184.70 2080 ---- ---- ---- ---- 185.20 -1.40 186.60 2085 ---- ---- ---- ---- 187.10 -1.50 188.60 2090 ---- ---- ---- ---- 189.10 -1.50 190.60 2095 ---- ---- ---- ---- 191.10 -1.50 192.60 2100 ---- ---- ---- ---- 193.20 -1.50 194.70 2105 ---- ---- ---- ---- 195.30 -1.50 196.80 2110 ---- ---- ---- ---- 197.40 -1.50 198.90 2115 ---- ---- ---- ---- 199.50 -1.60 201.10 2120 ---- ---- ---- ---- 201.70 -1.60 203.30 2125 ---- ---- ---- ---- 203.90 -1.60 205.50 2130 ---- ---- ---- ---- 206.20 -1.60 207.80 2135 ---- ---- ---- ---- 208.50 -1.60 210.10 2140 ---- ---- ---- ---- 210.80 -1.60 212.40 2145 ---- ---- ---- ---- 213.20 -1.60 214.80 2150 ---- ---- ---- ---- 215.60 -1.60 217.20 2155 ---- ---- ---- ---- 218.00 -1.60 219.60 2160 ---- ---- ---- ---- 220.40 -1.70 222.10 2165 ---- ---- ---- ---- 222.90 -1.60 224.50 2170 ---- ---- ---- ---- 225.40 -1.70 227.10 2175 ---- ---- ---- ---- 227.90 -1.70 229.60 2180 ---- ---- ---- ---- 230.50 -1.70 232.20 2185 ---- ---- ---- ---- 233.10 -1.70 234.80 2190 ---- ---- ---- ---- 235.70 -1.70 237.40 2195 ---- ---- ---- ---- 238.30 -1.80 240.10 2200 ---- ---- ---- ---- 241.00 -1.70 242.70 2205 ---- ---- ---- ---- 243.70 -1.80 245.50 2210 ---- ---- ---- ---- 246.40 -1.80 248.20 2215 ---- ---- ---- ---- 249.20 -1.80 251.00 2220 ---- ---- ---- ---- 252.00 -1.80 253.80 2225 ---- ---- ---- ---- 254.80 -1.80 256.60 2230 ---- ---- ---- ---- 257.70 -1.80 259.50 2235 ---- ---- ---- ---- 260.50 -1.90 262.40 2240 ---- ---- ---- ---- 263.50 -1.80 265.30 2245 ---- ---- ---- ---- 266.40 -1.90 268.30 2250 ---- ---- ---- ---- 269.40 -1.80 271.20 2255 ---- ---- ---- ---- 272.40 -1.90 274.30 2260 ---- ---- ---- ---- 275.40 -1.90 277.30 2265 ---- ---- ---- ---- 278.50 -1.90 280.40 2270 ---- ---- ---- ---- 281.60 -1.90 283.50 2275 ---- ---- ---- ---- 284.70 -2.00 286.70 2280 ---- ---- ---- ---- 287.90 -1.90 289.80 2285 ---- ---- ---- ---- 291.10 -1.90 293.00 2290 ---- ---- ---- ---- 294.30 -2.00 296.30 2295 ---- ---- ---- ---- 297.60 -1.90 299.50 2300 ---- ---- ---- ---- 300.80 -2.00 302.80 2305 ---- ---- ---- ---- 304.10 -2.10 306.20 2310 ---- ---- ---- ---- 307.50 -2.00 309.50 2315 ---- ---- ---- ---- 310.80 -2.10 312.90 2320 ---- ---- ---- ---- 314.20 -2.10 316.30 2325 ---- ---- ---- ---- 317.60 -2.10 319.70 2330 ---- ---- ---- ---- 321.10 -2.00 323.10 2335 ---- ---- ---- ---- 324.50 -2.10 326.60 2340 ---- ---- ---- ---- 328.00 -2.10 330.10 2345 ---- ---- ---- ---- 331.50 -2.10 333.60 2350 ---- ---- ---- ---- 335.00 -2.10 337.10 2355 ---- ---- ---- ---- 338.50 -2.20 340.70 2360 ---- ---- ---- ---- 342.10 -2.10 344.20 2365 ---- ---- ---- ---- 345.70 -2.10 347.80 2370 ---- ---- ---- ---- 349.30 -2.10 351.40 2375 ---- ---- ---- ---- 352.90 -2.20 355.10 2380 ---- ---- ---- ---- 356.50 -2.20 358.70 2385 ---- ---- ---- ---- 360.20 -2.20 362.40 2390 ---- ---- ---- ---- 363.90 -2.20 366.10 2395 ---- ---- ---- ---- 367.50 -2.30 369.80 2400 ---- ---- ---- ---- 371.30 -2.20 373.50 2405 ---- ---- ---- ---- 375.00 -2.20 377.20 2410 ---- ---- ---- ---- 378.70 -2.30 381.00 2415 ---- ---- ---- ---- 382.50 -2.20 384.70 2420 ---- ---- ---- ---- 386.20 -2.30 388.50 2425 ---- ---- ---- ---- 390.00 -2.30 392.30 2430 ---- ---- ---- ---- 393.80 -2.30 396.10 2435 ---- ---- ---- ---- 397.60 -2.30 399.90 2440 ---- ---- ---- ---- 401.40 -2.30 403.70 2445 ---- ---- ---- ---- 405.20 -2.40 407.60 2450 ---- ---- ---- ---- 409.10 -2.30 411.40 2455 ---- ---- ---- ---- 412.90 -2.40 415.30 2460 ---- ---- ---- ---- 416.80 -2.40 419.20 2465 ---- ---- ---- ---- 420.70 -2.30 423.00 2470 ---- ---- ---- ---- 424.50 -2.40 426.90 2475 ---- ---- ---- ---- 428.40 -2.40 430.80 2480 ---- ---- ---- ---- 432.30 -2.50 434.80 2485 ---- ---- ---- ---- 436.30 -2.40 438.70 2490 ---- ---- ---- ---- 440.20 -2.40 442.60 2495 ---- ---- ---- ---- 444.10 -2.50 446.60 2500 ---- ---- ---- ---- 448.10 -2.40 450.50 2505 ---- ---- ---- ---- 452.00 -2.50 454.50 2510 ---- ---- ---- ---- 456.00 -2.40 458.40 2515 ---- ---- ---- ---- 459.90 -2.50 462.40 2520 ---- ---- ---- ---- 463.90 -2.50 466.40 2525 ---- ---- ---- ---- 467.90 -2.50 470.40 2530 ---- ---- ---- ---- 471.90 -2.50 474.40 2535 ---- ---- ---- ---- 475.90 -2.50 478.40 2540 ---- ---- ---- ---- 479.90 -2.50 482.40 2545 ---- ---- ---- ---- 483.90 -2.60 486.50 2550 ---- ---- ---- ---- 488.00 -2.50 490.50 2555 ---- ---- ---- ---- 492.00 -2.60 494.60 2560 ---- ---- ---- ---- 496.00 -2.60 498.60 2565 ---- ---- ---- ---- 500.10 -2.60 502.70 2570 ---- ---- ---- ---- 504.20 -2.50 506.70 2575 ---- ---- ---- ---- 508.20 -2.60 510.80 2580 ---- ---- ---- ---- 512.30 -2.60 514.90 2590 ---- ---- ---- ---- 520.50 -2.60 523.10 2600 ---- ---- ---- ---- 528.70 -2.60 531.30 2610 ---- ---- ---- ---- 536.90 -2.70 539.60 2620 ---- ---- ---- ---- 545.20 -2.70 547.90 2625 ---- ---- ---- ---- 549.30 -2.70 552.00 2630 ---- ---- ---- ---- 553.50 -2.70 556.20 2640 ---- ---- ---- ---- 561.80 -2.70 564.50 2650 ---- ---- ---- ---- 570.20 -2.70 572.90 2660 ---- ---- ---- ---- 578.50 -2.80 581.30 2675 ---- ---- ---- ---- 591.10 -2.80 593.90 2700 ---- ---- ---- ---- 612.30 -2.80 615.10 2725 ---- ---- ---- ---- 633.60 -2.90 636.50 2750 ---- ---- ---- ---- 655.10 -2.90 658.00 2775 ---- ---- ---- ---- 676.70 -2.90 679.60 2800 ---- ---- ---- ---- 698.40 -3.00 701.40 2825 ---- ---- ---- ---- 720.30 -3.00 723.30 2850 ---- ---- ---- ---- 742.20 -3.10 745.30 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 101.00 -.90 101.90 1775 ---- ---- ---- ---- 106.40 -.90 107.30 1800 ---- ---- ---- ---- 112.00 -.90 112.90 1825 ---- ---- ---- ---- 117.80 -.90 118.70 1850 ---- ---- ---- ---- 123.70 -1.10 124.80 1875 ---- ---- ---- ---- 129.90 -1.10 131.00 1900 ---- ---- ---- ---- 136.40 -1.10 137.50 1925 ---- ---- ---- ---- 143.00 -1.20 144.20 1930 ---- ---- ---- ---- 144.40 -1.10 145.50 1940 ---- ---- ---- ---- 147.10 -1.20 148.30 1950 ---- ---- ---- ---- 149.90 -1.20 151.10 1960 ---- ---- ---- ---- 152.70 -1.20 153.90 1970 ---- ---- ---- ---- 155.60 -1.20 156.80 1975 ---- ---- ---- ---- 157.00 -1.20 158.20 1980 ---- ---- ---- ---- 158.40 -1.30 159.70 1990 ---- ---- ---- ---- 161.40 -1.20 162.60 2000 ---- ---- ---- ---- 164.40 -1.20 165.60 2010 ---- ---- ---- ---- 167.40 -1.30 168.70 2020 ---- ---- ---- ---- 170.50 -1.30 171.80 2030 ---- ---- ---- ---- 173.70 -1.30 175.00 2035 ---- ---- ---- ---- 175.30 -1.30 176.60 2040 ---- ---- ---- ---- 176.90 -1.40 178.30 2045 ---- ---- ---- ---- 178.60 -1.40 180.00 2050 ---- ---- ---- ---- 180.30 -1.40 181.70 2055 ---- ---- ---- ---- 182.00 -1.40 183.40 2060 ---- ---- ---- ---- 183.70 -1.40 185.10 2065 ---- ---- ---- ---- 185.50 -1.40 186.90 2070 ---- ---- ---- ---- 187.30 -1.40 188.70 2075 ---- ---- ---- ---- 189.10 -1.50 190.60 2080 ---- ---- ---- ---- 191.00 -1.40 192.40 2085 ---- ---- ---- ---- 192.90 -1.40 194.30 2090 ---- ---- ---- ---- 194.80 -1.50 196.30 2095 ---- ---- ---- ---- 196.70 -1.50 198.20 2100 ---- ---- ---- ---- 198.70 -1.50 200.20 2105 ---- ---- ---- ---- 200.70 -1.60 202.30 2110 ---- ---- ---- ---- 202.80 -1.50 204.30 2115 ---- ---- ---- ---- 204.90 -1.50 206.40 2120 ---- ---- ---- ---- 207.00 -1.60 208.60 2125 ---- ---- ---- ---- 209.20 -1.60 210.80 2130 ---- ---- ---- ---- 211.40 -1.60 213.00 2135 ---- ---- ---- ---- 213.60 -1.60 215.20 2140 ---- ---- ---- ---- 215.90 -1.60 217.50 2145 ---- ---- ---- ---- 218.10 -1.70 219.80 2150 ---- ---- ---- ---- 220.50 -1.60 222.10 2155 ---- ---- ---- ---- 222.80 -1.70 224.50 2160 ---- ---- ---- ---- 225.20 -1.70 226.90 2165 ---- ---- ---- ---- 227.70 -1.60 229.30 2170 ---- ---- ---- ---- 230.10 -1.70 231.80 2175 ---- ---- ---- ---- 232.60 -1.70 234.30 2180 ---- ---- ---- ---- 235.10 -1.70 236.80 2185 ---- ---- ---- ---- 237.60 -1.70 239.30 2190 ---- ---- ---- ---- 240.20 -1.70 241.90 2195 ---- ---- ---- ---- 242.80 -1.70 244.50 2200 ---- ---- ---- ---- 245.40 -1.70 247.10 2205 ---- ---- ---- ---- 248.00 -1.80 249.80 2210 ---- ---- ---- ---- 250.70 -1.80 252.50 2215 ---- ---- ---- ---- 253.40 -1.80 255.20 2220 ---- ---- ---- ---- 256.10 -1.80 257.90 2225 ---- ---- ---- ---- 258.90 -1.80 260.70 2230 ---- ---- ---- ---- 261.70 -1.80 263.50 2235 ---- ---- ---- ---- 264.50 -1.90 266.40 2240 ---- ---- ---- ---- 267.40 -1.80 269.20 2245 ---- ---- ---- ---- 270.30 -1.80 272.10 2250 ---- ---- ---- ---- 273.20 -1.90 275.10 2255 ---- ---- ---- ---- 276.10 -1.90 278.00 2260 ---- ---- ---- ---- 279.10 -1.90 281.00 2265 ---- ---- ---- ---- 282.10 -2.00 284.10 2270 ---- ---- ---- ---- 285.20 -1.90 287.10 2275 ---- ---- ---- ---- 288.30 -1.90 290.20 2280 ---- ---- ---- ---- 291.40 -2.00 293.40 2285 ---- ---- ---- ---- 294.60 -1.90 296.50 2290 ---- ---- ---- ---- 297.70 -2.00 299.70 2295 ---- ---- ---- ---- 301.00 -2.00 303.00 2300 ---- ---- ---- ---- 304.20 -2.00 306.20 2305 ---- ---- ---- ---- 307.50 -2.00 309.50 2310 ---- ---- ---- ---- 310.80 -2.00 312.80 2315 ---- ---- ---- ---- 314.10 -2.10 316.20 2320 ---- ---- ---- ---- 317.40 -2.10 319.50 2325 ---- ---- ---- ---- 320.80 -2.10 322.90 2330 ---- ---- ---- ---- 324.20 -2.10 326.30 2335 ---- ---- ---- ---- 327.60 -2.10 329.70 2340 ---- ---- ---- ---- 331.10 -2.10 333.20 2345 ---- ---- ---- ---- 334.50 -2.20 336.70 2350 ---- ---- ---- ---- 338.00 -2.20 340.20 2355 ---- ---- ---- ---- 341.50 -2.20 343.70 2360 ---- ---- ---- ---- 345.00 -2.20 347.20 2365 ---- ---- ---- ---- 348.50 -2.20 350.70 2370 ---- ---- ---- ---- 352.10 -2.20 354.30 2375 ---- ---- ---- ---- 355.60 -2.20 357.80 2380 ---- ---- ---- ---- 359.20 -2.20 361.40 2385 ---- ---- ---- ---- 362.80 -2.20 365.00 2390 ---- ---- ---- ---- 366.40 -2.20 368.60 2395 ---- ---- ---- ---- 370.00 -2.20 372.20 2400 ---- ---- ---- ---- 373.60 -2.20 375.80 2405 ---- ---- ---- ---- 377.20 -2.30 379.50 2410 ---- ---- ---- ---- 380.80 -2.30 383.10 2415 ---- ---- ---- ---- 384.50 -2.30 386.80 2420 ---- ---- ---- ---- 388.10 -2.30 390.40 2425 ---- ---- ---- ---- 391.80 -2.30 394.10 2430 ---- ---- ---- ---- 395.50 -2.30 397.80 2435 ---- ---- ---- ---- 399.10 -2.40 401.50 2440 ---- ---- ---- ---- 402.80 -2.40 405.20 2445 ---- ---- ---- ---- 406.50 -2.40 408.90 2450 ---- ---- ---- ---- 410.30 -2.30 412.60 2455 ---- ---- ---- ---- 414.00 -2.40 416.40 2460 ---- ---- ---- ---- 417.70 -2.40 420.10 2465 ---- ---- ---- ---- 421.50 -2.40 423.90 2470 ---- ---- ---- ---- 425.20 -2.40 427.60 2475 ---- ---- ---- ---- 429.00 -2.40 431.40 2480 ---- ---- ---- ---- 432.80 -2.40 435.20 2485 ---- ---- ---- ---- 436.50 -2.50 439.00 2490 ---- ---- ---- ---- 440.30 -2.50 442.80 2495 ---- ---- ---- ---- 444.10 -2.50 446.60 2500 ---- ---- ---- ---- 447.90 -2.50 450.40 2505 ---- ---- ---- ---- 451.80 -2.50 454.30 2510 ---- ---- ---- ---- 455.60 -2.50 458.10 2515 ---- ---- ---- ---- 459.40 -2.60 462.00 2520 ---- ---- ---- ---- 463.30 -2.50 465.80 2530 ---- ---- ---- ---- 471.00 -2.60 473.60 2540 ---- ---- ---- ---- 478.80 -2.50 481.30 2550 ---- ---- ---- ---- 486.50 -2.60 489.10 2560 ---- ---- ---- ---- 494.40 -2.60 497.00 2570 ---- ---- ---- ---- 502.20 -2.70 504.90 2575 ---- ---- ---- ---- 506.20 -2.60 508.80 2580 ---- ---- ---- ---- 510.10 -2.70 512.80 2590 ---- ---- ---- ---- 518.00 -2.70 520.70 2600 ---- ---- ---- ---- 526.00 -2.70 528.70 2610 ---- ---- ---- ---- 534.00 -2.70 536.70 2625 ---- ---- ---- ---- 546.00 -2.70 548.70 2650 ---- ---- ---- ---- 566.20 -2.80 569.00 2675 ---- ---- ---- ---- 586.60 -2.80 589.40 2700 ---- ---- ---- ---- 607.10 -2.90 610.00 2725 ---- ---- ---- ---- 627.80 -3.00 630.80 2750 ---- ---- ---- ---- 648.70 -3.00 651.70 2775 ---- ---- ---- ---- 669.70 -3.00 672.70 2800 ---- ---- ---- ---- 690.90 -3.00 693.90 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1695 ---- 219.90B 205.00A 219.80B 213.10 +3.00 210.10 1700 ---- 214.90B 200.00A 214.80B 208.10 +3.00 205.10 1705 ---- 209.90B 195.00A 209.80B 203.10 +3.00 200.10 1710 ---- 204.90B 190.00A 204.80B 198.10 +3.00 195.10 1715 ---- 199.90B 185.10A 199.80B 193.10 +3.00 190.10 1720 ---- 194.90B 180.10A 194.80B 188.10 +3.00 185.10 1725 ---- 189.90B 175.10A 189.80B 183.10 +3.00 180.10 1730 ---- 184.90B 170.10A 184.80B 178.10 +3.00 175.10 1735 ---- 179.90B 165.10A 179.80B 173.10 +3.00 170.10 1740 ---- 174.90B 160.10A 174.80B 168.10 +2.90 165.20 1 1745 ---- 169.90B 155.10A 169.80B 163.10 +2.90 160.20 1750 ---- 164.90B 150.10A 164.80B 158.10 +2.90 155.20 1755 ---- 159.90B 145.10A 159.80B 153.10 +2.90 150.20 1760 ---- 154.90B 140.10A 154.80B 148.10 +2.90 145.20 1765 ---- 149.90B 135.10A 149.80B 143.20 +3.00 140.20 1770 ---- 144.90B 130.10A 144.90B 138.20 +3.00 135.20 1775 ---- 139.90B 125.20A 139.90B 133.20 +3.00 130.20 1 1780 ---- 135.00B 120.20A 134.90B 128.20 +2.90 125.30 1 1 1785 ---- 130.00B 115.20A 129.90B 123.20 +2.90 120.30 1790 ---- 125.00B 110.20A 124.90B 118.30 +3.00 115.30 1795 ---- 120.00B 105.30A 119.90B 113.30 +3.00 110.30 1800 ---- 115.00B 100.30A 114.90B 108.30 +2.90 105.40 1 1805 ---- 110.00B 95.40A 110.00B 103.40 +3.00 100.40 1810 ---- 105.10B 90.40A 105.00B 98.40 +2.90 95.50 1815 ---- 100.10B 85.50A 100.00B 93.50 +2.90 90.60 1820 ---- 95.20B 80.60A 95.10B 88.50 +2.80 85.70 1825 ---- 90.20B 75.70A 90.20B 83.60 +2.80 80.80 1830 ---- 85.30B 70.80A 85.20B 78.70 +2.70 76.00 1835 ---- 80.40B 66.00A 80.30B 73.80 +2.60 71.20 1 1 1840 ---- 75.50B 61.30A 75.50B 68.90 +2.50 66.40 1 1 1845 ---- 70.70B 56.60A 70.60B 64.10 +2.40 61.70 1850 ---- 65.90B 51.90A 65.80B 59.40 +2.30 57.10 1855 ---- 61.10B 47.40A 61.10B 54.70 +2.20 52.50 1860 ---- 56.40B 43.00A 56.40B 50.10 +2.00 48.10 1 1 1865 ---- 51.80B 38.70A 51.80B 45.60 +1.90 43.70 1870 ---- 47.30B 34.60A 47.20B 41.20 +1.70 39.50 1875 ---- 42.90B 30.70A 42.90B 37.00 +1.50 35.50 1 1880 ---- 38.70B 27.00A 38.60B 33.00 +1.40 31.60 1885 32.80 34.60B 23.50A 23.50A 29.10 +1.20 3 27.90 3 1890 ---- 30.70B 20.30A 30.70B 25.50 +1.00 24.50 1 1895 ---- 27.10B 17.40A 27.10B 22.10 +.80 21.30 1 1900 ---- 23.60B 14.80A 23.60B 19.00 +.60 18.40 2 8 1905 ---- 20.50B 12.50A 20.50B 16.20 +.50 1 15.70 63 1910 ---- 17.60B 10.40A 17.60B 13.70 +.30 1 13.40 10 24 1915 14.50 15.00B 8.70A 11.30A 11.50 +.20 5 11.30 21 9 1920 7.40 12.70B 7.20A 10.10B 9.50 +.10 67 9.40 29 28 1925 10.00 10.60B 5.90A 8.20B 7.90 +.10 32 7.80 19 70 1930 7.20 8.80B 4.80A 8.00B 6.50 .00 5 6.50 15 44 1935 ---- 7.30B 4.00A 7.30B 5.30 .00 2 5.30 210 190 1940 3.80 6.00B 3.20A 3.50A 4.30 -.10 22 4.40 12 38 1945 4.60 5.00B 2.60A 3.70B 3.50 -.10 214 3.60 43 57 1950 3.00 4.10B 2.20A 2.80A 2.90 .00 13 2.90 21 39 1955 2.50 3.30B 1.80 2.30A 2.30 -.10 5 2.40 35 1960 ---- 2.70B 1.50A 2.70B 1.90 -.10 2.00 11 13 1965 ---- 2.20B 1.30A 2.20B 1.50 -.20 3 1.70 1 27 1970 ---- 1.80B 1.10A 1.80B 1.20 -.20 1.40 2 13 1975 1.10 1.50B 1.00A 1.10 1.00 -.20 10 1.20 22 54 1980 ---- 1.30B .80A 1.30B .90 -.10 1.00 2 419 1985 ---- 1.00B .80A 1.00B .80 -.10 .90 24 1990 ---- .90B ---- .90B .70 .00 .70 2 8 1995 ---- .80B ---- .70B .60 .00 1 .60 2 24 2000 .70 .70 .50 .50 .50 -.10 30 .60 2 12 2005 ---- .60B ---- .60B .40 -.10 .50 4 2010 ---- ---- ---- ---- .40 -.10 .50 1 2015 ---- .50B ---- ---- .30 -.10 10 .40 10 12 2020 ---- ---- ---- ---- .30 -.10 .40 6 2025 ---- ---- ---- ---- .30 -.10 .40 2 2030 .30 .30 .30 .30 .30 .00 3 .30 7 2035 ---- ---- ---- ---- .20 -.10 .30 5 2040 ---- ---- ---- ---- .20 -.10 2 .30 46 2045 ---- ---- ---- ---- .20 -.10 .30 1 2050 .40 .40 .30A .30A .20 -.10 50 .30 11 2055 .40 .40 .40 .30A .20 -.10 4 .30 5 2060 ---- ---- ---- ---- .20 .00 .20 2 2065 ---- ---- ---- ---- .20 .00 .20 2070 ---- ---- ---- ---- .20 .00 .20 2 2075 ---- ---- ---- ---- .20 .00 .20 6 2080 ---- ---- ---- ---- .20 .00 .20 20 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 19 2105 ---- ---- ---- ---- .20 .00 .20 3 3 2110 ---- ---- ---- ---- .20 .00 .20 20 20 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 22 2125 ---- ---- ---- ---- .20 .00 .20 7 2130 ---- ---- ---- ---- .20 .00 .20 2135 ---- ---- ---- ---- .20 .00 .20 6 2140 ---- ---- ---- ---- .20 .00 .20 2145 ---- ---- ---- ---- .20 +.10 .10 2150 ---- ---- ---- ---- .20 +.10 .10 2155 ---- ---- ---- ---- .20 +.10 .10 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 16 1715 ---- ---- ---- ---- .10 .00 .10 5 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 3 10 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 20 30 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 3 1755 ---- ---- ---- ---- .10 -.10 .20 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 1770 ---- ---- ---- ---- .20 .00 .20 12 1775 ---- ---- ---- ---- .20 -.10 .30 19 1780 .20 .20 .20 .20 .20 -.10 2 .30 23 1785 ---- ---- ---- ---- .20 -.10 .30 1 53 1790 .20 .20 .20 .20 .30 .00 1 .30 1795 ---- ---- ---- ---- .30 .00 .30 1800 ---- ---- ---- ---- .30 -.10 2 .40 10 10 1805 ---- ---- ---- ---- .40 .00 10 .40 6 1810 ---- ---- .40A .40A .40 -.10 .50 1815 ---- ---- .50A .50A .50 -.10 .60 1820 ---- ---- .60A .60A .50 -.20 .70 6 27 1825 ---- ---- .60A .60A .60 -.20 .80 31 36 1830 ---- ---- .70A .70A .70 -.30 1.00 11 16 1835 ---- ---- .80A .80A .80 -.40 1 1.20 1 6 1840 ---- ---- .90A .90A .90 -.50 2 1.40 5 17 1845 ---- ---- 1.10A 1.10A 1.10 -.60 1.70 27 43 1850 1.80 1.80 1.30A 1.40A 1.30 -.70 3 2.00 43 1855 ---- ---- 1.50A 1.50A 1.60 -.90 2.50 62 72 1860 ---- ---- 1.90A 1.90A 2.00 -1.00 206 3.00 3 23 1865 ---- ---- 2.30A 2.30A 2.50 -1.20 2 3.70 10 66 1870 4.00 4.00 2.70A 3.10A 3.20 -1.30 11 4.50 7 7 1875 3.90 5.60B 3.30A 3.30A 4.00 -1.40 6 5.40 25 72 1880 ---- 6.80B 4.10A 4.10A 4.90 -1.60 6.50 24 97 1885 6.10 8.40B 5.00A 5.00A 6.00 -1.90 17 7.90 28 45 1890 ---- 10.20B 6.20A 6.20A 7.40 -2.00 4 9.40 12 35 1895 10.10 12.20B 7.50A 8.50A 9.00 -2.20 14 11.20 66 1900 10.90 14.60B 9.10A 14.60B 10.90 -2.40 22 13.30 12 68 1905 13.70 17.30B 10.90A 12.50A 13.10 -2.50 5 15.60 2 84 1910 ---- 20.20B 13.10A 13.10A 15.50 -2.80 1 18.30 25 1915 ---- 23.40B 15.50A 15.50A 18.30 -2.80 21.10 33 1920 25.20 26.90B 18.10A 25.30B 21.40 -2.90 1 24.30 2 1925 ---- 30.60B 21.10A 21.10A 24.80 -2.90 27.70 16 1930 ---- 34.60B 24.30A 24.30A 28.40 -2.90 31.30 4 13 1935 ---- 38.70B 27.70A 27.70A 32.20 -3.00 35.20 1 1 1940 ---- 43.00B 31.40A 31.40A 36.20 -3.00 39.20 2 1945 ---- 47.40B 35.30A 35.30A 40.40 -3.00 43.40 1 1950 ---- 52.00B 39.40A 39.40A 44.70 -3.10 47.80 1 1955 ---- 56.60B 43.60A 43.60A 49.10 -3.20 52.30 1 1960 ---- 61.30B 48.00A 48.00A 53.70 -3.10 56.80 2 1965 ---- 66.10B 52.50A 52.50A 58.30 -3.20 61.50 2 1970 ---- 70.90B 57.10A 57.10A 63.10 -3.10 66.20 1 1975 ---- 75.80B 61.80A 61.80A 67.90 -3.10 71.00 1980 ---- 80.60B 66.50A 66.50A 72.70 -3.10 75.80 1985 ---- 85.60B 71.30A 71.30A 77.60 -3.10 80.70 1990 ---- 90.50B 76.10A 76.10A 82.50 -3.00 85.50 1 1995 ---- 95.40B 81.00A 81.00A 87.40 -3.00 90.40 2000 ---- 100.40B 85.90A 85.90A 92.30 -3.10 95.40 2005 ---- 105.30B 90.80A 90.80A 97.30 -3.00 100.30 2010 ---- 110.30B 95.70A 95.70A 102.20 -3.10 105.30 2015 ---- 115.30B 100.70A 100.70A 107.10 -3.10 110.20 1 1 2020 ---- 120.20B 105.60A 105.60A 112.10 -3.10 115.20 2025 ---- 125.20B 110.60A 110.60A 117.10 -3.10 120.20 1 2030 ---- 130.20B 115.50A 115.50A 122.10 -3.00 125.10 1 1 2035 ---- 135.20B 120.50A 120.50A 127.00 -3.10 130.10 2040 ---- 140.20B 125.50A 125.50A 132.00 -3.10 135.10 2045 134.60 145.20B 130.50A 145.20B 137.00 -3.10 1 140.10 2050 ---- 150.10B 135.40A 135.40A 142.00 -3.00 145.00 2055 ---- 155.10B 140.40A 140.40A 147.00 -3.00 150.00 2060 ---- 160.10B 145.40A 145.40A 152.00 -3.00 155.00 2065 ---- 165.10B 150.40A 150.40A 157.00 -3.00 160.00 2070 ---- 170.10B 155.40A 155.40A 162.00 -3.00 165.00 2075 ---- 175.10B 160.30A 160.30A 167.00 -3.00 170.00 2080 ---- 180.10B 165.30A 165.30A 172.00 -3.00 175.00 2085 ---- 185.10B 170.30A 170.30A 177.00 -3.00 180.00 2090 ---- 190.10B 175.30A 175.30A 182.00 -3.00 185.00 2095 ---- 195.10B 180.30A 180.30A 187.00 -3.00 190.00 2100 ---- 200.10B 185.30A 185.30A 192.00 -3.00 195.00 2105 ---- 205.10B 190.30A 190.30A 196.90 -3.00 199.90 2110 ---- 210.10B 195.30A 195.30A 201.90 -3.00 204.90 2115 ---- 215.10B 200.30A 200.30A 206.90 -3.00 209.90 2120 ---- 220.10B 205.30A 205.30A 211.90 -3.00 214.90 2125 ---- 225.10B 210.30A 210.30A 216.90 -3.00 219.90 2130 ---- 230.10B 215.30A 215.30A 221.90 -3.00 224.90 2135 ---- 235.10B 220.20A 220.20A 226.90 -3.00 229.90 2140 ---- 240.00B 225.20A 225.20A 231.90 -3.00 234.90 2145 ---- 245.00B 230.20A 230.20A 236.90 -3.00 239.90 2150 ---- 250.00B 235.20A 235.20A 241.90 -3.00 244.90 2155 ---- 255.00B 240.20A 240.20A 246.90 -3.00 249.90 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 218.00B 206.20A 217.80B 213.10 +3.00 210.10 1700 ---- 213.50B 200.00A 213.50B 208.10 +3.00 205.10 1705 ---- 208.00B 196.20A 207.70B 203.10 +3.00 200.10 1710 ---- 203.00B 191.20A 202.80B 198.10 +3.00 195.10 1715 ---- 198.00B 186.20A 197.80B 193.10 +3.00 190.10 1720 ---- 193.00B 181.20A 192.80B 188.10 +3.00 185.10 1725 ---- 189.90B 175.10A 189.90B 183.10 +3.00 180.10 1730 ---- 183.00B 171.30A 182.80B 178.10 +2.90 175.20 1735 ---- 178.00B 166.30A 177.80B 173.10 +2.90 170.20 1740 ---- 173.00B 161.30A 172.80B 168.20 +3.00 165.20 1745 ---- 168.00B 156.30A 167.80B 163.20 +3.00 160.20 1750 ---- 164.90B 150.20A 164.80B 158.20 +3.00 155.20 1755 ---- 158.00B 146.30A 157.90B 153.20 +3.00 150.20 1760 ---- 153.00B 141.20A 152.80B 148.20 +2.90 145.30 1765 ---- 148.00B 136.20A 147.80B 143.20 +2.90 140.30 1770 ---- 143.10B 131.30A 142.90B 138.30 +3.00 135.30 1775 ---- 140.00B 125.30A 139.90B 133.30 +2.90 130.40 1780 ---- 133.20B 121.30A 133.00B 128.30 +2.90 125.40 1785 ---- 128.20B 116.40A 128.00B 123.40 +2.90 120.50 1790 ---- 123.30B 111.40A 123.10B 118.40 +2.90 115.50 1795 ---- 118.30B 106.50A 118.10B 113.50 +2.90 110.60 1800 ---- 115.20B 100.60A 115.10B 108.50 +2.80 105.70 1805 ---- 108.40B 96.60A 108.30B 103.60 +2.80 100.80 1810 ---- 103.50B 91.80A 103.30B 98.70 +2.80 95.90 1815 ---- 98.60B 86.90A 98.40B 93.80 +2.70 91.10 1820 ---- 93.70B 82.10A 93.50B 89.00 +2.70 86.30 1825 ---- 90.60B 76.40A 90.60B 84.10 +2.60 81.50 1830 ---- 84.00B 72.50A 83.90B 79.30 +2.60 76.70 1835 ---- 79.20B 67.90A 79.10B 74.50 +2.40 72.10 1840 ---- 74.40B 62.40A 74.30B 69.80 +2.40 67.40 1845 ---- 69.70B 57.90A 69.60B 65.10 +2.20 62.90 1850 63.40 66.80B 53.40A 53.40A 60.60 +2.20 1 58.40 1855 ---- 62.20B 49.10A 62.20B 56.10 +2.00 54.10 1860 ---- 57.70B 44.90A 57.70B 51.60 +1.80 49.80 1865 ---- 53.30B 40.90A 53.20B 47.40 +1.70 45.70 1870 ---- 48.90B 37.00A 48.90B 43.20 +1.50 41.70 1875 ---- 44.80B 33.40A 44.80B 39.20 +1.30 37.90 1880 ---- 40.80B 29.90A 40.80B 35.40 +1.10 34.30 1885 ---- 36.90B 26.60A 36.90B 31.80 +1.00 30.80 1890 28.40 33.30B 23.50A 29.00B 28.40 +.90 6 27.50 1895 25.20 29.90B 20.70A 25.80B 25.20 +.70 3 24.50 5 1900 ---- 26.60B 18.10A 26.60B 22.30 +.60 21.70 1 1905 ---- 23.60B 15.80A 23.60B 19.50 +.50 3 19.00 16 16 1910 ---- 20.80B 13.70A 20.80B 17.10 +.40 16.70 1915 ---- 18.20B 11.80A 18.20B 14.80 +.30 2 14.50 10 13 1920 ---- 15.90B 10.10A 15.90B 12.80 +.30 12.50 1 3 1925 ---- 13.80B 8.70A 13.80B 11.00 +.20 10.80 1930 ---- 11.90B 7.40A 11.90B 9.40 +.10 9.30 2 12 1935 ---- 10.20B 6.30A 10.20B 8.00 +.10 7.90 8 1940 6.80 8.80B 5.30A 7.00B 6.80 +.10 3 6.70 7 7 1945 ---- 7.50B 4.50A 7.50B 5.80 +.10 5.70 10 10 1950 5.80 6.40B 3.90A 5.00B 4.90 .00 129 4.90 27 51 1955 ---- 5.40B 3.30A 5.40B 4.10 .00 4.10 1 4 1960 ---- 4.60B 2.80A 4.60B 3.50 .00 3.50 1 50 1965 ---- 3.90B 2.40A 3.90B 3.00 .00 3.00 1 1 1970 ---- 3.30B 2.10A 3.30B 2.60 +.10 2.50 4 6 1975 2.10 2.90B 1.80A 2.10 2.20 .00 1 2.20 1980 ---- 2.40B 1.60A 2.40B 1.90 .00 1 1.90 31 1985 ---- 2.10B 1.40A 2.10B 1.60 .00 1.60 1 1990 ---- 1.80B 1.30A 1.80B 1.40 .00 1.40 37 37 1995 ---- 1.50B 1.10A 1.50B 1.20 .00 1.20 9 2000 ---- 1.30B 1.00A 1.30B 1.10 .00 1.10 19 2005 ---- 1.20B .90A 1.20B 1.00 .00 1.00 2010 ---- 1.00B ---- 1.00B .90 .00 .90 29 2015 ---- .90B ---- .90B .80 .00 .80 6 2020 ---- .80B ---- .80B .70 .00 .70 49 2025 ---- ---- ---- ---- .70 .00 .70 2030 ---- .70B ---- .70B .60 .00 .60 1 2035 ---- ---- ---- ---- .60 .00 .60 1 2040 ---- ---- ---- ---- .50 .00 .50 1 2045 ---- ---- ---- ---- .50 .00 .50 7 2050 ---- ---- ---- ---- .50 .00 .50 2 2055 ---- ---- ---- ---- .40 .00 .40 1 2060 ---- ---- ---- ---- .40 .00 .40 20 2065 ---- ---- ---- ---- .40 .00 .40 2070 ---- ---- ---- ---- .40 .00 .40 1 2075 ---- ---- ---- ---- .30 .00 .30 2080 ---- ---- ---- ---- .30 .00 .30 2085 ---- ---- ---- ---- .30 .00 .30 2090 ---- ---- ---- ---- .30 .00 .30 2095 ---- ---- ---- ---- .30 .00 .30 2100 ---- ---- ---- ---- .30 .00 .30 2105 ---- ---- ---- ---- .30 .00 .30 2110 ---- ---- ---- ---- .30 .00 .30 2115 ---- ---- ---- ---- .20 .00 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 20 2130 ---- ---- ---- ---- .20 .00 .20 1 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options PUT 1695 ---- ---- ---- ---- .10 -.10 .20 1700 ---- ---- ---- ---- .10 -.10 .20 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .20 .00 .20 1720 ---- ---- ---- ---- .20 .00 .20 1725 ---- ---- ---- ---- .20 .00 .20 1730 ---- ---- ---- ---- .20 .00 .20 1 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .20 -.10 .30 1745 ---- ---- ---- ---- .20 -.10 .30 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .30 .00 .30 2 1760 ---- ---- .30A .30A .30 -.10 .40 14 14 1765 .30 .30 .30 .30 .30 -.10 11 .40 1770 ---- ---- ---- ---- .30 -.10 2 .40 61 1775 ---- ---- .40A .40A .40 -.10 .50 1780 ---- ---- ---- ---- .40 -.10 .50 25 1785 ---- ---- ---- ---- .40 -.10 .50 1790 ---- ---- .50A .50A .50 -.10 .60 2 1795 ---- ---- .60A .60A .50 -.20 .70 1800 ---- ---- .70A .70A .60 -.20 .80 1805 ---- ---- .70A .70A .70 -.20 .90 1810 ---- ---- .80A .80A .80 -.20 1.00 15 15 1815 .80 .80 .80 .80 .90 -.20 3 1.10 4 2 1820 ---- ---- 1.00A 1.00A 1.00 -.30 2 1.30 1825 ---- ---- 1.10A 1.10A 1.20 -.30 1 1.50 29 1830 ---- ---- 1.30A 1.30A 1.30 -.50 200 1.80 200 1835 ---- ---- 1.50A 1.50A 1.60 -.50 2.10 1840 ---- ---- 1.70A 1.70A 1.80 -.70 309 2.50 16 324 1845 ---- ---- 2.00A 2.00A 2.20 -.70 2.90 1 1 1850 2.50 3.30B 2.30A 2.30A 2.60 -.80 18 3.40 4 3 1855 ---- ---- 2.70A 2.70A 3.10 -1.00 4.10 10 1860 3.50 4.80B 3.20A 3.20A 3.60 -1.20 20 4.80 30 17 1865 4.00 5.70B 3.80A 5.70B 4.40 -1.30 7 5.70 2 1870 ---- 6.80B 4.50A 4.50A 5.20 -1.50 6.70 15 1875 6.20 8.10B 5.30A 5.30A 6.20 -1.70 15 7.90 21 33 1880 6.90 9.60B 6.30A 7.40B 7.40 -1.80 204 9.20 7 202 1885 ---- 11.30B 7.50A 7.50A 8.80 -1.90 10.70 10 10 1890 12.00 13.30B 8.80A 8.80A 10.30 -2.20 340 12.50 7 309 1895 12.00 15.50B 10.30A 11.90A 12.10 -2.30 3 14.40 7 1900 14.10 17.90B 12.10A 13.90A 14.20 -2.40 7 16.60 52 1905 16.30 20.50B 14.00A 16.10A 16.40 -2.50 5 18.90 3 3 1910 18.00 23.40B 16.20A 16.40A 18.90 -2.60 3 21.50 2 2 1915 20.50 26.50B 18.60A 26.50B 21.70 -2.70 21 24.40 6 1920 ---- 29.90B 21.30A 21.30A 24.70 -2.70 27.40 1 1925 ---- 33.40B 24.20A 24.20A 27.80 -2.90 30.70 1 1 1930 ---- 37.10B 27.30A 27.30A 31.30 -2.80 34.10 1935 ---- 41.00B 30.60A 30.60A 34.90 -2.90 37.80 1940 ---- 45.10B 34.10A 34.10A 38.60 -3.00 41.60 1 1945 ---- 49.30B 37.80A 37.80A 42.60 -3.00 45.60 1950 ---- 53.60B 41.70A 41.70A 46.70 -3.00 49.70 1955 ---- 58.00B 45.70A 45.70A 51.00 -2.90 53.90 1 1960 ---- 62.50B 49.90A 49.90A 55.30 -3.00 58.30 1965 ---- 67.10B 54.20A 54.20A 59.80 -3.00 62.80 1970 ---- 70.90B 58.60A 58.60A 64.30 -3.00 67.30 1975 ---- 76.50B 63.10A 63.10A 69.00 -2.90 71.90 1980 ---- 80.40B 67.60A 67.60A 73.60 -3.00 76.60 1985 ---- 85.20B 73.90A 73.90A 78.40 -3.00 81.40 1990 ---- 90.00B 78.60A 78.60A 83.20 -3.00 86.20 1995 ---- 94.90B 83.40A 83.40A 88.00 -3.00 91.00 2000 ---- 100.70B 86.50A 86.50A 92.80 -3.00 95.80 1 2005 ---- 104.70B 93.00A 93.00A 97.70 -3.00 100.70 2010 ---- 109.60B 97.90A 97.90A 102.60 -3.00 105.60 2015 ---- 114.50B 102.80A 102.80A 107.50 -3.00 110.50 2020 ---- 119.50B 107.70A 107.70A 112.50 -2.90 115.40 2025 ---- 125.40B 110.90A 110.90A 117.40 -3.00 120.40 2030 ---- 129.30B 117.50A 117.50A 122.30 -3.00 125.30 2035 ---- 134.20B 122.50A 122.50A 127.30 -3.00 130.30 2040 ---- 139.20B 127.40A 127.40A 132.30 -2.90 135.20 2045 ---- 144.20B 132.40A 132.40A 137.20 -3.00 140.20 2050 ---- 150.20B 135.60A 135.60A 142.20 -3.00 145.20 2055 ---- 154.10B 142.30A 142.30A 147.10 -3.00 150.10 2060 ---- 159.10B 147.30A 147.30A 152.10 -3.00 155.10 2065 ---- 164.10B 152.20A 152.20A 157.10 -3.00 160.10 2070 ---- 168.90B 157.20A 157.20A 162.10 -3.00 165.10 2075 ---- 175.10B 160.50A 160.50A 167.10 -2.90 170.00 2080 ---- 178.90B 167.20A 167.20A 172.00 -3.00 175.00 2085 ---- 183.90B 172.30A 172.30A 177.00 -3.00 180.00 2090 ---- 188.90B 177.20A 177.20A 182.00 -3.00 185.00 2095 ---- 193.90B 182.20A 182.20A 187.00 -3.00 190.00 2100 ---- 200.10B 185.40A 185.40A 192.00 -3.00 195.00 2105 ---- 203.90B 192.20A 192.20A 197.00 -3.00 200.00 2110 ---- 208.90B 197.20A 197.20A 202.00 -3.00 205.00 2115 ---- 213.90B 202.20A 202.20A 206.90 -3.00 209.90 2120 ---- 218.80B 207.20A 207.20A 211.90 -3.00 214.90 2125 ---- 225.10B 210.30A 210.30A 216.90 -3.00 219.90 2130 ---- 228.80B 217.20A 217.20A 221.90 -3.00 224.90 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 213.40B 200.10A 213.40B 208.10 +3.00 205.10 1705 ---- 207.90B 196.20A 207.90B 203.10 +3.00 200.10 1710 ---- 202.90B 191.20A 202.90B 198.10 +3.00 195.10 1715 ---- 197.90B 186.20A 197.90B 193.20 +3.00 190.20 1720 ---- 192.90B 181.30A 192.90B 188.20 +3.00 185.20 1725 ---- 189.90B 175.20A 189.80B 183.20 +3.00 180.20 1730 ---- 182.90B 171.20A 182.80B 178.20 +3.00 175.20 1735 ---- 177.90B 166.20A 177.70B 173.20 +3.00 170.20 1740 ---- 172.90B 161.20A 172.90B 168.20 +2.90 165.30 1745 ---- 168.10B 156.20A 168.10B 163.30 +3.00 160.30 1750 ---- 165.00B 150.30A 164.90B 158.30 +2.90 155.40 1755 ---- 158.10B 146.30A 158.00B 153.30 +2.90 150.40 1760 ---- 153.20B 141.30A 153.10B 148.40 +3.00 145.40 1765 ---- 148.20B 136.40A 148.20B 143.40 +2.90 140.50 1770 ---- 143.20B 131.40A 143.10B 138.40 +2.80 135.60 1775 ---- 140.10B 125.60A 140.10B 133.50 +2.90 130.60 1780 ---- 133.40B 121.60A 133.20B 128.60 +2.90 125.70 1785 ---- 128.40B 116.70A 128.40B 123.60 +2.80 120.80 1790 ---- 123.50B 111.80A 123.50B 118.70 +2.70 116.00 1795 ---- 118.60B 106.90A 118.60B 113.80 +2.70 111.10 1800 ---- 115.50B 101.20A 115.40B 109.00 +2.70 106.30 1805 ---- 108.80B 97.30A 108.70B 104.10 +2.60 101.50 1810 ---- 104.00B 92.50A 103.90B 99.30 +2.60 96.70 1815 ---- 99.10B 87.70A 99.00B 94.50 +2.60 91.90 1820 ---- 94.20B 83.00A 94.20B 89.80 +2.60 87.20 1825 ---- 91.40B 77.60A 91.40B 85.00 +2.40 82.60 1830 ---- 84.80B 73.00A 84.70B 80.40 +2.40 78.00 1835 ---- 80.10B 68.50A 80.10B 75.80 +2.30 73.50 1840 ---- 77.00B 64.10A 77.00B 71.20 +2.20 69.00 1845 ---- 72.80B 59.80A 72.70B 66.80 +2.20 64.60 1850 ---- 68.30B 55.60A 68.20B 62.40 +2.00 60.40 1855 ---- 63.90B 51.50A 63.80B 58.10 +1.90 56.20 1860 ---- 59.50B 47.50A 59.50B 53.90 +1.80 52.10 1865 ---- 55.30B 43.70A 55.30B 49.80 +1.60 48.20 1870 ---- 51.30B 40.00A 51.30B 45.90 +1.50 44.40 1875 ---- 47.30B 36.50A 47.20B 42.10 +1.30 40.80 1880 ---- 43.50B 33.20A 43.40B 38.50 +1.20 37.30 1885 ---- 39.90B 30.10A 39.80B 35.10 +1.10 34.00 1890 ---- 36.40B 27.10A 36.40B 31.80 +.90 30.90 1895 ---- 33.10B 24.40A 33.10B 28.80 +.90 27.90 18 18 1900 ---- 29.90B 21.80A 29.90B 25.90 +.70 25.20 8 8 1905 ---- 27.00B 19.50A 27.00B 23.20 +.60 22.60 11 11 1910 ---- 24.30B 17.30A 24.30B 20.70 +.50 20.20 1915 ---- 21.70B 15.30A 21.70B 18.50 +.50 18.00 1920 ---- 19.40B 13.50A 19.40B 16.40 +.40 16.00 10 10 1925 ---- 17.20B 11.90A 17.20B 14.50 +.30 14.20 1930 14.80 15.30B 10.50A 11.00A 12.80 +.30 60 12.50 1935 ---- 13.50B 9.20A 13.50B 11.30 +.30 11.00 1940 ---- 11.90B 8.10A 8.10A 9.90 +.20 9.70 2 2 1945 ---- 10.50B 7.10A 10.50B 8.70 +.20 8.50 1950 8.80 9.30B 6.20A 8.90B 7.60 +.20 1 7.40 10 10 1955 5.40 8.10B 5.40 6.80B 6.60 +.10 1 6.50 1 1 1960 ---- 7.10B 4.70A 7.10B 5.80 +.10 5.70 1 1 1965 ---- 6.20B 4.20A 6.20B 5.10 +.10 2 5.00 1970 ---- 5.40B 3.70A 5.40B 4.40 .00 4.40 1975 ---- 4.80B 3.20A 4.80B 3.90 .00 3.90 1980 ---- 4.20B 2.90A 4.20B 3.40 .00 3.40 1985 ---- 3.70B 2.60A 3.70B 3.00 .00 3.00 1 1 1990 3.00 3.20B 2.30A 2.30A 2.70 +.10 200 2.60 1995 ---- 2.80B 2.10A 2.80B 2.40 +.10 2 2.30 2000 ---- 2.50B 1.90A 2.50B 2.10 .00 2.10 2005 ---- 2.20B 1.70A 2.20B 1.90 .00 1.90 2010 ---- 2.00B 1.50A 2.00B 1.70 .00 1.70 2015 ---- 1.80B 1.40A 1.80B 1.50 .00 1.50 2020 ---- 1.60B 1.30A 1.60B 1.40 .00 1.40 2025 ---- 1.40B ---- 1.40B 1.30 +.10 1.20 2030 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 2035 ---- 1.20B 1.00A 1.20B 1.10 .00 1.10 1 1 2040 ---- ---- ---- ---- 1.00 .00 1.00 2045 ---- 1.00B ---- 1.00B .90 .00 .90 2050 ---- .90B ---- .90B .80 .00 .80 2055 ---- ---- ---- ---- .80 .00 .80 2060 ---- ---- ---- ---- .70 .00 .70 2065 ---- ---- ---- ---- .60 -.10 .70 2070 ---- ---- ---- ---- .60 -.10 .70 2075 ---- ---- ---- ---- .60 .00 .60 2080 ---- ---- ---- ---- .50 -.10 .60 2085 ---- ---- ---- ---- .50 -.10 .60 2090 ---- ---- ---- ---- .50 .00 .50 2095 ---- ---- ---- ---- .40 -.10 .50 2100 ---- ---- ---- ---- .40 -.10 .50 2105 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options PUT 1700 .20 .20 .20 .20 .30 .00 3 .30 1705 ---- ---- ---- ---- .30 .00 .30 1710 ---- ---- ---- ---- .30 .00 .30 1715 ---- ---- ---- ---- .30 .00 .30 1720 ---- ---- ---- ---- .30 .00 .30 1725 ---- ---- ---- ---- .30 -.10 .40 1730 ---- ---- ---- ---- .40 .00 .40 1735 ---- ---- ---- ---- .40 .00 .40 1740 ---- ---- ---- ---- .40 -.10 .50 1745 ---- ---- ---- ---- .40 -.10 .50 1750 ---- ---- ---- ---- .40 -.10 .50 1755 ---- ---- .50A .50A .50 -.10 .60 1760 ---- ---- ---- ---- .50 -.10 .60 1765 ---- ---- .60A .60A .50 -.20 .70 1770 ---- ---- .60A .60A .60 -.10 .70 1775 ---- ---- .70A .70A .60 -.20 .80 1 1 1780 ---- ---- .80A .80A .70 -.20 .90 1785 ---- ---- .80A .80A .80 -.20 1.00 1790 ---- ---- .90A .90A .90 -.20 1.10 1795 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1800 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 1805 ---- ---- 1.30A 1.30A 1.20 -.40 1.60 1810 ---- ---- 1.40A 1.40A 1.40 -.40 1.80 1815 ---- ---- 1.60A 1.60A 1.60 -.50 2.10 1820 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 1825 ---- ---- 2.00A 2.00A 2.20 -.50 2 2.70 1830 ---- ---- 2.30A 2.30A 2.50 -.60 3.10 1835 ---- ---- 2.60A 2.60A 2.90 -.70 3.60 1840 ---- ---- 2.90A 2.90A 3.30 -.80 4.10 1845 ---- ---- 3.40A 3.40A 3.80 -.90 4.70 1850 ---- ---- 3.90A 3.90A 4.40 -1.00 5.40 30 17 1855 ---- 6.30B 4.50A 4.50A 5.10 -1.10 2 6.20 1 1 1860 ---- 7.30B 5.20A 5.20A 5.90 -1.30 7.20 1865 ---- 8.40B 6.00A 6.00A 6.90 -1.30 8.20 1870 ---- 9.80B 6.90A 6.90A 7.90 -1.50 9.40 1875 ---- 11.20B 7.90A 7.90A 9.10 -1.70 10.80 1880 ---- 12.90B 9.10A 9.10A 10.50 -1.80 12.30 12 11 1885 ---- 14.80B 10.40A 10.40A 12.00 -2.00 14.00 1890 ---- 16.80B 11.90A 11.90A 13.80 -2.00 15.80 9 8 1895 ---- 19.00B 13.60A 13.60A 15.70 -2.20 17.90 9 9 1900 ---- 21.50B 15.40A 15.40A 17.80 -2.30 20.10 10 10 1905 ---- 24.10B 17.50A 17.50A 20.10 -2.40 22.50 1910 ---- 27.00B 19.80A 19.80A 22.60 -2.50 25.10 1915 ---- 30.00B 22.20A 22.20A 25.40 -2.50 27.90 1920 ---- 33.20B 24.90A 24.90A 28.30 -2.50 30.80 1925 ---- 36.60B 27.80A 27.80A 31.40 -2.60 34.00 1930 34.70 40.20B 30.90A 33.70A 34.60 -2.70 1 37.30 1935 ---- 43.90B 34.10A 34.10A 38.10 -2.70 40.80 1940 ---- 47.70B 37.40A 37.40A 41.70 -2.80 44.50 1945 ---- 51.70B 41.00A 41.00A 45.50 -2.80 48.30 1950 ---- 55.80B 44.70A 44.70A 49.40 -2.80 52.20 1955 ---- 60.10B 48.50A 48.50A 53.40 -2.90 56.30 1960 ---- 64.40B 52.50A 52.50A 57.60 -2.80 60.40 1965 ---- 68.80B 56.60A 56.60A 61.80 -2.90 64.70 1970 ---- 73.30B 60.80A 60.80A 66.20 -2.90 69.10 1975 ---- 77.90B 65.10A 65.10A 70.60 -3.00 73.60 1980 ---- 82.50B 69.40A 69.40A 75.10 -3.00 78.10 1985 ---- 86.20B 73.90A 73.90A 79.70 -3.00 82.70 1990 ---- 90.90B 78.50A 78.50A 84.30 -3.00 87.30 1995 ---- 95.70B 83.10A 83.10A 89.00 -3.00 92.00 2000 ---- 101.50B 87.70A 87.70A 93.80 -2.90 96.70 2005 ---- 105.30B 94.10A 94.10A 98.50 -3.00 101.50 2010 ---- 110.10B 98.80A 98.80A 103.30 -3.00 106.30 2015 ---- 115.00B 103.60A 103.60A 108.20 -2.90 111.10 2020 ---- 119.90B 108.50A 108.50A 113.00 -3.00 116.00 2025 ---- 125.80B 111.60A 111.60A 117.90 -3.00 120.90 2030 ---- 129.70B 118.20A 118.20A 122.80 -3.00 125.80 2035 ---- 134.60B 123.00A 123.00A 127.70 -3.00 130.70 2040 ---- 139.50B 127.90A 127.90A 132.60 -3.00 135.60 2045 ---- 144.50B 132.90A 132.90A 137.50 -3.00 140.50 2050 ---- 150.50B 136.00A 136.00A 142.40 -3.00 145.40 2055 ---- 154.30B 142.60A 142.60A 147.40 -3.00 150.40 2060 ---- 159.30B 147.60A 147.60A 152.30 -3.00 155.30 2065 ---- 164.20B 152.50A 152.50A 157.30 -3.00 160.30 2070 ---- 169.20B 157.50A 157.50A 162.20 -3.10 165.30 2075 ---- 175.30B 160.70A 160.70A 167.20 -3.00 170.20 2080 ---- 179.10B 167.50A 167.50A 172.10 -3.10 175.20 2085 ---- 184.10B 172.40A 172.40A 177.10 -3.00 180.10 2090 ---- 189.10B 177.30A 177.30A 182.10 -3.00 185.10 2095 ---- 194.10B 182.30A 182.30A 187.00 -3.10 190.10 2100 ---- 200.10B 185.50A 185.50A 192.00 -3.10 195.10 2105 ---- ---- ---- 192.40A 197.00 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1695 ---- 218.40B 205.80A 218.40B 213.20 +3.10 210.10 1700 ---- 214.90B 200.00A 214.80B 208.20 +3.10 205.10 1705 ---- 208.40B 195.00A 208.40B 203.20 +3.10 200.10 1710 ---- 203.40B 190.00A 203.40B 198.20 +3.10 195.10 1715 ---- 198.40B 185.00A 198.40B 193.20 +3.10 190.10 1720 ---- 194.90B 180.00A 194.80B 188.20 +3.10 185.10 1725 ---- 189.90B 175.00A 189.80B 183.20 +3.10 180.10 1730 ---- 184.90B 170.00A 184.80B 178.20 +3.00 175.20 1735 ---- 179.90B 165.00A 179.80B 173.20 +3.00 170.20 1740 ---- 174.90B 160.00A 174.80B 168.20 +3.00 165.20 1745 ---- 169.90B 155.00A 169.80B 163.20 +3.00 160.20 1750 ---- 164.90B 150.00A 164.80B 158.20 +3.00 155.20 1755 ---- 159.90B 145.00A 159.80B 153.20 +3.00 150.20 1760 ---- 154.90B 140.00A 154.80B 148.20 +3.00 145.20 1765 ---- 149.90B 135.00A 149.80B 143.20 +3.00 140.20 1770 ---- 144.90B 130.00A 144.80B 138.20 +3.00 135.20 1775 ---- 139.90B 125.00A 139.80B 133.20 +3.00 130.20 1780 ---- 134.90B 120.10A 134.80B 128.20 +3.00 125.20 1785 ---- 129.90B 115.10A 129.80B 123.20 +3.00 120.20 1790 ---- 124.90B 110.10A 124.80B 118.20 +3.00 115.20 1795 ---- 119.90B 105.10A 119.80B 113.20 +3.00 110.20 1800 ---- 114.90B 100.10A 114.80B 108.20 +3.00 105.20 1805 ---- 109.90B 95.10A 109.80B 103.20 +3.00 100.20 1810 ---- 104.90B 90.10A 104.80B 98.20 +3.00 95.20 1815 ---- 99.90B 85.10A 99.80B 93.20 +3.00 90.20 1 1820 ---- 94.90B 80.10A 94.80B 88.20 +3.00 85.20 1 1825 ---- 89.90B 75.10A 89.90B 83.20 +3.00 80.20 1830 ---- 84.90B 70.10A 84.90B 78.20 +2.90 75.30 1 1835 ---- 80.00B 65.20A 79.90B 73.20 +2.90 70.30 1840 ---- 75.00B 60.20A 74.90B 68.20 +2.80 65.40 1 1845 ---- 70.00B 55.30A 69.90B 63.20 +2.70 60.50 1850 ---- 65.00B 50.30A 64.90B 58.20 +2.60 55.60 1855 ---- 60.10B 45.40A 60.00B 53.30 +2.60 50.70 1 1860 ---- 55.10B 40.60A 55.00B 48.40 +2.50 45.90 2 4 1865 ---- 50.20B 35.90A 50.10B 43.50 +2.40 41.10 2 1870 ---- 45.30B 31.20A 45.30B 38.60 +2.20 36.40 1 3 1875 ---- 40.50B 26.80A 40.50B 33.90 +2.00 31.90 1 1880 ---- 35.80B 22.50A 35.70B 29.20 +1.60 27.60 1 1885 29.60 31.20B 18.50A 18.50A 24.80 +1.30 1 23.50 4 1890 17.60 26.80B 14.90A 20.00A 20.60 +1.00 47 19.60 1 18 1895 19.20 22.60B 11.70A 11.70A 16.60 +.60 1 16.00 8 18 1900 16.00 18.70B 8.90A 14.50B 13.10 +.30 9 12.80 94 93 1905 10.40 15.10B 6.70A 9.80A 10.10 +.10 44 10.00 15 171 1910 11.60 12.00B 4.90A 7.50 7.50 -.20 53 7.70 63 288 1915 6.20 9.30B 3.50A 5.40 5.50 -.30 74 5.80 21 49 1920 5.50 7.10B 2.50A 4.50B 3.90 -.40 33 4.30 50 119 1925 4.00 5.30 1.80A 2.60B 2.70 -.40 40 3.10 446 428 1930 3.20 3.80B 1.30A 1.80A 1.90 -.30 74 2.20 50 615 1935 1.70 2.70B 1.00 1.30 1.30 -.30 61 1.60 3 59 1940 1.20 1.90B .70A .90 .90 -.20 277 1.10 51 223 1945 1.20 1.40B .60A .60A .60 -.20 7 .80 12 70 1950 .50 .90B .40 .40 .40 -.20 8 .60 64 175 1955 .70 .70 .30 .30 .30 -.20 6 .50 130 214 1960 ---- .50B .30A .50B .30 -.10 .40 4 71 1965 ---- .40B .20A .40B .20 -.10 2 .30 33 95 1970 .20 .30B .20 .20 .20 .00 40 .20 9 59 1975 ---- .30B ---- .30B .10 -.10 .20 21 54 1980 .10 .20 .10 .20 .10 -.10 52 .20 98 1985 ---- .20B ---- .20B .10 .00 .10 41 190 1990 .10 .20B .10 .10 .10 .00 14 .10 70 119 1995 ---- ---- ---- ---- .10 .00 1 .10 255 2000 .20 .30 .10A .10A .10 .00 14 .10 70 592 2005 ---- ---- ---- ---- .10 .00 1 .10 1 12 2010 .10 .10 .10 .10 .10 .00 4 .10 12 11 2015 .10 .10 .10 .10 .10 .00 15 .10 10 35 2020 ---- ---- ---- ---- .10 .00 .10 27 2025 ---- ---- ---- ---- .10 .00 .10 48 2030 ---- ---- ---- ---- .10 .00 .10 1 30 2035 ---- ---- ---- ---- .10 .00 .10 25 2040 ---- ---- ---- ---- .10 .00 .10 5 2045 ---- ---- ---- ---- .10 .00 .10 56 2050 ---- ---- ---- ---- .10 .00 .10 41 2055 ---- ---- ---- ---- .10 .00 .10 97 2060 ---- ---- ---- ---- .10 .00 .10 25 2065 ---- ---- ---- ---- .10 .00 .10 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 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 40 1770 ---- ---- ---- ---- .10 .00 .10 25 1775 ---- ---- ---- ---- .10 .00 .10 17 1780 ---- ---- ---- ---- .10 .00 .10 60 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 18 1795 ---- ---- ---- ---- .10 .00 .10 10 34 1800 ---- ---- ---- ---- .10 .00 .10 45 1805 ---- ---- ---- ---- .10 .00 .10 25 1810 ---- ---- ---- ---- .10 .00 .10 81 111 1815 ---- ---- ---- ---- .10 .00 .10 16 81 1820 .10 .10 .10 .10 .10 .00 7 .10 17 250 1825 ---- ---- ---- ---- .10 -.10 331 .20 14 383 1830 ---- ---- ---- ---- .10 -.10 .20 103 134 1835 .20 .20 .20 .20 .10 -.20 212 .30 3 349 1840 .20 .20 .20 .20 .10 -.20 20 .30 14 13 1845 .30 .30 .20 .20A .10 -.30 15 .40 3 104 1850 .40 .40 .20 .20 .10 -.40 12 .50 21 68 1855 ---- ---- .30A .30A .20 -.40 .60 120 152 1860 .40 .40 .30 .30 .30 -.50 4 .80 28 75 1865 ---- ---- .40A .40A .40 -.60 2 1.00 14 125 1870 .90 .90 .50 .50 .50 -.80 34 1.30 45 83 1875 1.40 1.40 .70 .80A .80 -1.00 809 1.80 411 1022 1880 2.10 2.10 1.10A 1.20 1.10 -1.40 13 2.50 221 192 1885 2.80 3.30B 1.40 3.30B 1.70 -1.70 156 3.40 7 199 1890 4.00 4.70B 2.00 2.40A 2.50 -2.00 22 4.50 97 244 1895 3.10 6.60B 2.90A 3.40A 3.50 -2.40 4 5.90 3 53 1900 5.50 8.80B 4.00 5.00B 5.00 -2.70 68 7.70 90 259 1905 6.00 11.50B 5.50 7.30B 7.00 -2.90 44 9.90 16 39 1910 9.20 14.70B 7.40A 9.80B 9.40 -3.20 74 12.60 6 34 1915 12.10 18.40B 9.70A 18.40B 12.40 -3.30 29 15.70 6 68 1920 12.80 22.40B 12.40A 22.40B 15.80 -3.40 12 19.20 5 37 1925 22.20 26.70B 15.60A 15.60A 19.60 -3.40 50 23.00 1 119 1930 19.80 31.10B 19.20A 19.70A 23.80 -3.30 1 27.10 382 1935 ---- 35.80B 23.10A 23.10A 28.20 -3.30 31.50 9 1940 ---- 40.60B 27.30A 27.30A 32.80 -3.20 36.00 9 1945 ---- 45.40B 31.70A 31.70A 37.50 -3.20 40.70 1 30 1950 ---- 50.30B 36.30A 36.30A 42.30 -3.20 45.50 4 17 1955 ---- 55.30B 41.00A 41.00A 47.20 -3.20 50.40 11 1960 ---- 60.20B 45.80A 45.80A 52.10 -3.20 55.30 36 1965 ---- 65.20B 50.70A 50.70A 57.10 -3.10 60.20 13 1970 ---- 70.20B 55.60A 55.60A 62.10 -3.00 65.10 2 1975 71.10 75.20B 60.50A 65.30A 67.00 -3.10 1 70.10 1 3 1980 ---- 80.10B 65.50A 65.50A 72.00 -3.00 75.00 1 1985 ---- 85.10B 70.40A 70.40A 77.00 -3.00 80.00 1 1990 ---- 90.10B 75.40A 75.40A 82.00 -3.00 85.00 1 1995 ---- 95.10B 80.40A 80.40A 87.00 -3.00 90.00 2000 ---- 100.10B 85.30A 85.30A 92.00 -3.00 95.00 2005 ---- 105.10B 90.30A 90.30A 97.00 -3.00 100.00 1 2010 ---- 110.10B 95.30A 95.30A 102.00 -3.00 105.00 2015 ---- 115.10B 100.30A 100.30A 107.00 -3.00 110.00 1 2020 ---- 120.10B 105.30A 105.30A 112.00 -3.00 115.00 2025 ---- 125.10B 110.30A 110.30A 117.00 -3.00 120.00 2030 ---- 130.10B 115.30A 115.30A 122.00 -3.00 125.00 2035 ---- 135.10B 120.30A 120.30A 127.00 -3.00 130.00 2040 ---- 140.10B 125.30A 125.30A 132.00 -3.00 135.00 2045 ---- 145.10B 130.30A 130.30A 137.00 -3.00 140.00 2050 ---- 150.10B 135.30A 135.30A 142.00 -3.00 145.00 2055 ---- 155.10B 140.20A 140.20A 147.00 -3.00 150.00 2060 ---- 160.10B 145.20A 145.20A 152.00 -3.00 155.00 2065 ---- 165.10B 150.20A 150.20A 157.00 -3.00 160.00 2070 ---- 170.10B 155.20A 155.20A 162.00 -3.00 165.00 2075 ---- 175.10B 160.20A 160.20A 167.00 -3.00 170.00 1 1 2080 ---- 180.10B 165.20A 165.20A 172.00 -3.00 175.00 2085 ---- 185.10B 170.20A 170.20A 177.00 -2.90 179.90 2090 ---- 190.10B 175.20A 175.20A 182.00 -2.90 184.90 2095 ---- 195.10B 180.20A 180.20A 187.00 -2.90 189.90 2100 ---- 200.10B 185.20A 185.20A 192.00 -2.90 194.90 2105 ---- 205.10B 190.20A 190.20A 197.00 -2.90 199.90 2110 ---- 210.00B 195.20A 195.20A 202.00 -2.90 204.90 2115 ---- 215.00B 200.20A 200.20A 207.00 -2.90 209.90 2120 ---- 220.00B 205.20A 205.20A 212.00 -2.90 214.90 1 2125 ---- 225.00B 210.20A 210.20A 217.00 -2.90 219.90 2130 ---- 229.40B 215.20A 215.20A 222.00 -2.90 224.90 2135 ---- 234.20B 220.20A 220.20A 227.00 -2.90 229.90 2140 ---- 239.20B 225.20A 225.20A 232.00 -2.90 234.90 2145 ---- 244.20B 230.20A 230.20A 236.90 -3.00 239.90 2150 ---- 250.00B 235.20A 235.20A 241.90 -3.00 244.90 2155 ---- 254.20B 240.20A 240.20A 246.90 -3.00 249.90 2160 ---- 259.20B 245.20A 245.20A 251.90 -3.00 254.90 2165 ---- 264.20B 250.20A 250.20A 256.90 -3.00 259.90 2170 ---- 269.20B 255.20A 255.20A 261.90 -3.00 264.90 2175 ---- 274.20B 260.20A 260.20A 266.90 -3.00 269.90 2180 ---- 279.20B 266.50A 266.50A 271.90 -3.00 274.90 2185 ---- 284.20B 271.50A 271.50A 276.90 -3.00 279.90 2190 ---- 289.20B 276.60A 276.60A 281.90 -3.00 284.90 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 15.221B 15.039A 15.221B 15.200 +.110 15.090 850 ---- 14.971B 14.789A 14.971B 14.950 +.110 14.840 875 ---- 14.721B 14.539A 14.721B 14.700 +.110 14.590 900 ---- 14.471B 14.289A 14.471B 14.450 +.110 14.340 925 ---- 14.221B 14.039A 14.221B 14.200 +.110 14.090 950 ---- 13.971B 13.789A 13.971B 13.950 +.110 13.840 975 ---- 13.721B 13.539A 13.721B 13.700 +.110 13.590 1000 ---- 13.471B 13.289A 13.471B 13.450 +.110 13.340 1025 ---- 13.221B 13.039A 13.221B 13.200 +.110 13.090 1050 ---- 12.971B 12.789A 12.971B 12.950 +.110 12.840 1075 ---- 12.721B 12.539A 12.721B 12.700 +.110 12.590 1100 ---- 12.471B 12.289A 12.471B 12.450 +.110 12.340 1125 ---- 12.221B 12.039A 12.221B 12.200 +.110 12.090 1150 ---- 11.971B 11.789A 11.971B 11.950 +.110 11.840 1175 ---- 11.721B 11.539A 11.721B 11.700 +.110 11.590 1200 ---- 11.471B 11.289A 11.471B 11.450 +.110 11.340 1225 ---- 11.221B 11.039A 11.221B 11.200 +.110 11.090 1250 ---- 10.971B 10.789A 10.971B 10.950 +.110 10.840 1275 ---- 10.721B 10.539A 10.721B 10.700 +.110 10.590 1300 ---- 10.471B 10.289A 10.471B 10.450 +.110 10.340 1325 ---- 10.221B 10.039A 10.221B 10.200 +.110 10.090 1350 ---- 9.971B 9.789A 9.971B 9.950 +.110 9.840 1375 ---- 9.721B 9.539A 9.721B 9.700 +.110 9.590 1400 ---- 9.471B 9.289A 9.471B 9.450 +.110 9.340 1425 ---- 9.221B 9.039A 9.221B 9.200 +.110 9.090 1450 ---- 8.971B 8.789A 8.971B 8.950 +.110 8.840 1475 ---- 8.721B 8.539A 8.721B 8.700 +.110 8.590 1500 ---- 8.471B 8.289A 8.471B 8.450 +.110 8.340 1525 ---- 8.221B 8.039A 8.221B 8.200 +.110 8.090 1550 ---- 7.971B 7.789A 7.971B 7.950 +.110 7.840 1575 ---- 7.721B 7.539A 7.721B 7.700 +.110 7.590 1600 ---- 7.471B 7.289A 7.471B 7.450 +.110 7.340 1625 ---- 7.221B 7.039A 7.221B 7.200 +.110 7.090 1650 ---- 6.971B 6.789A 6.971B 6.950 +.110 6.840 1675 ---- 6.721B 6.539A 6.721B 6.700 +.110 6.590 1700 ---- 6.464B 6.300A 6.464B 6.450 +.110 6.340 1 1725 ---- 6.214B 6.050A 6.214B 6.200 +.110 6.090 2 1750 ---- 5.964B 5.800A 5.964B 5.950 +.110 5.840 1 1775 ---- 5.721B 5.539A 5.721B 5.700 +.110 5.590 1800 ---- 5.471B 5.289A 5.471B 5.450 +.110 5.340 1825 ---- 5.221B 5.039A 5.221B 5.200 +.110 5.090 1850 ---- 4.971B 4.789A 4.971B 4.950 +.110 4.840 1875 ---- 4.721B 4.539A 4.721B 4.700 +.110 4.590 1900 ---- 4.472B 4.289A 4.472B 4.450 +.110 4.340 1925 ---- 4.222B 4.039A 4.222B 4.200 +.110 4.090 1950 ---- 3.972B 3.789A 3.972B 3.950 +.110 3.840 1975 ---- 3.713B 3.550A 3.713B 3.700 +.110 3.590 2000 ---- 3.472B 3.289A 3.472B 3.450 +.110 3.340 2025 ---- 3.213B 3.027A 3.213B 3.200 +.110 3.090 2050 ---- 3.006B 2.777A 3.006B 2.950 +.110 2.840 2055 ---- 2.938B 2.727A 2.938B 2.900 +.110 2.790 2060 ---- 2.906B 2.677A 2.906B 2.851 +.111 2.740 2065 ---- 2.856B 2.627A 2.856B 2.801 +.111 2.690 2070 ---- 2.806B 2.577A 2.806B 2.751 +.111 2.640 2075 ---- 2.756B 2.528A 2.756B 2.701 +.111 2.590 3 2080 ---- 2.706B 2.478A 2.706B 2.651 +.111 2.540 2085 ---- 2.656B 2.428A 2.655B 2.601 +.111 2.490 2090 ---- 2.608B 2.378A 2.608B 2.551 +.111 2.440 2095 ---- 2.558B 2.328A 2.558B 2.501 +.111 2.390 2100 ---- 2.507B 2.278A 2.507B 2.451 +.111 2.340 103 2105 ---- 2.458B 2.228A 2.458B 2.401 +.110 2.291 2110 ---- 2.408B 2.179A 2.408B 2.351 +.110 2.241 2115 ---- 2.358B 2.129A 2.358B 2.301 +.110 2.191 2120 ---- 2.307B 2.079A 2.307B 2.251 +.110 2.141 2125 ---- 2.257B 2.029A 2.257B 2.201 +.109 2.092 18 2130 ---- 2.207B 1.980A 2.207B 2.151 +.109 2.042 2135 ---- 2.157B 1.930A 2.157B 2.102 +.110 1.992 2140 ---- 2.108B 1.880A 2.108B 2.052 +.109 1.943 1 2145 ---- 2.058B 1.831A 2.058B 2.002 +.109 1.893 10 2150 ---- 2.008B 1.782A 2.008B 1.952 +.108 1.844 190 2155 ---- 1.958B 1.732A 1.958B 1.902 +.108 1.794 2160 ---- 1.910B 1.682A 1.910B 1.852 +.107 1.745 1 2165 ---- 1.860B 1.633A 1.860B 1.803 +.107 1.696 2170 ---- 1.810B 1.584A 1.810B 1.753 +.106 1.647 2 2175 ---- 1.760B 1.535A 1.760B 1.703 +.106 1.597 3 2180 ---- 1.710B 1.486A 1.710B 1.654 +.105 1.549 7 2185 ---- 1.662B 1.437A 1.662B 1.604 +.104 1.500 2 2190 ---- 1.612B 1.388A 1.612B 1.555 +.104 1.451 2195 ---- 1.564B 1.339A 1.564B 1.506 +.103 1.403 4 2200 1.470 1.513B 1.291A 1.487B 1.457 +.103 3 1.354 327 2205 ---- 1.466B 1.243A 1.466B 1.408 +.102 1.306 2210 ---- 1.416B 1.195A 1.416B 1.359 +.100 1.259 1 2215 ---- 1.367B 1.148A 1.367B 1.310 +.099 1.211 2220 ---- 1.320B 1.100A 1.320B 1.262 +.098 1.164 4 2225 ---- 1.271B 1.053A 1.271B 1.213 +.096 1.117 13 2230 ---- 1.224B 1.006A 1.224B 1.165 +.095 1.070 12 14 2235 ---- 1.175B .961A 1.175B 1.118 +.094 1.024 5 2240 1.128 1.130 .915A 1.106B 1.070 +.091 5 .979 5 13 2245 ---- 1.080B .870A 1.080B 1.023 +.089 .934 5 2250 ---- 1.034B .826A 1.034B .977 +.087 .890 11 179 2255 ---- .987B .782A .987B .930 +.084 .846 9 31 2260 ---- .942B .739A .942B .885 +.082 .803 10 88 2265 ---- .897B .697A .897B .840 +.079 .761 6 34 2270 ---- .853B .656A .853B .795 +.075 .720 45 36 2275 ---- .811B .616A .811B .751 +.072 4 .679 7 245 2280 ---- .766B .578A .766B .709 +.069 .640 6 56 2285 ---- .725B .540A .725B .667 +.065 .602 11 41 2290 ---- .682B .503A .682B .626 +.061 .565 176 2295 ---- .642B .469A .642B .586 +.057 .529 5 12 2300 .500 .603B .433 .569B .547 +.053 5 .494 86 360 2305 ---- .564B .404A .564B .510 +.049 .461 18 45 2310 ---- .529B .374A .529B .474 +.045 1 .429 18 35 2315 ---- .492B .346A .492B .439 +.040 .399 16 31 2320 .382 .457B .318A .433B .406 +.036 10 .370 21 70 2325 .345 .426B .290 .400B .375 +.033 25 .342 139 217 2330 .353 .395B .264A .361B .345 +.029 5 .316 48 101 2335 .269 .365B .242A .333B .317 +.026 9 .291 143 111 2340 .279 .335B .221A .305B .290 +.022 13 .268 53 276 2345 .278 .310B .202A .273B .265 +.019 10 .246 14 23 2350 .220 .290 .185 .247B .242 +.017 113 .225 475 784 2355 .212 .264B .169A .234B .220 +.014 23 .206 23 38 2360 .197 .241B .154A .222B .200 +.012 99 .188 9 150 2365 .179 .220B .140A .140A .181 +.009 33 .172 11 20 2370 .159 .201B .127A .173B .164 +.007 23 .157 11 78 2375 .167 .182B .116A .156B .149 +.006 18 .143 175 467 2380 .155 .165B .105 .143B .134 +.004 619 .130 2 44 2385 ---- .150B .096A .150B .121 +.003 .118 7 54 2390 .100 .135B .085A .085A .109 +.002 42 .107 5 146 2395 ---- .121B .077A .077A .098 +.001 .097 11 61 2400 .079 .110 .068 .087 .088 .000 366 .088 382 763 2405 ---- .099B .063A .063A .079 -.001 .080 1 60 2410 ---- .089B .058A .058A .071 -.002 .073 14 64 2415 ---- .081B .052A .052A .064 -.002 .066 69 2420 ---- .072B .047A .047A .057 -.003 .060 3 20 2425 .065 .070 .044A .052A .052 -.002 19 .054 43 114 2430 ---- .059B .040A .059B .046 -.003 .049 42 2435 .057 .057 .037A .037A .042 -.003 2 .045 57 2440 ---- .047B .034A .047B .037 -.004 12 .041 8 70 2445 ---- .043B .031A .043B .034 -.003 .037 17 2450 .040 .041 .028A .029 .030 -.003 10 .033 28 412 2455 ---- .035B .026A .035B .027 -.003 .030 57 2460 ---- .031B .024A .031B .025 -.003 1 .028 1 24 2465 ---- .028B .022A .028B .022 -.003 .025 11 2470 ---- .025B .020A .025B .020 -.003 .023 2 58 2475 .024 .026 .018A .018A .018 -.003 19 .021 15 425 2480 .017 .020B .017 .019B .017 -.002 1 .019 17 80 2485 ---- .018B .015A .018B .015 -.002 .017 67 2490 ---- ---- .014A .014A .014 -.002 .016 90 2495 ---- ---- .013A .013A .012 -.002 .014 63 2500 .015 .015 .013A .013A .011 -.002 3 .013 54 1470 2505 .013 .013 .012A .012A .010 -.002 1 .012 196 2510 .012 .012 .012 .012 .010 -.001 1 .011 126 2515 ---- ---- ---- ---- .009 -.001 .010 40 2520 ---- ---- ---- ---- .008 -.001 .009 43 2525 ---- ---- ---- ---- .008 -.001 .009 2 656 2530 ---- ---- ---- ---- .007 -.001 .008 38 2535 ---- ---- ---- ---- .007 -.001 .008 64 2540 ---- ---- ---- ---- .006 -.001 .007 82 2545 ---- ---- ---- ---- .006 -.001 .007 36 2550 ---- ---- ---- ---- .005 -.002 6 .007 736 2555 ---- ---- ---- ---- .005 -.001 .006 56 2560 ---- ---- ---- ---- .005 -.001 .006 1 86 2565 ---- ---- ---- ---- .005 -.001 .006 36 2570 ---- ---- ---- ---- .004 -.002 .006 60 2575 ---- ---- ---- ---- .004 -.001 .005 79 2580 ---- ---- ---- ---- .004 -.001 .005 20 2585 ---- ---- ---- ---- .004 -.001 .005 27 2590 ---- ---- ---- ---- .004 -.001 .005 36 2595 ---- ---- .004A .004A .004 -.001 .005 43 2600 .004 .004 .004 .004 .004 -.001 9 .005 111 2279 2605 .004 .004 .004 .004 .003 -.002 3 .005 27 2610 ---- ---- .004A .004A .003 -.002 .005 36 2615 ---- ---- .004A .004A .003 -.002 .005 11 2620 ---- ---- .004A .004A .003 -.002 .005 91 2625 .005 .005 .005 .004A .003 -.001 1 .004 227 2630 .004 .004 .004 .004 .003 -.001 3 .004 14 2635 ---- ---- ---- ---- .003 -.001 .004 41 2640 ---- ---- ---- ---- .003 -.001 .004 49 2645 ---- ---- ---- ---- .003 -.001 .004 4 37 2650 ---- ---- ---- ---- .003 -.001 6 .004 370 2655 ---- ---- ---- ---- .003 -.001 .004 30 2660 ---- ---- .003A .003A .003 -.001 .004 45 2665 ---- ---- .003A .003A .003 -.001 .004 65 2670 .003 .003 .003 .003 .003 -.001 1 .004 38 2675 ---- ---- .003A .003A .003 -.001 .004 143 2680 .003 .003 .003 .003 .003 -.001 8 .004 13 2685 ---- ---- .003A .003A .003 -.001 .004 77 2690 ---- ---- .003A .003A .003 -.001 .004 18 2695 .003 .003 .003 .003 .003 -.001 2 .004 24 2700 ---- ---- .003A .003A .003 -.001 .004 15 1669 2725 .003 .003 .003 .003 .003 -.001 2 .004 12 237 2750 ---- ---- .003A .003A .003 -.001 .004 5 575 2775 .003 .003 .003 .003 .003 -.001 3 .004 115 2800 .003 .003 .003 .003 .003 -.001 3 .004 1150 2825 .002 .002 .002 .002 .003 .000 1 .003 74 2850 ---- ---- .002A .002A .002 -.001 .003 3 266 2875 .002 .002 .002 .002 .002 -.001 13 .003 143 2900 ---- ---- .002A .002A .002 -.001 .003 7 385 2925 .002 .002 .002 .002 .002 -.001 18 .003 76 2950 ---- ---- .002A .002A .001 -.002 .003 98 2975 .002 .002 .002 .002 .001 -.002 53 .003 24 147 3000 .002 .002 .002 .002 .001 -.002 46 .003 33 2378 3025 .002 .002 .002 .002 .001 -.001 6 .002 48 3050 .002 .002 .002 .002 .001 -.001 1 .002 15 41 3075 ---- ---- ---- ---- .001 -.001 .002 49 3100 ---- ---- ---- ---- .001 -.001 .002 11 158 3125 ---- ---- ---- ---- .001 -.001 .002 3 7 3150 ---- ---- ---- ---- .001 .000 .001 6 144 3175 ---- ---- ---- ---- .001 .000 .001 19 3200 ---- ---- ---- ---- .001 .000 .001 427 3225 ---- ---- ---- ---- .001 .000 .001 25 3250 ---- ---- ---- ---- .001 .000 .001 476 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 ---- 11.007B 10.883A 11.007B 11.013 +.104 10.909 1300 ---- 10.752B 10.633A 10.751B 10.763 +.104 10.659 1325 ---- 10.503B 10.383A 10.501B 10.513 +.104 10.409 1350 ---- 10.253B 10.132A 10.253B 10.263 +.104 10.159 1375 ---- 10.007B 9.882A 10.007B 10.013 +.104 9.909 1400 ---- 9.757B 9.632A 9.757B 9.763 +.104 9.659 1425 ---- 9.508B 9.382A 9.508B 9.513 +.104 9.409 1450 ---- 9.254B 9.132A 9.254B 9.263 +.104 9.159 1475 ---- 9.004B 8.882A 9.004B 9.013 +.104 8.909 1500 ---- 8.758B 8.632A 8.758B 8.763 +.104 8.659 1525 ---- 8.508B 8.382A 8.508B 8.513 +.104 8.409 1550 ---- 8.258B 8.132A 8.258B 8.263 +.104 8.159 1575 ---- 8.005B 7.881A 8.005B 8.013 +.104 7.909 1600 ---- 7.759B 7.631A 7.759B 7.763 +.104 7.659 1625 ---- 7.509B 7.381A 7.509B 7.513 +.104 7.409 1650 ---- 7.259B 7.131A 7.259B 7.263 +.104 7.159 1675 ---- 7.009B 6.881A 7.009B 7.013 +.104 6.909 1700 ---- 6.760B 6.631A 6.760B 6.763 +.104 6.659 1725 ---- 6.510B 6.381A 6.510B 6.513 +.104 6.409 1750 ---- 6.260B 6.131A 6.260B 6.263 +.104 6.159 1775 ---- 6.010B 5.881A 6.010B 6.013 +.104 5.909 1800 ---- 5.760B 5.631A 5.760B 5.763 +.104 5.659 1825 ---- 5.511B 5.381A 5.511B 5.513 +.104 5.409 1850 ---- 5.261B 5.131A 5.261B 5.263 +.104 5.159 55 1875 ---- 5.010B 4.881A 5.010B 5.013 +.104 4.909 17 1900 ---- 4.762B 4.631A 4.762B 4.764 +.105 4.659 115 1925 ---- 4.513B 4.383A 4.513B 4.515 +.105 4.410 15 1950 ---- 4.265B 4.135A 4.265B 4.266 +.104 4.162 1975 ---- 4.016B 3.888A 4.016B 4.018 +.103 3.915 2000 ---- 3.770B 3.641A 3.770B 3.772 +.103 3.669 22 2025 ---- 3.524B 3.397A 3.524B 3.526 +.102 3.424 2050 ---- 3.280B 3.154A 3.280B 3.281 +.100 3.181 2 2075 ---- 3.038B 2.880A 3.038B 3.039 +.098 2.941 2 2085 ---- 2.939B 2.817A 2.938B 2.942 +.097 2.845 2090 ---- 2.891B 2.769A 2.891B 2.894 +.097 2.797 2095 ---- 2.844B 2.722A 2.844B 2.846 +.096 2.750 2100 2.777 2.858B 2.641A 2.641A 2.798 +.095 2 2.703 101 2105 ---- 2.748B 2.627A 2.747B 2.750 +.095 2.655 2110 ---- 2.703B 2.580A 2.703B 2.703 +.095 2.608 2115 ---- 2.656B 2.533A 2.656B 2.655 +.094 2.561 2120 ---- 2.608B 2.486A 2.608B 2.608 +.094 2.514 2125 ---- 2.619B 2.406A 2.619B 2.560 +.092 2.468 1 2130 ---- 2.513B 2.393A 2.513B 2.513 +.092 2.421 2135 ---- 2.466B 2.346A 2.466B 2.466 +.091 2.375 5 2140 ---- 2.419B 2.300A 2.419B 2.420 +.091 2.329 5 2145 ---- 2.373B 2.254A 2.373B 2.373 +.090 2.283 2150 ---- 2.385B 2.176A 2.385B 2.327 +.090 2.237 1 2155 ---- 2.280B 2.163A 2.280B 2.280 +.089 2.191 2160 ---- 2.234B 2.118A 2.234B 2.234 +.088 2.146 2165 ---- 2.188B 2.073A 2.188B 2.189 +.088 2.101 2170 ---- 2.142B 2.028A 2.142B 2.143 +.087 2.056 2175 ---- 2.155B 1.951A 2.155B 2.098 +.087 2.011 1 2180 ---- 2.051B 1.938A 2.051B 2.052 +.085 1.967 2185 ---- 2.006B 1.886A 2.006B 2.008 +.085 1.923 2190 ---- 1.960B 1.843A 1.959B 1.963 +.084 1.879 2195 ---- 1.917B 1.800A 1.917B 1.919 +.083 1.836 2200 ---- 1.931B 1.733A 1.931B 1.875 +.082 1.793 1 15 2205 ---- 1.839B 1.715A 1.838B 1.831 +.081 1.750 2210 ---- 1.803B 1.673A 1.803B 1.788 +.080 1.708 2215 ---- 1.759B 1.631A 1.759B 1.745 +.079 1.666 2220 ---- 1.716B 1.590A 1.716B 1.702 +.077 1.625 2225 ---- 1.715B 1.525A 1.715B 1.660 +.076 1.584 1 2230 ---- 1.631B 1.510A 1.631B 1.619 +.076 1.543 2235 ---- 1.579B 1.470A 1.579B 1.577 +.074 1.503 4 2240 ---- 1.548B 1.431A 1.547B 1.536 +.072 1.464 4 2245 ---- 1.497B 1.392A 1.496B 1.496 +.072 1.424 8 2250 ---- 1.508B 1.330A 1.508B 1.456 +.070 1.386 16 2255 ---- 1.426B 1.317A 1.426B 1.416 +.068 1.348 2260 ---- 1.377B 1.280A 1.375B 1.377 +.067 1.310 4 2265 ---- 1.338B 1.244A 1.335B 1.339 +.066 1.273 50 2270 ---- 1.299B 1.208A 1.298B 1.301 +.064 1.237 2 2275 ---- 1.315B 1.148A 1.315B 1.264 +.063 10 1.201 18 39 2280 ---- 1.224B 1.139A 1.223B 1.227 +.061 1.166 6 2285 1.099 1.243B 1.070 1.211B 1.191 +.059 2 1.132 1 14 2290 1.138 1.207B 1.072A 1.072A 1.156 +.058 2 1.098 3 2295 ---- 1.172B 1.038A 1.171B 1.121 +.056 1.065 2 3 2300 1.039 1.137B .983A 1.116B 1.087 +.055 3 1.032 14 110 2305 ---- 1.103B .978A 1.100B 1.053 +.052 1.001 42 2310 ---- 1.069B .928A 1.066B 1.020 +.050 .970 18 2315 ---- 1.037B .898A 1.034B .988 +.049 .939 50 51 2320 ---- 1.005B .869A 1.002B .957 +.048 .909 1 5 2325 .915 .973B .834A .973B .926 +.046 1 .880 25 372 2330 .892 .943B .806A .806A .896 +.044 5 .852 1 60 2335 ---- .912B .779A .910B .866 +.042 .824 2 2340 ---- .883B .752A .880B .838 +.041 .797 1 3 2345 ---- .854B .727A .852B .810 +.039 .771 14 59 2350 .787 .826B .702A .791B .782 +.037 53 .745 126 372 2355 ---- .798B .676A .798B .756 +.036 .720 1 10 2360 .654 .771B .652A .652A .730 +.035 5 .695 2 27 2365 .636 .745B .629A .629A .705 +.034 5 .671 8 9 2370 .608 .720B .607A .607A .680 +.032 2 .648 18 21 2375 .594 .695B .586A .664 .656 +.030 9 .626 49 145 2380 .636 .671B .564A .564A .633 +.029 20 .604 5 15 2385 .636 .648B .544A .544A .610 +.027 9 .583 5 13 2390 ---- .625B .524A .623B .588 +.026 .562 15 2395 .505 .602B .505 .588B .567 +.025 2 .542 8 2400 .554 .581B .485A .559B .546 +.024 91 .522 44 172 2405 ---- .560B .468A .559B .526 +.022 .504 41 2410 ---- .540B .450A .537B .507 +.022 .485 17 2415 ---- .520B .433A .519B .488 +.020 .468 9 2420 .458 .501B .415A .488B .470 +.020 1 .450 3 32 2425 .447 .483B .400A .442A .452 +.018 11 .434 110 125 2430 .391 .465B .384A .441A .435 +.017 12 .418 19 2435 ---- .448B .369A .446B .418 +.016 .402 13 2440 .412 .431B .355A .417B .402 +.015 6 .387 8 51 2445 .395 .415B .342A .393A .387 +.014 3 .373 8 8 2450 .370 .400 .328A .328A .372 +.013 76 .359 32 250 2455 .362 .384B .316A .370B .358 +.013 1 .345 14 2460 .348 .369B .303A .356B .344 +.012 1 .332 13 2465 ---- .355B .291A .355B .330 +.011 .319 11 2470 .324 .342B .280A .329B .318 +.011 7 .307 14 10 2475 ---- .329B .269A .329B .305 +.010 5 .295 20 141 2480 ---- .316B .259A .316B .293 +.009 .284 25 42 2485 ---- .304B .249A .304B .282 +.009 .273 27 2490 ---- .292B .239A .292B .271 +.008 1 .263 2 13 2495 ---- .281B .230A .281B .260 +.007 .253 19 2500 .249 .270 .221A .221A .250 +.007 159 .243 48 568 2505 ---- .259B .212A .259B .240 +.006 .234 41 2510 ---- .249B .204A .249B .230 +.005 .225 10 12 2515 ---- .240B .196A .240B .221 +.005 .216 11 11 2520 ---- .230B .188A .230B .213 +.005 .208 1 42 2525 ---- .222B .181A .222B .204 +.004 15 .200 20 205 2530 ---- .214B .174A .214B .196 +.004 .192 4 6 2535 ---- .206B .167A .206B .189 +.004 1 .185 2 13 2540 ---- .198B .161A .198B .181 +.003 .178 3 8 2545 ---- .189B .155A .189B .174 +.003 .171 10 46 2550 .172 .182B .149A .175B .167 +.002 205 .165 17 288 2555 ---- .175B .143A .175B .161 +.002 .159 58 2560 ---- .170B .138A .170B .155 +.002 .153 28 2565 ---- .162B .132A .162B .149 +.002 .147 3 135 2570 ---- .157B .127A .157B .143 +.001 .142 2 16 2575 ---- .150B .123A .150B .138 +.001 .137 8 31 2580 ---- .146B .118A .146B .133 +.001 .132 3 10 2585 ---- .140B .114A .140B .128 +.001 .127 1 2 2590 ---- .135B .110A .135B .123 .000 .123 1 14 2595 ---- .130B .106A .130B .118 .000 .118 4 7 2600 ---- .126B .103A .126B .114 .000 17 .114 39 481 2605 ---- .120B .099A .120B .110 .000 .110 8 2610 ---- .117B .096A .117B .106 .000 .106 4 15 2615 ---- .112B .093A .112B .102 -.001 .103 8 10 2620 ---- .108B .090A .108B .098 -.001 .099 7 2625 .101 .104B .085 .095 .095 -.001 12 .096 3 172 2630 ---- .101B .084A .100B .092 -.001 .093 15 2635 ---- .097B .081A .097B .088 -.001 .089 4 2640 ---- .094B .078A .094B .085 -.001 .086 1 12 2645 ---- .090B .076A .090B .082 -.002 .084 17 2650 ---- .087B .073A .087B .080 -.001 .081 5 485 2655 ---- .084B .071A .084B .077 -.001 .078 11 2660 ---- .081B .069A .081B .074 -.002 .076 25 2665 ---- .079B .067A .079B .072 -.001 .073 4 11 2670 ---- .076B .064A .076B .070 -.001 .071 1 5 2675 ---- .073B .063A .073B .067 -.001 .068 218 2680 ---- .071B .061A .071B .065 -.001 .066 10 10 2685 ---- .069B .059A .069B .063 -.001 .064 11 11 2690 ---- .066B .057A .066B .061 -.001 .062 20 2695 ---- .064B .056A .064B .059 -.001 .060 6 2700 .060 .062 .054A .054A .057 -.001 9 .058 8 307 2725 ---- .053B .047A .053B .050 .000 .050 2 35 2750 ---- .046B .041A .046B .043 .000 .043 145 2775 ---- .040B .036A .040B .038 .000 .038 30 2800 .035 .035 .033A .033A .033 .000 6 .033 1 251 2825 ---- .030B ---- .030B .030 +.001 .029 39 2850 ---- ---- ---- ---- .027 +.001 .026 3 111 2875 .026 .026 .024A .024A .024 +.001 2 .023 7 105 2900 .020 .025 .020 .022A .022 +.001 8 .021 23 132 2925 .021 .021 .020 .020 .020 +.001 7 .019 8 27 2950 .017 .018 .017 .018 .018 +.001 22 .017 54 2975 ---- ---- ---- ---- .017 +.001 .016 26 3000 .016 .016 .015 .015 .016 +.001 13 .015 3 371 3025 .014 .014 .014 .014 .014 .000 4 .014 4 24 3050 ---- ---- ---- ---- .014 +.001 .013 2 22 3075 ---- ---- ---- ---- .013 +.001 .012 9 3100 ---- ---- ---- ---- .012 .000 .012 5 118 3125 ---- ---- ---- ---- .011 .000 .011 4 3150 ---- ---- ---- ---- .011 .000 .011 53 3175 ---- ---- ---- ---- .010 .000 .010 9 3200 ---- ---- ---- ---- .010 .000 .010 2 170 3225 ---- ---- ---- ---- .009 .000 .009 6 3250 ---- ---- ---- ---- .009 .000 .009 14 3275 ---- ---- ---- ---- .009 .000 .009 3 3300 ---- ---- ---- ---- .008 .000 .008 2 56 3325 ---- ---- ---- ---- .008 .000 .008 5 3350 ---- ---- ---- ---- .008 .000 .008 19 3375 ---- ---- ---- ---- .007 -.001 .008 11 3400 ---- ---- ---- ---- .007 .000 .007 78 3425 ---- ---- ---- ---- .007 .000 .007 1 3450 ---- ---- ---- ---- .007 .000 .007 2 12 3475 ---- ---- ---- ---- .007 .000 .007 24 3500 ---- ---- ---- ---- .006 -.001 .007 168 3525 ---- ---- ---- ---- .006 -.001 .007 21 3550 ---- ---- ---- ---- .006 -.001 .007 29 3575 ---- ---- ---- ---- .006 .000 .006 2 3600 ---- ---- ---- ---- .006 .000 .006 107 3625 ---- ---- ---- ---- .006 .000 .006 3650 ---- ---- ---- ---- .006 .000 .006 20 3675 ---- ---- ---- ---- .005 -.001 .006 30 4000 ---- ---- ---- ---- .004 -.001 .005 30 4500 ---- ---- ---- ---- .004 .000 .004 5000 ---- ---- ---- ---- .003 -.001 .004 15 6000 ---- ---- ---- ---- .002 -.001 .003 7000 ---- ---- ---- ---- .002 .000 .002 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 1 SO NOV23 Silver Option CALL 1275 ---- 10.996B 10.887A 10.995B 11.013 +.104 10.909 1300 ---- 10.746B 10.637A 10.744B 10.763 +.104 10.659 1325 ---- 10.496B 10.387A 10.494B 10.513 +.104 10.409 1350 ---- 10.247B 10.137A 10.245B 10.263 +.104 10.159 1375 ---- 9.997B 9.886A 9.994B 10.013 +.104 9.909 1400 ---- 9.747B 9.636A 9.745B 9.763 +.104 9.659 1425 ---- 9.498B 9.386A 9.496B 9.513 +.104 9.409 1450 ---- 9.248B 9.136A 9.245B 9.263 +.104 9.159 1475 ---- 8.999B 8.886A 8.996B 9.013 +.104 8.909 1500 ---- 8.749B 8.635A 8.746B 8.763 +.104 8.659 1525 ---- 8.499B 8.385A 8.496B 8.513 +.104 8.409 1550 ---- 8.250B 8.135A 8.247B 8.263 +.104 8.159 1575 ---- 8.000B 7.885A 7.997B 8.013 +.104 7.909 1600 ---- 7.750B 7.635A 7.748B 7.763 +.104 7.659 1625 ---- 7.501B 7.384A 7.501B 7.513 +.104 7.409 1650 ---- 7.251B 7.134A 7.248B 7.263 +.104 7.159 1675 ---- 7.002B 6.884A 7.002B 7.013 +.104 6.909 1700 ---- 6.752B 6.634A 6.752B 6.763 +.104 6.659 1725 ---- 6.502B 6.384A 6.501B 6.513 +.104 6.409 1750 ---- 6.253B 6.134A 6.252B 6.263 +.104 6.159 1775 ---- 6.004B 5.884A 6.004B 6.013 +.104 5.909 1800 ---- 5.758B 5.634A 5.758B 5.763 +.104 5.659 1825 ---- 5.510B 5.386A 5.510B 5.514 +.103 5.411 1850 ---- 5.263B 5.138A 5.263B 5.265 +.102 20 5.163 1875 ---- 5.012B 4.891A 5.011B 5.018 +.102 4.916 1900 ---- 4.770B 4.645A 4.770B 4.772 +.101 4.671 13 1925 ---- 4.522B 4.401A 4.521B 4.527 +.101 4.426 1950 ---- 4.282B 4.157A 4.282B 4.284 +.100 4.184 1975 ---- 4.037B 3.916A 4.036B 4.042 +.099 3.943 2000 ---- 3.860B 3.645A 3.860B 3.802 +.098 3.704 3 2025 ---- 3.622B 3.409A 3.622B 3.564 +.097 3.467 2050 ---- 3.386B 3.176A 3.386B 3.329 +.095 3.234 1 2075 ---- 3.154B 2.946A 3.154B 3.097 +.093 3.004 2085 ---- 3.001B 2.885A 3.001B 3.005 +.091 2.914 2090 ---- 2.955B 2.840A 2.954B 2.960 +.091 2.869 2095 ---- 2.910B 2.795A 2.910B 2.914 +.090 2.824 2100 ---- 2.926B 2.721A 2.926B 2.869 +.090 2.779 9 2105 ---- 2.819B 2.706A 2.818B 2.824 +.089 2.735 2110 ---- 2.774B 2.661A 2.773B 2.779 +.089 2.690 2115 ---- 2.729B 2.617A 2.728B 2.734 +.088 2.646 2120 ---- 2.685B 2.572A 2.685B 2.689 +.086 2.603 2125 ---- 2.700B 2.501A 2.700B 2.645 +.086 2.559 2130 ---- 2.596B 2.478A 2.596B 2.601 +.085 2.516 2135 ---- 2.552B 2.435A 2.548B 2.557 +.084 2.473 2140 ---- 2.510B 2.393A 2.509B 2.513 +.083 2.430 2145 ---- 2.475B 2.350A 2.474B 2.470 +.082 2.388 2150 ---- 2.482B 2.287A 2.481B 2.427 +.082 2.345 3 2155 ---- 2.389B 2.267A 2.388B 2.384 +.081 2.303 2160 ---- 2.346B 2.226A 2.345B 2.342 +.080 2.262 2165 ---- 2.314B 2.185A 2.314B 2.300 +.079 2.221 2170 ---- 2.261B 2.143A 2.260B 2.258 +.078 2.180 2175 ---- 2.269B 2.081A 2.269B 2.216 +.077 2.139 2180 ---- 2.187B 2.063A 2.187B 2.175 +.076 2.099 2185 ---- 2.146B 2.023A 2.146B 2.134 +.075 2.059 2190 ---- 2.096B 1.984A 2.095B 2.093 +.074 2.019 2195 ---- 2.065B 1.945A 2.065B 2.053 +.073 1.980 2200 ---- 2.065B 1.885A 2.065B 2.013 +.072 1.941 9 2205 ---- 1.985B 1.869A 1.985B 1.974 +.071 1.903 2210 ---- 1.936B 1.832A 1.934B 1.935 +.070 1.865 2215 ---- 1.897B 1.795A 1.895B 1.896 +.069 1.827 2220 ---- 1.858B 1.758A 1.858B 1.858 +.068 1.790 2225 ---- 1.870B 1.698A 1.870B 1.820 +.066 1.754 2230 ---- 1.783B 1.687A 1.782B 1.782 +.065 1.717 2 2235 ---- 1.745B 1.652A 1.745B 1.746 +.065 1.681 2240 ---- 1.708B 1.617A 1.708B 1.709 +.063 1.646 1 2245 ---- 1.672B 1.583A 1.672B 1.673 +.062 1.611 6 2250 ---- 1.686B 1.523A 1.686B 1.637 +.060 1.577 51 2255 ---- 1.600B 1.515A 1.600B 1.602 +.059 1.543 1 2260 ---- 1.565B 1.481A 1.565B 1.567 +.058 1.509 2265 ---- 1.583B 1.449A 1.581B 1.533 +.057 1.476 2270 ---- 1.549B 1.419A 1.546B 1.499 +.055 1.444 1 2275 ---- 1.515B 1.360A 1.514B 1.466 +.054 1.412 1 2 2280 ---- 1.482B 1.355A 1.480B 1.433 +.053 1.380 4 2285 ---- 1.451B 1.325A 1.448B 1.401 +.052 1.349 2290 ---- 1.418B 1.294A 1.415B 1.369 +.051 1.318 8 2295 ---- 1.387B 1.249A 1.383B 1.338 +.050 1.288 10 15 2300 1.315 1.355B 1.209A 1.209A 1.307 +.048 2 1.259 16 181 2305 ---- 1.325B 1.190A 1.322B 1.277 +.047 1.230 5 2310 1.225 1.295B 1.163A 1.291B 1.247 +.046 1 1.201 2 2315 1.240 1.264B 1.125A 1.125A 1.218 +.044 35 1.174 1 26 2320 ---- 1.236B 1.098A 1.235B 1.189 +.043 1.146 5 2325 ---- 1.206B 1.071A 1.205B 1.161 +.042 1.119 314 2330 ---- 1.179B 1.045A 1.178B 1.133 +.040 1.093 15 2335 ---- 1.150B 1.019A 1.149B 1.106 +.039 1.067 4 2340 ---- 1.124B .994A 1.124B 1.079 +.038 1.041 8 2345 ---- 1.096B .969A 1.094B 1.053 +.037 1.016 6 2350 1.062 1.070B .945A .945A 1.027 +.036 1 .991 3 252 2355 ---- 1.045B .921A 1.044B 1.002 +.035 .967 5 2360 ---- 1.019B .898A 1.017B .977 +.033 .944 2 1 2365 ---- .994B .875A .994B .953 +.032 34 .921 1 38 2370 ---- .970B .853A .970B .929 +.031 .898 5 5 2375 ---- .946B .831A .945B .905 +.029 .876 2380 .851 .923B .810A .810A .883 +.029 5 .854 1 1 2385 ---- .900B .789A .900B .860 +.027 .833 20 2390 .768 .878B .768 .861B .839 +.027 24 .812 14 2395 ---- .856B .749A .856B .817 +.026 .791 42 2400 .788 .835B .729A .818B .796 +.025 32 .771 12 136 2405 ---- .814B .710A .814B .776 +.024 .752 9 2410 .764 .793B .692A .762A .756 +.023 3 .733 6 2415 .710 .773B .674A .674A .737 +.023 5 .714 13 2420 .679 .753B .655 .737B .718 +.022 8 .696 8 2425 ---- .734B .638A .734B .699 +.021 .678 5 17 2430 ---- .716B .623A .715B .681 +.021 .660 5 2435 ---- .696B .606A .696B .663 +.020 .643 25 2440 .611 .679B .590A .665B .646 +.019 3 .627 4 9 2445 .590 .661B .574A .648B .629 +.018 4 .611 36 2450 ---- .645B .559A .645B .613 +.018 10 .595 154 2455 ---- .629B .545A .629B .597 +.017 .580 11 2460 ---- .612B .530A .612B .581 +.016 .565 6 2465 .515 .597B .515 .582B .566 +.016 1 .550 5 5 2470 ---- .580B .502A .580B .551 +.015 .536 12 2475 ---- .566B .488A .564B .536 +.013 .523 26 2480 ---- .551B .476A .550B .522 +.013 .509 5 5 2485 ---- .537B .463A .536B .508 +.012 .496 5 8 2490 ---- .523B .451A .523B .495 +.012 .483 4 2495 ---- .509B .439A .509B .482 +.011 .471 4 2500 .474 .496B .427A .476B .469 +.010 48 .459 12 549 2505 ---- .484B .416A .483B .457 +.010 .447 5 2510 ---- .471B .405A .471B .445 +.009 .436 2515 ---- .458B .394A .458B .433 +.008 .425 1 2520 ---- .447B .384A .447B .422 +.008 .414 6 2525 ---- .436B .374A .434B .411 +.008 .403 62 2530 ---- .425B .364A .425B .400 +.007 .393 5 2535 ---- .414B .355A .414B .389 +.006 .383 13 2540 ---- .403B .345A .403B .379 +.006 .373 8 2545 ---- .393B .337A .393B .369 +.005 .364 24 2550 ---- .382B .328A .382B .360 +.005 20 .355 21 2555 ---- .372B .319A .372B .350 +.004 .346 2560 .339 .363B .311A .354B .341 +.004 150 .337 1 2565 ---- .353B .303A .353B .332 +.003 .329 8 2570 .331 .344B .296A .296A .324 +.004 5 .320 2575 ---- .335B .288A .335B .315 +.003 .312 107 2580 ---- .327B .280A .327B .307 +.002 .305 8 2585 ---- .319B .274A .319B .299 +.002 .297 2590 .275 .311B .267A .302B .292 +.002 7 .290 2595 .268 .303B .260A .295B .284 +.002 5 .282 1 2600 .290 .296B .254A .281B .277 +.002 52 .275 8 734 2605 ---- .288B .247A .288B .270 +.001 .269 9 2610 .274 .281B .241A .276B .263 +.001 6 .262 6 2615 ---- .274B .235A .274B .257 +.001 .256 2620 ---- .267B .229A .267B .250 +.001 .249 1 11 2625 ---- .261B .224A .261B .244 +.001 .243 1 10 2630 ---- .254B .218A .254B .238 +.001 .237 5 7 2635 ---- .248B .213A .248B .232 .000 .232 2640 ---- .242B .208A .242B .227 +.001 .226 8 2645 .225 .236B .203A .224A .221 .000 4 .221 19 2650 .216 .231B .198A .198A .216 +.001 3 .215 78 258 2655 ---- .225B .194A .225B .211 +.001 .210 12 2660 ---- .220B .189A .220B .206 +.001 .205 5 6 2665 ---- .215B .185A .214B .201 .000 .201 6 2670 ---- .209B .180A .209B .196 .000 .196 4 2675 ---- .205B .176A .204B .191 .000 .191 9 2680 ---- .200B .172A .199B .187 .000 .187 2685 ---- .195B .168A .195B .183 .000 .183 4 2700 .172 .182B .157A .157A .170 .000 8 .170 43 2725 .154 .162B .140A .140A .152 .000 8 .152 25 38 2750 ---- .145B .127A .145B .136 .000 1 .136 25 2775 ---- .130B .114A .130B .122 -.001 1 .123 26 2800 .113 .117B .103A .112A .110 -.001 41 .111 4 483 2825 ---- .105B .094A .105B .099 -.001 .100 41 2850 ---- .095B .086A .095B .090 -.001 .091 182 2875 ---- .086B .078A .086B .082 -.001 .083 7 2900 ---- .078B .072A .078B .075 -.001 .076 3 21 2925 ---- .071B .066A .071B .068 -.001 .069 1 2950 ---- .065B .061A .065B .063 -.001 .064 17 2975 ---- .060B .056A .060B .058 .000 1 .058 14 3000 .052 .055B .052 .052 .053 -.001 4 .054 216 3025 ---- .051B .048A .051B .049 -.001 .050 9 3050 ---- .047B .045A .047B .045 -.001 .046 2 4 3075 ---- ---- ---- ---- .042 .000 .042 20 3100 .037 .037 .037 .037 .039 .000 3 .039 7 680 3125 ---- ---- ---- ---- .036 .000 .036 15 3150 ---- ---- ---- ---- .034 .000 .034 1 7 3175 ---- ---- ---- ---- .032 .000 .032 2 3200 ---- ---- ---- ---- .030 +.001 .029 2 212 3225 ---- ---- ---- ---- .028 .000 .028 3 6 3250 ---- ---- ---- ---- .026 .000 .026 111 3275 ---- ---- ---- ---- .025 +.001 .024 3 3300 ---- ---- ---- ---- .023 .000 .023 39 3325 ---- ---- ---- ---- .022 .000 .022 3 3350 ---- ---- ---- ---- .021 .000 .021 6 3375 ---- ---- ---- ---- .020 .000 .020 5 3400 .020 .020 .020 .020 .019 .000 2 .019 29 3425 ---- ---- ---- ---- .018 .000 .018 8 3450 ---- ---- ---- ---- .017 -.001 .018 15 3475 ---- ---- ---- ---- .016 -.001 .017 3500 .015 .015 .015 .015 .015 -.001 7 .016 216 3525 ---- ---- ---- ---- .014 -.002 .016 3 3550 ---- ---- ---- ---- .014 -.001 .015 18 3575 ---- ---- ---- ---- .013 -.002 .015 1 3600 ---- ---- ---- ---- .013 -.001 .014 2 11 3625 ---- ---- ---- ---- .012 -.002 .014 2 3650 ---- ---- ---- ---- .012 -.002 1 .014 2 36 3675 ---- ---- ---- ---- .011 -.002 .013 6 4000 ---- ---- ---- ---- .007 -.002 .009 4500 ---- ---- ---- ---- .004 -.002 .006 5000 ---- ---- ---- ---- .003 -.001 .004 27 6000 ---- ---- ---- ---- .002 .000 .002 7000 ---- ---- ---- ---- .002 .000 .002 8000 ---- ---- ---- ---- .001 -.001 .002 9000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- .001 -.001 .002 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 16.513 +.104 16.409 750 ---- ---- ---- ---- 16.263 +.104 16.159 775 ---- ---- ---- ---- 16.013 +.104 15.909 800 ---- ---- ---- ---- 15.763 +.104 15.659 1 825 ---- ---- ---- ---- 15.513 +.104 15.409 850 ---- ---- ---- ---- 15.263 +.104 15.159 875 ---- ---- ---- ---- 15.013 +.104 14.909 900 ---- ---- ---- ---- 14.763 +.104 14.659 925 ---- ---- ---- ---- 14.513 +.104 14.409 950 ---- ---- ---- ---- 14.263 +.104 14.159 975 ---- ---- ---- ---- 14.013 +.104 13.909 1000 ---- ---- ---- ---- 13.763 +.104 13.659 1025 ---- ---- ---- ---- 13.513 +.104 13.409 1050 ---- ---- ---- ---- 13.263 +.104 13.159 1075 ---- ---- ---- ---- 13.013 +.104 12.909 1100 ---- ---- ---- ---- 12.763 +.104 12.659 1125 ---- ---- ---- ---- 12.513 +.104 12.409 1150 ---- ---- ---- ---- 12.263 +.104 12.159 1175 ---- ---- ---- ---- 12.013 +.104 11.909 1200 ---- ---- ---- ---- 11.763 +.104 11.659 1225 ---- ---- ---- ---- 11.513 +.104 11.409 1250 ---- ---- ---- ---- 11.263 +.104 11.159 1275 ---- ---- ---- ---- 11.013 +.104 10.909 1300 ---- ---- ---- ---- 10.763 +.104 10.659 1325 ---- ---- ---- ---- 10.513 +.104 10.409 1350 ---- ---- ---- ---- 10.263 +.104 10.159 1375 ---- ---- ---- ---- 10.013 +.104 9.909 1400 ---- ---- ---- ---- 9.763 +.104 9.659 1425 ---- ---- ---- ---- 9.513 +.104 9.409 1450 ---- ---- ---- ---- 9.263 +.104 9.159 1475 ---- ---- ---- ---- 9.013 +.104 8.909 1500 ---- ---- ---- ---- 8.763 +.104 8.659 4 1525 ---- ---- ---- ---- 8.513 +.104 8.409 1550 ---- ---- ---- ---- 8.263 +.104 8.159 1575 ---- ---- ---- ---- 8.013 +.104 7.909 1600 ---- ---- ---- ---- 7.763 +.104 7.659 1625 ---- ---- ---- ---- 7.513 +.104 7.409 1650 ---- ---- ---- ---- 7.263 +.104 7.159 20 1675 ---- ---- ---- ---- 7.013 +.104 6.909 1700 ---- ---- ---- ---- 6.763 +.104 6.659 34 1725 ---- ---- ---- ---- 6.513 +.104 6.409 6 1750 ---- ---- ---- ---- 6.263 +.103 6.160 28 1775 ---- ---- ---- ---- 6.015 +.103 5.912 19 1800 ---- ---- ---- ---- 5.768 +.102 5.666 193 1825 ---- ---- ---- ---- 5.522 +.102 5.420 1850 ---- ---- ---- ---- 5.277 +.101 5.176 6 1875 ---- ---- ---- ---- 5.034 +.100 4.934 2 1900 ---- ---- ---- ---- 4.793 +.100 4.693 3 1925 ---- 4.592B 4.395A 4.591B 4.553 +.099 4.454 2 1950 ---- 4.371B 4.159A 4.371B 4.316 +.099 4.217 4 1975 ---- 4.135B 3.925A 4.135B 4.080 +.097 3.983 2000 ---- 3.902B 3.695A 3.902B 3.848 +.096 3.752 18 2025 ---- 3.672B 3.467A 3.672B 3.618 +.093 3.525 2050 ---- 3.445B 3.244A 3.445B 3.392 +.091 3.301 2075 ---- 3.223B 3.025A 3.223B 3.171 +.088 3.083 1 2100 ---- 3.006B 2.812A 3.006B 2.954 +.084 2.870 21 2125 ---- 2.795B 2.606A 2.795B 2.744 +.081 2.663 138 2150 ---- 2.590B 2.407A 2.590B 2.540 +.077 2.463 2175 ---- 2.393B 2.216A 2.393B 2.343 +.071 2.272 54 2200 2.097 2.203B 2.034A 2.034A 2.155 +.066 3 2.089 27 2225 ---- 2.023B 1.861A 2.023B 1.975 +.060 1.915 1 2250 ---- 1.854B 1.697A 1.852B 1.805 +.054 1.751 22 2275 1.618 1.693B 1.544A 1.544A 1.645 +.048 9 1.597 5 231 2300 1.472 1.542B 1.401A 1.539B 1.496 +.043 3 1.453 4 312 2325 ---- 1.402B 1.268A 1.401B 1.357 +.038 2 1.319 28 268 2350 ---- 1.271B 1.147A 1.269B 1.228 +.032 1 1.196 8 249 2375 1.133 1.151B 1.034A 1.107A 1.110 +.028 7 1.082 5 87 2400 .999 1.040B .932A 1.039B 1.002 +.024 9 .978 9 248 2425 ---- .940B .840A .938B .903 +.020 .883 27 2450 .821 .848B .756A .846B .814 +.017 8 .797 13 216 2475 ---- .766B .680A .765B .734 +.014 .720 229 2500 .687 .691B .612A .612A .662 +.012 22 .650 13 1228 2525 ---- .623B .552A .623B .597 +.010 .587 11 2550 ---- .564B .498A .563B .539 +.008 .531 305 2575 ---- .510B .450A .509B .487 +.007 .480 1 149 2600 .462 .462 .407A .407A .441 +.006 14 .435 8 466 2625 ---- .418B .370A .418B .400 +.005 .395 326 2650 .372 .380B .336A .336A .364 +.004 14 .360 30 516 2675 .328 .346B .306A .332A .331 +.003 10 .328 1 4 2700 .298 .315B .280A .304A .302 +.002 18 .300 7 1831 2725 .273 .288B .256A .285B .277 +.003 4 .274 28 2750 ---- .264B .235A .264B .253 +.001 9 .252 3 356 2775 ---- .242B .216A .242B .233 +.002 .231 4 2800 .204 .222B .200A .221B .214 +.001 7 .213 114 960 2825 .187 .205B .184A .199A .198 +.001 15 .197 2 281 2850 ---- .189B .171A .189B .183 +.001 .182 1 749 2875 ---- .174B .158A .174B .169 +.001 .168 193 2900 .157 .161B .147A .156A .157 +.001 2 .156 13 909 2925 ---- .149B .137A .149B .146 +.001 .145 279 2950 ---- .139B .127A .139B .136 +.001 .135 25 2975 ---- .129B .119A .129B .127 +.002 .125 19 3000 .119 .121 .111A .120A .118 +.001 2 .117 5 3699 3025 ---- .112B .104A .112B .111 +.002 .109 30 3050 ---- .104B .098A .104B .104 +.002 .102 25 3075 ---- .097B .092A .097B .097 +.001 .096 2 268 3100 ---- .092B .086A .092B .091 +.001 .090 241 3125 .084 .086B .081A .081A .086 +.002 1 .084 9 3150 ---- .081B .077A .081B .081 +.002 .079 109 3175 ---- .076B .072A .072A .076 +.001 .075 2 3200 ---- .071B .068A .071B .072 +.002 .070 3 469 3225 ---- .068B .065A .068B .068 +.002 .066 2 3250 ---- ---- .061A .061A .064 +.001 9 .063 96 3275 ---- .060B .058A .058A .061 +.002 .059 2 3300 ---- .057B .055A .055A .058 +.002 .056 126 3325 ---- .054B ---- .054B .055 +.002 .053 4 3350 ---- ---- ---- ---- .052 +.002 .050 69 3375 ---- ---- ---- ---- .049 +.001 .048 2 3400 ---- ---- ---- ---- .047 +.001 .046 1 70 3425 ---- ---- ---- ---- .045 +.002 .043 70 3450 ---- ---- ---- ---- .043 +.002 .041 11 3475 ---- ---- ---- ---- .041 +.002 .039 1 3500 ---- ---- ---- ---- .039 +.002 .037 17 2723 3525 ---- ---- ---- ---- .037 +.001 .036 5 3550 ---- ---- ---- ---- .035 +.001 .034 40 3575 ---- ---- ---- ---- .033 +.001 .032 3 3600 ---- ---- ---- ---- .032 +.001 .031 152 3625 ---- ---- ---- ---- .030 +.001 .029 6 3650 ---- ---- ---- ---- .029 +.001 .028 1 3675 ---- ---- ---- ---- .028 +.001 .027 3700 ---- ---- ---- ---- .026 .000 .026 1 252 3725 ---- ---- ---- ---- .025 .000 .025 5 3750 ---- ---- ---- ---- .024 .000 .024 8 3775 ---- ---- ---- ---- .024 +.001 .023 2 3800 ---- ---- ---- ---- .023 +.001 .022 8 3825 ---- ---- ---- ---- .022 +.001 .021 2 3850 ---- ---- ---- ---- .021 .000 .021 21 3875 ---- ---- ---- ---- .021 +.001 .020 3900 ---- ---- ---- ---- .020 .000 .020 2 3925 ---- ---- ---- ---- .020 +.001 .019 1 3950 ---- ---- ---- ---- .020 +.001 .019 11 3975 ---- ---- ---- ---- .019 +.001 .018 4000 .019 .020 .017 .019 .019 +.001 22 .018 11 2123 4025 ---- ---- ---- ---- .018 .000 .018 4050 ---- ---- ---- ---- .018 +.001 .017 1 4075 ---- ---- ---- ---- .018 +.001 .017 10 4500 ---- ---- ---- ---- .013 .000 .013 290 5000 ---- ---- ---- ---- .010 .000 .010 1985 6000 ---- ---- ---- ---- .007 .000 .007 442 7000 .005 .005 .005 .005 .007 +.002 3 .005 52 7500 ---- ---- ---- ---- .006 +.002 .004 91 8000 ---- ---- ---- ---- .005 +.001 .004 13 9000 ---- ---- ---- ---- .004 +.001 .003 41 10000 ---- ---- ---- ---- .003 .000 .003 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 10.859 +.101 10.758 1350 ---- ---- ---- ---- 10.609 +.101 10.508 1375 ---- ---- ---- ---- 10.359 +.101 10.258 1400 ---- ---- ---- ---- 10.109 +.101 10.008 1425 ---- ---- ---- ---- 9.859 +.101 9.758 1450 ---- ---- ---- ---- 9.609 +.101 9.508 1475 ---- ---- ---- ---- 9.359 +.101 9.258 1500 ---- ---- ---- ---- 9.109 +.101 9.008 1525 ---- ---- ---- ---- 8.859 +.101 8.758 1550 ---- ---- ---- ---- 8.609 +.101 8.508 1575 ---- ---- ---- ---- 8.359 +.101 8.258 1600 ---- ---- ---- ---- 8.109 +.101 8.008 1625 ---- ---- ---- ---- 7.859 +.101 7.758 1650 ---- ---- ---- ---- 7.609 +.101 7.508 1675 ---- ---- ---- ---- 7.359 +.101 7.258 1700 ---- ---- ---- ---- 7.109 +.101 7.008 1725 ---- ---- ---- ---- 6.860 +.101 6.759 1750 ---- ---- ---- ---- 6.612 +.100 6.512 1775 ---- ---- ---- ---- 6.365 +.099 6.266 1800 ---- ---- ---- ---- 6.119 +.098 6.021 1825 ---- ---- ---- ---- 5.875 +.098 5.777 1850 ---- ---- ---- ---- 5.633 +.098 5.535 1875 ---- ---- ---- ---- 5.392 +.097 5.295 1900 ---- 5.210B 5.003A 5.210B 5.152 +.095 5.057 13 1925 ---- 4.973B 4.767A 4.973B 4.915 +.094 4.821 1950 ---- 4.738B 4.534A 4.738B 4.681 +.093 4.588 1975 ---- 4.506B 4.304A 4.506B 4.449 +.092 4.357 2000 ---- 4.276B 4.077A 4.276B 4.220 +.090 4.130 2025 ---- 4.051B 3.853A 4.051B 3.994 +.088 3.906 2050 ---- 3.827B 3.634A 3.827B 3.772 +.085 3.687 2075 ---- 3.609B 3.419A 3.609B 3.555 +.082 3.473 2100 ---- 3.396B 3.209A 3.396B 3.342 +.078 3.264 2125 ---- 3.189B 3.007A 3.189B 3.135 +.075 3.060 2150 ---- 2.986B 2.810A 2.986B 2.935 +.072 2.863 2175 ---- 2.791B 2.620A 2.791B 2.740 +.067 2.673 2200 ---- 2.603B 2.438A 2.603B 2.553 +.063 2.490 3 2225 ---- 2.424B 2.264A 2.424B 2.374 +.059 2.315 2250 ---- 2.250B 2.098A 2.250B 2.203 +.055 2.148 1 2275 ---- 2.086B 1.940A 2.086B 2.040 +.050 1.990 2300 1.821 1.935B 1.791A 1.933B 1.886 +.046 1 1.840 8 2325 ---- 1.788B 1.650A 1.787B 1.740 +.041 1.699 130 2350 ---- 1.649B 1.519A 1.648B 1.604 +.037 1.567 49 2375 ---- 1.520B 1.395A 1.519B 1.477 +.034 1.443 4 2400 ---- 1.399B 1.282A 1.395B 1.358 +.031 1.327 140 2425 ---- 1.287B 1.175A 1.285B 1.247 +.027 1.220 68 2450 ---- 1.183B 1.078A 1.181B 1.145 +.024 1.121 1 2475 ---- 1.087B .989A 1.086B 1.051 +.021 1.030 4 2500 .975 .997B .907A .997B .964 +.018 1 .946 46 2525 ---- .917B .832A .916B .885 +.016 .869 11 2550 ---- .842B .762A .842B .813 +.015 .798 207 2575 ---- .774B .700A .774B .747 +.013 .734 23 2600 ---- .712B .643A .712B .687 +.012 50 .675 279 2625 ---- .656B .592A .656B .632 +.010 .622 9 2650 ---- .605B .546A .603B .583 +.009 .574 33 2675 ---- .558B .504A .558B .538 +.008 .530 9 2700 ---- .515B .465A .515B .498 +.008 .490 14 2725 ---- .476B .431A .476B .461 +.007 .454 11 2750 ---- .441B .400A .441B .428 +.006 .422 15 2775 ---- .410B .372A .410B .397 +.005 .392 5 2800 .375 .381B .346A .378B .370 +.005 5 .365 205 2825 ---- .355B .323A .355B .344 +.004 .340 6 7 2850 .318 .331B .301A .329B .321 +.003 1 .318 14 6 2875 ---- .309B .282A .309B .300 +.003 .297 2900 ---- .288B .265A .288B .281 +.003 .278 9 2925 .267 .270B .248A .265A .264 +.003 5 .261 2950 ---- .253B .233A .253B .248 +.003 .245 2975 .221 .238B .219A .238B .233 +.003 17 .230 3000 ---- .224B .206A .224B .219 +.002 .217 144 3025 ---- .210B .196A .210B .206 +.002 .204 21 3050 ---- .198B .185A .197B .195 +.003 .192 5 3075 ---- .186B .175A .185B .184 +.002 .182 9 3100 ---- .176B .165A .176B .174 +.002 .172 19 3125 ---- .166B .157A .165B .165 +.003 .162 11 3150 ---- .157B .149A .157B .156 +.002 .154 4 3175 ---- .148B .141A .148B .148 +.002 .146 10 3200 ---- .141B .134A .141B .141 +.003 .138 3225 ---- .133B .128A .133B .134 +.003 .131 10 3250 ---- .127B .122A .127B .127 +.002 .125 13 3275 ---- .120B .116A .120B .121 +.002 .119 1 3300 ---- .115B .110A .115B .116 +.003 .113 9 3325 ---- .110B .105A .110B .110 +.002 .108 6 3350 ---- .104B .101A .104B .105 +.002 .103 14 3375 ---- .100B .096A .100B .100 +.002 .098 30 3400 ---- .095B .092A .092A .096 +.002 .094 8 3425 ---- .091B .088A .088A .092 +.002 .090 3450 ---- .087B .085A .085A .088 +.002 7 .086 6 10 3475 ---- .083B .081A .081A .084 +.002 .082 3500 ---- .079B ---- .079B .080 +.002 .078 54 3525 ---- .076B .074A .074A .077 +.002 .075 3 3550 ---- .073B .071A .071A .074 +.002 .072 12 3575 .069 .070B .069 .070B .070 +.001 4 .069 15 59 3600 ---- .067B ---- .067B .068 +.002 .066 200 3800 ---- ---- ---- ---- .049 +.001 21 .048 18 220 4200 ---- ---- ---- ---- .028 +.001 .027 100 4300 ---- ---- ---- ---- .025 +.001 .024 150 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 10.859 +.101 10.758 1350 ---- ---- ---- ---- 10.609 +.101 10.508 1375 ---- ---- ---- ---- 10.359 +.101 10.258 1400 ---- ---- ---- ---- 10.109 +.101 10.008 1425 ---- ---- ---- ---- 9.859 +.101 9.758 1450 ---- ---- ---- ---- 9.609 +.101 9.508 1475 ---- ---- ---- ---- 9.359 +.101 9.258 1500 ---- ---- ---- ---- 9.109 +.101 9.008 1525 ---- ---- ---- ---- 8.859 +.101 8.758 1550 ---- ---- ---- ---- 8.609 +.101 8.508 1575 ---- ---- ---- ---- 8.359 +.101 8.258 1600 ---- ---- ---- ---- 8.109 +.101 8.008 1625 ---- ---- ---- ---- 7.859 +.101 7.758 1650 ---- ---- ---- ---- 7.609 +.101 7.508 1675 ---- ---- ---- ---- 7.359 +.100 7.259 1700 ---- ---- ---- ---- 7.111 +.101 7.010 1725 ---- ---- ---- ---- 6.864 +.100 6.764 1750 ---- ---- ---- ---- 6.619 +.100 6.519 1775 ---- ---- ---- ---- 6.375 +.099 6.276 1800 ---- ---- ---- ---- 6.133 +.099 6.034 3 1825 ---- ---- ---- ---- 5.892 +.097 5.795 1850 ---- 5.693B 5.504A 5.693B 5.654 +.097 5.557 1875 ---- 5.470B 5.269A 5.470B 5.418 +.097 5.321 1900 ---- 5.236B 5.036A 5.236B 5.183 +.095 5.088 1925 ---- 5.002B 4.806A 5.002B 4.952 +.095 4.857 1950 ---- 4.772B 4.578A 4.772B 4.723 +.094 4.629 1975 ---- 4.545B 4.354A 4.545B 4.497 +.092 4.405 2 2000 ---- 4.323B 4.134A 4.323B 4.275 +.091 4.184 2025 ---- 4.104B 3.917A 4.104B 4.056 +.088 3.968 2050 ---- 3.889B 3.706A 3.889B 3.842 +.086 3.756 2 2075 ---- 3.679B 3.500A 3.678B 3.632 +.082 3.550 2100 ---- 3.474B 3.300A 3.474B 3.428 +.078 3.350 2125 ---- 3.275B 3.106A 3.275B 3.230 +.075 3.155 2150 ---- 3.082B 2.918A 3.082B 3.037 +.070 2.967 2175 ---- 2.896B 2.738A 2.896B 2.851 +.066 2.785 2200 ---- 2.717B 2.564A 2.716B 2.673 +.064 2.609 1 2225 ---- 2.544B 2.398A 2.544B 2.502 +.062 2.440 2250 ---- 2.379B 2.240A 2.379B 2.338 +.059 2.279 2275 ---- 2.222B 2.089A 2.222B 2.183 +.058 2.125 2300 ---- 2.073B 1.947A 2.073B 2.035 +.055 1.980 2325 ---- 1.932B 1.812A 1.931B 1.895 +.052 1.843 1 2350 ---- 1.798B 1.685A 1.798B 1.764 +.049 1.715 3 2375 ---- 1.672B 1.566A 1.672B 1.640 +.045 1.595 2400 ---- 1.554B 1.454A 1.554B 1.524 +.040 1.484 1 2425 ---- 1.443B 1.351A 1.443B 1.416 +.037 1.379 2450 ---- 1.340B 1.254A 1.340B 1.315 +.034 1.281 2475 ---- 1.244B 1.164A 1.244B 1.221 +.031 1.190 2500 ---- 1.155B 1.081A 1.155B 1.133 +.027 1.106 2 2525 ---- 1.072B 1.004A 1.072B 1.052 +.025 1.027 50 2550 ---- .996B .933A .996B .978 +.023 .955 2575 ---- .925B .868A .925B .909 +.021 .888 2600 .855 .860B .804A .804A .845 +.019 1 .826 2 2625 ---- .803B .749A .803B .787 +.017 .770 2650 ---- .748B .698A .748B .733 +.015 .718 100 2675 ---- .697B .652A .697B .684 +.014 .670 2700 ---- .650B .608A .650B .639 +.013 .626 2 2 2725 ---- .607B .569A .607B .597 +.011 .586 2750 ---- .568B .533A .568B .559 +.010 .549 2775 ---- .531B .499A .531B .524 +.009 .515 2800 ---- .499B .469A .499B .492 +.008 .484 2 2825 ---- .475B .441A .475B .463 +.008 .455 2850 ---- .447B .416A .447B .436 +.007 .429 2875 .399 .422B .392A .422B .410 +.006 5 .404 2900 .373 .399B .370A .399B .387 +.006 13 .381 2 2925 .353 .376B .350A .376B .366 +.006 11 .360 2950 .334 .356B .332A .356B .346 +.006 5 .340 2975 ---- .337B .315A .337B .328 +.006 .322 3000 .309 .320B .298A .320B .311 +.006 1 .305 3025 ---- .304B .283A .304B .295 +.005 .290 3050 ---- .289B .269A .289B .280 +.005 .275 3075 ---- .274B .256A .274B .267 +.006 .261 3100 ---- .260B .243A .260B .254 +.006 .248 1 3125 ---- .247B .233A .247B .242 +.006 .236 3150 ---- .235B .222A .235B .231 +.006 .225 3175 ---- .218B .212A .218B .221 +.006 .215 3200 ---- .209B .203A .203A .211 +.006 .205 3225 ---- .199B .194A .194A .202 +.006 .196 3250 ---- .190B .187A .187A .193 +.005 .188 3275 ---- .182B .178A .178A .185 +.005 .180 3300 ---- .174B .171A .171A .177 +.005 .172 3325 ---- .167B ---- .167B .170 +.005 .165 3350 ---- .159B ---- .159B .163 +.005 .158 3375 ---- .153B .151A .151A .156 +.004 .152 3400 ---- .148B ---- .148B .150 +.004 .146 2 3425 ---- ---- ---- ---- .144 +.003 .141 3450 ---- .136B ---- .136B .139 +.004 .135 3475 ---- ---- ---- ---- .133 +.003 .130 3500 ---- ---- ---- ---- .128 +.003 .125 5 3525 ---- .121B ---- .121B .123 +.003 .120 3550 ---- .116B ---- .116B .119 +.004 .115 3575 ---- .112B ---- .112B .114 +.003 .111 4000 ---- ---- ---- ---- .064 +.003 .061 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.109 +.101 13.008 1125 ---- ---- ---- ---- 12.859 +.101 12.758 1150 ---- ---- ---- ---- 12.609 +.101 12.508 1175 ---- ---- ---- ---- 12.359 +.101 12.258 1200 ---- ---- ---- ---- 12.109 +.101 12.008 1225 ---- ---- ---- ---- 11.859 +.101 11.758 1250 ---- ---- ---- ---- 11.609 +.101 11.508 1275 ---- ---- ---- ---- 11.359 +.101 11.258 1300 ---- ---- ---- ---- 11.109 +.101 11.008 1325 ---- ---- ---- ---- 10.859 +.101 10.758 1350 ---- ---- ---- ---- 10.609 +.101 10.508 1375 ---- ---- ---- ---- 10.359 +.101 10.258 1400 ---- ---- ---- ---- 10.109 +.101 10.008 1425 ---- ---- ---- ---- 9.859 +.101 9.758 1450 ---- ---- ---- ---- 9.609 +.101 9.508 1475 ---- ---- ---- ---- 9.359 +.101 9.258 1500 ---- ---- ---- ---- 9.109 +.101 9.008 1525 ---- ---- ---- ---- 8.859 +.101 8.758 1550 ---- ---- ---- ---- 8.609 +.101 8.508 1575 ---- ---- ---- ---- 8.359 +.101 8.258 1600 ---- ---- ---- ---- 8.109 +.101 8.008 1625 ---- ---- ---- ---- 7.859 +.100 7.759 1650 ---- ---- ---- ---- 7.611 +.100 7.511 1675 ---- ---- ---- ---- 7.364 +.100 7.264 3 1700 ---- ---- ---- ---- 7.119 +.100 7.019 1725 ---- ---- ---- 6.902B 6.875 +.099 6.776 90 1750 ---- ---- ---- ---- 6.632 +.098 6.534 8 1775 ---- ---- ---- ---- 6.392 +.098 6.294 1800 ---- 6.162B 6.002A 6.162B 6.153 +.097 6.056 1825 ---- 5.967B 5.767A 5.967B 5.916 +.096 5.820 1850 ---- 5.730B 5.534A 5.730B 5.681 +.095 5.586 1875 ---- 5.498B 5.303A 5.498B 5.449 +.094 5.355 1900 ---- 5.268B 5.075A 5.268B 5.219 +.092 5.127 1925 ---- 5.041B 4.851A 5.041B 4.992 +.091 4.901 1950 ---- 4.817B 4.630A 4.817B 4.769 +.089 4.680 1975 ---- 4.596B 4.412A 4.596B 4.549 +.087 4.462 2000 ---- 4.380B 4.198A 4.380B 4.333 +.085 4.248 2 2025 ---- 4.168B 3.990A 4.168B 4.122 +.083 4.039 2050 ---- 3.960B 3.786A 3.960B 3.915 +.080 3.835 2075 ---- 3.758B 3.588A 3.758B 3.714 +.078 3.636 2100 ---- 3.561B 3.395A 3.560B 3.518 +.076 3.442 2 2125 ---- 3.369B 3.209A 3.369B 3.327 +.073 3.254 2150 ---- 3.184B 3.029A 3.184B 3.143 +.070 3.073 2175 ---- 3.005B 2.855A 3.005B 2.965 +.067 2.898 2200 2.720 2.833B 2.688A 2.688A 2.794 +.065 1 2.729 8 2225 ---- 2.667B 2.529A 2.667B 2.630 +.062 2.568 2250 ---- 2.508B 2.376A 2.508B 2.473 +.059 2.414 2275 ---- 2.366B 2.231A 2.365B 2.323 +.056 2.267 2300 ---- 2.223B 2.094A 2.221B 2.181 +.052 2.129 27 2325 ---- 2.086B 1.960A 2.085B 2.046 +.048 1.998 1 2350 ---- 1.957B 1.834A 1.952B 1.919 +.044 1.875 18 2375 ---- 1.836B 1.719A 1.833B 1.798 +.039 1.759 2400 ---- 1.722B 1.609A 1.718B 1.685 +.035 1.650 9 224 2425 ---- 1.614B 1.508A 1.611B 1.579 +.032 1.547 76 2450 ---- 1.513B 1.412A 1.510B 1.480 +.029 1.451 15 2475 ---- 1.419B 1.323A 1.416B 1.387 +.027 1.360 2500 1.325 1.330B 1.239A 1.239A 1.300 +.024 1 1.276 75 2525 ---- 1.248B 1.163A 1.246B 1.219 +.022 1.197 28 2550 ---- 1.171B 1.091A 1.169B 1.144 +.020 1.124 10 2575 ---- 1.100B 1.023A 1.098B 1.075 +.020 1.055 4 2600 ---- 1.034B .961A 1.032B 1.010 +.018 .992 584 2625 ---- .972B .904A .970B .950 +.017 .933 30 2650 ---- .914B .851A .912B .894 +.016 .878 248 2675 ---- .861B .801A .860B .842 +.015 .827 50 2700 ---- .812B .756A .811B .794 +.014 1 .780 135 2725 ---- .765B .713A .765B .750 +.013 .737 22 2750 ---- .724B .674A .723B .709 +.013 .696 86 2775 ---- .683B .638A .683B .670 +.011 .659 67 2800 ---- .647B .604A .647B .635 +.011 .624 76 2825 ---- .613B .572A .612B .601 +.010 .591 12 12 2850 ---- .581B .543A .580B .571 +.010 .561 2875 ---- .551B .515A .550B .542 +.009 .533 10 2900 ---- .523B .490A .522B .515 +.009 1 .506 286 2925 ---- .498B .466A .496B .490 +.008 .482 3 3 2950 ---- .473B .444A .472B .466 +.007 .459 2975 ---- .451B .423A .450B .444 +.007 .437 69 3000 .425 .429B .404A .404A .424 +.007 1 .417 6 468 3025 ---- .410B .386A .409B .405 +.007 .398 14 3050 ---- .391B .369A .390B .387 +.006 .381 3075 ---- .373B .353A .373B .370 +.006 .364 3100 ---- .357B .338A .356B .354 +.006 .348 1 3125 ---- .341B .324A .341B .339 +.006 .333 3150 ---- .327B .310A .327B .325 +.006 .319 43 3175 ---- .314B .298A .314B .311 +.005 .306 3200 ---- .301B .286A .301B .299 +.005 .294 10 3225 ---- .289B .275A .289B .287 +.005 .282 3250 ---- .277B .265A .277B .276 +.005 .271 245 3275 ---- .267B .255A .267B .265 +.004 .261 3300 ---- .256B .245A .256B .255 +.004 .251 87 3325 ---- .247B .236A .247B .246 +.005 .241 3350 ---- .238B .228A .238B .237 +.005 .232 8 3375 ---- .229B .220A .229B .228 +.004 .224 9 3400 ---- .221B .212A .221B .220 +.004 .216 83 3425 ---- .213B .205A .213B .213 +.005 .208 3450 ---- .206B .198A .206B .205 +.004 .201 3475 ---- .199B .191A .199B .198 +.004 .194 10 3500 ---- .192B .185A .192B .192 +.005 .187 1477 3525 ---- .186B .179A .186B .185 +.004 .181 8 3550 ---- .179B .173A .179B .179 +.004 .175 3575 ---- .173B .167A .173B .174 +.005 .169 13 3600 ---- .168B .162A .162A .168 +.004 .164 3 3625 ---- .163B .157A .163B .163 +.005 .158 11 3650 .158 .160 .152A .160 .158 +.005 20 .153 10 3675 ---- .152B ---- .152B .153 +.005 .148 10 3700 ---- .148B .143A .143A .148 +.004 .144 130 4000 .102 .105 .097 .105 .104 +.004 11 .100 10 847 4250 ---- .079B ---- .079B .080 +.004 .076 15 4500 ---- .061B ---- .061B .062 +.003 .059 375 4700 ---- .050B ---- .050B .052 +.003 .049 100 5000 ---- ---- ---- ---- .041 +.002 .039 354 7000 ---- ---- ---- ---- .014 -.002 .016 8 10000 ---- ---- ---- ---- .011 -.002 .013 3 46 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 10.849 +.095 10.754 1375 ---- ---- ---- ---- 10.599 +.095 10.504 1400 ---- ---- ---- ---- 10.349 +.095 10.254 1425 ---- ---- ---- ---- 10.099 +.095 10.004 1450 ---- ---- ---- ---- 9.849 +.095 9.754 1475 ---- ---- ---- ---- 9.599 +.095 9.504 1500 ---- ---- ---- ---- 9.349 +.095 9.254 1525 ---- ---- ---- ---- 9.099 +.095 9.004 1550 ---- ---- ---- ---- 8.849 +.095 8.754 1575 ---- ---- ---- ---- 8.599 +.094 8.505 1600 ---- ---- ---- ---- 8.350 +.093 8.257 1625 ---- ---- ---- ---- 8.103 +.092 8.011 1650 ---- ---- ---- ---- 7.858 +.092 7.766 1675 ---- ---- ---- ---- 7.614 +.091 7.523 1700 ---- ---- ---- ---- 7.373 +.091 7.282 11 1725 ---- ---- ---- ---- 7.133 +.090 7.043 1750 ---- 6.819B 6.757A 6.819B 6.896 +.090 6.806 1775 ---- 6.702B 6.522A 6.702B 6.660 +.089 6.571 1800 ---- 6.468B 6.290A 6.468B 6.427 +.089 6.338 1825 ---- 6.236B 6.061A 6.236B 6.197 +.089 6.108 1850 ---- 6.007B 5.834A 6.007B 5.969 +.088 5.881 1875 ---- 5.781B 5.610A 5.781B 5.744 +.087 5.657 1900 ---- 5.558B 5.390A 5.558B 5.522 +.086 5.436 1925 ---- 5.339B 5.174A 5.339B 5.303 +.084 5.219 1950 ---- 5.123B 4.960A 5.123B 5.087 +.082 5.005 1975 ---- 4.910B 4.751A 4.910B 4.876 +.081 4.795 2000 ---- 4.702B 4.547A 4.702B 4.669 +.079 4.590 2025 ---- 4.499B 4.347A 4.499B 4.466 +.077 4.389 2050 ---- 4.301B 4.152A 4.300B 4.268 +.075 4.193 2075 ---- 4.107B 3.962A 4.106B 4.074 +.072 4.002 2100 ---- 3.918B 3.778A 3.918B 3.887 +.071 3.816 1 2125 ---- 3.735B 3.599A 3.734B 3.704 +.069 3.635 2150 ---- 3.558B 3.426A 3.558B 3.527 +.066 3.461 1 2175 ---- 3.385B 3.259A 3.384B 3.356 +.064 3.292 2200 ---- 3.219B 3.098A 3.219B 3.191 +.062 3.129 2225 ---- 3.059B 2.944A 3.058B 3.032 +.059 2.973 2250 ---- 2.906B 2.796A 2.905B 2.879 +.056 2.823 2275 ---- 2.773B 2.654A 2.771B 2.733 +.054 2.679 2300 ---- 2.631B 2.518A 2.630B 2.593 +.051 2.542 1 2325 ---- 2.497B 2.372A 2.495B 2.459 +.048 2.411 2350 ---- 2.369B 2.249A 2.367B 2.332 +.045 2.287 3 2375 ---- 2.246B 2.132A 2.220B 2.211 +.042 2.169 2 51 2400 ---- 2.130B 2.021A 2.104B 2.096 +.040 2.056 2425 ---- 2.020B 1.915A 1.996B 1.987 +.037 1.950 1 2450 ---- 1.915B 1.816A 1.892B 1.885 +.035 1.850 50 2475 ---- 1.817B 1.722A 1.795B 1.788 +.033 1.755 2500 ---- 1.723B 1.633A 1.710B 1.696 +.031 1.665 2525 ---- 1.635B 1.550A 1.623B 1.610 +.030 1.580 2550 ---- 1.553B 1.470A 1.536B 1.529 +.028 1.501 50 2575 ---- 1.475B 1.397A 1.472B 1.452 +.027 1.425 2600 ---- 1.400B 1.326A 1.390B 1.380 +.025 1.355 76 2625 ---- 1.333B 1.261A 1.332B 1.313 +.025 1.288 1 2650 ---- 1.268B 1.199A 1.265B 1.249 +.023 1.226 1 2675 ---- 1.206B 1.141A 1.205B 1.189 +.022 1.167 2700 ---- 1.148B 1.087A 1.146B 1.133 +.021 1.112 51 2725 ---- 1.094B 1.036A 1.092B 1.079 +.019 1.060 1 2750 ---- 1.044B .989A 1.042B 1.029 +.018 1.011 2775 ---- .996B .944A .995B .982 +.017 .965 2800 ---- .950B .902A .950B .938 +.016 .922 17 2825 ---- .909B .862A .907B .897 +.015 .882 2850 ---- .869B .825A .868B .858 +.014 .844 2875 ---- .831B .789A .831B .821 +.013 .808 2900 ---- .795B .756A .795B .786 +.012 .774 2925 ---- .761B .725A .761B .754 +.012 .742 2950 ---- .731B .695A .729B .723 +.011 .712 2975 ---- .701B .668A .700B .694 +.011 .683 3000 ---- .673B .641A .673B .667 +.011 .656 391 3025 ---- .646B .617A .646B .641 +.010 .631 3050 ---- .621B .594A .620B .617 +.010 .607 3075 ---- .598B .571A .596B .594 +.010 .584 3100 ---- .575B .550A .574B .572 +.010 .562 3125 ---- .553B .530A .552B .551 +.009 .542 3150 ---- .533B .511A .533B .531 +.009 .522 105 3175 ---- .514B .493A .514B .512 +.009 .503 3200 ---- .496B .476A .495B .494 +.008 .486 4 3225 ---- .478B .460A .477B .477 +.008 .469 3250 ---- .462B .445A .461B .461 +.008 .453 3275 ---- .446B .430A .445B .445 +.008 .437 3300 ---- .431B .416A .431B .430 +.007 .423 57 3325 ---- .417B .403A .417B .416 +.007 .409 3350 ---- .403B .390A .403B .403 +.007 .396 3375 ---- .390B .378A .390B .390 +.007 .383 3400 ---- .378B .366A .377B .378 +.007 .371 8 3425 ---- .366B .355A .365B .367 +.007 .360 3450 ---- .355B .345A .354B .355 +.006 .349 1 3475 ---- .344B .334A .342B .345 +.007 .338 3500 ---- .334B .325A .333B .335 +.007 .328 3525 ---- .324B .315A .323B .325 +.006 .319 3550 ---- .315B .307A .314B .316 +.006 .310 3575 ---- .306B .298A .305B .307 +.006 .301 3600 ---- .297B .290A .296B .298 +.006 .292 102 3625 ---- .289B .282A .282A .290 +.006 .284 1 3 3650 ---- .281B .275A .275A .282 +.006 .276 1 3675 ---- .273B .268A .268A .275 +.006 .269 3700 ---- .266B ---- .264B .268 +.007 .261 3725 ---- .259B .254A .254A .261 +.006 .255 4000 ---- .196B ---- .196B .198 +.006 .192 11 4500 ---- .128B ---- ---- .128 +.005 .123 216 5000 ---- .087B ---- ---- .088 +.005 .083 11 6000 ---- ---- ---- ---- .048 +.004 .044 9 443 10000 ---- ---- ---- ---- .017 +.001 .016 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 17.334 +.097 17.237 750 ---- ---- ---- ---- 17.084 +.097 16.987 775 ---- ---- ---- ---- 16.834 +.097 16.737 800 ---- ---- ---- ---- 16.584 +.097 16.487 825 ---- ---- ---- ---- 16.334 +.097 16.237 850 ---- ---- ---- ---- 16.084 +.097 15.987 875 ---- ---- ---- ---- 15.834 +.097 15.737 900 ---- ---- ---- ---- 15.584 +.097 15.487 925 ---- ---- ---- ---- 15.334 +.097 15.237 950 ---- ---- ---- ---- 15.084 +.097 14.987 975 ---- ---- ---- ---- 14.834 +.097 14.737 1000 ---- ---- ---- ---- 14.584 +.097 14.487 1025 ---- ---- ---- ---- 14.334 +.097 14.237 1050 ---- ---- ---- ---- 14.084 +.097 13.987 1075 ---- ---- ---- ---- 13.834 +.097 13.737 1100 ---- ---- ---- ---- 13.584 +.097 13.487 1125 ---- ---- ---- ---- 13.334 +.097 13.237 1150 ---- ---- ---- ---- 13.084 +.097 12.987 1175 ---- ---- ---- ---- 12.834 +.097 12.737 1200 ---- ---- ---- ---- 12.584 +.097 12.487 1225 ---- ---- ---- ---- 12.334 +.097 12.237 1250 ---- ---- ---- ---- 12.084 +.097 11.987 1275 ---- ---- ---- ---- 11.834 +.097 11.737 1300 ---- ---- ---- ---- 11.584 +.097 11.487 1325 ---- ---- ---- ---- 11.334 +.097 11.237 1350 ---- ---- ---- ---- 11.084 +.097 10.987 1375 ---- ---- ---- ---- 10.834 +.097 10.737 1400 ---- ---- ---- ---- 10.584 +.097 10.487 1425 ---- ---- ---- ---- 10.334 +.097 10.237 1450 ---- ---- ---- ---- 10.084 +.097 9.987 1475 ---- ---- ---- ---- 9.834 +.097 9.737 1500 ---- ---- ---- ---- 9.584 +.096 9.488 1525 ---- ---- ---- ---- 9.336 +.095 9.241 1550 ---- ---- ---- ---- 9.091 +.095 8.996 1575 ---- ---- ---- ---- 8.847 +.094 8.753 1600 ---- ---- ---- ---- 8.606 +.093 8.513 1625 ---- ---- ---- ---- 8.367 +.092 8.275 1650 ---- ---- ---- ---- 8.130 +.091 8.039 1675 ---- ---- ---- ---- 7.895 +.090 7.805 1700 ---- ---- ---- ---- 7.663 +.089 7.574 1725 ---- ---- ---- ---- 7.433 +.089 7.344 1750 ---- ---- ---- ---- 7.205 +.088 7.117 1775 ---- ---- ---- ---- 6.979 +.086 6.893 1800 ---- ---- ---- ---- 6.756 +.086 6.670 1825 ---- ---- ---- ---- 6.535 +.085 6.450 1850 ---- ---- ---- ---- 6.317 +.084 6.233 1875 ---- ---- ---- ---- 6.101 +.083 6.018 1900 ---- ---- ---- ---- 5.888 +.081 5.807 1925 ---- ---- ---- ---- 5.678 +.080 5.598 1950 ---- ---- ---- ---- 5.471 +.079 5.392 1975 ---- ---- ---- ---- 5.268 +.078 5.190 2000 ---- ---- ---- ---- 5.068 +.076 4.992 2025 ---- ---- ---- ---- 4.873 +.075 4.798 2050 ---- ---- ---- ---- 4.682 +.074 4.608 2075 ---- ---- ---- ---- 4.495 +.073 4.422 2100 ---- ---- ---- ---- 4.312 +.071 4.241 2125 ---- ---- ---- ---- 4.135 +.070 4.065 2150 ---- ---- ---- ---- 3.962 +.068 3.894 2175 ---- ---- ---- ---- 3.794 +.066 3.728 2200 ---- ---- ---- ---- 3.632 +.065 3.567 2225 ---- ---- ---- ---- 3.475 +.063 3.412 2250 ---- ---- ---- ---- 3.323 +.061 3.262 2275 ---- ---- ---- ---- 3.177 +.060 3.117 2300 ---- ---- ---- ---- 3.036 +.058 2.978 2325 ---- ---- ---- ---- 2.901 +.056 2.845 2350 ---- ---- ---- ---- 2.772 +.054 2.718 2375 ---- ---- ---- ---- 2.649 +.053 2.596 2400 ---- ---- ---- ---- 2.531 +.051 2.480 53 2425 ---- ---- ---- ---- 2.419 +.050 2.369 2450 ---- ---- ---- ---- 2.312 +.048 2.264 2475 ---- ---- ---- ---- 2.210 +.046 2.164 2500 ---- ---- ---- ---- 2.114 +.045 2.069 2525 ---- ---- ---- ---- 2.023 +.043 1.980 2550 ---- ---- ---- ---- 1.936 +.041 1.895 1 2575 ---- ---- ---- ---- 1.855 +.041 1.814 2600 ---- ---- ---- ---- 1.777 +.039 1.738 25 2625 ---- ---- ---- ---- 1.704 +.038 1.666 12 2650 ---- ---- ---- ---- 1.634 +.036 1.598 13 2675 ---- ---- ---- ---- 1.569 +.035 1.534 2700 ---- ---- ---- ---- 1.507 +.034 1.473 16 2725 ---- ---- ---- ---- 1.448 +.033 1.415 2750 ---- ---- ---- ---- 1.392 +.031 1.361 2775 ---- ---- ---- ---- 1.339 +.030 1.309 2800 ---- ---- ---- ---- 1.289 +.029 1.260 43 2825 ---- ---- ---- ---- 1.241 +.028 1.213 2850 ---- ---- ---- ---- 1.196 +.028 1.168 2875 ---- ---- ---- ---- 1.152 +.026 1.126 2900 ---- ---- ---- ---- 1.111 +.025 1.086 10 2925 ---- ---- ---- ---- 1.072 +.024 1.048 2950 ---- ---- ---- ---- 1.035 +.024 1.011 6 2975 ---- ---- ---- ---- 1.000 +.023 .977 3000 ---- ---- ---- ---- .966 +.022 .944 2710 3025 ---- ---- ---- ---- .934 +.021 .913 3050 ---- ---- ---- ---- .904 +.021 .883 3075 ---- ---- ---- ---- .875 +.020 .855 3100 ---- ---- ---- ---- .847 +.019 .828 41 3125 ---- ---- ---- ---- .821 +.019 .802 3150 ---- ---- ---- ---- .796 +.019 .777 3175 ---- ---- ---- ---- .772 +.018 .754 3200 ---- ---- ---- ---- .749 +.017 .732 3225 ---- ---- ---- ---- .727 +.017 .710 3250 ---- ---- ---- ---- .706 +.016 .690 3275 ---- ---- ---- ---- .686 +.016 .670 3300 ---- ---- ---- ---- .667 +.015 .652 3325 ---- ---- ---- ---- .648 +.014 .634 3350 ---- ---- ---- ---- .631 +.015 .616 3375 ---- ---- ---- ---- .614 +.014 .600 3400 ---- ---- ---- ---- .597 +.013 .584 3425 ---- ---- ---- ---- .582 +.013 .569 3450 ---- ---- ---- ---- .567 +.013 .554 3475 ---- ---- ---- ---- .552 +.012 .540 3500 ---- ---- ---- ---- .538 +.012 .526 2656 3525 ---- ---- ---- ---- .524 +.011 .513 3550 ---- ---- ---- ---- .511 +.011 .500 3575 ---- ---- ---- ---- .499 +.011 .488 3600 ---- ---- ---- ---- .486 +.010 .476 3625 ---- ---- ---- ---- .475 +.011 .464 3650 ---- ---- ---- ---- .463 +.010 .453 3675 ---- ---- ---- ---- .452 +.009 .443 3700 ---- ---- ---- ---- .442 +.010 .432 3725 ---- ---- ---- ---- .432 +.010 .422 3750 ---- ---- ---- ---- .422 +.009 .413 3775 ---- ---- ---- ---- .413 +.009 .404 3800 ---- ---- ---- ---- .404 +.009 .395 11 3825 ---- ---- ---- ---- .395 +.009 .386 3850 ---- ---- ---- ---- .387 +.009 .378 3875 ---- ---- ---- ---- .378 +.008 .370 3900 ---- ---- ---- ---- .371 +.008 .363 3925 ---- ---- ---- ---- .363 +.007 .356 3950 ---- ---- ---- ---- .356 +.007 .349 3975 ---- ---- ---- ---- .349 +.007 .342 4000 ---- ---- ---- ---- .343 +.008 .335 4025 ---- ---- ---- ---- .336 +.007 .329 4050 ---- ---- ---- ---- .330 +.007 .323 4075 ---- ---- ---- ---- .324 +.007 .317 4100 ---- ---- ---- ---- .318 +.006 .312 4500 ---- ---- ---- ---- .247 +.004 .243 4700 ---- ---- ---- ---- .222 +.004 .218 4900 ---- ---- ---- ---- .201 +.004 .197 5000 ---- ---- ---- ---- .191 +.003 .188 243 5500 ---- ---- ---- ---- .151 +.003 .148 6000 ---- ---- ---- ---- .119 +.002 .117 3 7000 ---- ---- ---- ---- .078 +.001 .077 109 7500 ---- ---- ---- ---- .067 +.001 .066 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 17.884 +.108 17.776 750 ---- ---- ---- ---- 17.634 +.108 17.526 775 ---- ---- ---- ---- 17.384 +.108 17.276 800 ---- ---- ---- ---- 17.134 +.108 17.026 825 ---- ---- ---- ---- 16.884 +.108 16.776 850 ---- ---- ---- ---- 16.634 +.108 16.526 875 ---- ---- ---- ---- 16.384 +.108 16.276 900 ---- ---- ---- ---- 16.134 +.108 16.026 925 ---- ---- ---- ---- 15.884 +.108 15.776 950 ---- ---- ---- ---- 15.634 +.108 15.526 975 ---- ---- ---- ---- 15.384 +.108 15.276 1000 ---- ---- ---- ---- 15.134 +.108 15.026 1025 ---- ---- ---- ---- 14.884 +.108 14.776 1050 ---- ---- ---- ---- 14.634 +.108 14.526 1075 ---- ---- ---- ---- 14.384 +.108 14.276 1100 ---- ---- ---- ---- 14.134 +.108 14.026 1125 ---- ---- ---- ---- 13.884 +.108 13.776 1150 ---- ---- ---- ---- 13.634 +.108 13.526 1175 ---- ---- ---- ---- 13.384 +.108 13.276 1200 ---- ---- ---- ---- 13.134 +.108 13.026 1225 ---- ---- ---- ---- 12.884 +.108 12.776 1250 ---- ---- ---- ---- 12.634 +.108 12.526 1275 ---- ---- ---- ---- 12.384 +.108 12.276 1300 ---- ---- ---- ---- 12.134 +.108 12.026 1325 ---- ---- ---- ---- 11.884 +.108 11.776 1350 ---- ---- ---- ---- 11.634 +.107 11.527 1375 ---- ---- ---- ---- 11.386 +.107 11.279 1400 ---- ---- ---- ---- 11.139 +.106 11.033 1425 ---- ---- ---- ---- 10.894 +.105 10.789 1450 ---- ---- ---- ---- 10.651 +.104 10.547 1475 ---- ---- ---- ---- 10.409 +.103 10.306 1500 ---- ---- ---- ---- 10.169 +.102 10.067 1525 ---- ---- ---- ---- 9.931 +.102 9.829 1550 ---- ---- ---- ---- 9.694 +.101 9.593 1575 ---- ---- ---- ---- 9.459 +.100 9.359 1600 ---- ---- ---- ---- 9.226 +.099 9.127 1625 ---- ---- ---- ---- 8.995 +.099 8.896 1650 ---- ---- ---- ---- 8.766 +.098 8.668 1675 ---- ---- ---- ---- 8.539 +.097 8.442 1700 ---- ---- ---- ---- 8.314 +.096 8.218 1725 ---- ---- ---- ---- 8.092 +.095 7.997 1750 ---- ---- ---- ---- 7.872 +.093 7.779 1775 ---- ---- ---- ---- 7.656 +.093 7.563 1800 ---- ---- ---- ---- 7.442 +.092 7.350 1825 ---- ---- ---- ---- 7.231 +.091 7.140 1850 ---- ---- ---- ---- 7.023 +.090 6.933 1875 ---- ---- ---- ---- 6.818 +.088 6.730 1900 ---- ---- ---- ---- 6.617 +.088 6.529 1925 ---- ---- ---- ---- 6.419 +.086 6.333 1950 ---- ---- ---- ---- 6.224 +.085 6.139 1975 ---- ---- ---- ---- 6.033 +.084 5.949 2000 ---- ---- ---- ---- 5.846 +.083 5.763 2025 ---- ---- ---- ---- 5.662 +.081 5.581 2050 ---- ---- ---- ---- 5.483 +.080 5.403 2075 ---- ---- ---- ---- 5.307 +.078 5.229 2100 ---- ---- ---- ---- 5.136 +.077 5.059 2125 ---- ---- ---- ---- 4.969 +.076 4.893 2150 ---- ---- ---- ---- 4.806 +.074 4.732 2175 ---- ---- ---- ---- 4.648 +.073 4.575 2200 ---- ---- ---- ---- 4.494 +.071 4.423 2225 ---- ---- ---- ---- 4.346 +.071 4.275 2250 ---- ---- ---- ---- 4.201 +.068 4.133 2275 ---- ---- ---- ---- 4.062 +.067 3.995 2300 ---- ---- ---- ---- 3.928 +.066 3.862 2325 ---- ---- ---- ---- 3.798 +.064 3.734 2350 ---- ---- ---- ---- 3.674 +.063 3.611 2375 ---- ---- ---- ---- 3.554 +.062 3.492 2400 ---- ---- ---- ---- 3.439 +.061 3.378 2425 ---- ---- ---- ---- 3.328 +.059 3.269 2450 ---- ---- ---- ---- 3.222 +.057 3.165 2475 ---- ---- ---- ---- 3.121 +.056 3.065 2500 ---- ---- ---- ---- 3.024 +.055 2.969 2525 ---- ---- ---- ---- 2.931 +.054 2.877 2550 ---- ---- ---- ---- 2.842 +.052 2.790 2575 ---- ---- ---- ---- 2.757 +.051 2.706 2600 ---- ---- ---- ---- 2.676 +.050 2.626 2625 ---- ---- ---- ---- 2.599 +.049 2.550 2650 ---- ---- ---- ---- 2.525 +.047 2.478 2675 ---- ---- ---- ---- 2.455 +.047 2.408 2700 ---- ---- ---- ---- 2.387 +.045 2.342 2725 ---- ---- ---- ---- 2.323 +.044 2.279 2750 ---- ---- ---- ---- 2.261 +.043 2.218 2775 ---- ---- ---- ---- 2.202 +.042 2.160 2800 ---- ---- ---- ---- 2.146 +.041 2.105 2825 ---- ---- ---- ---- 2.092 +.040 2.052 2850 ---- ---- ---- ---- 2.040 +.039 2.001 2875 ---- ---- ---- ---- 1.990 +.038 1.952 2900 ---- ---- ---- ---- 1.942 +.037 1.905 2925 ---- ---- ---- ---- 1.896 +.036 1.860 2950 ---- ---- ---- ---- 1.852 +.035 1.817 2975 ---- ---- ---- ---- 1.810 +.035 1.775 3000 ---- ---- ---- ---- 1.769 +.034 1.735 3025 ---- ---- ---- ---- 1.730 +.034 1.696 3050 ---- ---- ---- ---- 1.692 +.033 1.659 3075 ---- ---- ---- ---- 1.655 +.032 1.623 3100 ---- ---- ---- ---- 1.620 +.032 1.588 3125 ---- ---- ---- ---- 1.585 +.030 1.555 3150 ---- ---- ---- ---- 1.552 +.030 1.522 3175 ---- ---- ---- ---- 1.520 +.029 1.491 3200 ---- ---- ---- ---- 1.489 +.028 1.461 3225 ---- ---- ---- ---- 1.460 +.029 1.431 3250 ---- ---- ---- ---- 1.431 +.028 1.403 1 3275 ---- ---- ---- ---- 1.402 +.026 1.376 3300 ---- ---- ---- ---- 1.375 +.026 1.349 3325 ---- ---- ---- ---- 1.349 +.026 1.323 3350 ---- ---- ---- ---- 1.323 +.025 1.298 3375 ---- ---- ---- ---- 1.298 +.024 1.274 3400 ---- ---- ---- ---- 1.274 +.024 1.250 3425 ---- ---- ---- ---- 1.251 +.024 1.227 3450 ---- ---- ---- ---- 1.228 +.023 1.205 3475 ---- ---- ---- ---- 1.206 +.023 1.183 3500 ---- ---- ---- ---- 1.185 +.023 1.162 1 3525 ---- ---- ---- ---- 1.164 +.022 1.142 3550 ---- ---- ---- ---- 1.144 +.022 1.122 3575 ---- ---- ---- ---- 1.125 +.022 1.103 3600 ---- ---- ---- ---- 1.106 +.021 1.085 3625 ---- ---- ---- ---- 1.088 +.021 1.067 3650 ---- ---- ---- ---- 1.070 +.020 1.050 3675 ---- ---- ---- ---- 1.053 +.020 1.033 3700 ---- ---- ---- ---- 1.037 +.020 1.017 3725 ---- ---- ---- ---- 1.021 +.020 1.001 3750 ---- ---- ---- ---- 1.005 +.019 .986 3775 ---- ---- ---- ---- .990 +.018 .972 3800 ---- ---- ---- ---- .976 +.018 .958 3825 ---- ---- ---- ---- .962 +.018 .944 3850 ---- ---- ---- ---- .948 +.017 .931 3875 ---- ---- ---- ---- .935 +.017 .918 3900 ---- ---- ---- ---- .923 +.018 .905 3925 ---- ---- ---- ---- .910 +.017 .893 3950 ---- ---- ---- ---- .898 +.016 .882 3975 ---- ---- ---- ---- .887 +.017 .870 4000 ---- ---- ---- ---- .876 +.016 .860 4025 ---- ---- ---- ---- .865 +.016 .849 4050 ---- ---- ---- ---- .854 +.015 .839 4075 ---- ---- ---- ---- .844 +.015 .829 4100 ---- ---- ---- ---- .834 +.015 .819 5000 ---- ---- ---- ---- .625 +.010 .615 6000 ---- ---- ---- ---- .564 +.008 .556 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.025 +.108 15.917 950 ---- ---- ---- ---- 15.775 +.108 15.667 975 ---- ---- ---- ---- 15.525 +.108 15.417 1000 ---- ---- ---- ---- 15.275 +.108 15.167 1025 ---- ---- ---- ---- 15.025 +.108 14.917 1050 ---- ---- ---- ---- 14.775 +.108 14.667 1075 ---- ---- ---- ---- 14.525 +.108 14.417 1100 ---- ---- ---- ---- 14.275 +.108 14.167 1125 ---- ---- ---- ---- 14.025 +.108 13.917 1150 ---- ---- ---- ---- 13.775 +.108 13.667 1175 ---- ---- ---- ---- 13.525 +.108 13.417 1200 ---- ---- ---- ---- 13.276 +.107 13.169 1225 ---- ---- ---- ---- 13.029 +.106 12.923 1250 ---- ---- ---- ---- 12.784 +.105 12.679 1275 ---- ---- ---- ---- 12.541 +.104 12.437 1300 ---- ---- ---- ---- 12.300 +.103 12.197 1325 ---- ---- ---- ---- 12.060 +.102 11.958 1350 ---- ---- ---- ---- 11.823 +.102 11.721 1375 ---- ---- ---- ---- 11.586 +.100 11.486 1400 ---- ---- ---- ---- 11.352 +.100 11.252 1425 ---- ---- ---- ---- 11.119 +.099 11.020 1450 ---- ---- ---- ---- 10.887 +.098 10.789 1475 ---- ---- ---- ---- 10.657 +.097 10.560 1500 ---- ---- ---- ---- 10.429 +.097 10.332 1525 ---- ---- ---- ---- 10.201 +.096 10.105 1550 ---- ---- ---- ---- 9.976 +.095 9.881 1575 ---- ---- ---- ---- 9.752 +.094 9.658 1600 ---- ---- ---- ---- 9.530 +.094 9.436 1625 ---- ---- ---- ---- 9.310 +.093 9.217 1650 ---- ---- ---- ---- 9.091 +.092 8.999 1675 ---- ---- ---- ---- 8.875 +.091 8.784 1700 ---- ---- ---- ---- 8.661 +.090 8.571 1725 ---- ---- ---- ---- 8.450 +.089 8.361 1750 ---- ---- ---- ---- 8.241 +.088 8.153 1775 ---- ---- ---- ---- 8.036 +.088 7.948 1800 ---- ---- ---- ---- 7.833 +.087 7.746 1825 ---- ---- ---- ---- 7.633 +.086 7.547 1850 ---- ---- ---- ---- 7.436 +.085 7.351 1875 ---- ---- ---- ---- 7.242 +.083 7.159 1900 ---- ---- ---- ---- 7.052 +.083 6.969 1925 ---- ---- ---- ---- 6.865 +.082 6.783 1950 ---- ---- ---- ---- 6.681 +.080 6.601 1975 ---- ---- ---- ---- 6.501 +.080 6.421 2000 ---- ---- ---- ---- 6.324 +.078 6.246 2025 ---- ---- ---- ---- 6.151 +.077 6.074 2050 ---- ---- ---- ---- 5.981 +.076 5.905 2075 ---- ---- ---- ---- 5.816 +.075 5.741 2100 ---- ---- ---- ---- 5.654 +.074 5.580 2125 ---- ---- ---- ---- 5.496 +.073 5.423 2150 ---- ---- ---- ---- 5.342 +.072 5.270 2175 ---- ---- ---- ---- 5.192 +.070 5.122 2200 ---- ---- ---- ---- 5.047 +.069 4.978 2225 ---- ---- ---- ---- 4.906 +.068 4.838 2250 ---- ---- ---- ---- 4.769 +.067 4.702 2275 ---- ---- ---- ---- 4.637 +.066 4.571 2300 ---- ---- ---- ---- 4.510 +.065 4.445 2325 ---- ---- ---- ---- 4.386 +.063 4.323 2350 ---- ---- ---- ---- 4.268 +.062 4.206 2375 ---- ---- ---- ---- 4.154 +.061 4.093 2400 ---- ---- ---- ---- 4.044 +.060 3.984 2425 ---- ---- ---- ---- 3.939 +.059 3.880 2450 ---- ---- ---- ---- 3.837 +.057 3.780 2475 ---- ---- ---- ---- 3.740 +.056 3.684 2500 ---- ---- ---- ---- 3.648 +.056 3.592 2525 ---- ---- ---- ---- 3.559 +.055 3.504 2550 ---- ---- ---- ---- 3.473 +.053 3.420 2575 ---- ---- ---- ---- 3.392 +.052 3.340 2600 ---- ---- ---- ---- 3.314 +.051 3.263 2625 ---- ---- ---- ---- 3.240 +.050 3.190 2650 ---- ---- ---- ---- 3.169 +.049 3.120 2675 ---- ---- ---- ---- 3.101 +.048 3.053 2700 ---- ---- ---- ---- 3.036 +.047 2.989 2725 ---- ---- ---- ---- 2.974 +.047 2.927 2750 ---- ---- ---- ---- 2.915 +.046 2.869 2775 ---- ---- ---- ---- 2.858 +.045 2.813 2800 ---- ---- ---- ---- 2.803 +.044 2.759 2825 ---- ---- ---- ---- 2.751 +.044 2.707 2850 ---- ---- ---- ---- 2.701 +.043 2.658 2875 ---- ---- ---- ---- 2.652 +.042 2.610 2900 ---- ---- ---- ---- 2.606 +.042 2.564 2925 ---- ---- ---- ---- 2.561 +.041 2.520 2950 ---- ---- ---- ---- 2.518 +.040 2.478 2975 ---- ---- ---- ---- 2.476 +.039 2.437 3000 ---- ---- ---- ---- 2.436 +.039 2.397 3025 ---- ---- ---- ---- 2.397 +.038 2.359 3050 ---- ---- ---- ---- 2.359 +.037 2.322 3075 ---- ---- ---- ---- 2.323 +.037 2.286 3100 ---- ---- ---- ---- 2.288 +.036 2.252 3125 ---- ---- ---- ---- 2.254 +.036 2.218 3150 ---- ---- ---- ---- 2.221 +.036 2.185 3175 ---- ---- ---- ---- 2.188 +.034 2.154 3200 ---- ---- ---- ---- 2.157 +.034 2.123 3225 ---- ---- ---- ---- 2.127 +.034 2.093 3250 ---- ---- ---- ---- 2.097 +.033 2.064 3275 ---- ---- ---- ---- 2.069 +.033 2.036 3300 ---- ---- ---- ---- 2.041 +.032 2.009 3325 ---- ---- ---- ---- 2.013 +.031 1.982 3350 ---- ---- ---- ---- 1.987 +.031 1.956 3375 ---- ---- ---- ---- 1.961 +.031 1.930 3400 ---- ---- ---- ---- 1.936 +.030 1.906 3425 ---- ---- ---- ---- 1.911 +.029 1.882 3450 ---- ---- ---- ---- 1.887 +.029 1.858 3475 ---- ---- ---- ---- 1.864 +.029 1.835 3500 ---- ---- ---- ---- 1.842 +.029 1.813 3525 ---- ---- ---- ---- 1.819 +.028 1.791 3550 ---- ---- ---- ---- 1.798 +.028 1.770 3575 ---- ---- ---- ---- 1.777 +.027 1.750 3600 ---- ---- ---- ---- 1.757 +.027 1.730 3625 ---- ---- ---- ---- 1.737 +.027 1.710 3650 ---- ---- ---- ---- 1.718 +.027 1.691 3675 ---- ---- ---- ---- 1.700 +.027 1.673 3700 ---- ---- ---- ---- 1.682 +.026 1.656 3725 ---- ---- ---- ---- 1.664 +.025 1.639 3750 ---- ---- ---- ---- 1.647 +.025 1.622 3775 ---- ---- ---- ---- 1.631 +.025 1.606 3800 ---- ---- ---- ---- 1.615 +.025 1.590 3825 ---- ---- ---- ---- 1.600 +.025 1.575 3850 ---- ---- ---- ---- 1.585 +.025 1.560 3875 ---- ---- ---- ---- 1.570 +.024 1.546 3900 ---- ---- ---- ---- 1.556 +.024 1.532 3925 ---- ---- ---- ---- 1.542 +.023 1.519 3950 ---- ---- ---- ---- 1.529 +.023 1.506 3975 ---- ---- ---- ---- 1.516 +.022 1.494 4000 ---- ---- ---- ---- 1.504 +.023 1.481 4025 ---- ---- ---- ---- 1.492 +.022 1.470 4050 ---- ---- ---- ---- 1.480 +.022 1.458 4075 ---- ---- ---- ---- 1.469 +.022 1.447 4100 ---- ---- ---- ---- 1.458 +.022 1.436 4125 ---- ---- ---- ---- 1.447 +.021 1.426 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.137 +.108 16.029 950 ---- ---- ---- ---- 15.887 +.108 15.779 975 ---- ---- ---- ---- 15.637 +.108 15.529 1000 ---- ---- ---- ---- 15.387 +.108 15.279 1025 ---- ---- ---- ---- 15.137 +.108 15.029 1050 ---- ---- ---- ---- 14.887 +.108 14.779 1075 ---- ---- ---- ---- 14.637 +.108 14.529 1100 ---- ---- ---- ---- 14.387 +.107 14.280 1125 ---- ---- ---- ---- 14.139 +.107 14.032 1150 ---- ---- ---- ---- 13.893 +.106 13.787 1175 ---- ---- ---- ---- 13.649 +.105 13.544 1200 ---- ---- ---- ---- 13.407 +.104 13.303 1225 ---- ---- ---- ---- 13.167 +.103 13.064 1250 ---- ---- ---- ---- 12.928 +.101 12.827 1275 ---- ---- ---- ---- 12.692 +.101 12.591 1300 ---- ---- ---- ---- 12.457 +.100 12.357 1325 ---- ---- ---- ---- 12.224 +.099 12.125 1350 ---- ---- ---- ---- 11.993 +.099 11.894 1375 ---- ---- ---- ---- 11.763 +.098 11.665 1400 ---- ---- ---- ---- 11.534 +.097 11.437 1425 ---- ---- ---- ---- 11.307 +.096 11.211 1450 ---- ---- ---- ---- 11.081 +.095 10.986 1475 ---- ---- ---- ---- 10.857 +.095 10.762 1500 ---- ---- ---- ---- 10.634 +.094 10.540 1525 ---- ---- ---- ---- 10.412 +.093 10.319 1550 ---- ---- ---- ---- 10.192 +.092 10.100 1575 ---- ---- ---- ---- 9.973 +.091 9.882 1600 ---- ---- ---- ---- 9.757 +.091 9.666 1625 ---- ---- ---- ---- 9.542 +.090 9.452 1650 ---- ---- ---- ---- 9.329 +.089 9.240 1675 ---- ---- ---- ---- 9.118 +.088 9.030 1700 ---- ---- ---- ---- 8.909 +.087 8.822 1725 ---- ---- ---- ---- 8.704 +.087 8.617 1750 ---- ---- ---- ---- 8.500 +.085 8.415 1775 ---- ---- ---- ---- 8.300 +.085 8.215 1800 ---- ---- ---- ---- 8.103 +.084 8.019 1825 ---- ---- ---- ---- 7.908 +.083 7.825 1850 ---- ---- ---- ---- 7.717 +.082 7.635 1875 ---- ---- ---- ---- 7.529 +.081 7.448 1900 ---- ---- ---- ---- 7.344 +.080 7.264 1925 ---- ---- ---- ---- 7.163 +.080 7.083 1950 ---- ---- ---- ---- 6.984 +.078 6.906 1975 ---- ---- ---- ---- 6.810 +.078 6.732 2000 ---- ---- ---- ---- 6.638 +.076 6.562 2025 ---- ---- ---- ---- 6.470 +.075 6.395 2050 ---- ---- ---- ---- 6.306 +.074 6.232 2075 ---- ---- ---- ---- 6.145 +.073 6.072 2100 ---- ---- ---- ---- 5.988 +.072 5.916 2125 ---- ---- ---- ---- 5.835 +.071 5.764 2150 ---- ---- ---- ---- 5.686 +.070 5.616 2175 ---- ---- ---- ---- 5.541 +.069 5.472 2200 ---- ---- ---- ---- 5.401 +.068 5.333 2225 ---- ---- ---- ---- 5.264 +.067 5.197 2250 ---- ---- ---- ---- 5.132 +.066 5.066 2275 ---- ---- ---- ---- 5.004 +.065 4.939 2300 ---- ---- ---- ---- 4.880 +.064 4.816 2325 ---- ---- ---- ---- 4.761 +.063 4.698 2350 ---- ---- ---- ---- 4.646 +.061 4.585 2375 ---- ---- ---- ---- 4.536 +.061 4.475 2400 ---- ---- ---- ---- 4.430 +.060 4.370 2425 ---- ---- ---- ---- 4.328 +.059 4.269 2450 ---- ---- ---- ---- 4.230 +.058 4.172 2475 ---- ---- ---- ---- 4.136 +.056 4.080 2500 ---- ---- ---- ---- 4.047 +.056 3.991 2525 ---- ---- ---- ---- 3.961 +.055 3.906 2550 ---- ---- ---- ---- 3.878 +.054 3.824 2575 ---- ---- ---- ---- 3.800 +.053 3.747 2600 ---- ---- ---- ---- 3.725 +.052 3.673 2625 ---- ---- ---- ---- 3.653 +.051 3.602 2650 ---- ---- ---- ---- 3.585 +.051 3.534 2675 ---- ---- ---- ---- 3.519 +.050 3.469 2700 ---- ---- ---- ---- 3.456 +.048 3.408 2725 ---- ---- ---- ---- 3.397 +.048 3.349 2750 ---- ---- ---- ---- 3.339 +.047 3.292 2775 ---- ---- ---- ---- 3.284 +.046 3.238 2800 ---- ---- ---- ---- 3.232 +.046 3.186 2825 ---- ---- ---- ---- 3.181 +.045 3.136 2850 ---- ---- ---- ---- 3.132 +.044 3.088 2875 ---- ---- ---- ---- 3.086 +.044 3.042 2900 ---- ---- ---- ---- 3.041 +.044 2.997 2925 ---- ---- ---- ---- 2.997 +.042 2.955 2950 ---- ---- ---- ---- 2.955 +.042 2.913 2975 ---- ---- ---- ---- 2.915 +.041 2.874 3000 ---- ---- ---- ---- 2.876 +.041 2.835 3025 ---- ---- ---- ---- 2.838 +.040 2.798 3050 ---- ---- ---- ---- 2.802 +.040 2.762 3075 ---- ---- ---- ---- 2.766 +.039 2.727 3100 ---- ---- ---- ---- 2.732 +.039 2.693 3125 ---- ---- ---- ---- 2.699 +.038 2.661 3150 ---- ---- ---- ---- 2.666 +.037 2.629 3175 ---- ---- ---- ---- 2.635 +.037 2.598 3200 ---- ---- ---- ---- 2.604 +.036 2.568 3225 ---- ---- ---- ---- 2.574 +.036 2.538 3250 ---- ---- ---- ---- 2.545 +.035 2.510 3275 ---- ---- ---- ---- 2.517 +.035 2.482 3300 ---- ---- ---- ---- 2.490 +.035 2.455 3325 ---- ---- ---- ---- 2.463 +.035 2.428 3350 ---- ---- ---- ---- 2.437 +.034 2.403 3375 ---- ---- ---- ---- 2.411 +.033 2.378 3400 ---- ---- ---- ---- 2.386 +.033 2.353 3425 ---- ---- ---- ---- 2.362 +.033 2.329 3450 ---- ---- ---- ---- 2.338 +.032 2.306 3475 ---- ---- ---- ---- 2.315 +.032 2.283 3500 ---- ---- ---- ---- 2.292 +.032 2.260 3525 ---- ---- ---- ---- 2.270 +.031 2.239 3550 ---- ---- ---- ---- 2.249 +.031 2.218 3575 ---- ---- ---- ---- 2.228 +.031 2.197 3600 ---- ---- ---- ---- 2.207 +.030 2.177 3625 ---- ---- ---- ---- 2.188 +.030 2.158 3650 ---- ---- ---- ---- 2.169 +.030 2.139 3675 ---- ---- ---- ---- 2.150 +.029 2.121 3700 ---- ---- ---- ---- 2.132 +.029 2.103 3725 ---- ---- ---- ---- 2.115 +.029 2.086 3750 ---- ---- ---- ---- 2.098 +.029 2.069 3775 ---- ---- ---- ---- 2.081 +.028 2.053 3800 ---- ---- ---- ---- 2.065 +.028 2.037 3825 ---- ---- ---- ---- 2.050 +.028 2.022 3850 ---- ---- ---- ---- 2.035 +.028 2.007 3875 ---- ---- ---- ---- 2.020 +.027 1.993 3900 ---- ---- ---- ---- 2.006 +.027 1.979 3925 ---- ---- ---- ---- 1.993 +.027 1.966 3950 ---- ---- ---- ---- 1.979 +.026 1.953 3975 ---- ---- ---- ---- 1.967 +.027 1.940 4000 ---- ---- ---- ---- 1.954 +.026 1.928 4025 ---- ---- ---- ---- 1.942 +.026 1.916 4050 ---- ---- ---- ---- 1.931 +.026 1.905 4075 ---- ---- ---- ---- 1.919 +.025 1.894 4100 ---- ---- ---- ---- 1.908 +.025 1.883 4125 ---- ---- ---- ---- 1.898 +.025 1.873 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 15.930 +.106 15.824 1050 ---- ---- ---- ---- 15.684 +.105 15.579 1075 ---- ---- ---- ---- 15.441 +.104 15.337 1100 ---- ---- ---- ---- 15.200 +.103 15.097 1125 ---- ---- ---- ---- 14.961 +.102 14.859 1150 ---- ---- ---- ---- 14.724 +.101 14.623 1175 ---- ---- ---- ---- 14.490 +.101 14.389 1200 ---- ---- ---- ---- 14.256 +.099 14.157 1225 ---- ---- ---- ---- 14.025 +.098 13.927 1250 ---- ---- ---- ---- 13.795 +.097 13.698 1275 ---- ---- ---- ---- 13.567 +.097 13.470 1300 ---- ---- ---- ---- 13.340 +.096 13.244 1325 ---- ---- ---- ---- 13.115 +.095 13.020 1350 ---- ---- ---- ---- 12.891 +.094 12.797 1375 ---- ---- ---- ---- 12.668 +.093 12.575 1400 ---- ---- ---- ---- 12.447 +.093 12.354 1425 ---- ---- ---- ---- 12.227 +.092 12.135 1450 ---- ---- ---- ---- 12.008 +.091 11.917 1475 ---- ---- ---- ---- 11.790 +.090 11.700 1500 ---- ---- ---- ---- 11.573 +.089 11.484 1525 ---- ---- ---- ---- 11.358 +.089 11.269 1550 ---- ---- ---- ---- 11.143 +.088 11.055 1575 ---- ---- ---- ---- 10.930 +.088 10.842 1600 ---- ---- ---- ---- 10.717 +.087 10.630 1625 ---- ---- ---- ---- 10.506 +.086 10.420 1650 ---- ---- ---- ---- 10.296 +.086 10.210 1675 ---- ---- ---- ---- 10.088 +.085 10.003 1700 ---- ---- ---- ---- 9.881 +.085 9.796 1725 ---- ---- ---- ---- 9.676 +.084 9.592 1750 ---- ---- ---- ---- 9.472 +.082 9.390 1775 ---- ---- ---- ---- 9.271 +.082 9.189 1800 ---- ---- ---- ---- 9.073 +.081 8.992 1825 ---- ---- ---- ---- 8.877 +.081 8.796 1850 ---- ---- ---- ---- 8.684 +.080 8.604 1875 ---- ---- ---- ---- 8.494 +.079 8.415 1900 ---- ---- ---- ---- 8.306 +.078 8.228 1925 ---- ---- ---- ---- 8.122 +.077 8.045 1950 ---- ---- ---- ---- 7.941 +.076 7.865 1975 ---- ---- ---- ---- 7.764 +.076 7.688 2000 ---- ---- ---- ---- 7.589 +.075 7.514 2025 ---- ---- ---- ---- 7.418 +.074 7.344 2050 ---- ---- ---- ---- 7.250 +.073 7.177 2075 ---- ---- ---- ---- 7.085 +.072 7.013 2100 ---- ---- ---- ---- 6.924 +.072 6.852 2125 ---- ---- ---- ---- 6.766 +.071 6.695 2150 ---- ---- ---- ---- 6.612 +.070 6.542 2175 ---- ---- ---- ---- 6.461 +.069 6.392 2200 ---- ---- ---- ---- 6.313 +.068 6.245 2225 ---- ---- ---- ---- 6.170 +.067 6.103 2250 ---- ---- ---- ---- 6.030 +.066 5.964 2275 ---- ---- ---- ---- 5.895 +.066 5.829 2300 ---- ---- ---- ---- 5.763 +.064 5.699 2325 ---- ---- ---- ---- 5.635 +.063 5.572 2350 ---- ---- ---- ---- 5.512 +.063 5.449 2375 ---- ---- ---- ---- 5.393 +.062 5.331 2400 ---- ---- ---- ---- 5.278 +.061 5.217 2425 ---- ---- ---- ---- 5.168 +.060 5.108 2450 ---- ---- ---- ---- 5.061 +.059 5.002 2475 ---- ---- ---- ---- 4.959 +.058 4.901 2500 ---- ---- ---- ---- 4.861 +.057 4.804 2525 ---- ---- ---- ---- 4.767 +.057 4.710 2550 ---- ---- ---- ---- 4.677 +.056 4.621 2575 ---- ---- ---- ---- 4.591 +.055 4.536 2600 ---- ---- ---- ---- 4.509 +.055 4.454 2625 ---- ---- ---- ---- 4.430 +.053 4.377 2650 ---- ---- ---- ---- 4.355 +.053 4.302 2675 ---- ---- ---- ---- 4.283 +.052 4.231 2700 ---- ---- ---- ---- 4.215 +.051 4.164 2725 ---- ---- ---- ---- 4.150 +.050 4.100 2750 ---- ---- ---- ---- 4.088 +.050 4.038 2775 ---- ---- ---- ---- 4.029 +.049 3.980 2800 ---- ---- ---- ---- 3.972 +.048 3.924 2825 ---- ---- ---- ---- 3.918 +.047 3.871 2850 ---- ---- ---- ---- 3.867 +.047 3.820 2875 ---- ---- ---- ---- 3.818 +.047 3.771 2900 ---- ---- ---- ---- 3.771 +.046 3.725 2925 ---- ---- ---- ---- 3.725 +.045 3.680 2950 ---- ---- ---- ---- 3.682 +.045 3.637 2975 ---- ---- ---- ---- 3.640 +.044 3.596 3000 ---- ---- ---- ---- 3.600 +.044 3.556 3025 ---- ---- ---- ---- 3.561 +.043 3.518 3050 ---- ---- ---- ---- 3.524 +.043 3.481 3075 ---- ---- ---- ---- 3.488 +.043 3.445 3100 ---- ---- ---- ---- 3.453 +.042 3.411 3125 ---- ---- ---- ---- 3.419 +.041 3.378 3150 ---- ---- ---- ---- 3.386 +.040 3.346 3175 ---- ---- ---- ---- 3.355 +.041 3.314 3200 ---- ---- ---- ---- 3.324 +.040 3.284 3225 ---- ---- ---- ---- 3.294 +.039 3.255 3250 ---- ---- ---- ---- 3.265 +.039 3.226 3275 ---- ---- ---- ---- 3.237 +.039 3.198 3300 ---- ---- ---- ---- 3.210 +.039 3.171 3325 ---- ---- ---- ---- 3.183 +.038 3.145 3350 ---- ---- ---- ---- 3.157 +.038 3.119 3375 ---- ---- ---- ---- 3.131 +.037 3.094 3400 ---- ---- ---- ---- 3.106 +.037 3.069 3425 ---- ---- ---- ---- 3.082 +.037 3.045 3450 ---- ---- ---- ---- 3.058 +.036 3.022 3475 ---- ---- ---- ---- 3.035 +.036 2.999 3500 ---- ---- ---- ---- 3.012 +.035 2.977 3525 ---- ---- ---- ---- 2.990 +.035 2.955 3550 ---- ---- ---- ---- 2.968 +.035 2.933 3575 ---- ---- ---- ---- 2.947 +.035 2.912 3600 ---- ---- ---- ---- 2.926 +.034 2.892 3625 ---- ---- ---- ---- 2.906 +.034 2.872 3650 ---- ---- ---- ---- 2.886 +.033 2.853 3675 ---- ---- ---- ---- 2.867 +.033 2.834 3700 ---- ---- ---- ---- 2.849 +.033 2.816 3725 ---- ---- ---- ---- 2.831 +.033 2.798 3750 ---- ---- ---- ---- 2.813 +.033 2.780 3775 ---- ---- ---- ---- 2.796 +.032 2.764 3800 ---- ---- ---- ---- 2.780 +.033 2.747 3825 ---- ---- ---- ---- 2.764 +.032 2.732 3850 ---- ---- ---- ---- 2.748 +.031 2.717 3875 ---- ---- ---- ---- 2.733 +.031 2.702 3900 ---- ---- ---- ---- 2.719 +.031 2.688 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.045 +.104 15.941 1050 ---- ---- ---- ---- 15.804 +.102 15.702 1075 ---- ---- ---- ---- 15.567 +.102 15.465 1100 ---- ---- ---- ---- 15.331 +.101 15.230 1125 ---- ---- ---- ---- 15.097 +.100 14.997 1150 ---- ---- ---- ---- 14.865 +.098 14.767 1175 ---- ---- ---- ---- 14.635 +.098 14.537 1200 ---- ---- ---- ---- 14.407 +.097 14.310 1225 ---- ---- ---- ---- 14.180 +.096 14.084 1250 ---- ---- ---- ---- 13.955 +.095 13.860 1275 ---- ---- ---- ---- 13.731 +.094 13.637 1300 ---- ---- ---- ---- 13.508 +.093 13.415 1325 ---- ---- ---- ---- 13.287 +.092 13.195 1350 ---- ---- ---- ---- 13.068 +.092 12.976 1375 ---- ---- ---- ---- 12.849 +.091 12.758 1400 ---- ---- ---- ---- 12.632 +.091 12.541 1425 ---- ---- ---- ---- 12.415 +.089 12.326 1450 ---- ---- ---- ---- 12.200 +.089 12.111 1475 ---- ---- ---- ---- 11.986 +.088 11.898 1500 ---- ---- ---- ---- 11.773 +.087 11.686 1525 ---- ---- ---- ---- 11.561 +.087 11.474 1550 ---- ---- ---- ---- 11.350 +.086 11.264 1575 ---- ---- ---- ---- 11.139 +.085 11.054 1600 ---- ---- ---- ---- 10.930 +.084 10.846 1625 ---- ---- ---- ---- 10.722 +.084 10.638 1650 ---- ---- ---- ---- 10.515 +.083 10.432 1675 ---- ---- ---- ---- 10.310 +.083 10.227 1700 ---- ---- ---- ---- 10.106 +.082 10.024 1725 ---- ---- ---- ---- 9.904 +.082 9.822 1750 ---- ---- ---- ---- 9.703 +.080 9.623 1775 ---- ---- ---- ---- 9.505 +.079 9.426 1800 ---- ---- ---- ---- 9.310 +.079 9.231 1825 ---- ---- ---- ---- 9.117 +.079 9.038 1850 ---- ---- ---- ---- 8.927 +.078 8.849 1875 ---- ---- ---- ---- 8.739 +.076 8.663 1900 ---- ---- ---- ---- 8.555 +.076 8.479 1925 ---- ---- ---- ---- 8.374 +.075 8.299 1950 ---- ---- ---- ---- 8.196 +.074 8.122 1975 ---- ---- ---- ---- 8.022 +.074 7.948 2000 ---- ---- ---- ---- 7.850 +.073 7.777 2025 ---- ---- ---- ---- 7.682 +.072 7.610 2050 ---- ---- ---- ---- 7.517 +.071 7.446 2075 ---- ---- ---- ---- 7.355 +.070 7.285 2100 ---- ---- ---- ---- 7.197 +.070 7.127 2125 ---- ---- ---- ---- 7.042 +.069 6.973 2150 ---- ---- ---- ---- 6.891 +.069 6.822 2175 ---- ---- ---- ---- 6.743 +.068 6.675 2200 ---- ---- ---- ---- 6.598 +.066 6.532 2225 ---- ---- ---- ---- 6.457 +.065 6.392 2250 ---- ---- ---- ---- 6.321 +.065 6.256 2275 ---- ---- ---- ---- 6.188 +.064 6.124 2300 ---- ---- ---- ---- 6.059 +.064 5.995 2325 ---- ---- ---- ---- 5.934 +.063 5.871 2350 ---- ---- ---- ---- 5.813 +.062 5.751 2375 ---- ---- ---- ---- 5.696 +.060 5.636 2400 ---- ---- ---- ---- 5.584 +.060 5.524 2425 ---- ---- ---- ---- 5.476 +.059 5.417 2450 ---- ---- ---- ---- 5.372 +.058 5.314 2475 ---- ---- ---- ---- 5.273 +.058 5.215 2500 ---- ---- ---- ---- 5.177 +.057 5.120 2525 ---- ---- ---- ---- 5.086 +.056 5.030 2550 ---- ---- ---- ---- 4.998 +.055 4.943 2575 ---- ---- ---- ---- 4.914 +.054 4.860 2600 ---- ---- ---- ---- 4.834 +.053 4.781 2625 ---- ---- ---- ---- 4.758 +.053 4.705 2650 ---- ---- ---- ---- 4.685 +.052 4.633 2675 ---- ---- ---- ---- 4.616 +.052 4.564 2700 ---- ---- ---- ---- 4.550 +.051 4.499 2725 ---- ---- ---- ---- 4.487 +.050 4.437 2750 ---- ---- ---- ---- 4.428 +.050 4.378 2775 ---- ---- ---- ---- 4.371 +.049 4.322 2800 ---- ---- ---- ---- 4.316 +.048 4.268 2825 ---- ---- ---- ---- 4.265 +.048 4.217 2850 ---- ---- ---- ---- 4.215 +.047 4.168 2875 ---- ---- ---- ---- 4.168 +.047 4.121 2900 ---- ---- ---- ---- 4.123 +.046 4.077 2925 ---- ---- ---- ---- 4.080 +.046 4.034 2950 ---- ---- ---- ---- 4.038 +.045 3.993 2975 ---- ---- ---- ---- 3.999 +.045 3.954 3000 ---- ---- ---- ---- 3.960 +.044 3.916 3025 ---- ---- ---- ---- 3.923 +.043 3.880 3050 ---- ---- ---- ---- 3.888 +.044 3.844 3075 ---- ---- ---- ---- 3.854 +.043 3.811 3100 ---- ---- ---- ---- 3.821 +.043 3.778 3125 ---- ---- ---- ---- 3.789 +.042 3.747 3150 ---- ---- ---- ---- 3.758 +.042 3.716 3175 ---- ---- ---- ---- 3.728 +.041 3.687 3200 ---- ---- ---- ---- 3.699 +.041 3.658 3225 ---- ---- ---- ---- 3.670 +.040 3.630 3250 ---- ---- ---- ---- 3.643 +.040 3.603 3275 ---- ---- ---- ---- 3.616 +.040 3.576 3300 ---- ---- ---- ---- 3.590 +.039 3.551 3325 ---- ---- ---- ---- 3.565 +.039 3.526 3350 ---- ---- ---- ---- 3.540 +.039 3.501 3375 ---- ---- ---- ---- 3.516 +.039 3.477 3400 ---- ---- ---- ---- 3.492 +.038 3.454 3425 ---- ---- ---- ---- 3.469 +.038 3.431 3450 ---- ---- ---- ---- 3.446 +.037 3.409 3475 ---- ---- ---- ---- 3.424 +.037 3.387 3500 ---- ---- ---- ---- 3.403 +.037 3.366 3525 ---- ---- ---- ---- 3.382 +.037 3.345 3550 ---- ---- ---- ---- 3.361 +.036 3.325 3575 ---- ---- ---- ---- 3.341 +.036 3.305 3600 ---- ---- ---- ---- 3.321 +.035 3.286 3625 ---- ---- ---- ---- 3.302 +.035 3.267 3650 ---- ---- ---- ---- 3.283 +.035 3.248 3675 ---- ---- ---- ---- 3.265 +.035 3.230 3700 ---- ---- ---- ---- 3.247 +.034 3.213 3725 ---- ---- ---- ---- 3.230 +.034 3.196 3750 ---- ---- ---- ---- 3.214 +.034 3.180 3775 ---- ---- ---- ---- 3.198 +.034 3.164 3800 ---- ---- ---- ---- 3.182 +.034 3.148 3825 ---- ---- ---- ---- 3.167 +.033 3.134 3850 ---- ---- ---- ---- 3.153 +.034 3.119 3875 ---- ---- ---- ---- 3.139 +.033 3.106 3900 ---- ---- ---- ---- 3.125 +.033 3.092 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.184 +.100 16.084 1050 ---- ---- ---- ---- 15.951 +.099 15.852 1075 ---- ---- ---- ---- 15.719 +.098 15.621 1100 ---- ---- ---- ---- 15.490 +.097 15.393 1125 ---- ---- ---- ---- 15.262 +.096 15.166 1150 ---- ---- ---- ---- 15.037 +.095 14.942 1175 ---- ---- ---- ---- 14.813 +.095 14.718 1200 ---- ---- ---- ---- 14.590 +.093 14.497 1225 ---- ---- ---- ---- 14.369 +.092 14.277 1250 ---- ---- ---- ---- 14.149 +.091 14.058 1275 ---- ---- ---- ---- 13.931 +.091 13.840 1300 ---- ---- ---- ---- 13.714 +.090 13.624 1325 ---- ---- ---- ---- 13.498 +.089 13.409 1350 ---- ---- ---- ---- 13.283 +.088 13.195 1375 ---- ---- ---- ---- 13.069 +.087 12.982 1400 ---- ---- ---- ---- 12.857 +.087 12.770 1425 ---- ---- ---- ---- 12.645 +.086 12.559 1450 ---- ---- ---- ---- 12.435 +.086 12.349 1475 ---- ---- ---- ---- 12.225 +.085 12.140 1500 ---- ---- ---- ---- 12.016 +.084 11.932 1525 ---- ---- ---- ---- 11.808 +.083 11.725 1550 ---- ---- ---- ---- 11.601 +.083 11.518 1575 ---- ---- ---- ---- 11.394 +.081 11.313 1600 ---- ---- ---- ---- 11.189 +.081 11.108 1625 ---- ---- ---- ---- 10.985 +.081 10.904 1650 ---- ---- ---- ---- 10.781 +.079 10.702 1675 ---- ---- ---- ---- 10.579 +.079 10.500 1700 ---- ---- ---- ---- 10.379 +.078 10.301 1725 ---- ---- ---- ---- 10.180 +.077 10.103 1750 ---- ---- ---- ---- 9.984 +.077 9.907 1775 ---- ---- ---- ---- 9.789 +.076 9.713 1800 ---- ---- ---- ---- 9.597 +.076 9.521 1825 ---- ---- ---- ---- 9.408 +.076 9.332 1850 ---- ---- ---- ---- 9.221 +.075 9.146 1875 ---- ---- ---- ---- 9.037 +.073 8.964 1900 ---- ---- ---- ---- 8.857 +.073 8.784 1925 ---- ---- ---- ---- 8.680 +.073 8.607 1950 ---- ---- ---- ---- 8.505 +.071 8.434 1975 ---- ---- ---- ---- 8.334 +.071 8.263 2000 ---- ---- ---- ---- 8.167 +.071 8.096 2025 ---- ---- ---- ---- 8.002 +.069 7.933 2050 ---- ---- ---- ---- 7.841 +.069 7.772 2075 ---- ---- ---- ---- 7.683 +.068 7.615 2100 ---- ---- ---- ---- 7.528 +.067 7.461 2125 ---- ---- ---- ---- 7.377 +.067 7.310 2150 ---- ---- ---- ---- 7.229 +.066 7.163 2175 ---- ---- ---- ---- 7.084 +.065 7.019 2200 ---- ---- ---- ---- 6.944 +.065 6.879 2225 ---- ---- ---- ---- 6.806 +.063 6.743 2250 ---- ---- ---- ---- 6.673 +.063 6.610 2275 ---- ---- ---- ---- 6.543 +.062 6.481 2300 ---- ---- ---- ---- 6.418 +.061 6.357 2325 ---- ---- ---- ---- 6.296 +.060 6.236 2350 ---- ---- ---- ---- 6.179 +.060 6.119 2375 ---- ---- ---- ---- 6.066 +.059 6.007 2400 ---- ---- ---- ---- 5.957 +.058 5.899 2425 ---- ---- ---- ---- 5.852 +.057 5.795 2450 ---- ---- ---- ---- 5.752 +.057 5.695 2475 ---- ---- ---- ---- 5.655 +.056 5.599 2500 ---- ---- ---- ---- 5.563 +.055 5.508 2525 ---- ---- ---- ---- 5.475 +.055 5.420 2550 ---- ---- ---- ---- 5.391 +.054 5.337 2575 ---- ---- ---- ---- 5.310 +.053 5.257 2600 ---- ---- ---- ---- 5.234 +.053 5.181 2625 ---- ---- ---- ---- 5.160 +.052 5.108 2650 ---- ---- ---- ---- 5.091 +.052 5.039 2675 ---- ---- ---- ---- 5.025 +.051 4.974 2700 ---- ---- ---- ---- 4.962 +.050 4.912 2725 ---- ---- ---- ---- 4.903 +.050 4.853 2750 ---- ---- ---- ---- 4.846 +.049 4.797 2775 ---- ---- ---- ---- 4.792 +.048 4.744 2800 ---- ---- ---- ---- 4.741 +.048 4.693 2825 ---- ---- ---- ---- 4.692 +.047 4.645 2850 ---- ---- ---- ---- 4.646 +.047 4.599 2875 ---- ---- ---- ---- 4.602 +.046 4.556 2900 ---- ---- ---- ---- 4.560 +.046 4.514 2925 ---- ---- ---- ---- 4.520 +.046 4.474 2950 ---- ---- ---- ---- 4.481 +.045 4.436 2975 ---- ---- ---- ---- 4.444 +.045 4.399 3000 ---- ---- ---- ---- 4.409 +.045 4.364 3025 ---- ---- ---- ---- 4.374 +.043 4.331 3050 ---- ---- ---- ---- 4.342 +.044 4.298 3075 ---- ---- ---- ---- 4.310 +.043 4.267 3100 ---- ---- ---- ---- 4.280 +.043 4.237 3125 ---- ---- ---- ---- 4.250 +.042 4.208 3150 ---- ---- ---- ---- 4.222 +.042 4.180 3175 ---- ---- ---- ---- 4.194 +.041 4.153 3200 ---- ---- ---- ---- 4.168 +.041 4.127 3225 ---- ---- ---- ---- 4.142 +.041 4.101 3250 ---- ---- ---- ---- 4.117 +.041 4.076 3275 ---- ---- ---- ---- 4.092 +.040 4.052 3300 ---- ---- ---- ---- 4.068 +.039 4.029 3325 ---- ---- ---- ---- 4.045 +.039 4.006 3350 ---- ---- ---- ---- 4.023 +.040 3.983 3375 ---- ---- ---- ---- 4.000 +.038 3.962 3400 ---- ---- ---- ---- 3.979 +.039 3.940 3425 ---- ---- ---- ---- 3.958 +.039 3.919 3450 ---- ---- ---- ---- 3.937 +.038 3.899 3475 ---- ---- ---- ---- 3.917 +.038 3.879 3500 ---- ---- ---- ---- 3.897 +.037 3.860 3525 ---- ---- ---- ---- 3.878 +.037 3.841 3550 ---- ---- ---- ---- 3.859 +.037 3.822 3575 ---- ---- ---- ---- 3.841 +.037 3.804 3600 ---- ---- ---- ---- 3.823 +.037 3.786 3625 ---- ---- ---- ---- 3.805 +.036 3.769 3650 ---- ---- ---- ---- 3.788 +.036 3.752 3675 ---- ---- ---- ---- 3.772 +.036 3.736 3700 ---- ---- ---- ---- 3.756 +.036 3.720 3725 ---- ---- ---- ---- 3.740 +.035 3.705 3750 ---- ---- ---- ---- 3.725 +.035 3.690 3775 ---- ---- ---- ---- 3.711 +.035 3.676 3800 ---- ---- ---- ---- 3.697 +.035 3.662 3825 ---- ---- ---- ---- 3.684 +.035 3.649 3850 ---- ---- ---- ---- 3.671 +.035 3.636 3875 ---- ---- ---- ---- 3.658 +.034 3.624 3900 ---- ---- ---- ---- 3.646 +.034 3.612 3925 ---- ---- ---- ---- 3.635 +.034 3.601 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 13.905 +.087 13.818 1325 ---- ---- ---- ---- 13.693 +.086 13.607 1350 ---- ---- ---- ---- 13.482 +.085 13.397 1375 ---- ---- ---- ---- 13.272 +.084 13.188 1400 ---- ---- ---- ---- 13.064 +.084 12.980 1425 ---- ---- ---- ---- 12.856 +.083 12.773 1450 ---- ---- ---- ---- 12.649 +.082 12.567 1475 ---- ---- ---- ---- 12.443 +.082 12.361 1500 ---- ---- ---- ---- 12.237 +.080 12.157 1525 ---- ---- ---- ---- 12.033 +.080 11.953 1550 ---- ---- ---- ---- 11.829 +.080 11.749 1575 ---- ---- ---- ---- 11.626 +.079 11.547 1600 ---- ---- ---- ---- 11.423 +.078 11.345 1625 ---- ---- ---- ---- 11.222 +.078 11.144 1650 ---- ---- ---- ---- 11.021 +.077 10.944 1675 ---- ---- ---- ---- 10.822 +.077 10.745 1700 ---- ---- ---- ---- 10.624 +.076 10.548 1725 ---- ---- ---- ---- 10.427 +.076 10.351 1750 ---- ---- ---- ---- 10.232 +.075 10.157 1775 ---- ---- ---- ---- 10.039 +.075 9.964 1800 ---- ---- ---- ---- 9.848 +.074 9.774 1825 ---- ---- ---- ---- 9.659 +.073 9.586 1850 ---- ---- ---- ---- 9.473 +.072 9.401 1875 ---- ---- ---- ---- 9.291 +.072 9.219 1900 ---- ---- ---- ---- 9.111 +.071 9.040 1925 ---- ---- ---- ---- 8.934 +.070 8.864 1950 ---- ---- ---- ---- 8.761 +.070 8.691 1975 ---- ---- ---- ---- 8.591 +.070 8.521 2000 ---- ---- ---- ---- 8.424 +.069 8.355 2025 ---- ---- ---- ---- 8.260 +.068 8.192 2050 ---- ---- ---- ---- 8.099 +.067 8.032 2075 ---- ---- ---- ---- 7.942 +.066 7.876 2100 ---- ---- ---- ---- 7.788 +.066 7.722 2125 ---- ---- ---- ---- 7.637 +.065 7.572 2150 ---- ---- ---- ---- 7.490 +.064 7.426 2175 ---- ---- ---- ---- 7.346 +.064 7.282 2200 ---- ---- ---- ---- 7.205 +.062 7.143 2225 ---- ---- ---- ---- 7.068 +.062 7.006 2250 ---- ---- ---- ---- 6.935 +.061 6.874 2275 ---- ---- ---- ---- 6.806 +.061 6.745 2300 ---- ---- ---- ---- 6.680 +.060 6.620 2325 ---- ---- ---- ---- 6.558 +.059 6.499 2350 ---- ---- ---- ---- 6.441 +.059 6.382 2375 ---- ---- ---- ---- 6.327 +.058 6.269 2400 ---- ---- ---- ---- 6.218 +.057 6.161 2425 ---- ---- ---- ---- 6.113 +.057 6.056 2450 ---- ---- ---- ---- 6.012 +.056 5.956 2475 ---- ---- ---- ---- 5.916 +.056 5.860 2500 ---- ---- ---- ---- 5.823 +.055 5.768 2525 ---- ---- ---- ---- 5.735 +.054 5.681 2550 ---- ---- ---- ---- 5.650 +.053 5.597 2575 ---- ---- ---- ---- 5.570 +.053 5.517 2600 ---- ---- ---- ---- 5.493 +.052 5.441 2625 ---- ---- ---- ---- 5.420 +.052 5.368 2650 ---- ---- ---- ---- 5.351 +.051 5.300 2675 ---- ---- ---- ---- 5.285 +.051 5.234 2700 ---- ---- ---- ---- 5.223 +.050 5.173 2725 ---- ---- ---- ---- 5.164 +.050 5.114 2750 ---- ---- ---- ---- 5.107 +.048 5.059 2775 ---- ---- ---- ---- 5.054 +.048 5.006 2800 ---- ---- ---- ---- 5.004 +.048 4.956 2825 ---- ---- ---- ---- 4.956 +.047 4.909 2850 ---- ---- ---- ---- 4.911 +.046 4.865 2875 ---- ---- ---- ---- 4.868 +.046 4.822 2900 ---- ---- ---- ---- 4.827 +.045 4.782 2925 ---- ---- ---- ---- 4.788 +.045 4.743 2950 ---- ---- ---- ---- 4.751 +.045 4.706 2975 ---- ---- ---- ---- 4.715 +.044 4.671 3000 ---- ---- ---- ---- 4.681 +.044 4.637 3025 ---- ---- ---- ---- 4.648 +.043 4.605 3050 ---- ---- ---- ---- 4.617 +.043 4.574 3075 ---- ---- ---- ---- 4.587 +.043 4.544 3100 ---- ---- ---- ---- 4.558 +.042 4.516 3125 ---- ---- ---- ---- 4.531 +.042 4.489 3150 ---- ---- ---- ---- 4.504 +.042 4.462 3175 ---- ---- ---- ---- 4.479 +.042 4.437 3200 ---- ---- ---- ---- 4.454 +.041 4.413 3225 ---- ---- ---- ---- 4.431 +.041 4.390 3250 ---- ---- ---- ---- 4.408 +.040 4.368 3275 ---- ---- ---- ---- 4.387 +.041 4.346 3300 ---- ---- ---- ---- 4.365 +.039 4.326 3325 ---- ---- ---- ---- 4.345 +.040 4.305 3350 ---- ---- ---- ---- 4.325 +.039 4.286 3375 ---- ---- ---- ---- 4.305 +.039 4.266 3400 ---- ---- ---- ---- 4.285 +.039 4.246 3425 ---- ---- ---- ---- 4.265 +.038 4.227 3450 ---- ---- ---- ---- 4.245 +.037 4.208 3475 ---- ---- ---- ---- 4.225 +.037 4.188 3500 ---- ---- ---- ---- 4.205 +.037 4.168 3525 ---- ---- ---- ---- 4.184 +.037 4.147 3550 ---- ---- ---- ---- 4.163 +.036 4.127 3575 ---- ---- ---- ---- 4.142 +.037 4.105 3600 ---- ---- ---- ---- 4.121 +.037 4.084 3625 ---- ---- ---- ---- 4.099 +.036 4.063 3650 ---- ---- ---- ---- 4.077 +.036 4.041 3675 ---- ---- ---- ---- 4.056 +.036 4.020 3700 ---- ---- ---- ---- 4.035 +.036 3.999 3725 ---- ---- ---- ---- 4.014 +.036 3.978 3750 ---- ---- ---- ---- 3.993 +.035 3.958 3775 ---- ---- ---- ---- 3.973 +.035 3.938 3800 ---- ---- ---- ---- 3.953 +.035 3.918 3825 ---- ---- ---- ---- 3.934 +.035 3.899 3850 ---- ---- ---- ---- 3.916 +.035 3.881 3875 ---- ---- ---- ---- 3.897 +.034 3.863 3900 ---- ---- ---- ---- 3.880 +.035 3.845 3925 ---- ---- ---- ---- 3.863 +.035 3.828 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 11.742 +.078 11.664 1600 ---- ---- ---- ---- 11.553 +.077 11.476 1625 ---- ---- ---- ---- 11.366 +.076 11.290 1650 ---- ---- ---- ---- 11.180 +.075 11.105 1675 ---- ---- ---- ---- 10.996 +.074 10.922 1700 ---- ---- ---- ---- 10.813 +.074 10.739 1725 ---- ---- ---- ---- 10.631 +.073 10.558 1750 ---- ---- ---- ---- 10.451 +.072 10.379 1775 ---- ---- ---- ---- 10.272 +.072 10.200 1800 ---- ---- ---- ---- 10.094 +.071 10.023 1825 ---- ---- ---- ---- 9.917 +.070 9.847 1850 ---- ---- ---- ---- 9.741 +.069 9.672 1875 ---- ---- ---- ---- 9.567 +.069 9.498 1900 ---- ---- ---- ---- 9.394 +.069 9.325 1925 ---- ---- ---- ---- 9.222 +.067 9.155 1950 ---- ---- ---- ---- 9.052 +.067 8.985 1975 ---- ---- ---- ---- 8.885 +.067 8.818 2000 ---- ---- ---- ---- 8.719 +.066 8.653 2025 ---- ---- ---- ---- 8.556 +.065 8.491 2050 ---- ---- ---- ---- 8.395 +.064 8.331 2075 ---- ---- ---- ---- 8.238 +.064 8.174 2100 ---- ---- ---- ---- 8.084 +.063 8.021 2125 ---- ---- ---- ---- 7.933 +.062 7.871 2150 ---- ---- ---- ---- 7.787 +.062 7.725 2175 ---- ---- ---- ---- 7.644 +.061 7.583 2200 ---- ---- ---- ---- 7.505 +.060 7.445 2225 ---- ---- ---- ---- 7.371 +.060 7.311 2250 ---- ---- ---- ---- 7.240 +.059 7.181 2275 ---- ---- ---- ---- 7.113 +.058 7.055 2300 ---- ---- ---- ---- 6.991 +.058 6.933 2325 ---- ---- ---- ---- 6.873 +.057 6.816 2350 ---- ---- ---- ---- 6.759 +.057 6.702 2375 ---- ---- ---- ---- 6.649 +.056 6.593 2400 ---- ---- ---- ---- 6.543 +.056 6.487 2425 ---- ---- ---- ---- 6.441 +.055 6.386 2450 ---- ---- ---- ---- 6.343 +.054 6.289 2475 ---- ---- ---- ---- 6.249 +.053 6.196 2500 ---- ---- ---- ---- 6.160 +.053 6.107 2525 ---- ---- ---- ---- 6.074 +.052 6.022 2550 ---- ---- ---- ---- 5.992 +.052 5.940 2575 ---- ---- ---- ---- 5.914 +.051 5.863 2600 ---- ---- ---- ---- 5.840 +.051 5.789 2625 ---- ---- ---- ---- 5.769 +.050 5.719 2650 ---- ---- ---- ---- 5.702 +.049 5.653 2675 ---- ---- ---- ---- 5.639 +.049 5.590 2700 ---- ---- ---- ---- 5.580 +.049 5.531 2725 ---- ---- ---- ---- 5.523 +.048 5.475 2750 ---- ---- ---- ---- 5.470 +.047 5.423 2775 ---- ---- ---- ---- 5.420 +.047 5.373 2800 ---- ---- ---- ---- 5.372 +.046 5.326 2825 ---- ---- ---- ---- 5.328 +.046 5.282 2850 ---- ---- ---- ---- 5.285 +.045 5.240 2875 ---- ---- ---- ---- 5.245 +.045 5.200 2900 ---- ---- ---- ---- 5.207 +.045 5.162 2925 ---- ---- ---- ---- 5.171 +.044 5.127 2950 ---- ---- ---- ---- 5.137 +.044 5.093 2975 ---- ---- ---- ---- 5.104 +.044 5.060 3000 ---- ---- ---- ---- 5.072 +.043 5.029 3025 ---- ---- ---- ---- 5.042 +.043 4.999 3050 ---- ---- ---- ---- 5.013 +.042 4.971 3075 ---- ---- ---- ---- 4.986 +.042 4.944 3100 ---- ---- ---- ---- 4.960 +.042 4.918 3125 ---- ---- ---- ---- 4.935 +.042 4.893 3150 ---- ---- ---- ---- 4.911 +.042 4.869 3175 ---- ---- ---- ---- 4.888 +.041 4.847 3200 ---- ---- ---- ---- 4.866 +.041 4.825 3225 ---- ---- ---- ---- 4.845 +.041 4.804 3250 ---- ---- ---- ---- 4.825 +.040 4.785 3275 ---- ---- ---- ---- 4.805 +.039 4.766 3300 ---- ---- ---- ---- 4.786 +.039 4.747 3325 ---- ---- ---- ---- 4.768 +.039 4.729 3350 ---- ---- ---- ---- 4.750 +.039 4.711 3375 ---- ---- ---- ---- 4.733 +.039 4.694 3400 ---- ---- ---- ---- 4.715 +.038 4.677 3425 ---- ---- ---- ---- 4.698 +.039 4.659 3450 ---- ---- ---- ---- 4.680 +.038 4.642 3475 ---- ---- ---- ---- 4.662 +.038 4.624 3500 ---- ---- ---- ---- 4.644 +.038 4.606 3525 ---- ---- ---- ---- 4.625 +.038 4.587 3550 ---- ---- ---- ---- 4.605 +.037 4.568 3575 ---- ---- ---- ---- 4.586 +.037 4.549 3600 ---- ---- ---- ---- 4.566 +.037 4.529 3625 ---- ---- ---- ---- 4.546 +.037 4.509 3650 ---- ---- ---- ---- 4.526 +.037 4.489 3675 ---- ---- ---- ---- 4.505 +.035 4.470 3700 ---- ---- ---- ---- 4.486 +.036 4.450 3725 ---- ---- ---- ---- 4.466 +.036 4.430 3750 ---- ---- ---- ---- 4.446 +.035 4.411 3775 ---- ---- ---- ---- 4.427 +.035 4.392 3800 ---- ---- ---- ---- 4.409 +.035 4.374 3825 ---- ---- ---- ---- 4.391 +.035 4.356 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 .001 160 1825 ---- ---- ---- ---- .001 .000 .001 45 1850 ---- ---- ---- ---- .001 .000 .001 163 1875 ---- ---- ---- ---- .001 .000 .001 167 1900 ---- ---- ---- ---- .001 .000 .001 80 1925 ---- ---- ---- ---- .001 .000 .001 47 1950 ---- ---- ---- ---- .001 .000 .001 233 1975 ---- ---- ---- ---- .001 .000 .001 147 2000 ---- ---- ---- ---- .001 .000 .001 459 2025 ---- ---- ---- ---- .001 .000 .001 68 2050 ---- ---- ---- ---- .001 .000 .001 208 2055 ---- ---- ---- ---- .002 +.001 .001 11 2060 ---- ---- ---- ---- .002 +.001 .001 2065 ---- ---- ---- ---- .002 +.001 .001 2 2070 ---- ---- ---- ---- .002 +.001 .001 1 2075 ---- ---- ---- ---- .002 +.001 .001 44 2080 ---- ---- ---- ---- .002 +.001 .001 22 2085 ---- ---- ---- ---- .002 +.001 .001 21 2090 ---- ---- ---- ---- .002 +.001 .001 2095 ---- ---- ---- ---- .002 +.001 .001 6 2100 .003 .003 .002 .002 .002 +.001 18 .001 1 318 2105 ---- ---- ---- ---- .002 .000 .002 1 2110 ---- ---- ---- ---- .002 .000 .002 9 2115 ---- ---- ---- ---- .002 .000 .002 16 2120 ---- ---- ---- ---- .002 .000 .002 16 2125 ---- ---- .002A .002A .002 -.001 .003 25 195 2130 ---- ---- .002A .002A .002 -.001 .003 7 37 2135 ---- ---- ---- ---- .002 -.001 .003 25 2140 ---- ---- .003A .003A .003 -.001 .004 1 15 2145 ---- ---- .003A .003A .003 -.001 .004 1 12 2150 .003 .003 .003 .003 .003 -.002 1 .005 3 530 2155 ---- ---- .003A .003A .003 -.002 .005 13 2160 ---- ---- .003A .003A .003 -.003 .006 17 2165 ---- ---- .004A .004A .004 -.003 .007 40 2170 ---- ---- .004A .004A .004 -.004 .008 34 2175 .005 .005 .004A .004A .004 -.005 1 .009 15 100 2180 ---- ---- .005A .005A .005 -.005 .010 1 23 2185 ---- ---- .005A .005A .005 -.006 1 .011 3 39 2190 ---- ---- .006A .006A .006 -.006 .012 1 9 2195 ---- ---- .007A .007A .007 -.007 .014 12 40 2200 .014 .014 .007 .007 .008 -.007 16 .015 225 744 2205 ---- ---- .009A .009A .009 -.008 2 .017 1 60 2210 ---- ---- .010A .010A .010 -.010 .020 12 23 2215 ---- ---- .011A .011A .011 -.011 .022 36 2220 .015 .015 .013A .021B .012 -.013 1 .025 4 24 2225 .026 .026 .014A .014A .014 -.014 1 .028 132 154 2230 ---- ---- .016A .016A .016 -.015 .031 5 906 2235 .023 .023 .018A .018A .018 -.017 1 .035 3 146 2240 ---- ---- .020A .020A .021 -.019 .040 27 129 2245 ---- ---- .023A .023A .024 -.021 .045 31 2250 .048 .049 .026A .047B .027 -.023 49 .050 97 265 2255 ---- ---- .029A .029A .031 -.026 .057 9 76 2260 .046 .060B .033A .033A .035 -.029 7 .064 8 76 2265 .062 .068B .037A .068B .040 -.031 5 .071 10 145 2270 .065 .065 .042A .076B .046 -.034 2 .080 1 175 2275 .070 .087 .046 .048 .052 -.038 186 .090 332 362 2280 .068 .098B .054A .054A .059 -.042 1 .101 15 75 2285 ---- ---- .062A .062A .067 -.045 1 .112 83 156 2290 .103 .124B .071 .071 .076 -.049 22 .125 23 106 2295 .133 .140B .080A .080A .086 -.053 2 .139 10 54 2300 .130 .155B .088 .089B .097 -.058 81 .155 118 694 2305 .157 .175B .103A .175B .110 -.061 17 .171 2 101 2310 ---- .195B .116A .116A .124 -.066 2 .190 6 63 2315 .182 .216B .131A .216B .140 -.069 20 .209 16 33 2320 .201 .238B .147A .160B .157 -.073 46 .230 60 130 2325 .221 .263B .164A .164A .175 -.077 36 .252 5 126 2330 .217 .289B .184A .184A .195 -.081 41 .276 13 39 2335 .285 .316B .206A .238B .217 -.084 12 .301 8 64 2340 ---- .344B .227A .227A .240 -.088 10 .328 4 52 2345 .293 .374B .251A .251A .265 -.091 13 .356 15 2350 .358 .405B .278 .278 .292 -.093 32 .385 6 564 2355 ---- .438B .305A .305A .320 -.096 .416 29 2360 .343 .473B .334A .334A .350 -.098 6 .448 4 25 2365 ---- .509B .363A .363A .381 -.101 .482 31 2370 ---- .546B .396A .396A .414 -.102 .516 1 90 2375 ---- .584B .429A .429A .448 -.104 25 .552 1 411 2380 ---- .623B .464A .464A .484 -.105 .589 50 2385 .535 .663B .498A .499A .521 -.106 16 .627 62 2390 .575 .704B .534A .536A .559 -.108 15 .667 59 2395 ---- .746B .571A .571A .598 -.109 .707 153 2400 .620 .788B .609A .613A .638 -.110 5 .748 10 462 2405 ---- .832B .648A .648A .679 -.111 .790 50 2410 ---- .876B .689A .689A .721 -.111 .832 114 2415 ---- .921B .729A .729A .763 -.112 .875 1 32 2420 ---- .967B .771A .771A .807 -.112 3 .919 1 13 2425 ---- 1.011B .814A .814A .851 -.113 2 .964 135 2430 ---- 1.058B .857A .857A .896 -.113 1.009 54 2435 ---- 1.104B .902A .902A .941 -.113 1.054 78 2440 ---- 1.151B .946A .946A .987 -.113 1.100 52 2445 ---- 1.199B .989A .989A 1.033 -.113 1.146 13 2450 ---- 1.246B 1.037A 1.037A 1.080 -.113 1.193 6 511 2455 ---- 1.294B 1.083A 1.083A 1.127 -.112 1.239 51 2460 ---- 1.342B 1.129A 1.129A 1.174 -.113 1.287 8 2465 ---- 1.390B 1.176A 1.176A 1.221 -.113 1.334 50 2470 ---- 1.439B 1.224A 1.224A 1.269 -.113 1.382 35 2475 ---- 1.487B 1.271A 1.271A 1.317 -.113 1 1.430 172 2480 ---- 1.536B 1.317A 1.317A 1.366 -.112 1.478 78 2485 ---- 1.585B 1.366A 1.366A 1.414 -.112 1.526 30 2490 ---- 1.634B 1.414A 1.414A 1.463 -.111 1.574 61 2495 ---- 1.683B 1.463A 1.463A 1.511 -.112 1.623 35 2500 ---- 1.732B 1.511A 1.511A 1.560 -.112 1.672 6 786 2505 ---- 1.782B 1.560A 1.560A 1.609 -.112 1.721 97 2510 ---- 1.831B 1.607A 1.607A 1.659 -.111 1.770 2 48 2515 ---- 1.880B 1.656A 1.656A 1.708 -.111 1.819 8 2520 ---- 1.930B 1.706A 1.706A 1.757 -.111 1.868 14 2525 ---- 1.979B 1.754A 1.754A 1.806 -.112 1.918 123 2530 ---- 2.029B 1.804A 1.804A 1.856 -.111 1.967 13 2535 ---- 2.078B 1.854A 1.854A 1.905 -.111 2.016 10 2540 ---- 2.128B 1.902A 1.902A 1.955 -.111 2.066 3 2545 ---- 2.177B 1.952A 1.952A 2.005 -.111 2.116 4 2550 ---- 2.227B 2.002A 2.002A 2.054 -.111 2.165 159 2555 ---- 2.277B 2.050A 2.050A 2.104 -.111 2.215 2 2560 ---- 2.326B 2.101A 2.101A 2.154 -.111 2.265 4 2565 ---- 2.376B 2.150A 2.150A 2.203 -.111 2.314 4 2570 ---- 2.426B 2.200A 2.200A 2.253 -.111 2.364 9 2575 ---- 2.476B 2.250A 2.250A 2.303 -.111 2.414 27 2580 ---- 2.526B 2.298A 2.298A 2.353 -.111 2.464 5 2585 ---- 2.576B 2.348A 2.348A 2.403 -.111 2.514 2590 ---- 2.626B 2.399A 2.399A 2.453 -.111 2.564 5 2595 ---- 2.676B 2.448A 2.448A 2.502 -.111 2.613 1 2600 ---- 2.725B 2.498A 2.498A 2.552 -.111 1 2.663 558 2605 ---- 2.775B 2.548A 2.548A 2.602 -.111 2.713 1 2610 ---- 2.825B 2.598A 2.598A 2.652 -.111 2.763 2615 ---- 2.875B 2.646A 2.646A 2.702 -.111 2.813 2 2620 ---- 2.925B 2.696A 2.696A 2.752 -.111 2.863 1 2625 ---- 2.975B 2.747A 2.747A 2.802 -.111 1 2.913 17 2630 ---- 3.025B 2.797A 2.797A 2.852 -.111 2.963 3 2635 ---- 3.075B 2.847A 2.847A 2.902 -.111 3.013 2640 ---- 3.125B 2.897A 2.897A 2.952 -.111 3.063 2645 ---- 3.175B 2.947A 2.947A 3.002 -.111 3.113 2650 ---- 3.225B 2.997A 2.997A 3.052 -.111 3.163 30 2655 ---- 3.275B 3.046A 3.046A 3.102 -.110 3.212 2660 ---- 3.325B 3.096A 3.096A 3.151 -.111 3.262 2665 ---- 3.374B 3.146A 3.146A 3.201 -.111 3.312 2670 ---- 3.425B 3.196A 3.196A 3.251 -.111 3.362 2675 ---- 3.475B 3.246A 3.246A 3.301 -.111 3.412 37 2680 ---- 3.525B 3.296A 3.296A 3.351 -.111 3.462 2685 ---- 3.574B 3.346A 3.346A 3.401 -.111 3.512 2690 ---- 3.624B 3.396A 3.396A 3.451 -.111 3.562 2695 ---- 3.674B 3.446A 3.446A 3.501 -.111 3.612 2700 ---- 3.724B 3.496A 3.496A 3.551 -.111 3.662 2 669 2725 ---- 3.974B 3.746A 3.746A 3.801 -.111 3.912 3 2750 ---- 4.224B 3.994A 3.994A 4.051 -.111 4.162 13 2775 ---- 4.474B 4.245A 4.245A 4.301 -.111 4.412 2800 ---- 4.724B 4.494A 4.494A 4.551 -.110 4.661 11 2825 ---- 4.974B 4.744A 4.744A 4.801 -.110 4.911 3 2850 ---- 5.224B 4.995A 4.995A 5.051 -.110 5.161 1 2875 ---- 5.474B 5.244A 5.244A 5.300 -.111 5.411 2900 ---- 5.724B 5.493A 5.493A 5.550 -.111 5.661 2925 ---- 5.973B 5.744A 5.744A 5.800 -.111 5.911 2950 ---- 6.223B 5.994A 5.994A 6.050 -.111 6.161 2975 ---- 6.473B 6.244A 6.244A 6.300 -.110 6.410 3000 ---- 6.723B 6.513A 6.513A 6.550 -.110 6.660 3025 ---- 6.960B 6.778A 6.778A 6.800 -.110 6.910 3050 ---- 7.210B 7.028A 7.028A 7.050 -.110 7.160 3075 ---- 7.460B 7.278A 7.278A 7.300 -.110 7.410 3100 ---- 7.710B 7.528A 7.528A 7.550 -.110 7.660 3125 ---- 7.960B 7.778A 7.778A 7.800 -.110 7.910 3150 ---- 8.210B 8.028A 8.028A 8.050 -.110 8.160 3175 ---- 8.460B 8.278A 8.278A 8.300 -.110 8.410 3200 ---- 8.710B 8.528A 8.528A 8.550 -.110 8.660 3225 ---- 8.960B 8.778A 8.778A 8.800 -.110 8.910 3250 ---- 9.208B 9.028A 9.028A 9.050 -.110 9.160 3275 ---- 9.460B 9.278A 9.278A 9.300 -.110 9.410 3300 ---- 9.710B 9.528A 9.528A 9.550 -.110 9.660 3325 ---- 9.960B 9.778A 9.778A 9.800 -.110 9.910 3350 ---- 10.210B 10.028A 10.028A 10.050 -.110 10.160 3375 ---- 10.460B 10.278A 10.278A 10.300 -.110 10.410 3400 ---- 10.710B 10.528A 10.528A 10.550 -.110 10.660 3425 ---- 10.960B 10.778A 10.778A 10.800 -.110 10.910 3450 ---- 11.210B 11.028A 11.028A 11.050 -.110 11.160 3475 ---- 11.460B 11.278A 11.278A 11.300 -.110 11.410 3500 ---- 11.709B 11.528A 11.528A 11.550 -.110 11.660 3525 ---- 11.959B 11.778A 11.778A 11.800 -.110 11.910 3550 ---- 12.209B 12.028A 12.028A 12.050 -.110 12.160 3575 ---- 12.459B 12.278A 12.278A 12.300 -.110 12.410 3600 ---- 12.709B 12.528A 12.528A 12.550 -.110 12.660 3625 ---- 12.959B 12.778A 12.778A 12.800 -.110 12.910 3650 ---- 13.209B 13.028A 13.028A 13.050 -.110 13.160 4000 ---- 16.709B 16.529A 16.529A 16.550 -.110 16.660 4500 ---- 21.708B 21.528A 21.528A 21.550 -.110 21.660 5000 ---- 26.707B 26.528A 26.528A 26.550 -.110 26.660 6000 ---- 36.706B 36.529A 36.529A 36.550 -.110 36.660 7000 ---- 46.703B 46.529A 46.529A 46.550 -.110 46.660 8000 ---- 56.703B 56.529A 56.529A 56.550 -.110 56.660 9000 ---- 66.702B 66.530A 66.530A 66.550 -.110 66.660 10000 ---- 76.700B 76.530A 76.530A 76.550 -.110 76.660 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 .002 .002 .002 .002 .001 .000 3 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 .002 .002 .002 .002 .001 .000 5 .001 14 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 62 1675 ---- ---- ---- ---- .001 .000 .001 34 1700 ---- ---- ---- ---- .002 +.001 .001 43 1725 ---- ---- ---- ---- .002 +.001 .001 100 1750 ---- ---- ---- ---- .002 +.001 .001 29 1775 ---- ---- ---- ---- .003 +.001 .002 3 1800 ---- ---- ---- ---- .004 +.002 .002 2 36 1825 ---- ---- ---- ---- .004 +.001 .003 6 1850 ---- ---- ---- ---- .005 +.001 .004 2 179 1875 ---- ---- ---- ---- .007 +.002 .005 20 1900 .009 .009 .009 .009 .008 +.001 10 .007 2 50 1925 ---- ---- ---- ---- .010 +.001 .009 17 1950 ---- ---- ---- ---- .012 +.001 .011 21 1975 .018 .018 .016A .016A .015 .000 3 .015 17 48 2000 .019 .019 .018 .018 .018 -.001 7 .019 2 259 2025 ---- ---- .024A .024A .022 -.003 .025 23 2050 ---- ---- .028A .028A .028 -.004 .032 18 264 2075 ---- ---- .035A .035A .035 -.006 .041 13 125 2085 ---- ---- .038A .038A .038 -.007 .045 2090 ---- ---- .040A .040A .040 -.008 .048 1 2095 ---- ---- .042A .042A .042 -.008 .050 2100 .047 .050B .044 .044 .044 -.009 13 .053 18 202 2105 ---- ---- .046A .046A .046 -.009 .055 1 2110 .053 .053 .048A .048A .048 -.010 2 .058 1 40 2115 ---- ---- .051A .051A .051 -.010 .061 9 2120 ---- ---- .053A .053A .053 -.011 .064 9 2125 ---- ---- .056A .056A .056 -.011 .067 29 2130 ---- ---- .059A .059A .059 -.012 .071 5 2135 ---- ---- .061A .061A .062 -.012 .074 7 2140 ---- ---- .064A .064A .065 -.013 .078 8 2145 ---- ---- .067A .067A .068 -.014 .082 5 12 2150 .079 .079 .071A .071A .072 -.014 4 .086 16 162 2155 ---- ---- .074A .074A .075 -.015 .090 10 50 2160 ---- ---- .078A .078A .079 -.016 .095 21 38 2165 ---- ---- .082A .082A .083 -.016 1 .099 11 32 2170 ---- ---- .086A .086A .087 -.017 1 .104 1 11 2175 ---- ---- .090A .090A .092 -.018 1 .110 12 107 2180 .094 .094 .094 .094 .097 -.018 12 .115 61 2185 ---- ---- .099A .099A .102 -.019 .121 6 2190 .125 .127B .104A .106 .107 -.020 12 .127 42 2195 ---- ---- .110A .110A .113 -.021 1 .134 1 7 2200 .136 .141B .115A .115A .119 -.022 15 .141 51 187 2205 ---- ---- .121A .121A .125 -.023 .148 1 4 2210 ---- ---- .128A .128A .131 -.024 .155 47 2215 ---- ---- .134A .134A .138 -.025 1 .163 3 23 2220 ---- ---- .141A .141A .146 -.026 .172 75 86 2225 ---- ---- .149A .149A .153 -.028 .181 31 72 2230 ---- .191B .156A .156A .161 -.029 .190 27 2235 ---- .201B .165A .165A .170 -.030 .200 3 6 2240 .173 .212B .172A .173 .179 -.031 6 .210 5 154 2245 ---- .223B .182A .182A .188 -.032 .220 16 2250 ---- .235B .192A .192A .198 -.034 18 .232 54 475 2255 .202 .247B .202 .202 .208 -.035 5 .243 23 2260 ---- .260B .213A .213A .219 -.037 .256 17 2265 .225 .273B .224A .225 .230 -.039 7 .269 13 2270 ---- .287B .236A .236A .242 -.040 .282 162 2275 .249 .302B .248A .249 .255 -.041 11 .296 17 50 2280 ---- .317B .261A .261A .268 -.043 2 .311 44 2285 ---- .333B .274A .274A .282 -.044 1 .326 5 2290 ---- .350B .289A .289A .296 -.046 .342 2 2295 ---- .367B .303A .303A .311 -.048 1 .359 1 6 2300 .365 .385B .319A .319A .327 -.049 20 .376 164 365 2305 ---- .404B .334A .334A .343 -.051 2 .394 68 2310 ---- .423B .351A .351A .360 -.053 .413 164 2315 ---- .443B .369A .369A .378 -.054 .432 51 68 2320 ---- .464B .387A .387A .396 -.056 .452 3 11 2325 .445 .486B .405A .486B .415 -.058 1 .473 401 506 2330 ---- .508B .425A .425A .435 -.059 1 .494 4 26 2335 ---- .530B .444A .444A .455 -.061 .516 42 46 2340 .492 .554B .465A .554B .476 -.063 1 .539 2 6 2345 ---- .578B .486A .486A .498 -.064 1 .562 1 2350 .562 .603B .508A .603B .520 -.066 6 .586 9 111 2355 ---- .628B .530A .530A .544 -.067 .611 1 16 2360 ---- .655B .553A .553A .567 -.069 .636 1 28 2365 ---- .682B .576A .576A .592 -.070 .662 3 3 2370 .705 .710B .603A .710B .617 -.072 4 .689 22 2375 .733 .738B .626 .626 .643 -.073 10 .716 3 18 2380 .654 .766B .654 .657B .670 -.074 4 .744 3 2385 ---- .795B .680A .680A .697 -.076 1 .773 29 2390 ---- .825B .707A .707A .725 -.077 .802 4 2395 ---- .856B .735A .735A .753 -.079 .832 6 2400 .853 .887B .763A .769B .782 -.080 7 .862 6 71 2405 ---- .918B .792A .792A .812 -.081 .893 7 2410 ---- .945B .822A .822A .842 -.082 .924 13 2415 ---- .975B .852A .852A .873 -.083 .956 6 2420 ---- 1.008B .883A .883A .905 -.084 3 .989 13 2425 ---- 1.047B .914A .914A .937 -.085 1.022 36 2430 ---- 1.077B .947A .947A .970 -.086 1.056 2 2435 ---- 1.111B .979A .979A 1.003 -.087 1.090 1 2440 ---- 1.148B 1.012A 1.012A 1.037 -.088 1.125 45 2445 ---- 1.184B 1.047A 1.047A 1.071 -.089 1.160 2 2450 ---- 1.225B 1.082A 1.082A 1.106 -.090 1.196 44 2455 ---- 1.234B 1.148A 1.148A 1.141 -.091 1.232 6 2460 ---- 1.274B 1.184A 1.184A 1.177 -.092 1.269 2465 ---- 1.310B 1.220A 1.220A 1.214 -.092 1.306 4 2470 ---- 1.349B 1.257A 1.257A 1.251 -.093 1.344 1 2475 ---- 1.416B 1.260A 1.260A 1.288 -.094 1.382 12 2480 ---- 1.428B 1.333A 1.333A 1.326 -.094 1.420 65 2485 ---- 1.469B 1.370A 1.370A 1.364 -.095 1.459 5 2490 ---- 1.509B 1.409A 1.409A 1.403 -.096 1.499 4 2495 ---- 1.550B 1.448A 1.448A 1.442 -.096 1.538 2500 ---- 1.616B 1.450A 1.450A 1.482 -.096 1.578 306 2505 ---- 1.633B 1.522A 1.522A 1.522 -.097 1.619 2510 ---- 1.675B 1.562A 1.562A 1.562 -.098 1.660 2515 ---- 1.718B 1.602A 1.602A 1.603 -.098 1.701 4 2520 ---- 1.760B 1.644A 1.644A 1.644 -.099 1.743 32 2525 ---- 1.826B 1.651A 1.651A 1.685 -.100 1.785 255 2530 ---- 1.847B 1.726A 1.726A 1.727 -.100 1.827 2 2535 ---- 1.890B 1.766A 1.766A 1.769 -.100 1.869 26 2540 ---- 1.934B 1.808A 1.808A 1.812 -.100 1.912 44 2545 ---- 1.978B 1.853A 1.853A 1.855 -.100 1.955 25 2550 ---- 2.044B 1.860A 1.860A 1.898 -.101 1.999 23 2555 ---- 2.067B 1.939A 1.939A 1.941 -.101 2.042 2560 ---- 2.112B 1.982A 1.982A 1.985 -.101 2.086 53 2565 ---- 2.157B 2.023A 2.023A 2.029 -.102 2.131 99 2570 ---- 2.202B 2.067A 2.067A 2.073 -.102 2.175 4 2575 ---- 2.268B 2.077A 2.077A 2.117 -.103 2.220 23 2580 ---- 2.292B 2.155A 2.155A 2.162 -.103 2.265 2585 ---- 2.329B 2.200A 2.200A 2.207 -.103 2.310 2590 ---- 2.375B 2.246A 2.246A 2.252 -.103 2.355 2 2595 ---- 2.420B 2.291A 2.291A 2.297 -.104 2.401 2600 2.308 2.496B 2.300A 2.496B 2.343 -.103 2 2.446 7 2605 ---- 2.512B 2.397A 2.397A 2.388 -.104 2.492 4 2610 ---- 2.558B 2.443A 2.443A 2.434 -.104 2.538 2615 ---- 2.605B 2.490A 2.490A 2.480 -.104 2.584 2620 ---- 2.651B 2.531A 2.531A 2.526 -.105 2.631 2625 ---- 2.729B 2.529A 2.529A 2.573 -.104 2.677 23 2630 ---- 2.745B 2.624A 2.624A 2.619 -.105 2.724 10 2635 ---- 2.792B 2.670A 2.670A 2.666 -.105 2.771 2640 ---- 2.839B 2.717A 2.717A 2.713 -.104 2.817 2645 ---- 2.887B 2.764A 2.764A 2.760 -.104 2.864 2650 ---- 2.966B 2.761A 2.761A 2.807 -.105 2.912 2 2655 ---- 2.981B 2.858A 2.858A 2.854 -.105 2.959 2660 ---- 3.029B 2.905A 2.905A 2.902 -.104 3.006 2665 ---- 3.076B 2.952A 2.952A 2.949 -.105 3.054 1 2670 ---- 3.124B 3.000A 3.000A 2.997 -.104 3.101 2675 ---- 3.205B 2.996A 2.996A 3.044 -.105 3.149 3 2680 ---- 3.220B 3.095A 3.095A 3.092 -.104 3.196 32 2685 ---- 3.268B 3.142A 3.142A 3.140 -.104 3.244 2690 ---- 3.316B 3.190A 3.190A 3.188 -.104 3.292 2695 ---- 3.364B 3.238A 3.238A 3.236 -.104 3.340 1 2700 ---- 3.446B 3.235A 3.235A 3.284 -.104 3.388 2 2725 ---- 3.689B 3.475A 3.475A 3.525 -.104 3.629 2750 ---- 3.899B 3.717A 3.717A 3.769 -.103 3.872 1 2775 ---- 4.143B 4.014A 4.014A 4.013 -.103 4.116 2800 ---- 4.388B 4.260A 4.260A 4.258 -.104 4.362 6 2825 ---- 4.634B 4.505A 4.505A 4.504 -.104 4.608 93 2850 ---- 4.880B 4.751A 4.751A 4.751 -.103 4.854 1 2875 ---- 5.127B 4.998A 4.998A 4.999 -.103 5.102 1 2900 ---- 5.375B 5.245A 5.245A 5.246 -.103 5.349 21 2925 ---- 5.623B 5.493A 5.493A 5.494 -.103 5.597 2 2950 ---- 5.871B 5.742A 5.742A 5.743 -.103 5.846 5 2975 ---- 6.120B 5.991A 5.991A 5.991 -.104 6.095 1 3000 ---- 6.369B 6.240A 6.240A 6.240 -.104 6.344 3025 ---- 6.619B 6.490A 6.490A 6.490 -.103 6.593 3050 ---- 6.868B 6.740A 6.740A 6.739 -.103 6.842 55 3075 ---- 7.118B 6.990A 6.990A 6.988 -.104 7.092 3100 ---- 7.368B 7.240A 7.240A 7.238 -.104 7.342 26 3125 ---- 7.617B 7.490A 7.490A 7.487 -.104 7.591 3150 ---- 7.867B 7.740A 7.740A 7.737 -.104 7.841 3175 ---- 8.117B 7.990A 7.990A 7.987 -.104 8.091 1 3200 ---- 8.367B 8.240A 8.240A 8.237 -.104 8.341 1 3225 ---- 8.617B 8.490A 8.490A 8.487 -.104 8.591 3250 ---- 8.866B 8.740A 8.740A 8.737 -.104 8.841 3275 ---- 9.116B 8.994A 8.994A 8.987 -.104 9.091 3300 ---- 9.366B 9.244A 9.244A 9.237 -.104 9.341 3325 ---- 9.616B 9.495A 9.495A 9.487 -.104 9.591 2 3350 ---- 9.866B 9.740A 9.740A 9.737 -.104 9.841 3375 ---- 10.115B 9.991A 9.991A 9.987 -.104 10.091 3400 ---- 10.365B 10.241A 10.241A 10.237 -.104 10.341 3425 ---- 10.615B 10.491A 10.491A 10.487 -.104 10.591 3450 ---- 10.865B 10.745A 10.745A 10.737 -.104 10.841 2 3475 ---- 11.115B 10.995A 10.995A 10.987 -.104 11.091 3500 ---- 11.365B 11.245A 11.245A 11.237 -.104 11.341 1 3525 ---- 11.614B 11.496A 11.496A 11.487 -.104 11.591 3550 ---- 11.864B 11.746A 11.746A 11.737 -.104 11.841 3575 ---- 12.114B 11.996A 11.996A 11.987 -.104 12.091 1 3600 ---- 12.364B 12.246A 12.246A 12.237 -.104 12.341 3625 ---- 12.614B 12.496A 12.496A 12.487 -.104 12.591 3650 ---- 12.863B 12.746A 12.746A 12.737 -.104 12.841 3675 ---- 13.113B 12.996A 12.996A 12.987 -.104 13.091 4000 ---- 16.361B 16.248A 16.248A 16.237 -.104 16.341 4500 ---- 21.358B 21.250A 21.250A 21.237 -.104 21.341 5000 ---- 26.354B 26.252A 26.252A 26.237 -.104 26.341 6000 ---- 36.347B 36.254A 36.254A 36.237 -.104 36.341 7000 ---- ---- 46.257A 46.257A 46.237 -.104 46.341 8000 ---- ---- 56.266A 56.266A 56.237 -.104 56.341 9000 ---- ---- 66.271A 66.271A 66.237 -.104 66.341 10000 ---- ---- 76.275A 76.275A 76.237 -.104 76.341 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 .000 .001 3 1525 ---- ---- ---- ---- .001 -.001 .002 1550 ---- ---- ---- ---- .002 .000 .002 1575 ---- ---- ---- ---- .002 -.001 .003 1600 ---- ---- ---- ---- .002 -.001 .003 1625 ---- ---- ---- ---- .003 -.001 .004 1650 ---- ---- ---- ---- .004 -.001 .005 8 1675 ---- ---- ---- ---- .005 -.001 .006 1700 ---- ---- ---- ---- .006 -.001 .007 21 1725 ---- ---- ---- ---- .007 -.002 .009 4 1750 ---- ---- ---- ---- .009 -.002 .011 10 1775 ---- ---- ---- ---- .011 -.002 .013 1800 .014 .014 .013 .013 .013 -.002 5 .015 2 17 1825 ---- ---- ---- ---- .016 -.002 .018 22 1850 .020 .020 .020 .020 .019 -.003 2 .022 18 1875 ---- ---- ---- ---- .023 -.003 .026 16 1900 ---- ---- ---- ---- .028 -.003 1 .031 66 1925 ---- ---- .037A .037A .034 -.004 .038 2 3 1950 ---- ---- .041A .041A .041 -.004 1 .045 13 1975 ---- ---- .049A .049A .049 -.005 .054 31 2000 ---- ---- .059A .059A .059 -.006 2 .065 204 223 2025 .073 .073 .070A .070A .071 -.007 1 .078 11 2050 .083 .083 .083 .083 .085 -.009 2 .094 3 44 2075 ---- ---- .100A .100A .102 -.012 1 .114 8 73 2085 ---- ---- .108A .108A .110 -.012 .122 2090 ---- ---- .112A .112A .114 -.013 .127 2095 ---- ---- .116A .116A .119 -.013 .132 2100 .128 .137B .121A .121A .123 -.014 222 .137 1 41 2105 ---- ---- .125A .125A .128 -.015 .143 8 2110 ---- ---- .130A .130A .133 -.015 .148 2115 ---- ---- .135A .135A .138 -.016 .154 8 2120 ---- ---- .140A .140A .143 -.017 .160 10 10 2125 ---- ---- .145A .145A .148 -.018 .166 1 162 2130 ---- ---- .151A .151A .154 -.019 .173 2135 ---- ---- .157A .157A .160 -.019 .179 6 2140 ---- ---- .163A .163A .166 -.020 .186 1 6 2145 ---- ---- .169A .169A .173 -.021 .194 2150 ---- ---- .176A .176A .179 -.022 1 .201 1 336 2155 ---- ---- .182A .182A .186 -.023 .209 1 15 2160 ---- ---- .190A .190A .193 -.024 .217 2 5 2165 ---- ---- .197A .197A .201 -.025 .226 2 2170 ---- ---- .205A .205A .209 -.025 .234 2 2 2175 ---- ---- .212A .212A .217 -.026 .243 33 2180 .231 .231 .220A .232B .225 -.028 1 .253 1 1 2185 .234 .234 .229A .229A .234 -.029 1 .263 5 15 2190 ---- ---- .238A .238A .243 -.030 .273 24 2195 ---- ---- .247A .247A .253 -.030 .283 75 75 2200 ---- ---- .257A .257A .263 -.031 .294 202 602 2205 ---- .306B .267A .267A .273 -.032 .305 7 3 2210 .294 .318B .278A .318B .283 -.034 2 .317 2215 ---- .330B .289A .289A .294 -.035 .329 1 2220 ---- .343B .299A .299A .306 -.036 1 .342 2225 ---- .356B .311A .311A .318 -.037 .355 23 2230 .340 .370B .324A .370B .330 -.038 4 .368 2235 .344 .384B .335A .335A .343 -.039 1 .382 2240 ---- .399B .348A .348A .356 -.040 .396 1 2245 ---- .414B .361A .361A .369 -.042 .411 2250 .420 .430B .375A .430B .383 -.043 221 .426 236 2255 ---- .444B .389A .389A .398 -.044 .442 5 2260 ---- .461B .404A .404A .413 -.045 .458 8 2265 ---- .478B .419A .419A .428 -.047 .475 5 5 2270 .448 .495B .434A .434A .444 -.048 1 .492 5 5 2275 ---- .514B .450A .450A .461 -.048 20 .509 28 2280 ---- .532B .467A .467A .477 -.050 .527 6 2285 ---- .551B .484A .484A .495 -.051 .546 11 2290 ---- .571B .502A .502A .513 -.052 .565 8 2295 ---- .591B .520A .520A .531 -.054 .585 6 2300 .600 .611B .538A .568B .550 -.055 17 .605 3 98 2305 ---- .632B .557A .557A .569 -.057 .626 4 2310 ---- .654B .577A .577A .589 -.058 .647 2315 ---- .676B .596A .596A .609 -.059 .668 6 2320 ---- .698B .618A .618A .630 -.060 .690 3 2325 ---- .722B .638A .638A .651 -.062 .713 400 465 2330 ---- .745B .660A .660A .673 -.063 .736 4 4 2335 ---- .769B .682A .682A .696 -.064 .760 7 2340 ---- .794B .704A .704A .719 -.065 .784 2 7 2345 ---- .819B .728A .728A .742 -.067 .809 5 2350 .806 .844B .751A .844B .766 -.068 5 .834 1 64 2355 ---- .871B .775A .775A .790 -.069 .859 2 2360 .892 .897B .800A .897B .815 -.070 2 .885 2365 .919 .924B .825A .924B .840 -.072 2 .912 2370 ---- .951B .850A .850A .866 -.073 .939 4 2375 ---- .979B .877A .877A .893 -.073 .966 37 2380 ---- 1.008B .903A .903A .919 -.075 .994 2 2385 ---- 1.037B .931A .931A .947 -.075 1.022 1 2390 ---- 1.066B .958A .958A .975 -.076 1.051 20 2395 ---- 1.096B .986A .986A 1.003 -.077 1.080 16 2400 ---- 1.126B 1.015A 1.015A 1.032 -.078 1.110 9 62 2405 ---- 1.156B 1.044A 1.044A 1.061 -.079 1.140 2 2410 ---- 1.188B 1.073A 1.073A 1.091 -.079 1.170 1 2415 ---- 1.219B 1.103A 1.103A 1.121 -.080 1.201 5 2420 ---- 1.251B 1.133A 1.133A 1.151 -.082 1.233 2425 ---- 1.283B 1.164A 1.164A 1.182 -.082 1.264 3 2430 ---- 1.316B 1.195A 1.195A 1.214 -.083 1.297 3 2435 ---- 1.345B 1.227A 1.227A 1.246 -.083 1.329 3 2440 ---- 1.379B 1.258A 1.258A 1.278 -.084 1.362 2 2445 ---- 1.413B 1.291A 1.291A 1.311 -.085 1.396 2450 ---- 1.450B 1.323A 1.323A 1.344 -.086 1.430 7 2455 ---- 1.483B 1.356A 1.356A 1.378 -.086 1.464 2460 ---- 1.517B 1.390A 1.390A 1.412 -.087 1.499 2465 ---- 1.553B 1.424A 1.424A 1.446 -.088 1.534 4 2470 ---- 1.589B 1.459A 1.459A 1.481 -.089 1.570 2475 ---- 1.628B 1.493A 1.493A 1.516 -.089 1.605 5 2480 ---- 1.662B 1.529A 1.529A 1.552 -.090 1.642 5 2485 ---- ---- 1.594A 1.594A 1.588 -.090 1.678 2490 ---- ---- 1.630A 1.630A 1.624 -.091 1.715 2495 ---- ---- 1.668A 1.668A 1.660 -.093 1.753 5 2500 ---- 1.816B 1.672A 1.672A 1.697 -.093 1.790 78 2505 ---- 1.829B 1.742A 1.742A 1.735 -.093 1.828 2510 ---- 1.868B 1.779A 1.779A 1.772 -.094 1.866 2515 ---- 1.907B 1.817A 1.817A 1.810 -.095 1.905 2520 ---- 1.947B 1.855A 1.855A 1.848 -.096 1.944 2525 ---- 2.012B 1.860A 1.860A 1.887 -.096 1.983 6 2530 ---- 2.027B 1.935A 1.935A 1.926 -.096 2.022 2 2535 ---- 2.069B 1.974A 1.974A 1.965 -.097 2.062 2540 ---- 2.109B 2.011A 2.011A 2.004 -.098 2.102 2545 ---- 2.150B 2.053A 2.053A 2.044 -.098 2.142 2550 ---- 2.214B 2.055A 2.055A 2.084 -.099 2.183 6 2555 ---- 2.233B 2.131A 2.131A 2.125 -.098 2.223 2560 ---- 2.274B 2.172A 2.172A 2.165 -.099 2.264 2565 ---- 2.316B 2.207A 2.207A 2.206 -.099 2.305 2570 ---- 2.359B 2.248A 2.248A 2.247 -.100 2.347 2575 ---- 2.423B 2.258A 2.258A 2.288 -.101 2.389 1 2580 ---- 2.444B 2.331A 2.331A 2.330 -.100 2.430 2585 ---- 2.486B 2.372A 2.372A 2.372 -.101 2.473 2590 ---- 2.529B 2.414A 2.414A 2.414 -.101 2.515 2595 ---- 2.572B 2.456A 2.456A 2.456 -.101 2.557 2600 ---- 2.638B 2.466A 2.466A 2.499 -.101 2.600 2605 ---- 2.659B 2.543A 2.543A 2.541 -.102 2.643 2610 ---- 2.703B 2.586A 2.586A 2.584 -.102 2.686 1 2615 ---- 2.747B 2.629A 2.629A 2.627 -.102 2.729 2 2620 ---- 2.791B 2.672A 2.672A 2.671 -.102 2.773 2625 ---- 2.858B 2.680A 2.680A 2.714 -.103 2.817 6 2630 ---- 2.880B 2.759A 2.759A 2.758 -.102 2.860 2635 ---- 2.925B 2.798A 2.798A 2.802 -.102 2.904 2640 ---- 2.970B 2.846A 2.846A 2.846 -.103 2.949 2645 ---- 3.015B 2.890A 2.890A 2.890 -.103 2.993 2650 ---- 3.081B 2.898A 2.898A 2.935 -.102 3.037 2 2655 ---- 3.105B 2.979A 2.979A 2.979 -.103 3.082 2660 ---- 3.150B 3.023A 3.023A 3.024 -.103 3.127 2665 ---- 3.195B 3.068A 3.068A 3.069 -.103 3.172 2670 ---- 3.241B 3.112A 3.112A 3.114 -.103 3.217 2675 ---- 3.308B 3.121A 3.121A 3.159 -.103 3.262 1 2680 ---- 3.323B 3.196A 3.196A 3.204 -.103 3.307 2685 ---- 3.369B 3.241A 3.241A 3.250 -.103 3.353 2700 ---- 3.538B 3.347A 3.347A 3.386 -.104 3.490 4 2725 ---- 3.770B 3.576A 3.576A 3.617 -.103 3.720 2750 ---- 4.005B 3.808A 3.808A 3.850 -.104 3.954 1 2775 ---- 4.242B 4.042A 4.042A 4.085 -.104 4.189 2800 ---- 4.480B 4.278A 4.278A 4.322 -.104 4.426 2825 ---- 4.720B 4.516A 4.516A 4.561 -.104 4.665 1 2850 ---- 4.961B 4.755A 4.755A 4.801 -.104 4.905 2875 ---- 5.204B 4.995A 4.995A 5.042 -.104 5.146 2900 ---- 5.446B 5.236A 5.236A 5.284 -.105 5.389 2925 ---- 5.691B 5.479A 5.479A 5.528 -.104 5.632 2950 ---- 5.895B 5.722A 5.722A 5.772 -.104 5.876 2975 ---- 6.140B 6.025A 6.025A 6.016 -.104 6.120 3000 ---- 6.385B 6.271A 6.271A 6.262 -.104 6.366 20 3025 ---- 6.631B 6.517A 6.517A 6.508 -.104 6.612 3050 ---- 6.877B 6.763A 6.763A 6.754 -.104 6.858 12 3075 ---- 7.124B 7.010A 7.010A 7.001 -.104 7.105 3100 ---- 7.372B 7.257A 7.257A 7.248 -.104 7.352 1 3125 ---- 7.619B 7.505A 7.505A 7.496 -.103 7.599 3150 ---- 7.867B 7.754A 7.754A 7.744 -.103 7.847 3175 ---- 8.115B 8.002A 8.002A 7.992 -.104 8.096 3200 ---- 8.364B 8.251A 8.251A 8.241 -.103 8.344 3225 ---- 8.613B 8.500A 8.500A 8.489 -.104 8.593 3250 ---- 8.863B 8.750A 8.750A 8.739 -.103 8.842 3275 ---- 9.112B 9.000A 9.000A 8.988 -.104 9.092 3300 ---- 9.362B 9.250A 9.250A 9.237 -.104 9.341 3325 ---- 9.611B 9.500A 9.500A 9.487 -.104 9.591 3350 ---- 9.861B 9.749A 9.749A 9.737 -.104 9.841 3375 ---- 10.110B 10.000A 10.000A 9.987 -.104 10.091 3400 ---- 10.360B 10.250A 10.250A 10.237 -.104 10.341 3425 ---- 10.610B 10.500A 10.500A 10.487 -.104 10.591 3450 ---- 10.859B 10.750A 10.750A 10.737 -.104 10.841 3475 ---- 11.109B 11.001A 11.001A 10.987 -.104 11.091 3500 ---- 11.359B 11.251A 11.251A 11.237 -.104 11.341 3525 ---- 11.608B 11.501A 11.501A 11.487 -.104 11.591 3550 ---- 11.858B 11.751A 11.751A 11.737 -.104 15 11.841 3575 ---- 12.108B 12.001A 12.001A 11.987 -.104 12.091 3600 ---- 12.357B 12.251A 12.251A 12.237 -.104 12.341 3625 ---- 12.607B 12.501A 12.501A 12.487 -.104 12.591 3650 ---- 12.856B 12.752A 12.752A 12.737 -.104 5 12.841 3675 ---- 13.106B 13.002A 13.002A 12.987 -.104 13.091 4000 ---- 16.352B 16.254A 16.254A 16.237 -.104 16.341 4500 ---- 21.345B 21.256A 21.256A 21.237 -.104 21.341 5000 ---- ---- 26.257A 26.257A 26.237 -.104 26.341 6000 ---- ---- 36.271A 36.271A 36.237 -.104 36.341 7000 ---- ---- 46.280A 46.280A 46.237 -.104 46.341 8000 ---- ---- 56.288A 56.288A 56.237 -.104 56.341 9000 ---- ---- 66.297A 66.297A 66.237 -.104 66.341 10000 ---- ---- 76.305A 76.305A 76.237 -.104 76.341 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 ---- ---- ---- ---- .002 +.001 .001 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 .000 .004 1500 ---- ---- ---- ---- .005 .000 .005 6 1525 ---- ---- ---- ---- .006 .000 .006 1 1550 ---- ---- ---- ---- .007 .000 .007 2 1575 ---- ---- ---- ---- .008 -.001 .009 1 1600 ---- ---- ---- ---- .010 .000 .010 1 202 1625 ---- ---- ---- ---- .011 -.001 .012 1650 ---- ---- ---- ---- .013 -.001 .014 9 1675 ---- ---- ---- ---- .015 -.002 .017 1 1700 .015 .015 .015 .015 .018 -.001 2 .019 13 1725 ---- ---- ---- ---- .021 -.002 .023 165 1750 .024 .024 .024 .024 .024 -.002 10 .026 1 72 1775 ---- ---- ---- ---- .028 -.003 .031 20 197 1800 ---- ---- .035A .035A .033 -.003 37 .036 20 328 1825 ---- ---- .041A .041A .039 -.003 .042 6 1850 ---- ---- .047A .047A .046 -.003 1 .049 2 104 1875 ---- ---- .053A .053A .053 -.004 .057 21 23 1900 .064 .065B .061A .065B .062 -.005 38 .067 3 109 1925 ---- ---- .071A .071A .073 -.005 .078 155 1950 ---- ---- .083A .083A .085 -.006 .091 1 57 1975 ---- ---- .097A .097A .099 -.007 .106 2 6 2000 .123 .125 .113A .113A .116 -.008 604 .124 16 260 2025 ---- ---- .132A .132A .136 -.010 .146 1 50 2050 ---- ---- .155A .155A .159 -.012 .171 726 2075 ---- ---- .181A .181A .186 -.015 .201 15 2100 .235 .235 .213A .217B .217 -.019 206 .236 11 244 2125 .262 .262 .249 .249 .255 -.023 18 .278 20 232 2150 .298 .298 .293A .293A .299 -.027 5 .326 5 294 2175 ---- .383B .344A .344A .350 -.032 .382 4 39 2200 .432 .447B .402A .411B .410 -.037 4 .447 4 244 2225 ---- ---- .469A .469A .478 -.043 .521 8 39 2250 ---- .605B .546A .546A .556 -.048 .604 10 311 2275 ---- .699B .633A .633A .643 -.054 4 .697 21 236 2300 .766 .803B .730A .803B .741 -.060 1 .801 1 247 2325 ---- .918B .837A .837A .849 -.066 2 .915 228 323 2350 .963 1.042B .955A .955A .968 -.070 1 1.038 237 2375 1.119 1.178B 1.082A 1.082A 1.097 -.075 5 1.172 185 2400 1.319 1.323B 1.221A 1.323B 1.236 -.079 5 1.315 169 2425 ---- 1.478B 1.369A 1.369A 1.385 -.083 1.468 31 2450 ---- 1.642B 1.525A 1.525A 1.543 -.086 1.629 2 65 2475 ---- 1.815B 1.690A 1.690A 1.710 -.089 1.799 76 2500 ---- 1.995B 1.863A 1.863A 1.886 -.091 1.977 240 2525 ---- 2.182B 2.044A 2.044A 2.068 -.093 2.161 13 2550 ---- 2.377B 2.232A 2.232A 2.258 -.095 2.353 23 2575 ---- 2.576B 2.425A 2.425A 2.454 -.096 2.550 100 2600 ---- 2.782B 2.624A 2.624A 2.655 -.098 1 2.753 18 2625 ---- 2.992B 2.829A 2.829A 2.862 -.098 1 2.960 34 2650 ---- 3.207B 3.038A 3.038A 3.074 -.098 3.172 2675 ---- 3.426B 3.253A 3.253A 3.289 -.100 3.389 111 2700 ---- 3.647B 3.470A 3.470A 3.508 -.100 3.608 4 2725 ---- 3.873B 3.692A 3.692A 3.730 -.101 3.831 2750 ---- 4.100B 3.916A 3.916A 3.956 -.101 4.057 1 2775 ---- 4.329B 4.142A 4.142A 4.183 -.102 4.285 1 2800 ---- 4.561B 4.371A 4.371A 4.413 -.102 4.515 1 2825 ---- 4.794B 4.602A 4.602A 4.645 -.102 4.747 2850 ---- 5.029B 4.835A 4.835A 4.879 -.102 4.981 1 2875 ---- 5.266B 5.069A 5.069A 5.114 -.102 5.216 2900 ---- 5.504B 5.305A 5.305A 5.351 -.102 5.453 1 2925 ---- 5.743B 5.542A 5.542A 5.589 -.101 5.690 1 2950 ---- 5.983B 5.780A 5.780A 5.827 -.102 5.929 2975 ---- 6.224B 6.020A 6.020A 6.067 -.102 6.169 3000 ---- 6.466B 6.260A 6.260A 6.308 -.102 6.410 210 3025 ---- 6.709B 6.501A 6.501A 6.550 -.102 6.652 3050 ---- 6.952B 6.743A 6.743A 6.792 -.102 6.894 3075 ---- 7.196B 6.986A 6.986A 7.036 -.101 7.137 3100 ---- 7.408B 7.229A 7.229A 7.279 -.102 7.381 3125 ---- ---- 7.473A 7.473A 7.524 -.102 7.626 1 3150 ---- ---- ---- ---- 7.769 -.102 7.871 3175 ---- ---- ---- ---- 8.014 -.102 8.116 1 3200 ---- ---- ---- ---- 8.260 -.102 8.362 1 3225 ---- ---- ---- ---- 8.506 -.102 8.608 3250 ---- ---- ---- ---- 8.753 -.102 8.855 1 3275 ---- ---- ---- ---- 9.000 -.102 9.102 15 3300 ---- ---- ---- ---- 9.247 -.103 9.350 5 3325 ---- ---- ---- ---- 9.495 -.103 9.598 3350 ---- ---- ---- ---- 9.743 -.103 9.846 20 20 3375 ---- ---- ---- ---- 9.991 -.104 10.095 3400 ---- ---- ---- ---- 10.240 -.103 10.343 3425 ---- ---- ---- ---- 10.489 -.103 10.592 3450 ---- ---- ---- ---- 10.738 -.104 10.842 3475 ---- ---- ---- ---- 10.987 -.104 11.091 3500 ---- ---- ---- ---- 11.237 -.104 11.341 3525 ---- ---- ---- ---- 11.487 -.104 11.591 3550 ---- ---- ---- ---- 11.737 -.104 11.841 5 3575 ---- ---- ---- ---- 11.987 -.104 12.091 10 3600 ---- ---- ---- ---- 12.237 -.104 12.341 3625 ---- ---- ---- ---- 12.487 -.104 12.591 3650 ---- ---- ---- ---- 12.737 -.104 12.841 3675 ---- ---- ---- ---- 12.987 -.104 13.091 3700 ---- ---- ---- ---- 13.237 -.104 13.341 3725 ---- ---- ---- ---- 13.487 -.104 13.591 3750 ---- ---- ---- ---- 13.737 -.104 13.841 3775 ---- ---- ---- ---- 13.987 -.104 14.091 3 3800 ---- ---- ---- ---- 14.237 -.104 14.341 3825 ---- ---- ---- ---- 14.487 -.104 14.591 3850 ---- ---- ---- ---- 14.737 -.104 14.841 3875 ---- ---- ---- ---- 14.987 -.104 15.091 3900 ---- ---- ---- ---- 15.237 -.104 15.341 3925 ---- ---- ---- ---- 15.487 -.104 15.591 3950 ---- ---- ---- ---- 15.737 -.104 15.841 3975 ---- ---- ---- ---- 15.987 -.104 16.091 4000 ---- ---- ---- ---- 16.237 -.104 16.341 4025 ---- ---- ---- ---- 16.487 -.104 16.591 4050 ---- ---- ---- ---- 16.737 -.104 16.841 4075 ---- ---- ---- ---- 16.987 -.104 17.091 4500 ---- ---- ---- ---- 21.237 -.104 21.341 1 5000 ---- ---- ---- ---- 26.237 -.104 26.341 6000 ---- ---- ---- ---- 36.237 -.104 36.341 7000 ---- ---- ---- ---- 46.237 -.104 46.341 7500 ---- ---- ---- ---- 51.237 -.104 51.341 8000 ---- ---- ---- ---- 56.237 -.104 56.341 9000 ---- ---- ---- ---- 66.237 -.104 66.341 10000 ---- ---- ---- ---- 76.237 -.104 76.341 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .003 .000 .003 1350 ---- ---- ---- ---- .004 +.001 .003 1375 ---- ---- ---- ---- .004 .000 .004 1400 ---- ---- ---- ---- .005 .000 .005 1425 ---- ---- ---- ---- .006 .000 .006 1450 ---- ---- ---- ---- .007 .000 .007 1475 ---- ---- ---- ---- .008 .000 .008 1500 ---- ---- ---- ---- .010 .000 .010 2 1525 ---- ---- ---- ---- .011 .000 .011 1550 ---- ---- ---- ---- .013 .000 .013 1575 ---- ---- ---- ---- .015 .000 .015 1600 ---- ---- ---- ---- .017 -.001 .018 1625 ---- ---- ---- ---- .020 -.001 .021 1650 ---- ---- ---- ---- .023 -.001 .024 6 1675 ---- ---- ---- ---- .026 -.002 .028 1700 ---- ---- ---- ---- .030 -.002 .032 2 1725 ---- ---- ---- ---- .035 -.002 .037 1750 ---- ---- ---- ---- .040 -.002 .042 6 1775 ---- ---- ---- ---- .045 -.003 .048 1 1800 ---- ---- .054A .054A .052 -.003 .055 1825 ---- ---- .061A .061A .059 -.004 .063 1 1850 ---- ---- .069A .069A .068 -.004 .072 3 1875 ---- ---- .078A .078A .078 -.005 .083 1 1900 ---- ---- .089A .089A .089 -.006 .095 1925 ---- ---- .102A .102A .102 -.007 .109 1950 ---- ---- .116A .116A .117 -.008 .125 1975 ---- ---- .133A .133A .134 -.010 .144 2000 ---- ---- .153A .153A .154 -.011 .165 2025 ---- ---- .175A .175A .177 -.014 .191 10 2050 ---- ---- .202A .202A .204 -.016 .220 2075 .232 .232 .232 .235B .235 -.018 1 .253 2100 .273 .273 .267A .267A .271 -.021 8 .292 7 2125 .311 .337B .307A .312B .311 -.025 13 .336 2150 .357 .388B .353A .353A .358 -.029 15 .387 8 2175 .422 .445B .405A .413B .411 -.033 10 .444 2200 ---- .510B .465A .465A .471 -.037 .508 19 2225 ---- .582B .532A .532A .539 -.041 .580 3 2250 .653 .663B .607A .607A .615 -.046 4 .661 15 2275 ---- .751B .689A .689A .699 -.050 .749 6 2300 ---- .849B .780A .780A .792 -.054 .846 3 2325 ---- .954B .881A .881A .893 -.058 .951 4 2350 ---- 1.069B .991A .991A 1.003 -.063 1.066 106 2375 ---- 1.194B 1.109A 1.109A 1.122 -.066 1.188 3 8 2400 ---- 1.326B 1.236A 1.236A 1.250 -.070 1.320 1 2425 1.454 1.468B 1.371A 1.467B 1.386 -.073 5 1.459 5 5 2450 ---- 1.616B 1.514A 1.514A 1.531 -.075 1.606 9 2475 ---- 1.774B 1.665A 1.665A 1.683 -.079 1.762 3 2500 ---- 1.937B 1.825A 1.825A 1.843 -.081 1.924 12 17 2525 ---- 2.109B 1.990A 1.990A 2.011 -.083 2.094 2550 ---- 2.288B 2.163A 2.163A 2.185 -.085 2.270 1 2575 ---- 2.471B 2.341A 2.341A 2.366 -.087 2.453 7 2600 ---- 2.661B 2.526A 2.526A 2.553 -.088 2.641 75 2625 ---- 2.857B 2.716A 2.716A 2.745 -.090 2.835 7 2650 ---- 3.058B 2.911A 2.911A 2.943 -.091 3.034 9 2675 ---- 3.263B 3.112A 3.112A 3.145 -.092 3.237 2700 ---- 3.473B 3.317A 3.317A 3.352 -.093 3.445 2725 ---- 3.686B 3.526A 3.526A 3.563 -.093 3.656 4 2750 ---- 3.903B 3.738A 3.738A 3.777 -.094 3.871 2775 ---- 4.122B 3.954A 3.954A 3.994 -.094 4.088 2800 ---- 4.344B 4.173A 4.173A 4.214 -.095 4.309 2825 ---- 4.568B 4.394A 4.394A 4.436 -.096 4.532 1 2850 ---- 4.796B 4.618A 4.618A 4.661 -.096 4.757 2875 ---- 5.024B 4.844A 4.844A 4.888 -.096 4.984 2900 ---- 5.255B 5.071A 5.071A 5.117 -.097 5.214 2925 ---- 5.487B 5.301A 5.301A 5.347 -.097 5.444 2950 ---- 5.720B 5.533A 5.533A 5.579 -.098 5.677 2975 ---- 5.955B 5.766A 5.766A 5.813 -.097 5.910 3000 ---- 6.191B 6.000A 6.000A 6.048 -.097 6.145 3025 ---- 6.428B 6.236A 6.236A 6.284 -.097 6.381 3050 ---- 6.667B 6.472A 6.472A 6.521 -.097 6.618 3075 ---- 6.906B 6.709A 6.709A 6.759 -.097 6.856 3100 ---- 7.146B 6.949A 6.949A 6.998 -.097 7.095 3125 ---- 7.387B 7.188A 7.188A 7.237 -.098 7.335 3150 ---- 7.628B 7.428A 7.428A 7.478 -.098 7.576 4 3175 ---- 7.871B 7.669A 7.669A 7.719 -.098 7.817 3200 ---- 8.113B 7.911A 7.911A 7.961 -.098 8.059 3225 ---- 8.357B 8.153A 8.153A 8.204 -.098 8.302 3250 ---- 8.600B 8.396A 8.396A 8.447 -.098 8.545 3275 ---- 8.845B 8.639A 8.639A 8.690 -.099 8.789 3300 ---- 9.059B 8.882A 8.882A 8.934 -.099 9.033 3325 ---- ---- 9.128A 9.128A 9.179 -.099 9.278 3350 ---- ---- ---- ---- 9.424 -.099 9.523 3375 ---- ---- ---- ---- 9.670 -.098 9.768 3400 ---- ---- ---- ---- 9.915 -.099 10.014 2 3425 ---- ---- ---- ---- 10.162 -.099 10.261 3450 ---- ---- ---- ---- 10.408 -.099 10.507 3475 ---- ---- ---- ---- 10.655 -.100 10.755 3500 ---- ---- ---- ---- 10.902 -.100 11.002 3525 ---- ---- ---- ---- 11.150 -.100 11.250 3550 ---- ---- ---- ---- 11.398 -.100 11.498 3575 ---- ---- ---- ---- 11.646 -.100 11.746 3600 ---- ---- ---- ---- 11.894 -.101 11.995 2 3800 ---- ---- ---- ---- 13.891 -.101 13.992 4200 ---- ---- ---- ---- 17.891 -.101 17.992 4300 ---- ---- ---- ---- 18.891 -.101 18.992 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .007 +.001 .006 1350 ---- ---- ---- ---- .008 +.001 .007 1375 ---- ---- ---- ---- .009 .000 .009 1400 ---- ---- ---- ---- .010 .000 .010 1425 ---- ---- ---- ---- .012 +.001 .011 1450 ---- ---- ---- ---- .013 .000 .013 1475 ---- ---- ---- ---- .015 .000 .015 1500 ---- ---- ---- ---- .017 .000 .017 1525 ---- ---- ---- ---- .020 .000 .020 1550 ---- ---- ---- ---- .023 +.001 .022 1575 ---- ---- ---- ---- .026 .000 .026 1600 ---- ---- ---- ---- .029 .000 .029 1625 ---- ---- ---- ---- .033 .000 .033 1650 ---- ---- ---- ---- .037 -.001 .038 1675 ---- ---- ---- ---- .042 -.001 .043 1700 ---- ---- ---- ---- .048 -.001 .049 1725 ---- ---- ---- ---- .055 -.001 .056 1750 ---- ---- ---- ---- .062 -.002 .064 1775 ---- ---- ---- ---- .071 -.002 .073 1800 ---- ---- ---- ---- .080 -.003 .083 1 1 1825 ---- ---- .090A .090A .091 -.004 .095 1850 .100 .100 .100 .100 .104 -.004 1 .108 1 1875 ---- ---- .121A .121A .118 -.004 .122 1900 ---- ---- .137A .137A .133 -.006 .139 1925 ---- ---- .154A .154A .151 -.006 .157 1950 ---- ---- .174A .174A .171 -.008 .179 1975 ---- ---- .197A .197A .194 -.009 .203 2000 ---- ---- .223A .223A .220 -.010 .230 2 3 2025 ---- ---- .248A .248A .250 -.012 .262 2050 ---- ---- .281A .281A .284 -.014 .298 2075 ---- ---- .316A .316A .322 -.018 .340 2100 .372 .372 .358A .358A .365 -.021 15 .386 1 2125 ---- ---- .406A .406A .414 -.025 .439 2150 ---- ---- .460A .460A .468 -.029 .497 2175 ---- ---- .529A .529A .529 -.033 .562 2200 ---- ---- .596A .596A .597 -.036 .633 5 53 2225 ---- ---- .671A .671A .672 -.039 .711 2250 ---- .798B .755A .755A .755 -.040 .795 2275 ---- .894B .845A .845A .846 -.042 .888 2300 ---- .995B .942A .942A .944 -.044 .988 5 2325 ---- 1.106B 1.051A 1.051A 1.051 -.046 1.097 2350 ---- 1.225B 1.164A 1.164A 1.165 -.050 1.215 2375 ---- 1.351B 1.284A 1.284A 1.287 -.055 1.342 1 2400 ---- 1.485B 1.412A 1.412A 1.417 -.059 1.476 2425 ---- 1.626B 1.547A 1.547A 1.555 -.062 1.617 2450 ---- 1.776B 1.690A 1.690A 1.699 -.066 1.765 2475 ---- 1.932B 1.839A 1.839A 1.851 -.069 1.920 2500 ---- 2.094B 1.996A 1.996A 2.010 -.071 2.081 2525 ---- 2.265B 2.159A 2.159A 2.175 -.074 2.249 2550 ---- 2.439B 2.327A 2.327A 2.346 -.077 2.423 30 23 2575 ---- 2.619B 2.503A 2.503A 2.523 -.079 2.602 2600 ---- 2.805B 2.684A 2.684A 2.706 -.081 2.787 30 23 2625 ---- 2.996B 2.870A 2.870A 2.894 -.082 2.976 2650 ---- 3.192B 3.060A 3.060A 3.086 -.085 3.171 2675 ---- 3.392B 3.256A 3.256A 3.284 -.085 3.369 2700 ---- 3.596B 3.455A 3.455A 3.485 -.087 3.572 2725 ---- 3.804B 3.659A 3.659A 3.690 -.088 3.778 2750 ---- 4.015B 3.865A 3.865A 3.899 -.089 3.988 2775 ---- 4.229B 4.076A 4.076A 4.111 -.090 4.201 2800 ---- 4.446B 4.289A 4.289A 4.326 -.091 4.417 2825 ---- 4.665B 4.505A 4.505A 4.543 -.092 4.635 2850 ---- 4.887B 4.724A 4.724A 4.763 -.093 4.856 2875 ---- 5.111B 4.945A 4.945A 4.985 -.093 5.078 2900 ---- 5.337B 5.168A 5.168A 5.209 -.094 5.303 2925 ---- 5.565B 5.393A 5.393A 5.435 -.094 5.529 2950 ---- 5.794B 5.620A 5.620A 5.663 -.094 5.757 2975 ---- 6.025B 5.848A 5.848A 5.892 -.095 5.987 3000 ---- 6.257B 6.078A 6.078A 6.123 -.095 6.218 3 3025 ---- 6.491B 6.310A 6.310A 6.356 -.094 6.450 3050 ---- 6.724B 6.543A 6.543A 6.589 -.094 6.683 3075 ---- 6.960B 6.777A 6.777A 6.824 -.094 6.918 3100 ---- 7.197B 7.012A 7.012A 7.059 -.095 7.154 3125 ---- 7.434B 7.248A 7.248A 7.296 -.094 7.390 3150 ---- 7.673B 7.485A 7.485A 7.533 -.095 7.628 3175 ---- 7.912B 7.723A 7.723A 7.771 -.095 7.866 3200 ---- 8.152B 7.962A 7.962A 8.010 -.095 8.105 3225 ---- 8.393B 8.201A 8.201A 8.250 -.095 8.345 3250 ---- 8.634B 8.441A 8.441A 8.490 -.096 8.586 3275 ---- 8.876B 8.682A 8.682A 8.731 -.096 8.827 3300 ---- 9.119B 8.923A 8.923A 8.973 -.096 9.069 3325 ---- 9.362B 9.165A 9.165A 9.215 -.096 9.311 3350 ---- 9.606B 9.406A 9.406A 9.458 -.096 9.554 3375 ---- 9.850B 9.649A 9.649A 9.701 -.097 9.798 3400 ---- 10.094B 9.894A 9.894A 9.944 -.097 10.041 3425 ---- 10.339B 10.139A 10.139A 10.188 -.098 10.286 3450 ---- 10.531B 10.383A 10.383A 10.433 -.097 10.530 3475 ---- ---- 10.648A 10.648A 10.678 -.098 10.776 3500 ---- ---- ---- ---- 10.923 -.098 11.021 3525 ---- ---- ---- ---- 11.168 -.099 11.267 3550 ---- ---- ---- ---- 11.414 -.099 11.513 3575 ---- ---- ---- ---- 11.661 -.098 11.759 4000 ---- ---- ---- ---- 15.891 -.101 15.992 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .003 .000 .003 1125 ---- ---- ---- ---- .004 +.001 .003 1150 ---- ---- ---- ---- .004 .000 .004 1175 ---- ---- ---- ---- .005 .000 .005 1200 ---- ---- ---- ---- .006 +.001 .005 1225 ---- ---- ---- ---- .007 +.001 .006 1250 ---- ---- ---- ---- .008 +.001 .007 1275 ---- ---- ---- ---- .009 .000 .009 1300 ---- ---- ---- ---- .010 .000 .010 1325 ---- ---- ---- ---- .012 .000 .012 1350 ---- ---- ---- ---- .014 +.001 .013 1375 ---- ---- ---- ---- .016 +.001 .015 1400 ---- ---- ---- ---- .018 .000 .018 1425 ---- ---- ---- ---- .020 .000 .020 1450 ---- ---- ---- ---- .023 .000 .023 1475 ---- ---- ---- ---- .026 .000 .026 1500 ---- ---- ---- ---- .030 .000 .030 1 3 1525 ---- ---- ---- ---- .034 .000 .034 1550 ---- ---- ---- ---- .038 .000 .038 1575 ---- ---- ---- ---- .043 .000 .043 1600 ---- ---- ---- ---- .048 -.001 .049 15 1625 ---- ---- ---- ---- .054 -.001 .055 1 1650 ---- ---- ---- ---- .060 -.002 .062 4 1675 ---- ---- ---- ---- .067 -.002 .069 1700 ---- ---- .077A .077A .075 -.003 .078 3 1725 ---- ---- .085A .085A .084 -.003 .087 8 1750 ---- ---- .094A .094A .094 -.003 .097 1 1775 ---- ---- .105A .105A .105 -.003 .108 2 1800 ---- ---- .117A .117A .117 -.004 .121 101 1825 ---- ---- .130A .130A .130 -.006 .136 1850 ---- ---- .146A .146A .146 -.006 .152 1 1875 ---- ---- .163A .163A .163 -.007 .170 1900 ---- ---- .182A .182A .183 -.008 .191 10 1925 ---- ---- .205A .205A .205 -.010 .215 1 1950 ---- ---- .230A .230A .230 -.011 .241 1975 ---- .273B .258A .258A .259 -.013 .272 4 2000 ---- .307B .290A .290A .291 -.015 .306 10 2025 ---- .345B .325A .325A .327 -.017 .344 2050 ---- .389B .365A .365A .368 -.019 .387 4 2075 ---- .437B .410A .410A .413 -.022 .435 10 2100 ---- .491B .460A .460A .464 -.024 .488 333 2125 ---- .550B .515A .515A .520 -.026 .546 11 2150 ---- .616B .576A .576A .582 -.029 .611 49 2175 ---- .687B .644A .644A .650 -.031 .681 1 2200 ---- .766B .718A .718A .725 -.034 .759 203 2225 ---- .852B .798A .798A .806 -.037 .843 7 2250 ---- .944B .886A .886A .895 -.040 .935 123 2275 ---- 1.044B .981A .981A .990 -.044 1.034 9 2300 ---- 1.151B 1.083A 1.083A 1.093 -.047 1.140 100 2325 ---- 1.266B 1.193A 1.193A 1.204 -.050 1.254 6 2350 ---- 1.388B 1.310A 1.310A 1.321 -.055 1.376 14 2375 ---- 1.518B 1.433A 1.433A 1.446 -.060 1.506 12 14 2400 ---- 1.653B 1.564A 1.564A 1.578 -.064 1.642 10 63 2425 ---- 1.796B 1.701A 1.701A 1.717 -.067 1.784 80 2450 ---- 1.946B 1.847A 1.847A 1.863 -.070 1.933 1 2475 ---- 2.101B 1.996A 1.996A 2.015 -.073 2.088 4 2500 2.240 2.264B 2.153A 2.245B 2.174 -.075 3 2.249 125 2525 ---- 2.430B 2.318A 2.318A 2.339 -.076 2.415 1 33 2550 ---- 2.605B 2.485A 2.485A 2.509 -.078 2.587 10 2575 ---- 2.783B 2.659A 2.659A 2.684 -.080 2.764 2600 ---- 2.967B 2.838A 2.838A 2.865 -.081 2.946 51 2625 ---- 3.143B 3.025A 3.025A 3.051 -.082 3.133 30 2650 ---- 3.337B 3.214A 3.214A 3.240 -.084 3.324 2 122 2675 ---- 3.532B 3.406A 3.406A 3.434 -.085 3.519 2700 ---- 3.734B 3.602A 3.602A 3.632 -.085 3.717 21 2725 ---- 3.936B 3.801A 3.801A 3.834 -.086 3.920 1 2750 ---- 4.143B 4.004A 4.004A 4.038 -.087 4.125 2775 ---- 4.352B 4.210A 4.210A 4.246 -.088 4.334 8 2800 ---- 4.565B 4.420A 4.420A 4.456 -.089 4.545 2825 ---- 4.780B 4.631A 4.631A 4.670 -.089 4.759 2850 ---- 4.998B 4.846A 4.846A 4.885 -.090 4.975 2875 ---- 5.217B 5.063A 5.063A 5.103 -.090 5.193 2900 ---- 5.439B 5.282A 5.282A 5.323 -.091 5.414 2925 ---- 5.663B 5.502A 5.502A 5.544 -.092 5.636 2950 ---- 5.888B 5.725A 5.725A 5.768 -.092 5.860 2975 ---- 6.115B 5.950A 5.950A 5.993 -.092 6.085 15 3000 ---- 6.343B 6.176A 6.176A 6.219 -.094 6.313 3025 ---- 6.573B 6.402A 6.402A 6.448 -.093 6.541 3050 ---- 6.804B 6.631A 6.631A 6.677 -.094 6.771 3075 ---- 7.036B 6.862A 6.862A 6.907 -.094 7.001 3100 ---- 7.269B 7.094A 7.094A 7.139 -.094 7.233 3125 ---- 7.504B 7.327A 7.327A 7.372 -.094 7.466 3150 ---- 7.738B 7.560A 7.560A 7.606 -.094 7.700 3175 ---- 7.974B 7.795A 7.795A 7.841 -.094 7.935 3200 ---- 8.211B 8.030A 8.030A 8.076 -.095 8.171 1 3225 ---- 8.449B 8.266A 8.266A 8.313 -.095 8.408 1 3250 ---- 8.687B 8.503A 8.503A 8.550 -.095 8.645 1 3275 ---- 8.926B 8.741A 8.741A 8.788 -.095 8.883 3300 ---- 9.166B 8.980A 8.980A 9.026 -.096 9.122 4 3325 ---- 9.406B 9.219A 9.219A 9.266 -.096 9.362 3350 ---- 9.647B 9.459A 9.459A 9.506 -.096 9.602 1 3375 ---- 9.889B 9.699A 9.699A 9.746 -.096 9.842 16 3400 ---- 10.131B 9.940A 9.940A 9.987 -.097 10.084 3425 ---- 10.373B 10.181A 10.181A 10.229 -.096 10.325 3450 ---- 10.617B 10.423A 10.423A 10.471 -.096 10.567 3 3475 ---- 10.860B 10.666A 10.666A 10.714 -.096 10.810 3 3500 ---- 11.104B 10.909A 10.909A 10.957 -.096 11.053 1 3525 ---- 11.348B 11.153A 11.153A 11.200 -.097 11.297 3550 ---- 11.593B 11.396A 11.396A 11.444 -.097 11.541 1 3575 ---- 11.837B 11.640A 11.640A 11.688 -.097 11.785 3600 ---- 12.046B 11.883A 11.883A 11.933 -.097 12.030 1 3625 ---- ---- 12.129A 12.129A 12.178 -.098 12.276 3650 ---- ---- ---- ---- 12.423 -.098 12.521 3675 ---- ---- ---- ---- 12.669 -.098 12.767 1 3700 ---- ---- ---- ---- 12.915 -.098 13.013 79 4000 ---- ---- ---- ---- 15.891 -.101 15.992 4250 ---- ---- ---- ---- 18.391 -.101 18.492 4500 ---- ---- ---- ---- 20.891 -.101 20.992 4700 ---- ---- ---- ---- 22.891 -.101 22.992 5000 ---- ---- ---- ---- 25.891 -.101 25.992 4 7000 ---- ---- ---- ---- 45.891 -.101 45.992 10000 ---- ---- ---- ---- 75.891 -.101 75.992 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .023 -.007 .030 1375 ---- ---- ---- ---- .026 -.007 .033 1400 ---- ---- ---- ---- .029 -.008 .037 1425 ---- ---- ---- ---- .033 -.009 .042 1450 ---- ---- ---- ---- .038 -.008 .046 1475 ---- ---- ---- ---- .043 -.008 .051 1500 ---- ---- ---- ---- .049 -.008 .057 1525 ---- ---- ---- ---- .055 -.008 .063 1550 ---- ---- ---- ---- .061 -.009 .070 1575 ---- ---- ---- ---- .069 -.008 .077 1600 ---- ---- ---- ---- .077 -.008 .085 1625 ---- ---- ---- ---- .086 -.008 .094 1650 ---- ---- ---- ---- .096 -.007 .103 1675 ---- ---- ---- ---- .107 -.007 .114 1700 ---- ---- ---- ---- .119 -.006 .125 1 1 1725 ---- ---- ---- ---- .132 -.006 .138 1750 ---- ---- .151A .151A .147 -.005 .152 1775 ---- ---- .167A .167A .163 -.005 .168 1800 ---- ---- .184A .184A .181 -.005 .186 100 1825 ---- ---- .202A .202A .201 -.005 .206 1850 ---- ---- .223A .223A .222 -.007 .229 336 1875 ---- ---- .247A .247A .246 -.008 .254 1900 ---- ---- .273A .273A .273 -.008 .281 1925 ---- ---- .302A .302A .302 -.010 .312 1950 ---- ---- .334A .334A .335 -.011 .346 1975 ---- ---- .370A .370A .370 -.014 .384 2000 ---- ---- .409A .409A .410 -.015 .425 6 2025 ---- ---- .453A .453A .454 -.017 .471 17 2050 ---- .522B .500A .500A .502 -.019 .521 2075 ---- .578B .552A .552A .555 -.020 .575 2100 ---- .638B .609A .609A .613 -.022 .635 5 2125 ---- .704B .671A .671A .676 -.024 .700 2150 ---- .776B .739A .739A .744 -.026 .770 1 2175 ---- .853B .812A .812A .818 -.028 .846 2200 ---- .935B .891A .891A .897 -.031 .928 1 2225 ---- 1.024B .975A .975A .983 -.034 1.017 107 2250 ---- 1.119B 1.066A 1.066A 1.075 -.036 1.111 2 2275 ---- 1.221B 1.163A 1.163A 1.173 -.039 1.212 2 2300 ---- 1.328B 1.266A 1.266A 1.277 -.042 1.319 1 2325 ---- 1.442B 1.376A 1.376A 1.387 -.045 1.432 1 2350 ---- 1.562B 1.490A 1.490A 1.504 -.047 1.551 2 4 2375 ---- 1.689B 1.613A 1.613A 1.627 -.050 1.677 2 52 2400 ---- 1.821B 1.740A 1.740A 1.756 -.053 1.809 2 3 2425 ---- 1.959B 1.874A 1.874A 1.891 -.055 1.946 2 3 2450 ---- 2.103B 2.013A 2.013A 2.032 -.058 2.090 1 51 2475 ---- 2.252B 2.159A 2.159A 2.179 -.059 2.238 1 1 2500 ---- 2.408B 2.309A 2.309A 2.331 -.062 2.393 4 2525 ---- 2.567B 2.466A 2.466A 2.489 -.063 2.552 3 2550 ---- 2.733B 2.626A 2.626A 2.652 -.064 2.716 2575 ---- 2.903B 2.791A 2.791A 2.819 -.066 2.885 2600 ---- 3.078B 2.962A 2.962A 2.991 -.068 3.059 82 2625 ---- 3.255B 3.137A 3.137A 3.168 -.069 3.237 2650 ---- 3.439B 3.316A 3.316A 3.349 -.069 3.418 2675 ---- 3.624B 3.498A 3.498A 3.533 -.071 3.604 2700 ---- 3.796B 3.701A 3.701A 3.721 -.072 3.793 2725 ---- 3.989B 3.891A 3.891A 3.912 -.074 3.986 2750 ---- 4.185B 4.083A 4.083A 4.107 -.075 4.182 2775 ---- 4.385B 4.279A 4.279A 4.305 -.076 4.381 2800 ---- 4.588B 4.479A 4.479A 4.505 -.077 4.582 2825 ---- 4.793B 4.681A 4.681A 4.709 -.078 4.787 2850 ---- 5.000B 4.886A 4.886A 4.915 -.079 4.994 2875 ---- 5.210B 5.093A 5.093A 5.123 -.080 5.203 2900 ---- 5.423B 5.301A 5.301A 5.334 -.080 5.414 2925 ---- 5.637B 5.513A 5.513A 5.547 -.081 5.628 2950 ---- 5.853B 5.727A 5.727A 5.762 -.082 5.844 2975 ---- 6.071B 5.943A 5.943A 5.978 -.083 6.061 3000 ---- 6.291B 6.159A 6.159A 6.197 -.083 6.280 3025 ---- 6.513B 6.379A 6.379A 6.417 -.083 6.500 3050 ---- 6.736B 6.600A 6.600A 6.639 -.083 6.722 3075 ---- 6.960B 6.821A 6.821A 6.862 -.084 6.946 3100 ---- 7.186B 7.045A 7.045A 7.086 -.084 7.170 3125 ---- 7.413B 7.270A 7.270A 7.311 -.085 7.396 3150 ---- 7.641B 7.497A 7.497A 7.538 -.085 7.623 3175 ---- 7.870B 7.725A 7.725A 7.766 -.085 7.851 3200 ---- 8.101B 7.951A 7.951A 7.995 -.086 8.081 3225 ---- 8.332B 8.182A 8.182A 8.225 -.086 8.311 3250 ---- 8.564B 8.413A 8.413A 8.456 -.086 8.542 3275 ---- 8.798B 8.644A 8.644A 8.688 -.086 8.774 3300 ---- 9.032B 8.877A 8.877A 8.920 -.087 9.007 3325 ---- 9.267B 9.111A 9.111A 9.154 -.087 9.241 3350 ---- 9.501B 9.345A 9.345A 9.388 -.087 9.475 3375 ---- 9.738B 9.580A 9.580A 9.623 -.088 9.711 3400 ---- 9.975B 9.816A 9.816A 9.859 -.088 9.947 3425 ---- 10.213B 10.052A 10.052A 10.095 -.088 10.183 3450 ---- 10.451B 10.289A 10.289A 10.333 -.088 10.421 3475 ---- 10.690B 10.527A 10.527A 10.570 -.089 10.659 3500 ---- 10.929B 10.765A 10.765A 10.809 -.088 10.897 11 3525 ---- 11.169B 11.004A 11.004A 11.048 -.089 11.137 2 3550 ---- 11.409B 11.243A 11.243A 11.287 -.089 11.376 2 3575 ---- 11.651B 11.483A 11.483A 11.527 -.089 11.616 3600 ---- 11.892B 11.723A 11.723A 11.768 -.089 11.857 3625 ---- 12.135B 11.964A 11.964A 12.009 -.089 12.098 3650 ---- 12.377B 12.206A 12.206A 12.250 -.090 12.340 3675 ---- 12.620B 12.448A 12.448A 12.492 -.090 12.582 3700 ---- 12.863B 12.690A 12.690A 12.735 -.089 12.824 3725 ---- 13.106B 12.933A 12.933A 12.977 -.090 13.067 4000 ---- ---- ---- ---- 15.671 -.092 15.763 4500 ---- ---- ---- ---- 20.651 -.095 20.746 5000 ---- ---- ---- ---- 25.651 -.095 25.746 6000 ---- ---- ---- ---- 35.651 -.095 35.746 10000 ---- ---- ---- ---- 75.651 -.095 75.746 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .002 .000 .002 900 ---- ---- ---- ---- .003 .000 .003 925 ---- ---- ---- ---- .003 .000 .003 950 ---- ---- ---- ---- .004 .000 .004 975 ---- ---- ---- ---- .005 .000 .005 1000 ---- ---- ---- ---- .006 .000 .006 1025 ---- ---- ---- ---- .007 .000 .007 1050 ---- ---- ---- ---- .008 -.001 .009 1075 ---- ---- ---- ---- .010 .000 .010 1100 ---- ---- ---- ---- .012 .000 .012 1125 ---- ---- ---- ---- .014 .000 .014 1150 ---- ---- ---- ---- .016 -.001 .017 1175 ---- ---- ---- ---- .019 -.001 .020 1200 ---- ---- ---- ---- .022 -.001 .023 1225 ---- ---- ---- ---- .025 -.001 .026 1250 ---- ---- ---- ---- .029 -.001 .030 1275 ---- ---- ---- ---- .033 -.002 .035 1300 ---- ---- ---- ---- .038 -.002 .040 1325 ---- ---- ---- ---- .043 -.002 .045 1350 ---- ---- ---- ---- .049 -.002 .051 1375 ---- ---- ---- ---- .055 -.003 .058 1400 ---- ---- ---- ---- .063 -.002 .065 1425 ---- ---- ---- ---- .070 -.003 .073 1450 ---- ---- ---- ---- .079 -.003 .082 1475 ---- ---- ---- ---- .088 -.004 .092 1500 ---- ---- ---- ---- .099 -.003 .102 1525 ---- ---- ---- ---- .110 -.004 .114 1550 ---- ---- ---- ---- .122 -.005 .127 1575 ---- ---- ---- ---- .135 -.005 .140 1600 ---- ---- ---- ---- .149 -.006 .155 1625 ---- ---- ---- ---- .165 -.006 .171 1650 ---- ---- ---- ---- .182 -.007 .189 1675 ---- ---- ---- ---- .200 -.007 .207 1700 ---- ---- ---- ---- .219 -.008 .227 1725 ---- ---- ---- ---- .240 -.009 .249 1750 ---- ---- ---- ---- .263 -.009 .272 1775 ---- ---- ---- ---- .287 -.010 .297 1800 ---- ---- ---- ---- .313 -.011 .324 12 1825 ---- ---- ---- ---- .341 -.012 .353 1850 ---- ---- ---- ---- .371 -.012 .383 1875 ---- ---- ---- ---- .403 -.013 .416 1900 ---- ---- ---- ---- .437 -.014 .451 1925 ---- ---- ---- ---- .474 -.015 .489 1950 ---- ---- ---- ---- .513 -.017 .530 1975 ---- ---- ---- ---- .556 -.018 .574 2000 ---- ---- ---- ---- .602 -.019 .621 201 2025 ---- ---- ---- ---- .652 -.020 .672 2050 ---- ---- ---- ---- .706 -.021 .727 2075 ---- ---- ---- ---- .764 -.022 .786 2100 ---- ---- ---- ---- .826 -.024 .850 2125 ---- ---- ---- ---- .892 -.026 .918 2150 ---- ---- ---- ---- .964 -.026 .990 2175 ---- ---- ---- ---- 1.040 -.028 1.068 2200 ---- ---- ---- ---- 1.121 -.030 1.151 2225 ---- ---- ---- ---- 1.207 -.032 1.239 2250 ---- ---- ---- ---- 1.299 -.033 1.332 2275 ---- ---- ---- ---- 1.396 -.034 1.430 2300 ---- ---- ---- ---- 1.498 -.036 1.534 1 2325 ---- ---- ---- ---- 1.606 -.038 1.644 2350 ---- ---- ---- ---- 1.720 -.039 1.759 2 2375 ---- ---- ---- ---- 1.839 -.041 1.880 2400 ---- ---- ---- ---- 1.964 -.043 2.007 2425 ---- ---- ---- ---- 2.094 -.045 2.139 2450 ---- ---- ---- ---- 2.230 -.046 2.276 2475 ---- ---- ---- ---- 2.371 -.048 2.419 2500 ---- ---- ---- ---- 2.518 -.049 2.567 2525 ---- ---- ---- ---- 2.669 -.051 2.720 2550 ---- ---- ---- ---- 2.826 -.052 2.878 2575 ---- ---- ---- ---- 2.987 -.054 3.041 2600 ---- ---- ---- ---- 3.152 -.055 3.207 2625 ---- ---- ---- ---- 3.321 -.057 3.378 12 2650 ---- ---- ---- ---- 3.495 -.058 3.553 2675 ---- ---- ---- ---- 3.672 -.060 3.732 2700 ---- ---- ---- ---- 3.853 -.061 3.914 2725 ---- ---- ---- ---- 4.038 -.062 4.100 2750 ---- ---- ---- ---- 4.225 -.063 4.288 2775 ---- ---- ---- ---- 4.416 -.064 4.480 2800 ---- ---- ---- ---- 4.609 -.065 4.674 2825 ---- ---- ---- ---- 4.805 -.066 4.871 2850 ---- ---- ---- ---- 5.003 -.068 5.071 2875 ---- ---- ---- ---- 5.204 -.068 5.272 2900 ---- ---- ---- ---- 5.406 -.070 5.476 2925 ---- ---- ---- ---- 5.611 -.071 5.682 2950 ---- ---- ---- ---- 5.818 -.072 5.890 2975 ---- ---- ---- ---- 6.027 -.073 6.100 3000 ---- ---- ---- ---- 6.238 -.073 6.311 3025 ---- ---- ---- ---- 6.451 -.074 6.525 3050 ---- ---- ---- ---- 6.665 -.075 6.740 3075 ---- ---- ---- ---- 6.881 -.075 6.956 3100 ---- ---- ---- ---- 7.098 -.076 7.174 3125 ---- ---- ---- ---- 7.317 -.077 7.394 3150 ---- ---- ---- ---- 7.537 -.078 7.615 3175 ---- ---- ---- ---- 7.758 -.079 7.837 3200 ---- ---- ---- ---- 7.981 -.079 8.060 3225 ---- ---- ---- ---- 8.204 -.080 8.284 3250 ---- ---- ---- ---- 8.429 -.080 8.509 3275 ---- ---- ---- ---- 8.655 -.081 8.736 3300 ---- ---- ---- ---- 8.882 -.081 8.963 15 3325 ---- ---- ---- ---- 9.110 -.081 9.191 3350 ---- ---- ---- ---- 9.338 -.083 9.421 3375 ---- ---- ---- ---- 9.568 -.082 9.650 3400 ---- ---- ---- ---- 9.798 -.083 9.881 3425 ---- ---- ---- ---- 10.029 -.084 10.113 3450 ---- ---- ---- ---- 10.261 -.084 10.345 3475 ---- ---- ---- ---- 10.493 -.085 10.578 3500 ---- ---- ---- ---- 10.726 -.085 10.811 3525 ---- ---- ---- ---- 10.960 -.085 11.045 3550 ---- ---- ---- ---- 11.194 -.086 11.280 3575 ---- ---- ---- ---- 11.429 -.086 11.515 3600 ---- ---- ---- ---- 11.665 -.086 11.751 3625 ---- ---- ---- ---- 11.901 -.087 11.988 3650 ---- ---- ---- ---- 12.137 -.088 12.225 3675 ---- ---- ---- ---- 12.374 -.088 12.462 3700 ---- ---- ---- ---- 12.612 -.088 12.700 3725 ---- ---- ---- ---- 12.850 -.089 12.939 3750 ---- ---- ---- ---- 13.089 -.089 13.178 3775 ---- ---- ---- ---- 13.328 -.089 13.417 3800 ---- ---- ---- ---- 13.568 -.089 13.657 3825 ---- ---- ---- ---- 13.808 -.090 13.898 3850 ---- ---- ---- ---- 14.049 -.090 14.139 3875 ---- ---- ---- ---- 14.290 -.090 14.380 3900 ---- ---- ---- ---- 14.531 -.091 14.622 3925 ---- ---- ---- ---- 14.773 -.091 14.864 3950 ---- ---- ---- ---- 15.016 -.091 15.107 3975 ---- ---- ---- ---- 15.258 -.092 15.350 4000 ---- ---- ---- ---- 15.501 -.092 15.593 4025 ---- ---- ---- ---- 15.745 -.092 15.837 4050 ---- ---- ---- ---- 15.989 -.092 16.081 4075 ---- ---- ---- ---- 16.233 -.092 16.325 4100 ---- ---- ---- ---- 16.477 -.093 16.570 4500 ---- ---- ---- ---- 20.423 -.096 20.519 4700 ---- ---- ---- ---- 22.416 -.097 22.513 4900 ---- ---- ---- ---- 24.416 -.097 24.513 5000 ---- ---- ---- ---- 25.416 -.097 25.513 5500 ---- ---- ---- ---- 30.416 -.097 30.513 6000 ---- ---- ---- ---- 35.416 -.097 35.513 7000 ---- ---- ---- ---- 45.416 -.097 45.513 7500 ---- ---- ---- ---- 50.416 -.097 50.513 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .013 .000 .013 750 ---- ---- ---- ---- .015 -.001 .016 775 ---- ---- ---- ---- .018 .000 .018 800 ---- ---- ---- ---- .020 -.001 .021 825 ---- ---- ---- ---- .023 -.001 .024 850 ---- ---- ---- ---- .026 -.001 .027 875 ---- ---- ---- ---- .029 -.001 .030 900 ---- ---- ---- ---- .033 -.001 .034 925 ---- ---- ---- ---- .037 -.001 .038 950 ---- ---- ---- ---- .042 -.001 .043 975 ---- ---- ---- ---- .046 -.002 .048 1000 ---- ---- ---- ---- .051 -.002 .053 1025 ---- ---- ---- ---- .057 -.001 .058 1050 ---- ---- ---- ---- .062 -.002 .064 1075 ---- ---- ---- ---- .068 -.003 .071 1100 ---- ---- ---- ---- .075 -.002 .077 1125 ---- ---- ---- ---- .082 -.002 .084 1150 ---- ---- ---- ---- .089 -.003 .092 1175 ---- ---- ---- ---- .097 -.003 .100 1200 ---- ---- ---- ---- .105 -.004 .109 1225 ---- ---- ---- ---- .114 -.004 .118 1250 ---- ---- ---- ---- .123 -.004 .127 1275 ---- ---- ---- ---- .133 -.004 .137 1300 ---- ---- ---- ---- .143 -.005 .148 1325 ---- ---- ---- ---- .154 -.005 .159 1350 ---- ---- ---- ---- .165 -.005 .170 1375 ---- ---- ---- ---- .177 -.005 .182 1400 ---- ---- ---- ---- .190 -.005 .195 1425 ---- ---- ---- ---- .203 -.006 .209 1450 ---- ---- ---- ---- .216 -.007 .223 1475 ---- ---- ---- ---- .231 -.006 .237 1500 ---- ---- ---- ---- .246 -.007 .253 1525 ---- ---- ---- ---- .262 -.007 .269 1550 ---- ---- ---- ---- .279 -.008 .287 1575 ---- ---- ---- ---- .297 -.008 .305 1600 ---- ---- ---- ---- .316 -.008 .324 1625 ---- ---- ---- ---- .336 -.009 .345 1650 ---- ---- ---- ---- .358 -.009 .367 1675 ---- ---- ---- ---- .381 -.010 .391 1700 ---- ---- ---- ---- .406 -.011 .417 1725 ---- ---- ---- ---- .433 -.012 .445 1750 ---- ---- ---- ---- .462 -.012 .474 1775 ---- ---- ---- ---- .493 -.013 .506 1800 ---- ---- ---- ---- .527 -.014 .541 1825 ---- ---- ---- ---- .563 -.015 .578 1850 ---- ---- ---- ---- .601 -.016 .617 1875 ---- ---- ---- ---- .643 -.016 .659 1900 ---- ---- ---- ---- .687 -.017 .704 1925 ---- ---- ---- ---- .734 -.019 .753 1950 ---- ---- ---- ---- .784 -.020 .804 1975 ---- ---- ---- ---- .837 -.021 .858 2000 ---- ---- ---- ---- .894 -.022 .916 2025 ---- ---- ---- ---- .954 -.023 .977 2050 ---- ---- ---- ---- 1.017 -.024 1.041 2075 ---- ---- ---- ---- 1.084 -.026 1.110 2100 ---- ---- ---- ---- 1.155 -.027 1.182 2125 ---- ---- ---- ---- 1.230 -.028 1.258 2150 ---- ---- ---- ---- 1.309 -.030 1.339 2175 ---- ---- ---- ---- 1.393 -.030 1.423 2200 ---- ---- ---- ---- 1.481 -.031 1.512 2225 ---- ---- ---- ---- 1.573 -.033 1.606 2250 ---- ---- ---- ---- 1.670 -.034 1.704 2275 ---- ---- ---- ---- 1.771 -.036 1.807 2300 ---- ---- ---- ---- 1.878 -.037 1.915 2325 ---- ---- ---- ---- 1.989 -.039 2.028 2350 ---- ---- ---- ---- 2.104 -.041 2.145 2375 ---- ---- ---- ---- 2.225 -.041 2.266 2400 ---- ---- ---- ---- 2.350 -.043 2.393 2425 ---- ---- ---- ---- 2.479 -.045 2.524 2450 ---- ---- ---- ---- 2.613 -.047 2.660 2475 ---- ---- ---- ---- 2.752 -.047 2.799 2500 ---- ---- ---- ---- 2.895 -.049 2.944 2525 ---- ---- ---- ---- 3.042 -.050 3.092 2550 ---- ---- ---- ---- 3.193 -.052 3.245 2575 ---- ---- ---- ---- 3.349 -.052 3.401 2600 ---- ---- ---- ---- 3.508 -.054 3.562 2625 ---- ---- ---- ---- 3.671 -.055 3.726 2650 ---- ---- ---- ---- 3.837 -.057 3.894 2675 ---- ---- ---- ---- 4.007 -.058 4.065 2700 ---- ---- ---- ---- 4.180 -.059 4.239 2725 ---- ---- ---- ---- 4.356 -.060 4.416 2750 ---- ---- ---- ---- 4.534 -.062 4.596 2775 ---- ---- ---- ---- 4.716 -.062 4.778 2800 ---- ---- ---- ---- 4.900 -.064 4.964 2825 ---- ---- ---- ---- 5.087 -.064 5.151 2850 ---- ---- ---- ---- 5.276 -.065 5.341 2875 ---- ---- ---- ---- 5.467 -.066 5.533 2900 ---- ---- ---- ---- 5.660 -.067 5.727 2925 ---- ---- ---- ---- 5.855 -.068 5.923 2950 ---- ---- ---- ---- 6.052 -.069 6.121 2975 ---- ---- ---- ---- 6.251 -.070 6.321 3000 ---- ---- ---- ---- 6.451 -.071 6.522 3025 ---- ---- ---- ---- 6.653 -.072 6.725 3050 ---- ---- ---- ---- 6.857 -.073 6.930 3075 ---- ---- ---- ---- 7.062 -.074 7.136 3100 ---- ---- ---- ---- 7.269 -.074 7.343 3125 ---- ---- ---- ---- 7.476 -.076 7.552 3150 ---- ---- ---- ---- 7.685 -.076 7.761 3175 ---- ---- ---- ---- 7.896 -.076 7.972 3200 ---- ---- ---- ---- 8.107 -.077 8.184 3225 ---- ---- ---- ---- 8.319 -.079 8.398 3250 ---- ---- ---- ---- 8.533 -.079 8.612 3275 ---- ---- ---- ---- 8.748 -.079 8.827 3300 ---- ---- ---- ---- 8.963 -.080 9.043 3325 ---- ---- ---- ---- 9.180 -.080 9.260 15 3350 ---- ---- ---- ---- 9.397 -.082 9.479 3375 ---- ---- ---- ---- 9.615 -.082 9.697 3400 ---- ---- ---- ---- 9.835 -.082 9.917 3425 ---- ---- ---- ---- 10.055 -.083 10.138 3450 ---- ---- ---- ---- 10.276 -.083 10.359 3475 ---- ---- ---- ---- 10.497 -.084 10.581 3500 ---- ---- ---- ---- 10.720 -.084 10.804 3525 ---- ---- ---- ---- 10.943 -.085 11.028 3550 ---- ---- ---- ---- 11.167 -.086 11.253 3575 ---- ---- ---- ---- 11.392 -.086 11.478 3600 ---- ---- ---- ---- 11.617 -.087 11.704 3625 ---- ---- ---- ---- 11.843 -.088 11.931 3650 ---- ---- ---- ---- 12.070 -.088 12.158 3675 ---- ---- ---- ---- 12.298 -.088 12.386 3700 ---- ---- ---- ---- 12.526 -.089 12.615 3725 ---- ---- ---- ---- 12.755 -.089 12.844 3750 ---- ---- ---- ---- 12.985 -.089 13.074 3775 ---- ---- ---- ---- 13.215 -.090 13.305 3800 ---- ---- ---- ---- 13.446 -.090 13.536 3825 ---- ---- ---- ---- 13.677 -.091 13.768 3850 ---- ---- ---- ---- 13.909 -.091 14.000 3875 ---- ---- ---- ---- 14.141 -.092 14.233 3900 ---- ---- ---- ---- 14.374 -.092 14.466 3925 ---- ---- ---- ---- 14.608 -.092 14.700 3950 ---- ---- ---- ---- 14.842 -.092 14.934 3975 ---- ---- ---- ---- 15.076 -.093 15.169 4000 ---- ---- ---- ---- 15.311 -.093 15.404 4025 ---- ---- ---- ---- 15.546 -.094 15.640 4050 ---- ---- ---- ---- 15.782 -.094 15.876 4075 ---- ---- ---- ---- 16.018 -.094 16.112 4100 ---- ---- ---- ---- 16.255 -.094 16.349 5000 ---- ---- ---- ---- 24.967 -.102 25.069 6000 ---- ---- ---- ---- 34.877 -.106 34.983 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .120 -.002 .122 950 ---- ---- ---- ---- .130 -.003 .133 975 ---- ---- ---- ---- .141 -.003 .144 1000 ---- ---- ---- ---- .153 -.003 .156 1025 ---- ---- ---- ---- .164 -.004 .168 1050 ---- ---- ---- ---- .177 -.003 .180 1075 ---- ---- ---- ---- .190 -.004 .194 1100 ---- ---- ---- ---- .203 -.004 .207 1125 ---- ---- ---- ---- .217 -.004 .221 1150 ---- ---- ---- ---- .231 -.005 .236 1175 ---- ---- ---- ---- .246 -.005 .251 1200 ---- ---- ---- ---- .262 -.005 .267 1225 ---- ---- ---- ---- .278 -.006 .284 1250 ---- ---- ---- ---- .295 -.006 .301 1275 ---- ---- ---- ---- .312 -.006 .318 1300 ---- ---- ---- ---- .330 -.006 .336 1325 ---- ---- ---- ---- .348 -.007 .355 1350 ---- ---- ---- ---- .367 -.007 .374 1375 ---- ---- ---- ---- .386 -.008 .394 1400 ---- ---- ---- ---- .406 -.008 .414 1425 ---- ---- ---- ---- .427 -.009 .436 1450 ---- ---- ---- ---- .448 -.009 .457 1475 ---- ---- ---- ---- .470 -.010 .480 1500 ---- ---- ---- ---- .493 -.010 .503 1525 ---- ---- ---- ---- .516 -.010 .526 1550 ---- ---- ---- ---- .540 -.011 .551 1575 ---- ---- ---- ---- .566 -.011 .577 1600 ---- ---- ---- ---- .592 -.012 .604 1625 ---- ---- ---- ---- .620 -.012 .632 1650 ---- ---- ---- ---- .649 -.013 .662 1675 ---- ---- ---- ---- .680 -.013 .693 1700 ---- ---- ---- ---- .712 -.014 .726 1725 ---- ---- ---- ---- .747 -.015 .762 1750 ---- ---- ---- ---- .784 -.015 .799 1775 ---- ---- ---- ---- .823 -.016 .839 1800 ---- ---- ---- ---- .865 -.016 .881 1825 ---- ---- ---- ---- .909 -.017 .926 1850 ---- ---- ---- ---- .955 -.019 .974 1875 ---- ---- ---- ---- 1.005 -.019 1.024 1900 ---- ---- ---- ---- 1.057 -.020 1.077 1925 ---- ---- ---- ---- 1.112 -.021 1.133 1950 ---- ---- ---- ---- 1.170 -.022 1.192 1975 ---- ---- ---- ---- 1.232 -.023 1.255 2000 ---- ---- ---- ---- 1.296 -.024 1.320 2025 ---- ---- ---- ---- 1.363 -.025 1.388 2050 ---- ---- ---- ---- 1.434 -.026 1.460 2075 ---- ---- ---- ---- 1.508 -.027 1.535 2100 ---- ---- ---- ---- 1.586 -.028 1.614 2125 ---- ---- ---- ---- 1.668 -.029 1.697 2150 ---- ---- ---- ---- 1.753 -.030 1.783 2175 ---- ---- ---- ---- 1.842 -.031 1.873 2200 ---- ---- ---- ---- 1.935 -.033 1.968 2225 ---- ---- ---- ---- 2.032 -.034 2.066 2250 ---- ---- ---- ---- 2.134 -.035 2.169 2275 ---- ---- ---- ---- 2.240 -.036 2.276 2300 ---- ---- ---- ---- 2.350 -.037 2.387 2325 ---- ---- ---- ---- 2.465 -.038 2.503 2350 ---- ---- ---- ---- 2.583 -.040 2.623 2375 ---- ---- ---- ---- 2.707 -.041 2.748 2400 ---- ---- ---- ---- 2.834 -.042 2.876 2425 ---- ---- ---- ---- 2.966 -.043 3.009 2450 ---- ---- ---- ---- 3.102 -.045 3.147 2475 ---- ---- ---- ---- 3.242 -.046 3.288 2500 ---- ---- ---- ---- 3.387 -.046 3.433 2525 ---- ---- ---- ---- 3.535 -.048 3.583 2550 ---- ---- ---- ---- 3.687 -.049 3.736 2575 ---- ---- ---- ---- 3.843 -.050 3.893 2600 ---- ---- ---- ---- 4.002 -.051 4.053 2625 ---- ---- ---- ---- 4.165 -.052 4.217 2650 ---- ---- ---- ---- 4.331 -.054 4.385 2675 ---- ---- ---- ---- 4.501 -.054 4.555 2700 ---- ---- ---- ---- 4.673 -.056 4.729 2725 ---- ---- ---- ---- 4.849 -.056 4.905 2750 ---- ---- ---- ---- 5.027 -.057 5.084 2775 ---- ---- ---- ---- 5.207 -.059 5.266 2800 ---- ---- ---- ---- 5.390 -.060 5.450 2825 ---- ---- ---- ---- 5.576 -.060 5.636 2850 ---- ---- ---- ---- 5.763 -.061 5.824 2875 ---- ---- ---- ---- 5.953 -.062 6.015 2900 ---- ---- ---- ---- 6.144 -.063 6.207 2925 ---- ---- ---- ---- 6.338 -.063 6.401 2950 ---- ---- ---- ---- 6.533 -.064 6.597 2975 ---- ---- ---- ---- 6.729 -.066 6.795 3000 ---- ---- ---- ---- 6.927 -.067 6.994 3025 ---- ---- ---- ---- 7.127 -.067 7.194 3050 ---- ---- ---- ---- 7.328 -.068 7.396 3075 ---- ---- ---- ---- 7.531 -.068 7.599 3100 ---- ---- ---- ---- 7.734 -.070 7.804 3125 ---- ---- ---- ---- 7.939 -.070 8.009 3150 ---- ---- ---- ---- 8.145 -.071 8.216 3175 ---- ---- ---- ---- 8.352 -.072 8.424 3200 ---- ---- ---- ---- 8.561 -.071 8.632 3225 ---- ---- ---- ---- 8.770 -.072 8.842 3250 ---- ---- ---- ---- 8.980 -.073 9.053 3275 ---- ---- ---- ---- 9.191 -.073 9.264 3300 ---- ---- ---- ---- 9.403 -.074 9.477 3325 ---- ---- ---- ---- 9.615 -.075 9.690 3350 ---- ---- ---- ---- 9.829 -.076 9.905 3375 ---- ---- ---- ---- 10.043 -.077 10.120 3400 ---- ---- ---- ---- 10.259 -.076 10.335 3425 ---- ---- ---- ---- 10.475 -.077 10.552 3450 ---- ---- ---- ---- 10.691 -.078 10.769 3475 ---- ---- ---- ---- 10.909 -.078 10.987 3500 ---- ---- ---- ---- 11.127 -.079 11.206 3525 ---- ---- ---- ---- 11.346 -.079 11.425 3550 ---- ---- ---- ---- 11.565 -.080 11.645 3575 ---- ---- ---- ---- 11.786 -.080 11.866 3600 ---- ---- ---- ---- 12.007 -.080 12.087 3625 ---- ---- ---- ---- 12.228 -.081 12.309 3650 ---- ---- ---- ---- 12.451 -.081 12.532 3675 ---- ---- ---- ---- 12.674 -.082 12.756 3700 ---- ---- ---- ---- 12.898 -.082 12.980 3725 ---- ---- ---- ---- 13.122 -.083 13.205 3750 ---- ---- ---- ---- 13.347 -.084 13.431 3775 ---- ---- ---- ---- 13.573 -.084 13.657 3800 ---- ---- ---- ---- 13.799 -.084 13.883 3825 ---- ---- ---- ---- 14.026 -.085 14.111 3850 ---- ---- ---- ---- 14.253 -.085 14.338 3875 ---- ---- ---- ---- 14.481 -.086 14.567 3900 ---- ---- ---- ---- 14.710 -.086 14.796 3925 ---- ---- ---- ---- 14.939 -.086 15.025 3950 ---- ---- ---- ---- 15.168 -.087 15.255 3975 ---- ---- ---- ---- 15.399 -.086 15.485 4000 ---- ---- ---- ---- 15.629 -.087 15.716 4025 ---- ---- ---- ---- 15.860 -.088 15.948 4050 ---- ---- ---- ---- 16.092 -.088 16.180 4075 ---- ---- ---- ---- 16.323 -.089 16.412 4100 ---- ---- ---- ---- 16.556 -.088 16.644 4125 ---- ---- ---- ---- 16.789 -.089 16.878 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .196 -.003 .199 950 ---- ---- ---- ---- .210 -.004 .214 975 ---- ---- ---- ---- .225 -.004 .229 1000 ---- ---- ---- ---- .241 -.004 .245 1025 ---- ---- ---- ---- .257 -.004 .261 1050 ---- ---- ---- ---- .274 -.004 .278 1075 ---- ---- ---- ---- .291 -.005 .296 1100 ---- ---- ---- ---- .309 -.005 .314 1125 ---- ---- ---- ---- .327 -.005 .332 1150 ---- ---- ---- ---- .346 -.005 .351 1175 ---- ---- ---- ---- .365 -.006 .371 1200 ---- ---- ---- ---- .385 -.006 .391 1225 ---- ---- ---- ---- .405 -.007 .412 1250 ---- ---- ---- ---- .426 -.007 .433 1275 ---- ---- ---- ---- .447 -.008 .455 1300 ---- ---- ---- ---- .469 -.008 .477 1325 ---- ---- ---- ---- .491 -.009 .500 1350 ---- ---- ---- ---- .514 -.009 .523 1375 ---- ---- ---- ---- .538 -.009 .547 1400 ---- ---- ---- ---- .562 -.009 .571 1425 ---- ---- ---- ---- .586 -.010 .596 1450 ---- ---- ---- ---- .611 -.010 .621 1475 ---- ---- ---- ---- .637 -.011 .648 1500 ---- ---- ---- ---- .663 -.011 .674 1525 ---- ---- ---- ---- .690 -.012 .702 1550 ---- ---- ---- ---- .718 -.012 .730 1575 ---- ---- ---- ---- .747 -.012 .759 1600 ---- ---- ---- ---- .777 -.013 .790 1625 ---- ---- ---- ---- .808 -.014 .822 1650 ---- ---- ---- ---- .841 -.014 .855 1675 ---- ---- ---- ---- .875 -.015 .890 1700 ---- ---- ---- ---- .911 -.016 .927 1725 ---- ---- ---- ---- .949 -.017 .966 1750 ---- ---- ---- ---- .990 -.017 1.007 1775 ---- ---- ---- ---- 1.033 -.017 1.050 1800 ---- ---- ---- ---- 1.078 -.019 1.097 1825 ---- ---- ---- ---- 1.126 -.019 1.145 1850 ---- ---- ---- ---- 1.177 -.020 1.197 1875 ---- ---- ---- ---- 1.230 -.021 1.251 1900 ---- ---- ---- ---- 1.287 -.021 1.308 1925 ---- ---- ---- ---- 1.346 -.022 1.368 1950 ---- ---- ---- ---- 1.408 -.023 1.431 1975 ---- ---- ---- ---- 1.473 -.023 1.496 2000 ---- ---- ---- ---- 1.541 -.024 1.565 2025 ---- ---- ---- ---- 1.612 -.025 1.637 2050 ---- ---- ---- ---- 1.686 -.027 1.713 2075 ---- ---- ---- ---- 1.764 -.027 1.791 2100 ---- ---- ---- ---- 1.845 -.028 1.873 2125 ---- ---- ---- ---- 1.929 -.030 1.959 2150 ---- ---- ---- ---- 2.018 -.030 2.048 2175 ---- ---- ---- ---- 2.110 -.032 2.142 2200 ---- ---- ---- ---- 2.206 -.033 2.239 2225 ---- ---- ---- ---- 2.306 -.034 2.340 2250 ---- ---- ---- ---- 2.410 -.035 2.445 2275 ---- ---- ---- ---- 2.518 -.036 2.554 2300 ---- ---- ---- ---- 2.631 -.037 2.668 2325 ---- ---- ---- ---- 2.748 -.038 2.786 2350 ---- ---- ---- ---- 2.869 -.039 2.908 2375 ---- ---- ---- ---- 2.994 -.041 3.035 2400 ---- ---- ---- ---- 3.124 -.041 3.165 2425 ---- ---- ---- ---- 3.257 -.043 3.300 2450 ---- ---- ---- ---- 3.395 -.044 3.439 2475 ---- ---- ---- ---- 3.537 -.044 3.581 2500 ---- ---- ---- ---- 3.682 -.046 3.728 2525 ---- ---- ---- ---- 3.832 -.046 3.878 2550 ---- ---- ---- ---- 3.985 -.048 4.033 2575 ---- ---- ---- ---- 4.142 -.048 4.190 2600 ---- ---- ---- ---- 4.302 -.050 4.352 2625 ---- ---- ---- ---- 4.466 -.050 4.516 2650 ---- ---- ---- ---- 4.632 -.052 4.684 2675 ---- ---- ---- ---- 4.803 -.052 4.855 2700 ---- ---- ---- ---- 4.975 -.054 5.029 2725 ---- ---- ---- ---- 5.151 -.055 5.206 2750 ---- ---- ---- ---- 5.330 -.055 5.385 2775 ---- ---- ---- ---- 5.510 -.057 5.567 2800 ---- ---- ---- ---- 5.694 -.057 5.751 2825 ---- ---- ---- ---- 5.879 -.058 5.937 2850 ---- ---- ---- ---- 6.066 -.059 6.125 2875 ---- ---- ---- ---- 6.256 -.059 6.315 2900 ---- ---- ---- ---- 6.447 -.060 6.507 2925 ---- ---- ---- ---- 6.640 -.061 6.701 2950 ---- ---- ---- ---- 6.834 -.062 6.896 2975 ---- ---- ---- ---- 7.030 -.063 7.093 3000 ---- ---- ---- ---- 7.228 -.064 7.292 3025 ---- ---- ---- ---- 7.427 -.064 7.491 3050 ---- ---- ---- ---- 7.627 -.065 7.692 3075 ---- ---- ---- ---- 7.829 -.066 7.895 3100 ---- ---- ---- ---- 8.032 -.066 8.098 3125 ---- ---- ---- ---- 8.236 -.067 8.303 3150 ---- ---- ---- ---- 8.440 -.068 8.508 3175 ---- ---- ---- ---- 8.646 -.069 8.715 3200 ---- ---- ---- ---- 8.853 -.069 8.922 3225 ---- ---- ---- ---- 9.061 -.070 9.131 3250 ---- ---- ---- ---- 9.270 -.070 9.340 3275 ---- ---- ---- ---- 9.480 -.071 9.551 3300 ---- ---- ---- ---- 9.690 -.072 9.762 3325 ---- ---- ---- ---- 9.901 -.072 9.973 3350 ---- ---- ---- ---- 10.113 -.073 10.186 3375 ---- ---- ---- ---- 10.326 -.073 10.399 3400 ---- ---- ---- ---- 10.540 -.074 10.614 3425 ---- ---- ---- ---- 10.754 -.074 10.828 3450 ---- ---- ---- ---- 10.969 -.075 11.044 3475 ---- ---- ---- ---- 11.184 -.076 11.260 3500 ---- ---- ---- ---- 11.401 -.076 11.477 3525 ---- ---- ---- ---- 11.618 -.076 11.694 3550 ---- ---- ---- ---- 11.836 -.076 11.912 3575 ---- ---- ---- ---- 12.054 -.077 12.131 3600 ---- ---- ---- ---- 12.273 -.078 12.351 3625 ---- ---- ---- ---- 12.493 -.078 12.571 3650 ---- ---- ---- ---- 12.713 -.079 12.792 3675 ---- ---- ---- ---- 12.935 -.079 13.014 3700 ---- ---- ---- ---- 13.156 -.080 13.236 3725 ---- ---- ---- ---- 13.379 -.080 13.459 3750 ---- ---- ---- ---- 13.602 -.081 13.683 3775 ---- ---- ---- ---- 13.826 -.081 13.907 3800 ---- ---- ---- ---- 14.050 -.082 14.132 3825 ---- ---- ---- ---- 14.275 -.082 14.357 3850 ---- ---- ---- ---- 14.501 -.082 14.583 3875 ---- ---- ---- ---- 14.727 -.082 14.809 3900 ---- ---- ---- ---- 14.953 -.083 15.036 3925 ---- ---- ---- ---- 15.180 -.084 15.264 3950 ---- ---- ---- ---- 15.408 -.084 15.492 3975 ---- ---- ---- ---- 15.636 -.084 15.720 4000 ---- ---- ---- ---- 15.865 -.084 15.949 4025 ---- ---- ---- ---- 16.094 -.085 16.179 4050 ---- ---- ---- ---- 16.324 -.085 16.409 4075 ---- ---- ---- ---- 16.554 -.085 16.639 4100 ---- ---- ---- ---- 16.784 -.086 16.870 4125 ---- ---- ---- ---- 17.015 -.086 17.101 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .429 -.006 .435 1050 ---- ---- ---- ---- .452 -.006 .458 1075 ---- ---- ---- ---- .475 -.007 .482 1100 ---- ---- ---- ---- .499 -.007 .506 1125 ---- ---- ---- ---- .524 -.007 .531 1150 ---- ---- ---- ---- .549 -.007 .556 1175 ---- ---- ---- ---- .574 -.007 .581 1200 ---- ---- ---- ---- .600 -.008 .608 1225 ---- ---- ---- ---- .626 -.008 .634 1250 ---- ---- ---- ---- .652 -.009 .661 1275 ---- ---- ---- ---- .679 -.009 .688 1300 ---- ---- ---- ---- .707 -.009 .716 1325 ---- ---- ---- ---- .735 -.009 .744 1350 ---- ---- ---- ---- .763 -.010 .773 1375 ---- ---- ---- ---- .791 -.011 .802 1400 ---- ---- ---- ---- .820 -.011 .831 1425 ---- ---- ---- ---- .850 -.011 .861 1450 ---- ---- ---- ---- .880 -.011 .891 1475 ---- ---- ---- ---- .910 -.012 .922 1500 ---- ---- ---- ---- .940 -.013 .953 1525 ---- ---- ---- ---- .971 -.013 .984 1550 ---- ---- ---- ---- 1.003 -.013 1.016 1575 ---- ---- ---- ---- 1.034 -.014 1.048 1600 ---- ---- ---- ---- 1.067 -.014 1.081 1625 ---- ---- ---- ---- 1.099 -.015 1.114 1650 ---- ---- ---- ---- 1.133 -.016 1.149 1675 ---- ---- ---- ---- 1.168 -.016 1.184 1700 ---- ---- ---- ---- 1.204 -.016 1.220 1725 ---- ---- ---- ---- 1.241 -.017 1.258 1750 ---- ---- ---- ---- 1.280 -.017 1.297 1775 ---- ---- ---- ---- 1.320 -.018 1.338 1800 ---- ---- ---- ---- 1.362 -.019 1.381 1825 ---- ---- ---- ---- 1.407 -.019 1.426 1850 ---- ---- ---- ---- 1.454 -.020 1.474 1875 ---- ---- ---- ---- 1.504 -.020 1.524 1900 ---- ---- ---- ---- 1.556 -.021 1.577 1925 ---- ---- ---- ---- 1.611 -.022 1.633 1950 ---- ---- ---- ---- 1.669 -.022 1.691 1975 ---- ---- ---- ---- 1.729 -.024 1.753 2000 ---- ---- ---- ---- 1.792 -.025 1.817 2025 ---- ---- ---- ---- 1.859 -.025 1.884 2050 ---- ---- ---- ---- 1.928 -.026 1.954 2075 ---- ---- ---- ---- 2.000 -.027 2.027 2100 ---- ---- ---- ---- 2.075 -.028 2.103 2125 ---- ---- ---- ---- 2.153 -.029 2.182 2150 ---- ---- ---- ---- 2.235 -.029 2.264 2175 ---- ---- ---- ---- 2.319 -.031 2.350 2200 ---- ---- ---- ---- 2.408 -.031 2.439 2225 ---- ---- ---- ---- 2.499 -.032 2.531 2250 ---- ---- ---- ---- 2.594 -.033 2.627 2275 ---- ---- ---- ---- 2.693 -.034 2.727 2300 ---- ---- ---- ---- 2.796 -.035 2.831 2325 ---- ---- ---- ---- 2.902 -.036 2.938 2350 ---- ---- ---- ---- 3.013 -.037 3.050 2375 ---- ---- ---- ---- 3.127 -.038 3.165 2400 ---- ---- ---- ---- 3.246 -.039 3.285 2425 ---- ---- ---- ---- 3.369 -.040 3.409 2450 ---- ---- ---- ---- 3.496 -.041 3.537 2475 ---- ---- ---- ---- 3.628 -.041 3.669 2500 ---- ---- ---- ---- 3.763 -.042 3.805 2525 ---- ---- ---- ---- 3.902 -.043 3.945 2550 ---- ---- ---- ---- 4.045 -.045 4.090 2575 ---- ---- ---- ---- 4.192 -.045 4.237 2600 ---- ---- ---- ---- 4.343 -.046 4.389 2625 ---- ---- ---- ---- 4.497 -.047 4.544 2650 ---- ---- ---- ---- 4.655 -.048 4.703 2675 ---- ---- ---- ---- 4.817 -.049 4.866 2700 ---- ---- ---- ---- 4.981 -.051 5.032 2725 ---- ---- ---- ---- 5.150 -.051 5.201 2750 ---- ---- ---- ---- 5.321 -.052 5.373 2775 ---- ---- ---- ---- 5.495 -.053 5.548 2800 ---- ---- ---- ---- 5.672 -.053 5.725 2825 ---- ---- ---- ---- 5.851 -.055 5.906 2850 ---- ---- ---- ---- 6.033 -.055 6.088 2875 ---- ---- ---- ---- 6.217 -.056 6.273 2900 ---- ---- ---- ---- 6.404 -.057 6.461 2925 ---- ---- ---- ---- 6.592 -.058 6.650 2950 ---- ---- ---- ---- 6.783 -.058 6.841 2975 ---- ---- ---- ---- 6.975 -.059 7.034 3000 ---- ---- ---- ---- 7.168 -.060 7.228 3025 ---- ---- ---- ---- 7.364 -.060 7.424 3050 ---- ---- ---- ---- 7.560 -.062 7.622 3075 ---- ---- ---- ---- 7.759 -.062 7.821 3100 ---- ---- ---- ---- 7.958 -.063 8.021 3125 ---- ---- ---- ---- 8.159 -.063 8.222 3150 ---- ---- ---- ---- 8.361 -.064 8.425 3175 ---- ---- ---- ---- 8.564 -.065 8.629 3200 ---- ---- ---- ---- 8.769 -.065 8.834 3225 ---- ---- ---- ---- 8.974 -.065 9.039 3250 ---- ---- ---- ---- 9.180 -.066 9.246 3275 ---- ---- ---- ---- 9.387 -.067 9.454 3300 ---- ---- ---- ---- 9.594 -.068 9.662 3325 ---- ---- ---- ---- 9.803 -.068 9.871 3350 ---- ---- ---- ---- 10.012 -.069 10.081 3375 ---- ---- ---- ---- 10.222 -.070 10.292 3400 ---- ---- ---- ---- 10.433 -.070 10.503 3425 ---- ---- ---- ---- 10.645 -.070 10.715 3450 ---- ---- ---- ---- 10.857 -.071 10.928 3475 ---- ---- ---- ---- 11.070 -.071 11.141 3500 ---- ---- ---- ---- 11.283 -.072 11.355 3525 ---- ---- ---- ---- 11.497 -.073 11.570 3550 ---- ---- ---- ---- 11.712 -.073 11.785 3575 ---- ---- ---- ---- 11.927 -.074 12.001 3600 ---- ---- ---- ---- 12.143 -.074 12.217 3625 ---- ---- ---- ---- 12.360 -.074 12.434 3650 ---- ---- ---- ---- 12.577 -.075 12.652 3675 ---- ---- ---- ---- 12.795 -.075 12.870 3700 ---- ---- ---- ---- 13.013 -.076 13.089 3725 ---- ---- ---- ---- 13.233 -.076 13.309 3750 ---- ---- ---- ---- 13.452 -.077 13.529 3775 ---- ---- ---- ---- 13.673 -.077 13.750 3800 ---- ---- ---- ---- 13.894 -.077 13.971 3825 ---- ---- ---- ---- 14.115 -.078 14.193 3850 ---- ---- ---- ---- 14.338 -.078 14.416 3875 ---- ---- ---- ---- 14.561 -.078 14.639 3900 ---- ---- ---- ---- 14.784 -.079 14.863 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .541 -.006 .547 1050 ---- ---- ---- ---- .568 -.006 .574 1075 ---- ---- ---- ---- .595 -.007 .602 1100 ---- ---- ---- ---- .622 -.007 .629 1125 ---- ---- ---- ---- .650 -.007 .657 1150 ---- ---- ---- ---- .678 -.008 .686 1175 ---- ---- ---- ---- .706 -.009 .715 1200 ---- ---- ---- ---- .735 -.009 .744 1225 ---- ---- ---- ---- .764 -.009 .773 1250 ---- ---- ---- ---- .794 -.009 .803 1275 ---- ---- ---- ---- .824 -.010 .834 1300 ---- ---- ---- ---- .854 -.010 .864 1325 ---- ---- ---- ---- .885 -.010 .895 1350 ---- ---- ---- ---- .916 -.010 .926 1375 ---- ---- ---- ---- .947 -.011 .958 1400 ---- ---- ---- ---- .978 -.012 .990 1425 ---- ---- ---- ---- 1.010 -.012 1.022 1450 ---- ---- ---- ---- 1.042 -.013 1.055 1475 ---- ---- ---- ---- 1.075 -.013 1.088 1500 ---- ---- ---- ---- 1.107 -.014 1.121 1525 ---- ---- ---- ---- 1.141 -.013 1.154 1550 ---- ---- ---- ---- 1.174 -.014 1.188 1575 ---- ---- ---- ---- 1.208 -.014 1.222 1600 ---- ---- ---- ---- 1.242 -.015 1.257 1625 ---- ---- ---- ---- 1.276 -.016 1.292 1650 ---- ---- ---- ---- 1.312 -.016 1.328 1675 ---- ---- ---- ---- 1.348 -.017 1.365 1700 ---- ---- ---- ---- 1.386 -.017 1.403 1725 ---- ---- ---- ---- 1.424 -.018 1.442 1750 ---- ---- ---- ---- 1.465 -.018 1.483 1775 ---- ---- ---- ---- 1.507 -.019 1.526 1800 ---- ---- ---- ---- 1.551 -.019 1.570 1825 ---- ---- ---- ---- 1.597 -.020 1.617 1850 ---- ---- ---- ---- 1.646 -.020 1.666 1875 ---- ---- ---- ---- 1.697 -.021 1.718 1900 ---- ---- ---- ---- 1.751 -.022 1.773 1925 ---- ---- ---- ---- 1.808 -.022 1.830 1950 ---- ---- ---- ---- 1.867 -.023 1.890 1975 ---- ---- ---- ---- 1.929 -.024 1.953 2000 ---- ---- ---- ---- 1.994 -.025 2.019 2025 ---- ---- ---- ---- 2.062 -.026 2.088 2050 ---- ---- ---- ---- 2.133 -.027 2.160 2075 ---- ---- ---- ---- 2.207 -.027 2.234 2100 ---- ---- ---- ---- 2.284 -.028 2.312 2125 ---- ---- ---- ---- 2.363 -.029 2.392 2150 ---- ---- ---- ---- 2.446 -.030 2.476 2175 ---- ---- ---- ---- 2.533 -.030 2.563 2200 ---- ---- ---- ---- 2.622 -.031 2.653 2225 ---- ---- ---- ---- 2.715 -.032 2.747 2250 ---- ---- ---- ---- 2.811 -.034 2.845 2275 ---- ---- ---- ---- 2.912 -.034 2.946 2300 ---- ---- ---- ---- 3.016 -.035 3.051 2325 ---- ---- ---- ---- 3.123 -.036 3.159 2350 ---- ---- ---- ---- 3.235 -.037 3.272 2375 ---- ---- ---- ---- 3.351 -.038 3.389 2400 ---- ---- ---- ---- 3.471 -.039 3.510 2425 ---- ---- ---- ---- 3.595 -.040 3.635 2450 ---- ---- ---- ---- 3.723 -.041 3.764 2475 ---- ---- ---- ---- 3.855 -.042 3.897 2500 ---- ---- ---- ---- 3.991 -.043 4.034 2525 ---- ---- ---- ---- 4.132 -.043 4.175 2550 ---- ---- ---- ---- 4.276 -.044 4.320 2575 ---- ---- ---- ---- 4.424 -.045 4.469 2600 ---- ---- ---- ---- 4.575 -.046 4.621 2625 ---- ---- ---- ---- 4.730 -.047 4.777 2650 ---- ---- ---- ---- 4.889 -.048 4.937 2675 ---- ---- ---- ---- 5.052 -.048 5.100 2700 ---- ---- ---- ---- 5.217 -.050 5.267 2725 ---- ---- ---- ---- 5.386 -.050 5.436 2750 ---- ---- ---- ---- 5.558 -.051 5.609 2775 ---- ---- ---- ---- 5.733 -.052 5.785 2800 ---- ---- ---- ---- 5.910 -.053 5.963 2825 ---- ---- ---- ---- 6.090 -.054 6.144 2850 ---- ---- ---- ---- 6.273 -.055 6.328 2875 ---- ---- ---- ---- 6.458 -.055 6.513 2900 ---- ---- ---- ---- 6.645 -.056 6.701 2925 ---- ---- ---- ---- 6.834 -.057 6.891 2950 ---- ---- ---- ---- 7.024 -.058 7.082 2975 ---- ---- ---- ---- 7.217 -.058 7.275 3000 ---- ---- ---- ---- 7.411 -.059 7.470 3025 ---- ---- ---- ---- 7.607 -.059 7.666 3050 ---- ---- ---- ---- 7.804 -.060 7.864 3075 ---- ---- ---- ---- 8.002 -.061 8.063 3100 ---- ---- ---- ---- 8.202 -.062 8.264 3125 ---- ---- ---- ---- 8.403 -.063 8.466 3150 ---- ---- ---- ---- 8.605 -.063 8.668 3175 ---- ---- ---- ---- 8.809 -.063 8.872 3200 ---- ---- ---- ---- 9.013 -.064 9.077 3225 ---- ---- ---- ---- 9.218 -.065 9.283 3250 ---- ---- ---- ---- 9.424 -.066 9.490 3275 ---- ---- ---- ---- 9.631 -.066 9.697 3300 ---- ---- ---- ---- 9.839 -.066 9.905 3325 ---- ---- ---- ---- 10.047 -.067 10.114 3350 ---- ---- ---- ---- 10.256 -.068 10.324 3375 ---- ---- ---- ---- 10.466 -.068 10.534 3400 ---- ---- ---- ---- 10.677 -.069 10.746 3425 ---- ---- ---- ---- 10.888 -.069 10.957 3450 ---- ---- ---- ---- 11.100 -.070 11.170 3475 ---- ---- ---- ---- 11.312 -.071 11.383 3500 ---- ---- ---- ---- 11.525 -.071 11.596 3525 ---- ---- ---- ---- 11.739 -.071 11.810 3550 ---- ---- ---- ---- 11.953 -.072 12.025 3575 ---- ---- ---- ---- 12.168 -.073 12.241 3600 ---- ---- ---- ---- 12.384 -.072 12.456 3625 ---- ---- ---- ---- 12.600 -.073 12.673 3650 ---- ---- ---- ---- 12.816 -.074 12.890 3675 ---- ---- ---- ---- 13.034 -.074 13.108 3700 ---- ---- ---- ---- 13.251 -.075 13.326 3725 ---- ---- ---- ---- 13.470 -.075 13.545 3750 ---- ---- ---- ---- 13.689 -.076 13.765 3775 ---- ---- ---- ---- 13.909 -.076 13.985 3800 ---- ---- ---- ---- 14.129 -.077 14.206 3825 ---- ---- ---- ---- 14.351 -.076 14.427 3850 ---- ---- ---- ---- 14.572 -.078 14.650 3875 ---- ---- ---- ---- 14.794 -.078 14.872 3900 ---- ---- ---- ---- 15.017 -.079 15.096 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .700 -.007 .707 1050 ---- ---- ---- ---- .731 -.007 .738 1075 ---- ---- ---- ---- .762 -.008 .770 1100 ---- ---- ---- ---- .794 -.008 .802 1125 ---- ---- ---- ---- .825 -.009 .834 1150 ---- ---- ---- ---- .857 -.009 .866 1175 ---- ---- ---- ---- .890 -.009 .899 1200 ---- ---- ---- ---- .923 -.009 .932 1225 ---- ---- ---- ---- .955 -.011 .966 1250 ---- ---- ---- ---- .989 -.010 .999 1275 ---- ---- ---- ---- 1.022 -.011 1.033 1300 ---- ---- ---- ---- 1.056 -.011 1.067 1325 ---- ---- ---- ---- 1.090 -.011 1.101 1350 ---- ---- ---- ---- 1.124 -.012 1.136 1375 ---- ---- ---- ---- 1.158 -.012 1.170 1400 ---- ---- ---- ---- 1.193 -.012 1.205 1425 ---- ---- ---- ---- 1.227 -.014 1.241 1450 ---- ---- ---- ---- 1.262 -.014 1.276 1475 ---- ---- ---- ---- 1.297 -.014 1.311 1500 ---- ---- ---- ---- 1.333 -.014 1.347 1525 ---- ---- ---- ---- 1.368 -.015 1.383 1550 ---- ---- ---- ---- 1.404 -.015 1.419 1575 ---- ---- ---- ---- 1.440 -.015 1.455 1600 ---- ---- ---- ---- 1.476 -.016 1.492 1625 ---- ---- ---- ---- 1.512 -.017 1.529 1650 ---- ---- ---- ---- 1.550 -.017 1.567 1675 ---- ---- ---- ---- 1.588 -.018 1.606 1700 ---- ---- ---- ---- 1.627 -.019 1.646 1725 ---- ---- ---- ---- 1.668 -.019 1.687 1750 ---- ---- ---- ---- 1.710 -.019 1.729 1775 ---- ---- ---- ---- 1.754 -.020 1.774 1800 ---- ---- ---- ---- 1.799 -.021 1.820 1825 ---- ---- ---- ---- 1.847 -.022 1.869 1850 ---- ---- ---- ---- 1.898 -.022 1.920 1875 ---- ---- ---- ---- 1.951 -.023 1.974 1900 ---- ---- ---- ---- 2.007 -.023 2.030 1925 ---- ---- ---- ---- 2.065 -.024 2.089 1950 ---- ---- ---- ---- 2.127 -.024 2.151 1975 ---- ---- ---- ---- 2.191 -.025 2.216 2000 ---- ---- ---- ---- 2.258 -.026 2.284 2025 ---- ---- ---- ---- 2.328 -.026 2.354 2050 ---- ---- ---- ---- 2.401 -.027 2.428 2075 ---- ---- ---- ---- 2.476 -.028 2.504 2100 ---- ---- ---- ---- 2.555 -.029 2.584 2125 ---- ---- ---- ---- 2.637 -.029 2.666 2150 ---- ---- ---- ---- 2.721 -.031 2.752 2175 ---- ---- ---- ---- 2.809 -.032 2.841 2200 ---- ---- ---- ---- 2.900 -.033 2.933 2225 ---- ---- ---- ---- 2.995 -.033 3.028 2250 ---- ---- ---- ---- 3.093 -.034 3.127 2275 ---- ---- ---- ---- 3.195 -.035 3.230 2300 ---- ---- ---- ---- 3.300 -.036 3.336 2325 ---- ---- ---- ---- 3.410 -.036 3.446 2350 ---- ---- ---- ---- 3.523 -.037 3.560 2375 ---- ---- ---- ---- 3.640 -.038 3.678 2400 ---- ---- ---- ---- 3.762 -.039 3.801 2425 ---- ---- ---- ---- 3.887 -.040 3.927 2450 ---- ---- ---- ---- 4.017 -.041 4.058 2475 ---- ---- ---- ---- 4.150 -.042 4.192 2500 ---- ---- ---- ---- 4.288 -.043 4.331 2525 ---- ---- ---- ---- 4.430 -.043 4.473 2550 ---- ---- ---- ---- 4.575 -.044 4.619 2575 ---- ---- ---- ---- 4.724 -.046 4.770 2600 ---- ---- ---- ---- 4.877 -.046 4.923 2625 ---- ---- ---- ---- 5.034 -.047 5.081 2650 ---- ---- ---- ---- 5.194 -.048 5.242 2675 ---- ---- ---- ---- 5.357 -.049 5.406 2700 ---- ---- ---- ---- 5.524 -.050 5.574 2725 ---- ---- ---- ---- 5.694 -.051 5.745 2750 ---- ---- ---- ---- 5.868 -.051 5.919 2775 ---- ---- ---- ---- 6.044 -.052 6.096 2800 ---- ---- ---- ---- 6.222 -.053 6.275 2825 ---- ---- ---- ---- 6.404 -.053 6.457 2850 ---- ---- ---- ---- 6.587 -.055 6.642 2875 ---- ---- ---- ---- 6.773 -.055 6.828 2900 ---- ---- ---- ---- 6.961 -.056 7.017 2925 ---- ---- ---- ---- 7.151 -.057 7.208 2950 ---- ---- ---- ---- 7.343 -.057 7.400 2975 ---- ---- ---- ---- 7.536 -.058 7.594 3000 ---- ---- ---- ---- 7.731 -.059 7.790 3025 ---- ---- ---- ---- 7.928 -.059 7.987 3050 ---- ---- ---- ---- 8.126 -.060 8.186 3075 ---- ---- ---- ---- 8.325 -.061 8.386 3100 ---- ---- ---- ---- 8.525 -.062 8.587 3125 ---- ---- ---- ---- 8.727 -.062 8.789 3150 ---- ---- ---- ---- 8.930 -.062 8.992 3175 ---- ---- ---- ---- 9.133 -.064 9.197 3200 ---- ---- ---- ---- 9.338 -.064 9.402 3225 ---- ---- ---- ---- 9.544 -.064 9.608 3250 ---- ---- ---- ---- 9.750 -.065 9.815 3275 ---- ---- ---- ---- 9.957 -.066 10.023 3300 ---- ---- ---- ---- 10.165 -.067 10.232 3325 ---- ---- ---- ---- 10.374 -.067 10.441 3350 ---- ---- ---- ---- 10.583 -.068 10.651 3375 ---- ---- ---- ---- 10.793 -.068 10.861 3400 ---- ---- ---- ---- 11.004 -.069 11.073 3425 ---- ---- ---- ---- 11.215 -.069 11.284 3450 ---- ---- ---- ---- 11.427 -.070 11.497 3475 ---- ---- ---- ---- 11.640 -.070 11.710 3500 ---- ---- ---- ---- 11.853 -.070 11.923 3525 ---- ---- ---- ---- 12.066 -.071 12.137 3550 ---- ---- ---- ---- 12.280 -.072 12.352 3575 ---- ---- ---- ---- 12.495 -.072 12.567 3600 ---- ---- ---- ---- 12.710 -.073 12.783 3625 ---- ---- ---- ---- 12.926 -.073 12.999 3650 ---- ---- ---- ---- 13.142 -.074 13.216 3675 ---- ---- ---- ---- 13.359 -.075 13.434 3700 ---- ---- ---- ---- 13.577 -.075 13.652 3725 ---- ---- ---- ---- 13.795 -.075 13.870 3750 ---- ---- ---- ---- 14.014 -.076 14.090 3775 ---- ---- ---- ---- 14.234 -.076 14.310 3800 ---- ---- ---- ---- 14.454 -.076 14.530 3825 ---- ---- ---- ---- 14.675 -.076 14.751 3850 ---- ---- ---- ---- 14.896 -.077 14.973 3875 ---- ---- ---- ---- 15.118 -.077 15.195 3900 ---- ---- ---- ---- 15.340 -.078 15.418 3925 ---- ---- ---- ---- 15.563 -.079 15.642 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.223 -.012 1.235 1325 ---- ---- ---- ---- 1.259 -.013 1.272 1350 ---- ---- ---- ---- 1.296 -.013 1.309 1375 ---- ---- ---- ---- 1.333 -.014 1.347 1400 ---- ---- ---- ---- 1.370 -.014 1.384 1425 ---- ---- ---- ---- 1.407 -.015 1.422 1450 ---- ---- ---- ---- 1.444 -.015 1.459 1475 ---- ---- ---- ---- 1.481 -.016 1.497 1500 ---- ---- ---- ---- 1.519 -.016 1.535 1525 ---- ---- ---- ---- 1.556 -.017 1.573 1550 ---- ---- ---- ---- 1.594 -.017 1.611 1575 ---- ---- ---- ---- 1.632 -.017 1.649 1600 ---- ---- ---- ---- 1.670 -.018 1.688 1625 ---- ---- ---- ---- 1.708 -.018 1.726 1650 ---- ---- ---- ---- 1.747 -.018 1.765 1675 ---- ---- ---- ---- 1.786 -.019 1.805 1700 ---- ---- ---- ---- 1.826 -.019 1.845 1725 ---- ---- ---- ---- 1.867 -.020 1.887 1750 ---- ---- ---- ---- 1.910 -.020 1.930 1775 ---- ---- ---- ---- 1.954 -.020 1.974 1800 ---- ---- ---- ---- 1.999 -.022 2.021 1825 ---- ---- ---- ---- 2.047 -.022 2.069 1850 ---- ---- ---- ---- 2.097 -.023 2.120 1875 ---- ---- ---- ---- 2.150 -.023 2.173 1900 ---- ---- ---- ---- 2.205 -.024 2.229 1925 ---- ---- ---- ---- 2.263 -.024 2.287 1950 ---- ---- ---- ---- 2.324 -.025 2.349 1975 ---- ---- ---- ---- 2.387 -.026 2.413 2000 ---- ---- ---- ---- 2.454 -.026 2.480 2025 ---- ---- ---- ---- 2.523 -.027 2.550 2050 ---- ---- ---- ---- 2.596 -.027 2.623 2075 ---- ---- ---- ---- 2.671 -.028 2.699 2100 ---- ---- ---- ---- 2.749 -.029 2.778 2125 ---- ---- ---- ---- 2.830 -.030 2.860 2150 ---- ---- ---- ---- 2.914 -.031 2.945 2175 ---- ---- ---- ---- 3.001 -.032 3.033 2200 ---- ---- ---- ---- 3.091 -.033 3.124 2225 ---- ---- ---- ---- 3.185 -.033 3.218 2250 ---- ---- ---- ---- 3.282 -.034 3.316 2275 ---- ---- ---- ---- 3.383 -.035 3.418 2300 ---- ---- ---- ---- 3.487 -.036 3.523 2325 ---- ---- ---- ---- 3.595 -.037 3.632 2350 ---- ---- ---- ---- 3.707 -.037 3.744 2375 ---- ---- ---- ---- 3.822 -.039 3.861 2400 ---- ---- ---- ---- 3.942 -.039 3.981 2425 ---- ---- ---- ---- 4.066 -.040 4.106 2450 ---- ---- ---- ---- 4.194 -.041 4.235 2475 ---- ---- ---- ---- 4.326 -.042 4.368 2500 ---- ---- ---- ---- 4.462 -.043 4.505 2525 ---- ---- ---- ---- 4.602 -.044 4.646 2550 ---- ---- ---- ---- 4.746 -.044 4.790 2575 ---- ---- ---- ---- 4.894 -.045 4.939 2600 ---- ---- ---- ---- 5.046 -.046 5.092 2625 ---- ---- ---- ---- 5.201 -.047 5.248 2650 ---- ---- ---- ---- 5.360 -.048 5.408 2675 ---- ---- ---- ---- 5.522 -.049 5.571 2700 ---- ---- ---- ---- 5.688 -.050 5.738 2725 ---- ---- ---- ---- 5.858 -.050 5.908 2750 ---- ---- ---- ---- 6.030 -.051 6.081 2775 ---- ---- ---- ---- 6.205 -.052 6.257 2800 ---- ---- ---- ---- 6.384 -.052 6.436 2825 ---- ---- ---- ---- 6.564 -.054 6.618 2850 ---- ---- ---- ---- 6.748 -.054 6.802 2875 ---- ---- ---- ---- 6.933 -.056 6.989 2900 ---- ---- ---- ---- 7.121 -.056 7.177 2925 ---- ---- ---- ---- 7.311 -.057 7.368 2950 ---- ---- ---- ---- 7.503 -.057 7.560 2975 ---- ---- ---- ---- 7.696 -.058 7.754 3000 ---- ---- ---- ---- 7.891 -.059 7.950 3025 ---- ---- ---- ---- 8.088 -.059 8.147 3050 ---- ---- ---- ---- 8.286 -.060 8.346 3075 ---- ---- ---- ---- 8.485 -.061 8.546 3100 ---- ---- ---- ---- 8.686 -.061 8.747 3125 ---- ---- ---- ---- 8.888 -.062 8.950 3150 ---- ---- ---- ---- 9.091 -.063 9.154 3175 ---- ---- ---- ---- 9.296 -.063 9.359 3200 ---- ---- ---- ---- 9.502 -.063 9.565 3225 ---- ---- ---- ---- 9.708 -.065 9.773 3250 ---- ---- ---- ---- 9.916 -.065 9.981 3275 ---- ---- ---- ---- 10.124 -.066 10.190 3300 ---- ---- ---- ---- 10.334 -.066 10.400 3325 ---- ---- ---- ---- 10.544 -.067 10.611 3350 ---- ---- ---- ---- 10.754 -.068 10.822 3375 ---- ---- ---- ---- 10.965 -.068 11.033 3400 ---- ---- ---- ---- 11.176 -.069 11.245 3425 ---- ---- ---- ---- 11.388 -.069 11.457 3450 ---- ---- ---- ---- 11.599 -.070 11.669 3475 ---- ---- ---- ---- 11.810 -.071 11.881 3500 ---- ---- ---- ---- 12.021 -.071 12.092 3525 ---- ---- ---- ---- 12.232 -.072 12.304 3550 ---- ---- ---- ---- 12.443 -.072 12.515 3575 ---- ---- ---- ---- 12.653 -.073 12.726 3600 ---- ---- ---- ---- 12.864 -.073 12.937 3625 ---- ---- ---- ---- 13.074 -.074 13.148 3650 ---- ---- ---- ---- 13.285 -.074 13.359 3675 ---- ---- ---- ---- 13.496 -.074 13.570 3700 ---- ---- ---- ---- 13.707 -.075 13.782 3725 ---- ---- ---- ---- 13.919 -.075 13.994 3750 ---- ---- ---- ---- 14.131 -.075 14.206 3775 ---- ---- ---- ---- 14.343 -.076 14.419 3800 ---- ---- ---- ---- 14.557 -.076 14.633 3825 ---- ---- ---- ---- 14.770 -.077 14.847 3850 ---- ---- ---- ---- 14.985 -.077 15.062 3875 ---- ---- ---- ---- 15.200 -.078 15.278 3900 ---- ---- ---- ---- 15.416 -.078 15.494 3925 ---- ---- ---- ---- 15.632 -.078 15.710 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.708 -.018 1.726 1600 ---- ---- ---- ---- 1.761 -.018 1.779 1625 ---- ---- ---- ---- 1.814 -.018 1.832 1650 ---- ---- ---- ---- 1.868 -.019 1.887 1675 ---- ---- ---- ---- 1.922 -.020 1.942 1700 ---- ---- ---- ---- 1.977 -.020 1.997 1725 ---- ---- ---- ---- 2.033 -.021 2.054 1750 ---- ---- ---- ---- 2.089 -.021 2.110 1775 ---- ---- ---- ---- 2.146 -.022 2.168 1800 ---- ---- ---- ---- 2.204 -.022 2.226 1825 ---- ---- ---- ---- 2.262 -.023 2.285 1850 ---- ---- ---- ---- 2.321 -.024 2.345 1875 ---- ---- ---- ---- 2.381 -.024 2.405 1900 ---- ---- ---- ---- 2.441 -.025 2.466 1925 ---- ---- ---- ---- 2.503 -.025 2.528 1950 ---- ---- ---- ---- 2.566 -.026 2.592 1975 ---- ---- ---- ---- 2.630 -.027 2.657 2000 ---- ---- ---- ---- 2.697 -.027 2.724 2025 ---- ---- ---- ---- 2.765 -.028 2.793 2050 ---- ---- ---- ---- 2.836 -.029 2.865 2075 ---- ---- ---- ---- 2.909 -.030 2.939 2100 ---- ---- ---- ---- 2.985 -.031 3.016 2125 ---- ---- ---- ---- 3.065 -.031 3.096 2150 ---- ---- ---- ---- 3.148 -.032 3.180 2175 ---- ---- ---- ---- 3.235 -.032 3.267 2200 ---- ---- ---- ---- 3.325 -.034 3.359 2225 ---- ---- ---- ---- 3.419 -.035 3.454 2250 ---- ---- ---- ---- 3.517 -.035 3.552 2275 ---- ---- ---- ---- 3.619 -.036 3.655 2300 ---- ---- ---- ---- 3.725 -.037 3.762 2325 ---- ---- ---- ---- 3.834 -.038 3.872 2350 ---- ---- ---- ---- 3.948 -.038 3.986 2375 ---- ---- ---- ---- 4.065 -.039 4.104 2400 ---- ---- ---- ---- 4.187 -.040 4.227 2425 ---- ---- ---- ---- 4.312 -.041 4.353 2450 ---- ---- ---- ---- 4.441 -.042 4.483 2475 ---- ---- ---- ---- 4.574 -.043 4.617 2500 ---- ---- ---- ---- 4.711 -.044 4.755 2525 ---- ---- ---- ---- 4.852 -.045 4.897 2550 ---- ---- ---- ---- 4.997 -.045 5.042 2575 ---- ---- ---- ---- 5.146 -.046 5.192 2600 ---- ---- ---- ---- 5.298 -.047 5.345 2625 ---- ---- ---- ---- 5.454 -.048 5.502 2650 ---- ---- ---- ---- 5.614 -.048 5.662 2675 ---- ---- ---- ---- 5.777 -.049 5.826 2700 ---- ---- ---- ---- 5.944 -.050 5.994 2725 ---- ---- ---- ---- 6.114 -.051 6.165 2750 ---- ---- ---- ---- 6.287 -.052 6.339 2775 ---- ---- ---- ---- 6.464 -.052 6.516 2800 ---- ---- ---- ---- 6.643 -.053 6.696 2825 ---- ---- ---- ---- 6.825 -.054 6.879 2850 ---- ---- ---- ---- 7.009 -.055 7.064 2875 ---- ---- ---- ---- 7.196 -.055 7.251 2900 ---- ---- ---- ---- 7.385 -.056 7.441 2925 ---- ---- ---- ---- 7.576 -.057 7.633 2950 ---- ---- ---- ---- 7.768 -.058 7.826 2975 ---- ---- ---- ---- 7.963 -.058 8.021 3000 ---- ---- ---- ---- 8.159 -.059 8.218 3025 ---- ---- ---- ---- 8.356 -.060 8.416 3050 ---- ---- ---- ---- 8.555 -.060 8.615 3075 ---- ---- ---- ---- 8.755 -.061 8.816 3100 ---- ---- ---- ---- 8.956 -.062 9.018 3125 ---- ---- ---- ---- 9.159 -.063 9.222 3150 ---- ---- ---- ---- 9.363 -.063 9.426 3175 ---- ---- ---- ---- 9.568 -.064 9.632 3200 ---- ---- ---- ---- 9.774 -.065 9.839 3225 ---- ---- ---- ---- 9.982 -.065 10.047 3250 ---- ---- ---- ---- 10.190 -.066 10.256 3275 ---- ---- ---- ---- 10.399 -.066 10.465 3300 ---- ---- ---- ---- 10.609 -.067 10.676 3325 ---- ---- ---- ---- 10.820 -.067 10.887 3350 ---- ---- ---- ---- 11.031 -.068 11.099 3375 ---- ---- ---- ---- 11.242 -.068 11.310 3400 ---- ---- ---- ---- 11.454 -.069 11.523 3425 ---- ---- ---- ---- 11.665 -.070 11.735 3450 ---- ---- ---- ---- 11.877 -.070 11.947 3475 ---- ---- ---- ---- 12.088 -.071 12.159 3500 ---- ---- ---- ---- 12.300 -.071 12.371 3525 ---- ---- ---- ---- 12.510 -.072 12.582 3550 ---- ---- ---- ---- 12.721 -.072 12.793 3575 ---- ---- ---- ---- 12.931 -.073 13.004 3600 ---- ---- ---- ---- 13.142 -.073 13.215 3625 ---- ---- ---- ---- 13.352 -.074 13.426 3650 ---- ---- ---- ---- 13.562 -.074 13.636 3675 ---- ---- ---- ---- 13.772 -.075 13.847 3700 ---- ---- ---- ---- 13.983 -.075 14.058 3725 ---- ---- ---- ---- 14.194 -.076 14.270 3750 ---- ---- ---- ---- 14.406 -.076 14.482 3775 ---- ---- ---- ---- 14.618 -.076 14.694 3800 ---- ---- ---- ---- 14.830 -.078 14.908 3825 ---- ---- ---- ---- 15.044 -.077 15.121 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- 6.029B 5.869A 6.029B 6.013 +.104 5.909 1800 ---- 5.779B 5.619A 5.779B 5.763 +.104 5.659 1825 ---- 5.529B 5.369A 5.529B 5.513 +.104 5.409 1850 ---- 5.280B 5.119A 5.280B 5.263 +.104 5.159 1875 ---- 5.029B 4.869A 5.029B 5.013 +.104 4.909 1900 ---- 4.780B 4.619A 4.780B 4.763 +.104 4.659 1925 ---- 4.526B 4.369A 4.526B 4.513 +.104 4.409 1950 ---- 4.276B 4.119A 4.276B 4.263 +.104 4.159 1975 ---- 4.031B 3.869A 4.031B 4.013 +.104 3.909 2000 ---- 3.795B 3.619A 3.795B 3.763 +.104 3.659 2025 ---- 3.545B 3.369A 3.545B 3.513 +.104 3.409 2050 ---- 3.295B 3.119A 3.295B 3.263 +.104 3.159 2075 ---- 3.046B 2.870A 3.046B 3.014 +.104 2.910 2100 ---- 2.796B 2.622A 2.796B 2.765 +.103 2.662 2125 ---- 2.547B 2.375A 2.547B 2.517 +.102 2.415 2150 ---- 2.300B 2.129A 2.300B 2.271 +.101 2.170 2175 ---- 2.054B 1.886A 2.054B 2.026 +.099 1.927 2185 ---- 1.956B 1.790A 1.956B 1.928 +.097 1.831 2190 ---- 1.907B 1.742A 1.907B 1.880 +.097 1.783 2195 ---- 1.858B 1.694A 1.858B 1.831 +.096 1.735 2200 ---- 1.810B 1.624A 1.810B 1.783 +.095 1.688 2205 ---- 1.762B 1.599A 1.762B 1.735 +.094 1.641 2210 ---- 1.714B 1.552A 1.714B 1.687 +.094 1.593 2215 ---- 1.665B 1.505A 1.665B 1.639 +.092 1.547 2220 ---- 1.618B 1.458A 1.618B 1.592 +.092 1.500 2225 ---- 1.601B 1.389A 1.601B 1.544 +.090 1.454 2230 ---- 1.523B 1.365A 1.523B 1.497 +.089 1.408 2235 ---- 1.476B 1.320A 1.476B 1.450 +.088 1.362 2240 ---- 1.429B 1.274A 1.429B 1.403 +.086 1.317 2245 ---- 1.382B 1.244A 1.382B 1.357 +.085 1.272 3 2250 ---- 1.367B 1.162A 1.367B 1.311 +.084 1.227 2255 ---- 1.289B 1.133A 1.288B 1.265 +.082 1.183 2260 ---- 1.244B 1.091A 1.244B 1.220 +.080 1.140 2265 ---- 1.198B 1.048A 1.197B 1.175 +.078 1.097 2270 ---- 1.154B 1.006A 1.153B 1.130 +.076 1.054 2275 ---- 1.142B .949A 1.142B 1.086 +.074 1.012 1 2280 ---- 1.066B .937A 1.065B 1.043 +.072 .971 2285 ---- 1.023B .897A 1.023B 1.000 +.069 .931 4 2290 ---- .980B .858A .979B .957 +.066 .891 1 2295 ---- .939B .821A .938B .916 +.064 .852 1 2300 ---- .930B .754A .930B .875 +.061 .814 5 1 2305 ---- .892B .748A .889B .835 +.059 .776 3 2310 ---- .852B .713A .849B .796 +.056 .740 5 2315 ---- .814B .677A .810B .758 +.053 .705 3 2320 ---- .776B .646A .773B .720 +.050 .670 1 2325 ---- .739B .582A .739B .684 +.047 .637 7 2330 ---- .703B .560A .700B .649 +.044 .605 2335 ---- .667B .530A .665B .614 +.040 .574 10 2340 ---- .634B .493A .631B .581 +.037 .544 6 2345 ---- .601B .465A .599B .549 +.034 .515 4 2350 ---- .570B .437A .570B .518 +.031 .487 12 2355 ---- .538B .410A .537B .489 +.028 .461 5 1 2360 ---- .509B .385A .508B .460 +.025 .435 5 2365 ---- .480B .362A .479B .433 +.023 .410 1 2370 ---- .453B .339A .452B .407 +.021 .386 7 2375 ---- .426B .317A .426B .382 +.018 .364 13 2380 ---- .401B .297A .401B .358 +.016 .342 2385 ---- .377B .278A .377B .336 +.015 .321 2390 ---- .354B .260A .354B .314 +.013 .301 1 2395 ---- .332B .243A .332B .294 +.012 .282 7 2400 .239 .311B .226A .294B .275 +.011 1 .264 5 7 2405 ---- .292B .210A .291B .256 +.009 .247 2410 ---- .273B .195A .272B .239 +.008 .231 2415 ---- .255B .182A .254B .223 +.007 .216 4 4 2420 .213 .237B .170A .211A .207 +.006 6 .201 6 2425 .215 .223B .158A .158A .193 +.005 1 .188 2430 ---- .207B .147A .207B .179 +.004 .175 2435 ---- .193B .136A .193B .167 +.003 .164 2440 ---- .180B .126A .180B .155 +.003 .152 2445 ---- .167B .118A .167B .143 +.001 .142 2450 ---- .156B .109A .155B .133 .000 .133 2455 ---- .145B .102A .145B .123 -.001 .124 2460 ---- .135B .094A .135B .114 -.001 .115 2465 ---- .125B .088A .124B .106 -.001 .107 2470 ---- .116B .082A .116B .098 -.002 .100 2475 ---- .108B .076A .108B .091 -.002 .093 2480 ---- .101B .071A .100B .084 -.003 .087 1 2485 ---- .094B .066A .093B .078 -.003 .081 11 2490 ---- .087B .062A .087B .073 -.003 .076 2495 ---- .081B .059A .081B .067 -.004 .071 2500 .065 .075B .055A .068B .063 -.003 10 .066 1 1 2505 .060 .070B .052A .060 .058 -.004 10 .062 2510 ---- .065B .049A .049A .054 -.004 .058 2525 ---- .053B .041A .053B .044 -.004 .048 2550 ---- .038B .031A .038B .032 -.003 .035 2575 ---- .028B .025A .028B .024 -.003 .027 1 2600 ---- ---- .020A .020A .018 -.003 .021 2625 ---- ---- ---- ---- .014 -.002 .016 2650 .014 .014 .014 .014 .012 -.001 1 .013 2675 ---- ---- ---- ---- .010 -.001 .011 2700 ---- ---- ---- ---- .008 -.001 .009 10 10 2725 ---- ---- ---- ---- .007 -.001 .008 13 2750 ---- ---- ---- ---- .006 -.001 .007 2775 ---- ---- ---- ---- .005 -.001 .006 2800 ---- ---- ---- ---- .004 -.001 .005 2825 ---- ---- ---- ---- .004 -.001 .005 2850 ---- ---- ---- ---- .004 .000 .004 2875 ---- ---- ---- ---- .003 -.001 .004 2900 ---- ---- ---- ---- .003 -.001 .004 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 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2050 ---- ---- ---- ---- .002 .000 .002 2075 ---- ---- ---- ---- .003 -.001 .004 2100 ---- ---- ---- ---- .004 -.002 .006 5 2125 ---- ---- ---- ---- .007 -.002 .009 2150 ---- ---- ---- ---- .010 -.003 .013 2175 ---- ---- .018A .018A .015 -.005 .020 5 2185 ---- ---- .020A .020A .017 -.007 .024 2190 ---- ---- .021A .021A .019 -.007 .026 2195 ---- ---- .023A .023A .020 -.008 .028 2200 ---- ---- .025A .025A .022 -.009 .031 19 2205 ---- ---- .026A .026A .024 -.009 .033 7 2210 ---- ---- .026A .026A .026 -.010 .036 19 2215 ---- ---- .028A .028A .028 -.011 .039 4 2220 ---- ---- .030A .030A .030 -.013 .043 15 2225 ---- ---- .033A .033A .033 -.013 .046 6 2230 ---- ---- .036A .036A .036 -.014 .050 5 2235 ---- ---- .038A .038A .039 -.016 .055 1 2240 ---- ---- .041A .041A .042 -.017 .059 9 2245 ---- ---- .045A .045A .045 -.019 .064 2250 ---- ---- .049A .049A .049 -.021 .070 8 19 2255 ---- ---- .053A .053A .053 -.023 .076 10 7 2260 ---- ---- .057A .057A .058 -.024 .082 2265 ---- ---- .062A .062A .063 -.026 .089 8 2270 ---- ---- .067A .067A .068 -.028 .096 4 2275 .071 .071 .071 .071 .074 -.031 2 .105 16 2280 ---- ---- .078A .078A .081 -.032 .113 2285 ---- ---- .084A .084A .088 -.035 .123 12 2290 ---- ---- .091A .091A .095 -.038 .133 2295 ---- ---- .099A .099A .104 -.040 .144 4 2300 .142 .153B .108A .153B .113 -.042 5 .155 17 2305 ---- ---- .117A .117A .123 -.045 .168 3 6 2310 ---- ---- .127A .127A .134 -.048 .182 2 2315 ---- ---- .138A .138A .145 -.051 .196 6 2320 ---- ---- .150A .150A .158 -.054 .212 2325 ---- ---- .163A .163A .171 -.058 .229 2330 ---- .249B .177A .177A .186 -.060 .246 6 2335 ---- .267B .192A .192A .202 -.063 .265 6 2340 ---- .289B .209A .209A .219 -.066 .285 25 25 2345 ---- .311B .226A .226A .237 -.069 .306 25 25 2350 ---- .334B .244A .244A .256 -.073 .329 2355 ---- .357B .264A .264A .276 -.076 .352 1 2360 .343 .383B .284A .284A .297 -.079 7 .376 2365 ---- .409B .306A .306A .320 -.081 .401 2370 ---- .437B .329A .329A .344 -.083 .427 1 2375 ---- .466B .353A .353A .369 -.085 .454 2380 ---- .497B .379A .379A .395 -.088 .483 2 2 2385 ---- .528B .405A .405A .423 -.089 .512 2390 ---- .553B .433A .433A .451 -.091 .542 2 2 2395 ---- .586B .462A .462A .481 -.092 .573 2400 ---- .626B .491A .491A .511 -.094 .605 2405 ---- .653B .522A .522A .543 -.094 .637 2410 .587 .690B .554A .559A .576 -.095 5 .671 2415 ---- .726B .587A .587A .609 -.097 .706 2420 ---- ---- .627A .627A .644 -.098 .742 2425 ---- .809B .659A .659A .679 -.099 .778 2430 ---- .819B .697A .697A .716 -.099 .815 2435 ---- .860B .733A .733A .753 -.101 .854 2440 ---- .901B .770A .770A .791 -.101 .892 2445 ---- .944B .808A .808A .829 -.103 .932 2450 ---- 1.010B .840A .840A .869 -.103 .972 2455 ---- 1.028B .887A .887A .909 -.104 1.013 2460 ---- 1.072B .927A .927A .950 -.105 1.055 2465 ---- 1.116B .968A .968A .992 -.105 1.097 2470 ---- 1.162B 1.010A 1.010A 1.034 -.106 1.140 2475 ---- 1.227B 1.041A 1.041A 1.077 -.106 1.183 2480 ---- 1.260B 1.095A 1.095A 1.120 -.107 1.227 2485 ---- 1.298B 1.138A 1.138A 1.164 -.107 1.271 2490 ---- 1.342B 1.182A 1.182A 1.208 -.107 1.315 2495 ---- 1.387B 1.227A 1.227A 1.253 -.107 1.360 2500 ---- 1.454B 1.257A 1.257A 1.298 -.108 1.406 2505 ---- 1.480B 1.318A 1.318A 1.344 -.107 1.451 2510 ---- 1.528B 1.363A 1.363A 1.390 -.107 1.497 2525 ---- 1.689B 1.484A 1.484A 1.529 -.108 1.637 2550 ---- 1.929B 1.718A 1.718A 1.767 -.107 1.874 2575 ---- 2.149B 1.956A 1.956A 2.009 -.106 2.115 2600 ---- 2.394B 2.224A 2.224A 2.253 -.106 2.359 2625 ---- 2.640B 2.469A 2.469A 2.499 -.106 2.605 2650 ---- 2.887B 2.717A 2.717A 2.746 -.106 2.852 2675 ---- 3.135B 2.964A 2.964A 2.994 -.105 3.099 2700 ---- 3.384B 3.213A 3.213A 3.242 -.105 3.347 2725 ---- 3.633B 3.461A 3.461A 3.491 -.105 3.596 2750 ---- 3.882B 3.710A 3.710A 3.740 -.105 3.845 2775 ---- 4.131B 3.960A 3.960A 3.989 -.105 4.094 2800 ---- 4.381B 4.209A 4.209A 4.239 -.104 4.343 2825 ---- 4.631B 4.458A 4.458A 4.488 -.105 4.593 2850 ---- 4.881B 4.708A 4.708A 4.738 -.104 4.842 2875 ---- 5.131B 4.958A 4.958A 4.988 -.104 5.092 2900 ---- 5.381B 5.207A 5.207A 5.237 -.105 5.342 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- 6.013B 5.878A 6.013B 6.013 +.104 5.909 1800 ---- 5.763B 5.628A 5.763B 5.763 +.104 5.659 1825 ---- 5.519B 5.378A 5.519B 5.513 +.104 5.409 1850 ---- 5.269B 5.128A 5.269B 5.263 +.104 5.159 1875 ---- 5.019B 4.878A 5.019B 5.013 +.104 4.909 1900 ---- 4.770B 4.628A 4.770B 4.763 +.104 4.659 1925 ---- 4.520B 4.378A 4.520B 4.513 +.104 4.409 1950 ---- 4.264B 4.128A 4.264B 4.263 +.104 4.159 1975 ---- 4.017B 3.879A 4.017B 4.013 +.104 3.909 2000 ---- 3.771B 3.629A 3.771B 3.763 +.103 3.660 2025 ---- 3.522B 3.381A 3.522B 3.514 +.103 3.411 2050 ---- 3.270B 3.133A 3.270B 3.266 +.103 3.163 2075 ---- 3.025B 2.886A 3.025B 3.018 +.102 2.916 2100 ---- 2.773B 2.640A 2.773B 2.771 +.101 2.670 2125 ---- 2.533B 2.396A 2.533B 2.525 +.099 2.426 2150 ---- 2.284B 2.154A 2.154A 2.282 +.097 2.185 2175 ---- 2.096B 1.882A 2.096B 2.041 +.095 1.946 2185 ---- 1.952B 1.820A 1.952B 1.945 +.093 1.852 2190 ---- 1.899B 1.773A 1.899B 1.897 +.092 1.805 2195 ---- 1.857B 1.726A 1.857B 1.850 +.092 1.758 2200 ---- 1.858B 1.649A 1.858B 1.803 +.091 1.712 2205 ---- 1.757B 1.634A 1.757B 1.756 +.090 1.666 2210 ---- 1.716B 1.588A 1.716B 1.709 +.089 1.620 2215 ---- 1.669B 1.542A 1.669B 1.662 +.088 1.574 2220 ---- 1.622B 1.497A 1.622B 1.616 +.087 1.529 2225 ---- 1.625B 1.422A 1.625B 1.570 +.085 1.485 2230 ---- 1.525B 1.406A 1.525B 1.524 +.084 1.440 2235 ---- 1.481B 1.352A 1.481B 1.478 +.082 1.396 2240 ---- 1.439B 1.309A 1.439B 1.433 +.080 1.353 2245 ---- 1.388B 1.266A 1.388B 1.388 +.078 1.310 2250 ---- 1.399B 1.205A 1.399B 1.344 +.077 1.267 2255 ---- 1.307B 1.182A 1.307B 1.300 +.075 1.225 2260 ---- 1.247B 1.158A 1.246B 1.256 +.072 1.184 5 2265 ---- 1.228B 1.102A 1.227B 1.213 +.070 1.143 2270 ---- 1.184B 1.062A 1.184B 1.171 +.069 1.102 2275 ---- 1.184B 1.001A 1.184B 1.129 +.067 1.062 2280 ---- 1.096B .985A 1.096B 1.087 +.064 1.023 2285 ---- 1.054B .947A 1.053B 1.047 +.062 .985 2290 ---- 1.015B .911A 1.014B 1.006 +.059 .947 2295 ---- .973B .875A .972B .967 +.057 .910 2300 ---- .984B .817A .983B .929 +.055 .874 2305 ---- .945B .805A .942B .891 +.052 .839 2310 ---- .908B .789A .905B .854 +.050 .804 3 2315 ---- .871B .756A .870B .818 +.048 .770 2320 ---- .836B .727A .835B .782 +.044 .738 2325 ---- .801B .654A .800B .748 +.042 .706 2 2330 ---- .767B .632A .764B .715 +.040 .675 2335 ---- .734B .594A .731B .682 +.037 .645 2340 ---- .701B .567A .699B .650 +.034 .616 2345 .632 .670B .536A .632 .620 +.033 4 .587 2350 .602 .639B .509A .602 .590 +.030 4 .560 5 5 2355 ---- .610B .484A .608B .562 +.028 .534 5 5 2360 ---- .581B .459A .579B .534 +.026 .508 6 6 2365 ---- .554B .436A .552B .508 +.024 .484 6 6 2370 ---- .527B .414A .525B .482 +.022 .460 2375 ---- .501B .392A .498B .458 +.021 .437 2380 ---- .477B .372A .474B .434 +.019 .415 2385 ---- .453B .352A .451B .411 +.016 .395 1 1 2390 ---- .430B .333A .427B .390 +.016 .374 5 5 2395 ---- .408B .314A .405B .369 +.014 .355 2400 ---- .387B .297A .384B .349 +.012 .337 1 2405 ---- .366B .280A .364B .330 +.011 .319 4 4 2410 ---- .347B .264A .344B .312 +.010 .302 2415 ---- ---- ---- .249A .295 ---- ---- 2420 ---- ---- ---- .235A .278 ---- ---- 2425 ---- .294B .221A .292B .262 +.007 .255 5 6 2430 ---- ---- ---- .209A .247 ---- ---- 2435 ---- ---- ---- .197A .233 ---- ---- 2440 ---- ---- ---- .185A .219 ---- ---- 2445 ---- ---- ---- .174A .206 ---- ---- 2450 ---- .219B .164A .218B .194 +.003 .191 2455 ---- ---- ---- .155A .182 ---- ---- 2460 ---- ---- ---- .145A .171 ---- ---- 2465 ---- ---- ---- .137A .161 ---- ---- 2475 ---- .163B .121A .163B .142 .000 .142 2500 ---- .120B .089A .120B .105 -.001 .106 10 10 2525 ---- .090B .067A .090B .078 -.002 .080 2550 ---- .067B .053A .067B .059 -.003 .062 2575 ---- .051B .042A .051B .046 -.003 .049 2600 ---- .040B .034A .040B .036 -.003 .039 2625 ---- ---- .029A .029A .030 -.002 .032 1 2650 ---- ---- .025A .025A .025 -.002 .027 12 12 2675 ---- ---- .022A .022A .021 -.002 .023 2700 ---- ---- ---- ---- .019 .000 .019 2725 .016 .016 .016 .016 .017 .000 11 .017 2750 ---- ---- ---- ---- .015 +.001 .014 2775 ---- ---- ---- ---- .013 .000 .013 2800 ---- ---- ---- ---- .012 +.001 .011 2825 ---- ---- ---- .014A .011 ---- ---- 2850 ---- ---- ---- .013A .011 ---- ---- 2875 ---- ---- ---- .012A .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 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .002 .000 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .005 -.001 .006 2 2050 ---- ---- ---- ---- .006 -.002 .008 2 2075 ---- ---- ---- ---- .009 -.002 .011 2 2100 ---- ---- .015A .015A .012 -.004 .016 2 2125 ---- ---- .019A .019A .016 -.005 .021 2 2150 ---- ---- .024A .024A .023 -.007 .030 11 14 2175 ---- ---- .032A .032A .031 -.010 .041 2185 ---- ---- .036A .036A .035 -.011 .046 2190 ---- ---- .038A .038A .038 -.011 .049 2195 ---- ---- .041A .041A .040 -.013 .053 2200 ---- ---- .043A .043A .043 -.013 .056 2205 ---- ---- .046A .046A .046 -.014 .060 2210 ---- ---- .049A .049A .049 -.015 .064 6 6 2215 ---- ---- .052A .052A .052 -.016 .068 1 1 2220 ---- ---- .056A .056A .056 -.017 .073 2225 ---- ---- .059A .059A .059 -.019 .078 6 2230 ---- ---- .063A .063A .064 -.020 .084 10 10 2235 ---- ---- .067A .067A .068 -.022 .090 2240 ---- ---- .071A .071A .073 -.024 .097 2245 ---- ---- .076A .076A .078 -.025 .103 2250 ---- ---- .081A .081A .083 -.028 .111 1 1 2255 ---- ---- .087A .087A .089 -.030 .119 2260 ---- ---- .092A .092A .095 -.032 .127 4 2265 ---- ---- .099A .099A .102 -.034 .136 4 2270 ---- ---- .105A .105A .110 -.035 .145 2275 ---- ---- .113A .113A .118 -.037 .155 2280 ---- ---- .121A .121A .126 -.040 .166 2285 ---- ---- .130A .130A .135 -.042 .177 5 6 2290 ---- ---- .139A .139A .145 -.045 .190 3 2295 ---- ---- .149A .149A .156 -.047 .203 5 2300 ---- .217B .160A .160A .167 -.049 .216 2305 ---- .232B .172A .172A .179 -.052 .231 2310 ---- .248B .184A .184A .192 -.054 .246 2315 ---- .265B .198A .198A .206 -.057 .263 2320 ---- .282B .212A .212A .221 -.059 .280 2325 ---- .299B .227A .227A .236 -.062 100 .298 100 100 2330 ---- .318B .242A .242A .253 -.064 .317 2335 ---- .339B .260A .260A .270 -.066 .336 2340 ---- .360B .277A .277A .288 -.069 .357 2345 ---- .383B .297A .297A .308 -.071 .379 4 2350 ---- .406B .317A .317A .328 -.073 .401 2355 ---- .431B .337A .337A .349 -.076 .425 3 2360 ---- .457B .359A .359A .372 -.077 .449 20 2365 ---- .483B .382A .382A .395 -.080 .475 2370 ---- .511B .406A .406A .419 -.082 .501 2375 ---- .539B .431A .431A .445 -.083 .528 3 3 2380 ---- .568B .456A .456A .471 -.085 .556 2385 ---- .599B .483A .483A .498 -.087 .585 2390 ---- .630B .510A .510A .526 -.089 .615 2395 ---- .658B .538A .538A .556 -.089 .645 2400 ---- .695B .568A .568A .586 -.091 .677 2405 ---- .722B .598A .598A .617 -.092 .709 2410 ---- .756B .628A .628A .648 -.094 .742 2415 ---- ---- ---- .661A .681 ---- ---- 2420 ---- ---- ---- .693A .714 ---- ---- 2425 ---- .870B .726A .726A .748 -.097 .845 2430 ---- ---- ---- .760A .783 ---- ---- 2435 ---- ---- ---- .794A .818 ---- ---- 2440 ---- ---- ---- .830A .855 ---- ---- 2445 ---- ---- ---- .865A .892 ---- ---- 2450 ---- 1.063B .905A .905A .929 -.101 1.030 2455 ---- ---- ---- .939A .968 ---- ---- 2460 ---- ---- ---- .977A 1.007 ---- ---- 2465 ---- ---- ---- 1.016A 1.046 ---- ---- 2475 ---- 1.269B 1.097A 1.097A 1.127 -.103 1.230 2500 ---- 1.488B 1.303A 1.303A 1.339 -.105 1.444 2525 ---- 1.715B 1.521A 1.521A 1.562 -.106 1.668 2550 ---- 1.950B 1.748A 1.748A 1.793 -.106 1.899 2575 ---- 2.188B 1.980A 1.980A 2.029 -.107 2.136 2600 ---- 2.430B 2.218A 2.218A 2.269 -.107 2.376 2625 ---- 2.642B 2.460A 2.460A 2.512 -.107 2.619 2650 ---- 2.887B 2.749A 2.749A 2.757 -.106 2.863 2675 ---- 3.133B 2.994A 2.994A 3.004 -.105 3.109 2700 ---- 3.379B 3.246A 3.246A 3.251 -.104 3.355 2725 ---- 3.627B 3.493A 3.493A 3.499 -.103 3.602 2750 ---- 3.875B 3.741A 3.741A 3.747 -.103 3.850 2775 ---- 4.124B 3.989A 3.989A 3.995 -.103 4.098 2800 ---- 4.373B 4.238A 4.238A 4.244 -.102 4.346 2825 ---- ---- ---- ---- 4.493 ---- ---- 2850 ---- ---- ---- ---- 4.742 ---- ---- 2875 ---- ---- ---- ---- 4.991 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 5.763 +.104 5.659 1825 ---- ---- ---- ---- 5.513 +.104 5.409 1850 ---- ---- ---- ---- 5.263 +.104 5.159 1875 ---- ---- ---- ---- 5.013 +.104 4.909 1900 ---- ---- ---- ---- 4.763 +.104 4.659 1925 ---- ---- ---- ---- 4.513 +.104 4.409 1950 ---- ---- ---- ---- 4.263 +.103 4.160 1975 ---- ---- ---- ---- 4.014 +.103 3.911 2000 ---- ---- ---- ---- 3.765 +.102 3.663 2025 ---- ---- ---- ---- 3.517 +.101 3.416 2050 ---- ---- ---- ---- 3.270 +.099 3.171 2075 ---- ---- ---- ---- 3.024 +.098 2.926 2100 ---- ---- ---- ---- 2.780 +.096 2.684 2125 ---- 2.550B 2.381A 2.550B 2.538 +.094 2.444 2150 ---- 2.356B 2.144A 2.356B 2.299 +.093 2.206 2175 ---- 2.118B 1.912A 2.118B 2.063 +.090 1.973 2200 ---- 1.886B 1.685A 1.886B 1.832 +.086 1.746 2205 ---- ---- ---- ---- 1.786 +.085 1.701 2210 ---- ---- ---- ---- 1.741 +.084 1.657 2215 ---- ---- ---- ---- 1.696 +.083 1.613 2220 ---- ---- ---- ---- 1.651 +.081 1.570 2225 ---- 1.662B 1.467A 1.662B 1.607 +.080 1.527 2230 ---- ---- ---- ---- 1.563 +.078 1.485 2235 ---- ---- ---- ---- 1.519 +.077 1.442 2240 ---- ---- ---- ---- 1.476 +.075 1.401 2245 ---- ---- ---- ---- 1.433 +.073 1.360 2250 ---- 1.446B 1.261A 1.446B 1.391 +.072 1.319 2255 ---- ---- ---- ---- 1.349 +.070 1.279 2260 ---- ---- ---- ---- 1.307 +.068 1.239 2265 ---- ---- ---- ---- 1.266 +.066 1.200 2270 ---- ---- ---- ---- 1.226 +.064 1.162 2275 ---- 1.239B 1.069A 1.239B 1.187 +.063 1.124 2280 ---- ---- ---- ---- 1.147 +.061 1.086 2285 ---- ---- ---- ---- 1.109 +.059 1.050 2290 ---- ---- ---- ---- 1.071 +.057 1.014 2295 ---- 1.088B ---- 1.085B 1.034 +.055 .979 2300 ---- 1.052B .894A 1.051B .998 +.054 .944 2305 ---- 1.016B ---- 1.013B .963 +.052 .911 2310 ---- .980B ---- .979B .928 +.050 .878 2315 ---- .946B .808A .943B .894 +.048 .846 2320 ---- .912B .776A .909B .861 +.046 .815 2325 ---- .879B .739A .877B .828 +.044 .784 2330 ---- .846B .709A .843B .797 +.043 .754 2335 ---- .814B .682A .813B .766 +.041 .725 2340 ---- .784B .649A .782B .736 +.039 .697 2345 ---- .754B .623A .751B .706 +.036 .670 2350 ---- .725B .598A .724B .678 +.035 .643 2 2 2355 ---- .697B .573A .696B .650 +.033 .617 2360 ---- .668B .548A .665B .623 +.031 .592 2365 ---- .641B .525A .638B .597 +.029 .568 2370 ---- .616B .502A .612B .572 +.028 .544 2375 ---- .590B .481A .587B .548 +.027 .521 2380 ---- .565B .460A .562B .524 +.025 .499 2385 ---- .542B .439A .537B .501 +.023 .478 2390 ---- .519B .419A .517B .479 +.022 .457 2395 ---- .496B .400A .493B .458 +.020 .438 2400 ---- .475B .382A .471B .438 +.020 .418 2405 ---- .454B .364A .450B .418 +.018 .400 2410 ---- ---- ---- .348A .399 ---- ---- 2415 ---- ---- ---- .332A .381 ---- ---- 2420 ---- ---- ---- .315A .364 ---- ---- 2425 ---- .377B .300A .377B .347 +.014 .333 2430 ---- ---- ---- .286A .330 ---- ---- 2435 ---- ---- ---- .273A .315 ---- ---- 2440 ---- ---- ---- .260A .300 ---- ---- 2445 ---- ---- ---- .247A .285 ---- ---- 2450 ---- .298B .235A .297B .271 +.009 .262 2455 ---- ---- ---- .224A .258 ---- ---- 2460 ---- ---- ---- .213A .246 ---- ---- 2465 ---- ---- ---- .203A .234 ---- ---- 2475 ---- .234B .184A .233B .211 +.005 .206 2500 ---- .183B .143A .183B .164 +.002 .162 3 3 2525 ---- .143B .112A .142B .127 -.001 .128 2550 ---- .112B .088A .112B .099 -.003 .102 2575 ---- .089B .072A .089B .079 -.003 .082 2600 ---- .071B .059A .071B .063 -.004 .067 2625 ---- .058B .049A .058B .052 -.003 .055 2650 ---- .047B .041A .047B .043 -.003 .046 2675 ---- ---- .036A .036A .037 -.002 .039 2700 ---- ---- .031A .031A .031 -.002 .033 2725 ---- ---- ---- ---- .027 -.001 .028 2750 ---- ---- ---- ---- .024 .000 .024 2775 ---- ---- ---- ---- .021 .000 .021 2800 ---- ---- ---- ---- .018 .000 .018 2825 ---- ---- ---- .019A .016 ---- ---- 2850 ---- ---- ---- .019A .015 ---- ---- 2875 ---- ---- ---- .018A .013 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 -.001 .002 1850 ---- ---- ---- ---- .001 -.001 .002 1875 ---- ---- ---- ---- .002 -.001 .003 1900 ---- ---- ---- ---- .002 -.002 .004 1925 ---- ---- ---- ---- .003 -.002 .005 1950 ---- ---- ---- ---- .004 -.002 .006 1975 ---- ---- ---- ---- .005 -.003 .008 2000 ---- ---- ---- ---- .007 -.003 .010 2025 ---- ---- ---- ---- .009 -.005 .014 2050 ---- ---- ---- ---- .013 -.005 .018 2075 ---- ---- .022A .022A .017 -.007 .024 2100 ---- ---- .027A .027A .023 -.008 .031 2125 ---- ---- .034A .034A .031 -.009 .040 2150 ---- ---- .043A .043A .041 -.012 .053 2175 ---- ---- .056A .056A .055 -.014 .069 2200 ---- ---- .073A .073A .073 -.019 .092 2205 ---- ---- .078A .078A .078 -.019 .097 2210 ---- ---- .081A .081A .082 -.021 .103 2215 ---- ---- .086A .086A .087 -.022 .109 2220 ---- ---- .091A .091A .092 -.023 .115 2225 ---- ---- .096A .096A .098 -.024 .122 2230 ---- ---- .102A .102A .104 -.025 .129 2235 .127 .134B .108A .133B .110 -.027 1 .137 2 2 2240 ---- ---- .114A .114A .117 -.028 .145 2245 ---- ---- .121A .121A .124 -.030 .154 2250 ---- ---- .127A .127A .131 -.032 .163 2255 ---- ---- .136A .136A .139 -.034 .173 2260 ---- ---- .144A .144A .148 -.035 .183 2265 ---- ---- .152A .152A .157 -.037 .194 2270 ---- ---- .162A .162A .166 -.039 .205 2275 ---- ---- .172A .172A .176 -.041 .217 2280 ---- ---- .182A .182A .187 -.043 .230 2285 ---- .244B .193A .193A .199 -.044 .243 2290 ---- .258B .205A .205A .211 -.046 .257 2295 ---- .273B .217A .217A .224 -.048 .272 2300 ---- .289B .231A .231A .237 -.050 .287 2305 ---- .306B .244A .244A .252 -.052 .304 2310 ---- .324B .259A .259A .267 -.054 .321 2315 ---- .341B .274A .274A .283 -.055 .338 2320 ---- .360B .291A .291A .299 -.058 .357 2325 ---- .380B .307A .307A .317 -.059 .376 2330 ---- .401B .325A .325A .335 -.061 .396 2335 ---- .423B .344A .344A .354 -.063 .417 2340 ---- .445B .363A .363A .374 -.065 .439 2345 ---- .468B .383A .383A .394 -.067 .461 2350 ---- .492B .404A .404A .415 -.070 .485 2355 ---- .518B .426A .426A .438 -.070 .508 2360 ---- .543B .449A .449A .461 -.072 .533 2365 ---- .570B .472A .472A .484 -.075 .559 2370 ---- .597B .496A .496A .509 -.076 .585 2375 ---- .625B .521A .521A .535 -.077 .612 2380 ---- .653B .547A .547A .561 -.079 .640 2385 ---- .683B .574A .574A .588 -.080 .668 2390 ---- .713B .601A .601A .616 -.082 .698 2395 ---- .744B .629A .629A .645 -.083 .728 2400 ---- .777B .658A .658A .674 -.084 .758 2405 ---- .807B .687A .687A .705 -.085 .790 2410 ---- ---- ---- .717A .735 ---- ---- 2415 ---- ---- ---- .748A .767 ---- ---- 2420 ---- ---- ---- .779A .799 ---- ---- 2425 ---- .946B .811A .811A .832 -.090 .922 2430 ---- ---- ---- .844A .866 ---- ---- 2435 ---- ---- ---- .877A .900 ---- ---- 2440 ---- ---- ---- .911A .935 ---- ---- 2445 ---- ---- ---- .945A .970 ---- ---- 2450 ---- 1.131B .985A .985A 1.006 -.095 1.101 2455 ---- ---- ---- 1.016A 1.043 ---- ---- 2460 ---- ---- ---- 1.053A 1.080 ---- ---- 2465 ---- ---- ---- 1.090A 1.118 ---- ---- 2475 ---- 1.329B 1.169A 1.169A 1.195 -.099 1.294 2500 ---- 1.538B 1.367A 1.367A 1.397 -.102 1.499 2525 ---- 1.757B 1.575A 1.575A 1.610 -.104 1.714 2550 ---- 1.983B 1.794A 1.794A 1.832 -.105 1.937 2575 ---- 2.215B 2.019A 2.019A 2.061 -.106 2.167 2600 ---- 2.452B 2.250A 2.250A 2.295 -.107 2.402 2625 ---- 2.692B 2.485A 2.485A 2.533 -.106 2.639 2650 ---- 2.934B 2.724A 2.724A 2.774 -.106 2.880 2675 ---- 3.144B 2.965A 2.965A 3.017 -.105 3.122 2700 ---- ---- ---- ---- 3.261 -.105 3.366 2725 ---- ---- ---- ---- 3.507 -.104 3.611 2750 ---- ---- ---- ---- 3.753 -.104 3.857 2775 ---- ---- ---- ---- 4.000 -.104 4.104 2800 ---- ---- ---- ---- 4.248 -.103 4.351 2825 ---- ---- ---- ---- 4.496 ---- ---- 2850 ---- ---- ---- ---- 4.744 ---- ---- 2875 ---- ---- ---- ---- 4.992 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1750 ---- 5.969B 5.793A 5.969B 5.950 +.110 5.840 1775 ---- 5.719B 5.543A 5.719B 5.700 +.110 5.590 1800 ---- 5.469B 5.293A 5.469B 5.450 +.110 5.340 1825 ---- 5.219B 5.043A 5.219B 5.200 +.110 5.090 1850 ---- 4.969B 4.793A 4.969B 4.950 +.110 4.840 1875 ---- 4.719B 4.543A 4.719B 4.700 +.110 4.590 1900 ---- 4.469B 4.293A 4.469B 4.450 +.110 4.340 1925 ---- 4.219B 4.043A 4.219B 4.200 +.110 4.090 1950 ---- 3.968B 3.793A 3.968B 3.950 +.110 3.840 1975 ---- 3.718B 3.543A 3.718B 3.700 +.110 3.590 2000 ---- 3.468B 3.293A 3.293A 3.450 +.110 3.340 2025 ---- 3.256B 3.027A 3.256B 3.200 +.110 3.090 2050 ---- 3.006B 2.777A 3.006B 2.950 +.110 2.840 2075 ---- 2.756B 2.528A 2.755B 2.700 +.110 2.590 2100 ---- 2.507B 2.278A 2.507B 2.450 +.109 2.341 2 2125 ---- 2.257B 2.029A 2.257B 2.201 +.109 2.092 2 2150 ---- 2.008B 1.780A 2.008B 1.951 +.108 1.843 2 2155 ---- 1.958B 1.730A 1.958B 1.901 +.107 1.794 2160 ---- 1.908B 1.681A 1.908B 1.851 +.107 1.744 2165 ---- 1.858B 1.632A 1.858B 1.801 +.106 1.695 2170 1.725 1.810B 1.582A 1.810B 1.752 +.107 2 1.645 2175 ---- 1.759B 1.532A 1.759B 1.702 +.106 1.596 2180 ---- 1.710B 1.483A 1.710B 1.652 +.105 1.547 3 3 2185 ---- 1.661B 1.434A 1.661B 1.603 +.106 1.497 2190 ---- 1.610B 1.385A 1.610B 1.553 +.105 1.448 2195 ---- 1.562B 1.335A 1.562B 1.504 +.105 1.399 2200 ---- 1.511B 1.287A 1.511B 1.454 +.103 1.351 2205 ---- 1.462B 1.238A 1.462B 1.405 +.103 1.302 2210 ---- 1.414B 1.189A 1.414B 1.356 +.103 1.253 2215 ---- 1.364B 1.141A 1.364B 1.307 +.102 1.205 2220 ---- 1.315B 1.093A 1.315B 1.258 +.101 1.157 2225 ---- 1.266B 1.045A 1.266B 1.209 +.100 1.109 2230 ---- 1.218B .998A 1.218B 1.160 +.098 1.062 1 1 2235 ---- 1.169B .951A 1.169B 1.112 +.097 1.015 1 1 2240 ---- 1.121B .904A 1.121B 1.063 +.094 .969 6 2245 ---- 1.074B .858A 1.074B 1.015 +.092 .923 3 2250 ---- 1.026B .812A 1.026B .968 +.090 .878 4 2255 ---- .979B .767A .979B .920 +.087 .833 3 2260 ---- .933B .722A .933B .874 +.085 .789 1 13 2265 ---- .886B .680A .886B .827 +.081 .746 14 2270 ---- .840B .637A .840B .782 +.078 .704 9 2275 ---- .796B .595A .795B .737 +.075 .662 3 13 2280 ---- .752B .555A .751B .692 +.071 .621 10 10 2285 ---- .708B .516A .708B .649 +.067 .582 2 2290 ---- .665B .478A .665B .606 +.063 .543 1 2295 ---- .624B .442A .624B .565 +.059 .506 4 2300 ---- .582B .407A .582B .525 +.055 .470 2 156 2305 ---- .543B .374A .543B .486 +.050 .436 13 2310 ---- .505B .344A .505B .448 +.045 .403 2315 ---- .468B .314A .468B .412 +.041 1 .371 2320 ---- .434B .287A .434B .378 +.037 .341 93 92 2325 ---- .399B .261A .399B .345 +.032 .313 4 19 2330 ---- .367B .237A .367B .314 +.028 .286 2 9 2335 ---- .336B .214A .336B .285 +.024 .261 25 28 2340 ---- .307B .194A .307B .258 +.021 .237 15 27 2345 ---- .280B .175A .280B .233 +.018 .215 17 2350 .205 .255B .156A .230B .209 +.015 36 .194 101 101 2355 ---- .231B .139A .231B .187 +.012 .175 10 10 2360 ---- .209B .124A .209B .167 +.009 .158 2365 .146 .189B .111A .111A .149 +.007 10 .142 15 27 2370 .137 .170B .098A .136A .133 +.006 14 .127 4 19 2375 .113 .152B .087A .121A .118 +.004 147 .114 5 19 2380 .101 .136B .078A .136B .105 +.003 5 .102 16 2385 ---- .121B .069A .121B .092 +.001 .091 1 2390 ---- .108B .061A .108B .082 .000 .082 9 5 2395 ---- .097B .055A .097B .072 -.001 .073 4 2400 .065 .086B .048A .064A .064 -.001 12 .065 13 15 2405 ---- .077B .043A .077B .056 -.002 .058 5 2410 ---- .068B .039A .068B .049 -.003 .052 5 2415 ---- .060B .035A .060B .044 -.003 .047 1 2420 ---- .053B .032A .053B .038 -.004 .042 2425 ---- .047B .029A .047B .034 -.004 .038 3 2430 ---- .041B .026A .041B .030 -.004 .034 5 5 2435 ---- .037B .024A .024A .027 -.004 .031 2440 ---- .032B .021A .032B .024 -.003 .027 5 5 2445 ---- .028B .019A .028B .021 -.004 .025 2450 ---- .025B .017A .025B .019 -.003 .022 7 2455 ---- .022B .016A .022B .017 -.003 .020 1 2460 ---- .020B .014A .020B .015 -.003 .018 2465 ---- .018B .013A .018B .014 -.002 .016 2 2470 ---- .016B .012A .016B .012 -.002 .014 2475 ---- .014B .011A .014B .011 -.001 .012 2480 .013 .013 .010A .010A .010 -.001 5 .011 5 5 2485 ---- .011B ---- .011B .009 -.001 .010 2490 ---- ---- ---- ---- .008 -.001 .009 11 2495 ---- ---- ---- ---- .007 -.001 .008 2500 ---- ---- ---- ---- .007 .000 .007 2505 ---- ---- ---- ---- .006 .000 .006 2510 ---- ---- ---- ---- .005 .000 .005 2515 ---- ---- ---- ---- .005 .000 .005 2520 ---- ---- ---- ---- .004 .000 .004 5 2525 ---- ---- ---- ---- .004 .000 .004 4 2530 ---- ---- ---- ---- .004 +.001 .003 2535 ---- ---- ---- ---- .003 .000 .003 1 2540 ---- ---- ---- ---- .003 .000 .003 5 2545 ---- ---- ---- ---- .003 +.001 .002 2550 ---- ---- ---- ---- .002 .000 .002 2555 ---- ---- ---- ---- .002 .000 .002 2560 ---- ---- ---- ---- .002 .000 .002 2565 ---- ---- ---- ---- .002 +.001 .001 2570 ---- ---- ---- ---- .002 +.001 .001 2575 ---- ---- ---- ---- .002 +.001 .001 2580 ---- ---- ---- ---- .001 .000 .001 2585 ---- ---- ---- ---- .001 .000 .001 2590 ---- ---- ---- ---- .001 .000 .001 2595 ---- ---- ---- ---- .001 .000 .001 2600 ---- ---- ---- ---- .001 .000 .001 2625 ---- ---- ---- ---- .001 .000 .001 4 2650 ---- ---- ---- ---- .001 .000 .001 2675 ---- ---- ---- ---- .001 .000 .001 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 .000 .001 2075 ---- ---- ---- ---- .001 .000 .001 2100 ---- ---- ---- ---- .001 -.001 .002 6 2125 ---- ---- ---- ---- .001 -.001 .002 4 1 2150 ---- ---- ---- ---- .001 -.003 .004 30 33 2155 ---- ---- ---- ---- .001 -.003 .004 2160 ---- ---- ---- ---- .002 -.003 .005 2165 .005 .005 .005 .005 .002 -.003 3 .005 3 2170 ---- ---- .005A .005A .002 -.004 .006 2175 ---- ---- .005A .005A .002 -.005 .007 3 2180 ---- ---- .005A .005A .003 -.004 .007 11 13 2185 ---- ---- .006A .006A .003 -.005 .008 4 8 2190 ---- ---- .007A .007A .004 -.005 .009 2 2195 ---- ---- .006A .006A .004 -.006 .010 10 2200 .009 .009 .008 .008A .005 -.006 3 .011 3 183 2205 ---- ---- .009A .009A .005 -.007 .012 1 5 2210 ---- ---- .009A .009A .006 -.008 .014 8 2215 ---- ---- .010A .010A .007 -.009 .016 6 2220 .009 .009 .009 .009 .008 -.010 33 .018 10 11 2225 .013 .013 .009A .009A .009 -.011 1 .020 3 87 2230 .019 .019 .008 .010B .010 -.013 2 .023 10 14 2235 ---- ---- .012A .012A .012 -.014 .026 1 1 2240 ---- ---- .014A .014A .014 -.015 .029 5 9 2245 ---- ---- .016A .016A .016 -.018 .034 9 2250 .032 .032 .018A .018A .018 -.020 3 .038 12 18 2255 .033 .033 .020A .020A .021 -.023 1 .044 8 2260 ---- ---- .024A .024A .024 -.026 .050 2265 ---- ---- .027A .027A .028 -.028 .056 33 43 2270 ---- ---- .032A .032A .032 -.032 .064 45 39 2275 .066 .068B .036A .068B .037 -.035 5 .072 5 10 2280 .072 .077B .040A .040A .042 -.040 5 .082 2285 ---- ---- .046A .046A .049 -.043 .092 2290 ---- ---- .053A .053A .057 -.047 .104 5 6 2295 ---- ---- .061A .061A .065 -.051 .116 2300 .110 .127B .070A .070A .075 -.056 12 .131 101 24 2305 ---- ---- .080A .080A .086 -.060 .146 2310 ---- ---- .091A .091A .098 -.065 32 .163 3 3 2315 ---- .182B .104A .104A .112 -.069 22 .181 2320 ---- .204B .119A .119A .128 -.073 48 .201 2 2325 .231 .231 .135A .135A .145 -.078 4 .223 2330 .201 .253B .153A .253B .164 -.082 40 .246 20 21 2335 ---- .280B .174A .174A .185 -.086 .271 2340 .219 .310B .195A .229B .208 -.089 30 .297 2345 .302 .341B .219A .312B .233 -.092 1 .325 2350 .298 .373B .244A .373B .259 -.095 1 .354 2355 .390 .407B .272A .407B .287 -.098 4 .385 4 5 2360 ---- .443B .302A .302A .317 -.101 .418 4 2365 ---- .480B .331A .331A .349 -.103 .452 2370 ---- .517B .364A .364A .383 -.104 .487 2375 ---- .556B .399A .399A .418 -.106 .524 2380 ---- .598B .434A .434A .454 -.108 .562 10 2385 ---- .639B .470A .470A .492 -.109 .601 3 2390 ---- .682B .509A .509A .532 -.109 .641 1 1 2395 ---- .725B .547A .547A .572 -.111 .683 14 2400 ---- .769B .586A .586A .613 -.112 .725 3 2405 ---- .814B .626A .626A .656 -.112 .768 2410 ---- .858B .668A .668A .699 -.113 .812 2 2415 ---- .905B .709A .709A .743 -.113 .856 2420 ---- .951B .753A .753A .788 -.114 .902 2 2425 ---- .998B .797A .797A .834 -.113 .947 2430 ---- 1.045B .841A .841A .880 -.114 .994 2435 ---- 1.093B .885A .885A .927 -.113 1.040 2440 ---- 1.141B .932A .932A .974 -.113 1.087 2445 ---- 1.189B .978A .978A 1.021 -.113 1.134 2450 ---- 1.237B 1.025A 1.025A 1.069 -.112 1.181 2455 ---- 1.286B 1.072A 1.072A 1.117 -.112 1.229 2460 ---- 1.335B 1.119A 1.119A 1.165 -.112 1.277 2465 ---- 1.384B 1.166A 1.166A 1.213 -.112 1.325 2470 ---- 1.433B 1.213A 1.213A 1.262 -.111 1.373 2475 ---- 1.482B 1.262A 1.262A 1.311 -.111 1.422 2480 ---- 1.531B 1.311A 1.311A 1.359 -.111 1.470 2485 ---- 1.580B 1.358A 1.358A 1.408 -.111 1.519 2 2490 ---- 1.630B 1.408A 1.408A 1.458 -.110 1.568 1 1 2495 ---- 1.679B 1.456A 1.456A 1.507 -.110 1.617 2500 ---- 1.729B 1.506A 1.506A 1.556 -.110 1.666 2505 ---- 1.778B 1.555A 1.555A 1.605 -.110 1.715 2510 ---- 1.828B 1.604A 1.604A 1.655 -.110 1.765 2515 ---- 1.877B 1.652A 1.652A 1.704 -.110 1.814 2520 ---- 1.927B 1.702A 1.702A 1.754 -.110 1.864 2525 ---- 1.977B 1.752A 1.752A 1.803 -.110 1.913 2530 ---- 2.027B 1.802A 1.802A 1.853 -.110 1.963 2535 ---- 2.077B 1.850A 1.850A 1.903 -.109 2.012 2540 ---- 2.126B 1.901A 1.901A 1.952 -.110 2.062 2545 ---- 2.176B 1.950A 1.950A 2.002 -.110 2.112 2550 ---- 2.226B 2.000A 2.000A 2.052 -.109 2.161 2555 ---- 2.276B 2.050A 2.050A 2.102 -.109 2.211 2560 ---- 2.326B 2.098A 2.098A 2.152 -.109 2.261 2565 ---- 2.376B 2.148A 2.148A 2.201 -.110 2.311 2570 ---- 2.426B 2.198A 2.198A 2.251 -.109 2.360 2575 ---- 2.475B 2.248A 2.248A 2.301 -.109 2.410 2580 ---- 2.525B 2.298A 2.298A 2.351 -.109 2.460 2585 ---- 2.575B 2.347A 2.347A 2.400 -.110 2.510 2590 ---- 2.625B 2.398A 2.398A 2.450 -.110 2.560 2595 ---- 2.675B 2.448A 2.448A 2.500 -.110 2.610 1 1 2600 ---- 2.725B 2.496A 2.496A 2.550 -.110 2.660 2625 ---- 2.975B 2.747A 2.747A 2.800 -.110 2.910 2650 ---- 3.225B 2.996A 2.996A 3.050 -.110 3.160 2675 ---- 3.475B 3.246A 3.246A 3.300 -.110 3.410 2700 ---- 3.724B 3.496A 3.496A 3.550 -.110 3.660 2725 ---- 3.974B 3.746A 3.746A 3.800 -.110 3.910 2750 ---- 4.224B 3.996A 3.996A 4.050 -.110 4.160 2775 ---- 4.474B 4.244A 4.244A 4.300 -.110 4.410 2800 ---- 4.724B 4.495A 4.495A 4.550 -.110 4.660 2825 ---- 4.974B 4.745A 4.745A 4.800 -.110 4.910 2850 ---- 5.224B 4.994A 4.994A 5.050 -.110 5.160 2875 ---- 5.474B 5.244A 5.244A 5.300 -.110 5.410 2900 ---- 5.723B 5.495A 5.495A 5.550 -.110 5.660 2925 ---- 5.973B 5.745A 5.745A 5.800 -.110 5.910 2950 ---- 6.223B 5.993A 5.993A 6.050 -.110 6.160 2975 ---- 6.473B 6.243A 6.473B 6.300 -.110 6.410 3000 ---- 6.706B 6.493A 6.493A 6.550 -.110 6.660 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***