FINAL PRE-CLEARING PRICES AS OF 08/25/23 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 1919.8 1919.8 1919.8 1902.5A 1911.1 -7.1 195 1918.2 337 478 SEP23 1916.0 1921.2 1903.0 1913.4A 1911.9 -7.2 783 1919.1 1288 4030 OCT23 1926.2 1931.7 1912.7 1924.6B 1921.3 -7.2 6607 1928.5 6635 32599 DEC23 1944.9 1950.4 1931.0 1943.3 1939.9 -7.2 163733 1947.1 137393 368468 FEB24 1964.8 1969.8 1951.6 1963.2B 1960.0 -7.2 947 1967.2 1001 16249 APR24 1982.5 1989.3B 1971.1 1982.3B 1979.1 -7.1 511 1986.2 301 7663 JUN24 2002.1 2007.4 1989.7A 2001.7B 1998.5 -7.0 193 2005.5 195 3054 AUG24 2017.9 2019.1 2016.4 2015.0A 2016.5 -7.0 84 2023.5 52 1386 OCT24 2025.4 2025.4 2025.4 2025.3A 2033.7 -6.7 22 2040.4 9 103 DEC24 2045.2 2052.9 2043.5 2054.3B 2051.2 -6.1 38 2057.3 10 809 FEB25 ---- ---- ---- 2068.3A 2068.1 -6.1 2074.2 2 7 APR25 ---- ---- ---- ---- 2083.1 -6.0 2089.1 2 6 JUN25 ---- ---- ---- ---- 2099.0 -6.0 2105.0 477 DEC25 ---- ---- ---- ---- 2131.3 -6.0 2137.3 11 JUN26 ---- ---- ---- ---- 2149.1 -6.0 2155.1 DEC26 ---- ---- ---- ---- 2173.6 -6.0 2179.6 2 JUN27 ---- ---- ---- ---- 2188.3 -6.0 2194.3 DEC27 ---- ---- ---- ---- 2210.8 -6.0 2216.8 JUN28 ---- ---- ---- ---- 2222.5 -6.0 2228.5 2 DEC28 ---- ---- ---- ---- 2242.0 -6.0 2248.0 JUN29 ---- ---- ---- ---- 2253.7 -6.0 2259.7 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 .1B .0 .0 611 .0 FEB24 ---- ---- ---- ---- .0 .0 3 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 24.080 24.175 24.080 24.300B 24.220 +.009 11 24.211 6 1 SEP23 24.190 24.440 23.970 24.285 24.234 +.004 55368 24.230 68760 27720 OCT23 24.300 24.440 24.100 24.395B 24.349 +.006 192 24.343 189 638 DEC23 24.530 24.785 24.310 24.625A 24.583 +.008 31825 24.575 39406 98261 JAN24 24.680 24.680 24.450 24.795B 24.710 +.008 11 24.702 52 200 MAR24 24.870 25.130B 24.660 24.960A 24.933 +.010 647 24.923 1755 6250 MAY24 25.080 25.290B 24.990A 25.370B 25.178 +.010 102 25.168 106 2266 JUL24 ---- ---- ---- 25.155A 25.416 +.011 16 25.405 27 555 SEP24 25.690 25.705 25.685 25.665A 25.662 +.011 19 25.651 4 166 DEC24 ---- ---- ---- 25.750A 25.968 +.013 3 25.955 4 83 JAN25 ---- ---- ---- ---- 26.076 +.013 26.063 MAR25 ---- ---- ---- ---- 26.265 +.013 26.252 MAY25 ---- ---- ---- ---- 26.472 +.013 26.459 JUL25 ---- ---- ---- ---- 26.109 +.013 26.096 5 DEC25 ---- ---- ---- ---- 26.221 +.013 26.208 JUL26 ---- ---- ---- ---- 27.012 +.013 26.999 5 DEC26 ---- ---- ---- ---- 27.114 +.013 27.101 JUL27 ---- ---- ---- ---- 27.222 +.013 27.209 DEC27 ---- ---- ---- ---- 27.324 +.013 27.311 JUL28 ---- ---- ---- ---- 27.432 +.013 27.419 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 24.020A 24.220 +.009 24.211 SEP23 24.200 24.445 23.965 24.280 24.234 +.004 7538 24.230 7268 5318 OCT23 24.310 24.440 24.100 24.390B 24.349 +.006 332 24.343 228 301 DEC23 24.545 24.780 24.310 24.620A 24.583 +.008 1517 24.575 1451 1905 JAN24 24.570 24.820 24.445 24.785B 24.710 +.008 10 24.702 10 41 MAR24 24.925 24.990 24.665 24.965A 24.933 +.010 19 24.923 18 137 MAY24 25.000 25.310 25.000 25.365B 25.178 +.010 7 25.168 1 33 JUL24 ---- ---- 25.375A 25.185A 25.416 +.011 25.405 1 9 SEP24 ---- ---- ---- ---- 25.662 +.011 25.651 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 730.40B 713.20A 713.20A 721.30 -7.20 728.50 1225 ---- 705.40B 688.20A 688.20A 696.30 -7.20 703.50 1250 ---- 680.40B 663.20A 663.20A 671.30 -7.20 678.50 1275 ---- 655.40B 638.20A 638.20A 646.30 -7.20 653.50 1300 ---- 630.40B 613.30A 613.30A 621.30 -7.20 628.50 1325 ---- 605.30B 588.20A 588.20A 596.30 -7.20 603.50 1350 ---- 580.40B 563.30A 563.30A 571.30 -7.20 578.50 1375 ---- 555.30B 538.20A 538.20A 546.30 -7.20 553.50 1400 ---- 530.40B 513.20A 513.20A 521.30 -7.20 528.50 1410 ---- 520.30B 503.20A 503.20A 511.30 -7.20 518.50 1420 ---- 510.30B 493.20A 493.20A 501.30 -7.20 508.50 1425 ---- 505.30B 488.20A 488.20A 496.30 -7.20 503.50 1430 ---- 500.30B 483.20A 483.20A 491.30 -7.20 498.50 1440 ---- 490.40B 473.20A 473.20A 481.30 -7.20 488.50 1450 ---- 480.40B 463.20A 463.20A 471.30 -7.20 478.50 1460 ---- 470.40B 453.20A 453.20A 461.30 -7.20 468.50 1470 ---- 460.40B 443.20A 443.20A 451.30 -7.20 458.50 1475 ---- 455.30B 438.20A 438.20A 446.30 -7.20 453.50 1480 ---- 450.40B 433.20A 433.20A 441.30 -7.20 448.50 1490 ---- 440.40B 423.20A 423.20A 431.30 -7.20 438.50 1500 ---- 430.40B 413.20A 413.20A 421.30 -7.20 428.50 1505 ---- 425.40B 408.20A 408.20A 416.30 -7.20 423.50 1510 ---- 420.40B 403.20A 403.20A 411.30 -7.20 418.50 1515 ---- 415.40B 398.20A 398.20A 406.30 -7.20 413.50 1520 ---- 410.30B 393.20A 393.20A 401.30 -7.20 408.50 1525 ---- 405.40B 388.20A 388.20A 396.30 -7.20 403.50 1530 ---- 400.40B 383.20A 383.20A 391.30 -7.20 398.50 1535 ---- 395.40B 378.20A 378.20A 386.30 -7.20 393.50 1540 ---- 390.30B 373.20A 373.20A 381.30 -7.20 388.50 1545 ---- 385.40B 368.20A 368.20A 376.30 -7.20 383.50 1550 ---- 380.40B 363.20A 363.20A 371.30 -7.20 378.50 1555 ---- 375.40B 358.20A 358.20A 366.30 -7.20 373.50 1560 ---- 370.30B 353.20A 353.20A 361.30 -7.20 368.50 1565 ---- 365.40B 348.20A 348.20A 356.30 -7.20 363.50 1570 ---- 360.30B 343.20A 343.20A 351.30 -7.20 358.50 1575 ---- 355.30B 338.20A 338.20A 346.30 -7.20 353.50 1580 ---- 350.30B 333.20A 333.20A 341.30 -7.20 348.50 1585 ---- 345.40B 328.20A 328.20A 336.30 -7.20 343.50 1 1590 ---- 340.30B 323.20A 323.20A 331.30 -7.20 338.50 1595 ---- 335.40B 318.20A 318.20A 326.30 -7.20 333.50 1600 ---- 330.40B 313.20A 313.20A 321.30 -7.20 328.50 1605 ---- 325.30B 308.20A 308.20A 316.30 -7.20 323.50 1610 ---- 320.40B 303.20A 303.20A 311.30 -7.20 318.50 1615 ---- 315.30B 298.20A 298.20A 306.30 -7.20 313.50 1 1620 ---- 310.30B 293.20A 293.20A 301.30 -7.20 308.50 1625 ---- 305.40B 288.20A 288.20A 296.30 -7.20 303.50 1630 ---- 300.40B 283.20A 283.20A 291.30 -7.20 298.50 1635 ---- 295.40B 278.20A 278.20A 286.30 -7.20 293.50 1640 ---- 290.40B 273.20A 273.20A 281.30 -7.20 288.50 1645 ---- 285.30B 268.20A 268.20A 276.30 -7.20 283.50 1650 ---- 280.50B 263.30A 263.30A 271.30 -7.20 278.50 1 1655 ---- 275.30B 258.20A 258.20A 266.30 -7.20 273.50 1660 ---- 270.40B 253.20A 253.20A 261.30 -7.20 268.50 1665 ---- 265.30B 248.20A 248.20A 256.30 -7.20 263.50 1670 ---- 260.30B 243.20A 243.20A 251.30 -7.20 258.50 1675 ---- 255.40B 238.20A 238.20A 246.30 -7.20 253.50 1 1680 ---- 250.30B 233.20A 233.20A 241.30 -7.20 248.50 1685 ---- 245.30B 228.20A 228.20A 236.40 -7.10 243.50 1690 ---- 240.30B 223.20A 223.20A 231.40 -7.10 238.50 1695 ---- 235.30B 218.20A 218.20A 226.40 -7.10 233.50 1 1700 ---- 230.40B 213.20A 213.20A 221.40 -7.10 228.50 1705 ---- 225.30B 208.20A 208.20A 216.40 -7.10 223.50 1710 ---- 220.30B 203.20A 203.20A 211.40 -7.10 218.50 1715 ---- 215.30B 198.20A 198.20A 206.40 -7.10 213.50 1720 ---- 210.30B 193.20A 193.20A 201.40 -7.10 208.50 1725 ---- 205.30B 188.20A 188.20A 196.40 -7.10 203.50 1730 ---- 200.30B 183.20A 183.20A 191.40 -7.10 198.50 1735 ---- 195.40B 178.20A 178.20A 186.40 -7.10 193.50 1740 ---- 190.30B 173.20A 173.20A 181.40 -7.10 188.50 1 1745 ---- 185.30B 168.20A 168.20A 176.40 -7.10 183.50 1750 ---- 180.50B 163.20A 163.20A 171.40 -7.10 178.50 2 1755 ---- 175.40B 158.20A 158.20A 166.40 -7.20 173.60 1760 ---- 170.40B 153.20A 153.20A 161.40 -7.20 168.60 1765 ---- 165.40B 148.20A 148.20A 156.40 -7.20 163.60 1770 ---- 160.40B 143.20A 143.20A 151.40 -7.20 158.60 1 1775 ---- 155.40B 138.20A 138.20A 146.40 -7.20 153.60 1 1780 ---- 150.40B 133.30A 133.30A 141.40 -7.20 148.60 1785 ---- 145.40B 128.30A 128.30A 136.40 -7.20 143.60 31 1790 ---- 140.40B 123.30A 123.30A 131.40 -7.20 138.60 3 1795 ---- 135.40B 117.80A 117.80A 126.40 -7.20 133.60 7 1800 113.90 131.20B 112.70A 112.80A 121.40 -7.20 1 128.60 2209 1805 ---- 126.00B 107.80A 107.80A 116.40 -7.20 123.60 1810 ---- 121.30B 102.80A 102.80A 111.40 -7.20 118.60 1815 ---- 116.30B 97.80A 97.80A 106.40 -7.20 113.60 2 1820 ---- 111.30B 92.80A 92.80A 101.40 -7.20 108.60 9 1825 ---- 106.30B 87.80A 87.80A 96.40 -7.20 103.60 3 1830 ---- 101.30B 82.80A 82.80A 91.40 -7.20 98.60 1 1835 ---- 96.30B 77.80A 77.80A 86.40 -7.20 93.60 1 1840 ---- 91.30B 72.80A 72.80A 81.40 -7.20 88.60 66 1845 ---- 86.30B 67.80A 67.80A 76.40 -7.20 83.60 1 1850 ---- 81.30B 62.80A 62.80A 71.40 -7.20 1 78.60 5059 1855 ---- 76.30B 57.90A 57.90A 66.40 -7.20 73.60 3 1860 ---- 71.30B 52.90A 52.90A 61.40 -7.20 68.60 7 1865 ---- 66.30B 47.90A 47.90A 56.40 -7.30 63.70 2 1870 49.00 61.30B 42.90A 54.20B 51.40 -7.30 2 58.70 2 1875 ---- 56.30B 38.00A 38.00A 46.40 -7.30 1 53.70 103 1880 ---- 51.40B 33.00A 33.00A 41.40 -7.40 48.80 10 256 1885 ---- 46.40B 28.10A 28.10A 36.40 -7.50 43.90 13 1890 ---- 41.40B 23.30A 23.30A 31.50 -7.50 39.00 2 41 1895 30.10 36.50B 18.60A 36.50B 26.60 -7.50 2 34.10 1 101 1900 25.30 31.60B 14.10A 31.60B 21.70 -7.70 2 29.40 48 783 1905 19.80 26.70B 10.10A 26.70B 16.90 -7.90 1 24.80 29 105 1910 16.00 22.00B 6.70A 11.00A 12.50 -7.90 64 20.40 58 494 1915 11.90 17.50B 4.20A 10.90 8.60 -7.70 581 16.30 48 332 1920 11.50 13.30B 2.40 7.00B 5.50 -7.20 817 12.70 41 770 1925 8.40 9.70B 1.40A 4.30B 3.20 -6.40 1329 9.60 95 786 1930 5.90 6.80B .80 2.40B 1.80 -5.30 800 7.10 771 2298 1935 3.00 4.60B .40 1.30 1.00 -4.10 922 5.10 317 1185 1940 1.90 3.10B .30 .70 .50 -3.00 187 3.50 498 794 1945 1.70 2.00B .20 .40B .30 -2.10 78 2.40 490 824 1950 1.10 1.40 .20 .30 .20 -1.40 523 1.60 821 3252 1955 .80 .80 .10 .20 .10 -.90 187 1.00 399 779 1960 .60 .60 .10 .20 .10 -.60 247 .70 484 1242 1965 .50 .50 .20A .20A .10 -.40 26 .50 22 506 1970 .40 .40 .10A .20 .10 -.30 172 .40 114 1502 1975 .30 .40 .10 .10 .10 -.20 211 .30 151 2363 1980 .20 .20 .10 .10 .10 -.20 48 .30 36 813 1985 .10 .20 .10 .10 .10 -.10 154 .20 235 860 1990 .20 .20 .10 .10 .10 -.10 124 .20 32 1655 1995 .10 .10 .10 .10 .10 -.10 81 .20 20 760 2000 .10 .10 .10 .10 .10 -.10 310 .20 40 9145 2005 .10 .10 .10 .10 .10 -.10 36 .20 881 2010 .10 .10 .10 .10 .10 .00 189 .10 2811 2015 .10 .10 .10 .10 .10 .00 1 .10 14 1095 2020 .10 .10 .10 .10 .10 .00 3 .10 1083 2025 ---- ---- ---- ---- .10 .00 1 .10 40 2488 2030 ---- ---- ---- ---- .10 .00 .10 42 3265 2035 ---- ---- ---- ---- .10 .00 .10 1 1009 2040 ---- ---- ---- ---- .10 .00 .10 40 1008 2045 .10 .10 .10 .10 .10 .00 10 .10 30 573 2050 ---- ---- ---- ---- .10 .00 1 .10 53 5997 2055 ---- ---- ---- ---- .10 .00 .10 601 2060 ---- ---- ---- ---- .10 .00 .10 200 1889 2065 ---- ---- ---- ---- .10 .00 .10 1 357 2070 ---- ---- ---- ---- .10 .00 .10 1 2711 2075 ---- ---- ---- ---- .10 .00 .10 4274 2080 ---- ---- ---- ---- .10 .00 .10 1 3129 2085 ---- ---- ---- ---- .10 .00 .10 338 2090 ---- ---- ---- ---- .10 .00 .10 850 2095 ---- ---- ---- ---- .10 .00 .10 2033 2100 ---- ---- ---- ---- .10 .00 .10 300 4113 2105 ---- ---- ---- ---- .10 .00 .10 263 2110 ---- ---- ---- ---- .10 .00 .10 178 2115 ---- ---- ---- ---- .10 .00 .10 151 2120 ---- ---- ---- ---- .10 .00 .10 229 2125 ---- ---- ---- ---- .10 .00 .10 13 2356 2130 ---- ---- ---- ---- .10 .00 .10 259 2135 ---- ---- ---- ---- .10 .00 .10 613 2140 ---- ---- ---- ---- .10 .00 .10 93 2145 ---- ---- ---- ---- .10 .00 .10 88 2150 ---- ---- ---- ---- .10 .00 .10 7301 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 .10 458 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 1 1520 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 ---- 730.30B 713.70A 713.70A 721.30 -7.20 728.50 1225 ---- 705.30B 688.70A 688.70A 696.30 -7.20 703.50 1250 ---- 680.30B 663.70A 663.70A 671.30 -7.20 678.50 1275 ---- 655.30B 638.70A 638.70A 646.30 -7.20 653.50 1300 ---- 630.30B 613.70A 613.70A 621.30 -7.20 628.50 1325 ---- 605.30B 588.50A 588.50A 596.30 -7.20 603.50 1350 ---- 580.30B 563.50A 563.50A 571.30 -7.20 578.50 1375 ---- 555.30B 538.50A 538.50A 546.30 -7.20 553.50 1400 ---- 530.30B 513.50A 513.50A 521.30 -7.20 528.50 1410 ---- 520.30B 503.50A 503.50A 511.30 -7.20 518.50 1420 ---- 510.30B 493.50A 493.50A 501.30 -7.20 508.50 1425 ---- 505.30B 488.50A 488.50A 496.30 -7.20 503.50 1430 ---- 500.30B 483.70A 483.70A 491.30 -7.20 498.50 1440 ---- 490.30B 473.60A 473.60A 481.30 -7.20 488.50 1450 ---- 480.40B 463.70A 463.70A 471.30 -7.20 478.50 1460 ---- 470.30B 453.60A 453.60A 461.30 -7.20 468.50 1470 ---- 460.30B 443.60A 443.60A 451.30 -7.20 458.50 1475 ---- 455.40B 438.70A 438.70A 446.30 -7.20 453.50 1480 ---- 450.30B 433.50A 433.50A 441.30 -7.20 448.50 1490 ---- 440.30B 423.50A 423.50A 431.30 -7.20 438.50 1500 ---- 430.30B 413.50A 413.50A 421.30 -7.20 428.50 1505 ---- 425.30B 408.50A 408.50A 416.30 -7.20 423.50 1510 ---- 420.30B 403.50A 403.50A 411.30 -7.20 418.50 1515 ---- 415.30B 398.60A 398.60A 406.30 -7.20 413.50 1520 ---- 410.30B 393.60A 393.60A 401.30 -7.20 408.50 1525 ---- 405.40B 388.70A 388.70A 396.30 -7.20 403.50 1530 ---- 400.30B 383.60A 383.60A 391.30 -7.20 398.50 1535 ---- 395.30B 378.60A 378.60A 386.30 -7.20 393.50 1540 ---- 390.30B 373.60A 373.60A 381.30 -7.20 388.50 1545 ---- 385.30B 368.80A 368.80A 376.30 -7.20 383.50 1550 ---- 380.40B 363.70A 363.70A 371.30 -7.20 378.50 1555 ---- 375.30B 358.60A 358.60A 366.30 -7.20 373.50 1560 ---- 370.30B 353.60A 353.60A 361.30 -7.20 368.50 1565 ---- 365.30B 348.60A 348.60A 356.30 -7.20 363.50 1570 ---- 360.30B 343.60A 343.60A 351.30 -7.20 358.50 1575 ---- 355.40B 338.70A 338.70A 346.30 -7.20 353.50 1580 ---- 350.30B 333.60A 333.60A 341.30 -7.20 348.50 1585 ---- 345.30B 328.60A 328.60A 336.30 -7.20 343.50 1590 ---- 340.30B 323.60A 323.60A 331.30 -7.20 338.50 1595 ---- 335.30B 318.60A 318.60A 326.30 -7.20 333.50 1600 ---- 330.40B 313.50A 313.50A 321.30 -7.20 328.50 1605 ---- 325.30B 308.50A 308.50A 316.30 -7.20 323.50 1610 ---- 320.30B 303.70A 303.70A 311.30 -7.20 318.50 1615 ---- 315.30B 298.50A 298.50A 306.30 -7.20 313.50 1620 ---- 310.30B 293.70A 293.70A 301.30 -7.20 308.50 1625 ---- 305.40B 288.50A 288.50A 296.30 -7.20 303.50 1630 ---- 300.30B 283.70A 283.70A 291.30 -7.20 298.50 1635 ---- 295.30B 278.70A 278.70A 286.30 -7.20 293.50 1640 ---- 290.30B 273.70A 273.70A 281.30 -7.20 288.50 1645 ---- 285.30B 268.70A 268.70A 276.30 -7.20 283.50 1650 ---- 280.40B 263.50A 263.50A 271.30 -7.20 278.50 1655 ---- 275.30B 258.70A 258.70A 266.30 -7.20 273.50 1660 ---- 270.30B 253.70A 253.70A 261.30 -7.20 268.50 1665 ---- 265.30B 248.70A 248.70A 256.30 -7.20 263.50 1670 ---- 260.30B 243.70A 243.70A 251.30 -7.20 258.50 1675 ---- 255.40B 238.50A 238.50A 246.30 -7.20 253.50 1680 ---- 250.30B 233.70A 233.70A 241.30 -7.20 248.50 1685 ---- 245.30B 228.70A 228.70A 236.30 -7.20 243.50 1690 ---- 240.30B 223.60A 223.60A 231.30 -7.20 238.50 1695 ---- 235.30B 218.60A 218.60A 226.30 -7.20 233.50 1700 ---- 230.40B 213.30A 213.30A 221.30 -7.20 228.50 1 1705 ---- 225.30B 208.60A 208.60A 216.30 -7.20 223.50 1 1710 ---- 220.30B 203.60A 203.60A 211.30 -7.20 218.50 1715 ---- 215.40B 198.70A 198.70A 206.30 -7.20 213.50 1720 ---- 210.30B 193.80A 193.80A 201.30 -7.20 208.50 1725 ---- 206.30B 187.80A 187.80A 196.40 -7.10 203.50 8 1730 ---- 200.30B 183.70A 183.70A 191.40 -7.10 198.50 1735 ---- 195.30B 178.60A 178.60A 186.40 -7.20 193.60 1740 ---- 190.40B 173.70A 173.70A 181.40 -7.20 188.60 35 1745 ---- 185.50B 168.80A 168.80A 176.40 -7.20 183.60 1750 ---- 181.40B 163.00A 163.00A 171.50 -7.10 178.60 4 1755 ---- 175.50B 158.90A 158.90A 166.50 -7.10 173.60 2 1760 ---- 170.50B 153.90A 153.90A 161.50 -7.20 168.70 1765 ---- 165.60B 149.00A 149.00A 156.60 -7.10 163.70 1770 ---- 160.60B 143.90A 143.90A 151.60 -7.10 158.70 1 1775 ---- 156.60B 138.30A 138.30A 146.70 -7.10 153.80 156 1780 ---- 150.70B 134.20A 134.20A 141.80 -7.10 148.90 2 1785 ---- 145.80B 129.30A 129.30A 136.90 -7.00 143.90 1790 ---- 140.90B 124.30A 124.30A 132.00 -7.00 139.00 1795 ---- 136.00B 119.50A 119.50A 127.10 -7.00 134.10 1800 ---- 131.90B 113.90A 113.90A 122.20 -7.00 129.20 293 1805 ---- 126.20B 109.80A 109.80A 117.30 -7.10 124.40 1810 ---- 121.30B 105.00A 105.00A 112.50 -7.00 119.50 2 1815 ---- 116.40B 100.30A 100.30A 107.70 -7.00 114.70 1 1820 ---- 111.60B 95.50A 95.50A 102.90 -7.00 109.90 1 1825 100.00 107.70B 90.10A 90.10A 98.10 -7.10 1 105.20 66 1830 ---- 102.10B 86.10A 86.10A 93.40 -7.00 7 100.40 1 1835 ---- 97.30B 80.90A 80.90A 88.70 -7.00 95.70 254 1840 80.10 92.60B 76.40A 80.00A 84.10 -7.00 1 91.10 210 1845 ---- 88.00B 71.90A 71.90A 79.50 -7.00 86.50 1 3 1850 71.40 84.20B 67.50A 71.00A 75.00 -7.00 1 82.00 1 36 1855 65.70 79.70B 63.20A 66.70A 70.60 -6.90 3 77.50 1 1860 62.80 75.20B 59.00A 68.60B 66.20 -6.90 2 73.10 42 1865 59.70 70.80B 55.00A 64.30B 62.00 -6.80 1 68.80 4 1870 52.60 66.50B 51.10A 51.10A 57.80 -6.80 1 64.60 281 1875 ---- 62.30B 47.20A 47.20A 53.80 -6.70 60.50 59 1880 ---- 58.10B 43.60A 43.60A 49.90 -6.60 56.50 6 1885 ---- 54.20B 40.10A 40.10A 46.20 -6.50 52.70 15 1890 ---- 50.30B 36.80A 36.80A 42.60 -6.30 48.90 51 1895 ---- 46.60B 33.60A 33.60A 39.20 -6.20 45.40 1 49 1900 41.30 43.00B 30.70A 37.70B 35.90 -6.00 43 41.90 22 939 1905 29.20 39.60B 27.90 34.50B 32.80 -5.90 120 38.70 50 70 1910 31.90 36.30B 25.20A 25.20A 29.90 -5.70 3 35.60 15 387 1915 29.10 33.30B 22.80 28.60B 27.10 -5.50 9 32.60 2 523 1920 27.20 30.40B 20.50A 25.00A 24.60 -5.20 112 29.80 70 411 1925 25.20 27.70B 18.40A 23.40B 22.20 -5.00 1058 27.20 32 1229 1930 22.80 25.10B 16.50A 20.40A 20.00 -4.80 417 24.80 218 931 1935 22.20 22.80B 14.70A 18.60A 18.00 -4.50 50 22.50 19 922 1940 18.30 20.60B 13.10A 17.10B 16.20 -4.20 52 20.40 61 461 1945 16.50 18.60B 11.70A 15.30B 14.50 -4.00 79 18.50 24 670 1950 15.60 16.90 10.30 13.70 13.00 -3.70 963 16.70 1545 2726 1955 13.00 15.00B 9.20A 9.20A 11.60 -3.40 72 15.00 10 550 1960 11.60 13.40B 8.10 10.90B 10.30 -3.20 21 13.50 80 1248 1965 7.90 8.80 7.20A 9.70B 9.20 -2.90 11 12.10 20 404 1970 9.40 10.70B 6.40A 7.90A 8.20 -2.60 646 10.80 33 2006 1975 8.90 9.50 5.60A 7.00A 7.30 -2.40 269 9.70 399 2258 1980 8.30 8.50B 5.00A 6.80B 6.50 -2.20 2522 8.70 137 2424 1985 6.70 7.50B 4.40A 6.10B 5.80 -2.00 32 7.80 1289 1990 6.50 6.70B 3.90A 5.40B 5.20 -1.80 16 7.00 47 1408 1995 5.00 6.00B 3.50A 4.80B 4.60 -1.60 11 6.20 8 376 2000 5.20 5.30B 3.10 4.30B 4.10 -1.50 841 5.60 521 3783 2005 4.70 4.70 2.80A 3.80B 3.60 -1.40 9 5.00 281 443 2010 3.60 3.60 2.40 3.40B 3.30 -1.20 29 4.50 5 1360 2015 3.30 3.80B 2.20A 3.00B 2.90 -1.20 17 4.10 5 286 2020 3.20 3.40B 2.00A 2.00A 2.60 -1.10 24 3.70 189 477 2025 3.00 3.00 1.80A 3.00B 2.30 -1.00 44 3.30 3 1263 2030 2.50 2.50 1.60A 2.20 2.10 -.90 9 3.00 679 1479 2035 2.30 2.30 1.50A 1.50A 1.90 -.80 8 2.70 1 222 2040 2.10 2.10 1.40A 1.70 1.70 -.80 280 2.50 94 2829 2045 2.00 2.00 1.30A 1.60 1.60 -.70 11 2.30 6 189 2050 1.90 1.90 1.20A 1.40 1.40 -.70 157 2.10 550 5026 2055 1.50 1.70B 1.10A 1.10A 1.30 -.60 15 1.90 2 788 2060 1.50 1.50 1.00A 1.20 1.20 -.50 13 1.70 25 1576 2065 1.10 1.10 .90A 1.10 1.10 -.50 14 1.60 558 2070 1.30 1.30 .90A 1.00 1.00 -.50 10 1.50 10 783 2075 .70 .90 .70 .90 .90 -.40 39 1.30 634 1024 2080 ---- ---- .80A .80A .90 -.30 1.20 2 530 2085 ---- ---- .70A .70A .80 -.30 1.10 5 1147 2090 ---- ---- .70A .70A .70 -.40 1 1.10 1 514 2095 ---- ---- .70A .70A .70 -.30 1.00 90 2100 .90 .90 .60 .60 .70 -.20 210 .90 320 3171 2105 ---- ---- .60A .60A .60 -.20 .80 6 119 2110 ---- ---- .60A .60A .60 -.20 .80 1 249 2115 ---- ---- .60A .60A .60 -.10 3 .70 120 2120 ---- ---- .50A .50A .50 -.20 .70 3 199 2125 ---- ---- .50A .50A .50 -.10 4 .60 1063 2130 .40 .40 .40 .40 .50 -.10 4 .60 4 350 2135 ---- ---- .40A .40A .50 -.10 .60 107 2140 ---- ---- .40A .40A .40 -.10 1 .50 142 2145 ---- ---- .40A .40A .40 -.10 .50 180 2150 ---- ---- .40A .40A .40 -.10 1 .50 1925 3728 2155 ---- ---- .40A .40A .40 -.10 .50 77 2160 ---- ---- ---- ---- .40 .00 .40 400 2165 ---- ---- ---- ---- .30 -.10 .40 94 2170 .40 .40 .30A .30A .30 -.10 4 .40 88 2175 ---- ---- .30A .30A .30 -.10 .40 1 621 2180 .30 .30 .30 .30 .30 -.10 20 .40 282 2185 ---- ---- .30A .30A .30 -.10 .40 2 241 2190 ---- ---- .30A .30A .20 -.20 .40 1 103 2195 ---- ---- ---- ---- .20 -.10 .30 513 2200 ---- ---- ---- ---- .20 -.10 1 .30 3 2042 2205 ---- ---- ---- ---- .20 -.10 .30 28 2210 ---- ---- ---- ---- .20 -.10 .30 57 2215 ---- ---- ---- ---- .20 -.10 .30 1 88 2220 ---- ---- ---- ---- .20 -.10 .30 57 2225 .20 .20 .10 .20B .20 -.10 26 .30 58 2230 ---- ---- ---- ---- .20 -.10 .30 33 2235 ---- ---- .20A .20A .20 -.10 .30 15 2240 ---- ---- ---- ---- .20 -.10 .30 219 2245 ---- ---- .20A .20A .20 -.10 .30 19 2250 ---- ---- .20A .20A .20 -.10 .30 2 2598 2255 ---- ---- .20A .20A .20 -.10 .30 13 2260 ---- ---- ---- ---- .20 .00 .20 472 2265 ---- ---- ---- ---- .20 .00 .20 6 2270 ---- ---- ---- ---- .20 .00 .20 3 54 2275 ---- ---- ---- ---- .20 .00 .20 3 1232 2280 ---- ---- ---- ---- .20 .00 .20 2 32 2285 ---- ---- ---- ---- .20 .00 .20 1 57 2290 ---- ---- ---- ---- .20 .00 .20 59 2295 ---- ---- ---- ---- .20 .00 .20 2 9 2300 ---- ---- ---- ---- .20 .00 1 .20 1569 2310 ---- ---- ---- ---- .20 +.10 .10 212 2320 ---- ---- ---- ---- .20 +.10 .10 13 2325 ---- ---- ---- ---- .20 +.10 .10 482 2330 ---- ---- ---- ---- .20 +.10 .10 29 2340 ---- ---- ---- ---- .10 .00 .10 187 2350 ---- ---- ---- ---- .10 .00 .10 514 2360 ---- ---- ---- ---- .10 .00 .10 126 2370 ---- ---- ---- ---- .10 .00 .10 10 2375 ---- ---- ---- ---- .10 .00 .10 371 2380 ---- ---- ---- ---- .10 .00 .10 169 2390 ---- ---- ---- ---- .10 .00 .10 196 2400 ---- ---- ---- ---- .10 .00 .10 1642 2425 .10 .10 .10 .10 .10 .00 2 .10 420 2450 ---- ---- ---- ---- .10 .00 .10 547 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 ---- ---- ---- ---- .10 .00 .10 1 3871 2525 ---- ---- ---- ---- .10 .00 .10 151 2550 ---- ---- ---- ---- .10 .00 .10 562 2575 ---- ---- ---- ---- .10 .00 .10 663 2650 ---- ---- ---- ---- .10 .00 .10 1392 3000 ---- ---- ---- ---- .10 .00 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 723.60B 707.40A 707.40A 714.90 -7.20 722.10 1250 ---- 698.60B 682.40A 682.40A 689.90 -7.20 697.10 1275 ---- 673.70B 657.60A 657.60A 664.90 -7.20 672.10 1300 ---- 648.60B 632.40A 632.40A 639.90 -7.20 647.10 1325 ---- 623.70B 607.60A 607.60A 614.90 -7.20 622.10 1350 ---- 598.70B 582.40A 582.40A 589.90 -7.20 597.10 1375 ---- 573.70B 557.40A 557.40A 564.90 -7.20 572.10 1400 ---- 548.60B 532.40A 532.40A 539.90 -7.20 547.10 1420 ---- 528.60B 512.40A 512.40A 519.90 -7.20 527.10 1425 ---- 523.60B 507.40A 507.40A 514.90 -7.20 522.10 1430 ---- 518.60B 502.40A 502.40A 509.90 -7.20 517.10 1440 ---- 508.60B 492.40A 492.40A 499.90 -7.20 507.10 1450 ---- 498.70B 482.40A 482.40A 489.90 -7.20 497.10 1460 ---- 488.60B 472.40A 472.40A 479.90 -7.20 487.10 1470 ---- 478.60B 462.40A 462.40A 469.90 -7.20 477.10 1475 ---- 473.70B 457.40A 457.40A 464.90 -7.20 472.10 1480 ---- 468.60B 452.40A 452.40A 459.90 -7.20 467.10 1490 ---- 458.60B 442.40A 442.40A 449.90 -7.20 457.10 1500 ---- 448.70B 432.40A 432.40A 439.90 -7.20 447.10 1510 ---- 438.60B 422.40A 422.40A 429.90 -7.20 437.10 1515 ---- 433.60B 417.40A 417.40A 424.90 -7.20 432.10 1520 ---- 428.60B 412.40A 412.40A 419.90 -7.20 427.10 1525 ---- 423.70B 407.40A 407.40A 414.90 -7.20 422.10 1530 ---- 418.60B 402.40A 402.40A 409.90 -7.20 417.10 1535 ---- 413.60B 397.50A 397.50A 404.90 -7.20 412.10 1540 ---- 408.60B 392.50A 392.50A 399.90 -7.20 407.10 1545 ---- 403.60B 387.50A 387.50A 394.90 -7.20 402.10 1550 ---- 398.70B 382.30A 382.30A 389.90 -7.20 397.10 1555 ---- 393.60B 377.50A 377.50A 384.90 -7.20 392.10 1560 ---- 388.60B 372.50A 372.50A 379.90 -7.20 387.10 1565 ---- 383.60B 367.50A 367.50A 374.90 -7.20 382.10 1570 ---- 378.60B 362.50A 362.50A 369.90 -7.20 377.10 1575 ---- 373.70B 357.50A 357.50A 364.90 -7.20 372.10 1580 ---- 368.60B 352.40A 352.40A 359.90 -7.20 367.10 1585 ---- 363.70B 347.40A 347.40A 354.90 -7.20 362.10 1590 ---- 358.70B 342.40A 342.40A 349.90 -7.20 357.10 1595 ---- 353.60B 337.30A 337.30A 344.90 -7.20 352.10 1600 ---- 348.70B 332.30A 332.30A 339.90 -7.20 347.10 1605 ---- 343.70B 327.30A 327.30A 334.90 -7.20 342.10 1610 ---- 338.80B 322.30A 322.30A 329.90 -7.20 337.10 1615 ---- 333.70B 317.30A 317.30A 324.90 -7.20 332.10 1620 ---- 328.70B 312.30A 312.30A 319.90 -7.20 327.10 1625 ---- 323.70B 307.30A 307.30A 314.90 -7.20 322.10 1630 ---- 318.70B 302.30A 302.30A 309.90 -7.20 317.10 1635 ---- 313.70B 297.30A 297.30A 304.90 -7.20 312.10 1640 ---- 308.70B 292.30A 292.30A 299.90 -7.20 307.10 1645 ---- 303.60B 287.30A 287.30A 294.90 -7.20 302.10 1650 ---- 298.90B 282.00A 282.00A 289.90 -7.20 297.10 4 1655 ---- 293.70B 277.30A 277.30A 284.90 -7.20 292.10 1660 ---- 288.60B 272.30A 272.30A 279.90 -7.20 287.10 1665 ---- 283.70B 267.30A 267.30A 274.90 -7.20 282.10 1670 ---- 278.70B 262.30A 262.30A 269.90 -7.20 277.10 8 1675 ---- 273.70B 257.30A 257.30A 264.90 -7.20 272.10 1680 ---- 268.60B 252.30A 252.30A 259.90 -7.20 267.10 1685 ---- 263.60B 247.30A 247.30A 254.90 -7.20 262.10 1690 ---- 258.60B 242.40A 242.40A 249.90 -7.20 257.10 1695 ---- 253.60B 237.40A 237.40A 244.90 -7.20 252.10 1700 ---- 249.00B 231.50A 231.50A 239.90 -7.20 247.10 1 1705 ---- 243.70B 227.30A 227.30A 234.90 -7.20 242.10 1710 ---- 238.70B 222.30A 222.30A 229.90 -7.20 237.10 2 1715 ---- 233.80B 217.50A 217.50A 225.00 -7.20 232.20 1720 ---- 228.90B 212.40A 212.40A 220.00 -7.20 227.20 1725 ---- 225.10B 206.70A 206.70A 215.00 -7.20 5 222.20 1730 ---- 218.80B 202.50A 202.50A 210.10 -7.20 217.30 1735 ---- 213.80B 197.70A 197.70A 205.10 -7.20 212.30 1740 ---- 208.90B 192.80A 192.80A 200.20 -7.20 207.40 1745 ---- 203.90B 187.80A 187.80A 195.30 -7.10 202.40 1750 ---- 200.30B 182.10A 182.10A 190.40 -7.10 197.50 23 1755 ---- 194.00B 178.00A 178.00A 185.40 -7.20 192.60 1760 ---- 189.10B 173.20A 173.20A 180.60 -7.10 187.70 1765 ---- 184.20B 168.30A 168.30A 175.70 -7.10 182.80 1 1770 ---- 179.30B 163.40A 163.40A 170.80 -7.10 177.90 1775 ---- 175.80B 157.80A 157.80A 166.00 -7.10 173.10 12 1780 ---- 169.60B 153.80A 153.80A 161.10 -7.10 168.20 1 1785 ---- 164.80B 149.00A 149.00A 156.30 -7.10 163.40 1 1790 ---- 160.10B 144.20A 144.20A 151.50 -7.10 158.60 1 1795 ---- 155.10B 139.50A 139.50A 146.70 -7.10 153.80 1 1800 ---- 151.70B 134.10A 134.10A 142.00 -7.00 149.00 1 1805 ---- 145.60B 130.10A 130.10A 137.30 -7.00 144.30 1 1810 ---- 141.00B 125.40A 125.40A 132.60 -7.00 139.60 3 1815 ---- 136.20B 120.20A 120.20A 128.00 -6.90 134.90 1 1820 ---- 131.60B 115.60A 115.60A 123.30 -6.90 130.20 1825 ---- 128.10B 111.10A 111.10A 118.80 -6.80 125.60 2 1830 ---- 122.70B 106.60A 106.60A 114.20 -6.90 121.10 1 1835 ---- 119.00B 102.20A 102.20A 109.80 -6.80 116.60 1 1840 ---- 114.40B 97.90A 97.90A 105.30 -6.80 112.10 1 1845 ---- 110.00B 93.60A 93.60A 100.90 -6.80 107.70 3 1850 ---- 105.60B 89.40A 89.40A 96.60 -6.70 103.30 3 1855 ---- 101.20B 85.20A 85.20A 92.40 -6.70 1 99.10 4 1860 ---- 96.90B 81.20A 81.20A 88.20 -6.60 94.80 1 1865 ---- 92.70B 77.20A 77.20A 84.10 -6.60 90.70 1870 ---- 88.50B 73.40A 73.40A 80.10 -6.50 86.60 2 1875 ---- 84.40B 69.60A 69.60A 76.20 -6.40 82.60 12 1880 ---- 80.40B 65.90A 65.90A 72.40 -6.30 78.70 16 1885 ---- 76.50B 62.40A 62.40A 68.70 -6.10 74.80 1 1890 ---- 72.70B 58.90A 58.90A 65.00 -6.10 71.10 59 1895 ---- 69.00B 55.60A 55.60A 61.50 -6.00 67.50 2 1900 ---- 65.40B 52.40A 52.40A 58.10 -5.80 63.90 6 726 1905 ---- 61.90B 49.30A 49.30A 54.80 -5.70 60.50 3 1910 ---- 58.50B 46.30A 46.30A 51.70 -5.50 57.20 5 6 1915 ---- 55.30B 43.40A 43.40A 48.60 -5.50 5 54.10 19 1920 ---- 52.10B 40.60A 40.60A 45.70 -5.30 5 51.00 30 388 1925 ---- 49.10B 38.00A 38.00A 42.90 -5.20 48.10 300 1930 42.60 46.20B 35.60A 41.50B 40.20 -5.10 71 45.30 4 322 1935 38.00 43.40B 33.20A 33.20A 37.70 -5.00 63 42.70 295 1940 37.80 40.70B 31.00A 36.40B 35.20 -4.90 71 40.10 21 654 1945 30.40 38.20B 28.90A 29.70A 32.90 -4.80 24 37.70 5 361 1950 33.50 35.70B 26.90A 31.30A 30.80 -4.60 572 35.40 205 864 1955 26.00 33.40B 25.00A 25.80A 28.70 -4.40 4 33.10 20 166 1960 24.10 31.20B 23.20A 27.70B 26.80 -4.20 52 31.00 454 1965 27.60 29.20B 21.60A 25.80B 24.90 -4.10 60 29.00 5 182 1970 24.90 27.20B 20.00A 23.90B 23.20 -3.90 67 27.10 24 383 1975 24.00 25.40B 18.60A 25.40B 21.60 -3.70 6 25.30 12 299 1980 20.00 20.00 17.20A 19.60A 20.10 -3.50 5 23.60 30 361 1985 ---- ---- 16.00A 16.00A 18.70 -3.30 1 22.00 121 1990 18.00 18.00 14.80 18.00B 17.40 -3.10 2 20.50 1 317 1995 ---- ---- 13.70A 13.70A 16.10 -3.00 19.10 148 2000 15.40 17.80B 12.70A 15.50B 15.00 -2.70 346 17.70 11 6347 2005 13.30 13.30 11.80A 14.40B 13.90 -2.60 20 16.50 10 298 2010 11.60 11.60 10.90A 13.40B 13.00 -2.40 49 15.40 315 702 2015 ---- ---- 10.10A 10.10A 12.00 -2.30 1 14.30 1 475 2020 10.00 10.50 9.40A 10.40A 11.20 -2.10 30 13.30 19 430 2025 9.40 9.40 8.70A 9.00A 10.40 -2.00 4 12.40 2 402 2030 ---- ---- 8.10A 8.10A 9.70 -1.90 20 11.60 1 282 2035 ---- ---- 7.50A 7.50A 9.00 -1.80 10.80 1 229 2040 7.60 7.60 7.00A 7.00A 8.40 -1.70 4 10.10 22 99 2045 7.00 7.00 6.50A 8.10B 7.90 -1.50 2 9.40 13 182 2050 7.20 7.20 6.10A 7.50B 7.30 -1.50 117 8.80 32 4531 2055 ---- ---- 5.70A 5.70A 6.90 -1.30 8.20 3 215 2060 ---- ---- 5.30A 5.30A 6.40 -1.30 2 7.70 1 928 2065 ---- ---- 5.00A 5.00A 6.00 -1.20 7.20 2 154 2070 4.50 4.50 4.50 5.70B 5.60 -1.20 3 6.80 16 328 2075 5.10 5.10 4.30A 5.30B 5.30 -1.10 966 6.40 2 821 2080 ---- ---- 4.10A 4.10A 4.90 -1.10 16 6.00 157 2085 4.90 4.90 3.80A 5.30B 4.60 -1.00 1 5.60 21 127 2090 ---- ---- 3.60A 3.60A 4.30 -1.00 1 5.30 35 71 2095 ---- ---- 3.40A 3.40A 4.10 -.90 1 5.00 1 1213 2100 3.50 3.80 3.20A 3.80 3.80 -.90 35 4.70 8 4241 2105 ---- ---- 3.00A 3.00A 3.60 -.80 2 4.40 2 197 2110 ---- ---- 2.80A 2.80A 3.40 -.70 4.10 15 122 2115 ---- ---- 2.70A 2.70A 3.20 -.70 1 3.90 1 32 2120 ---- ---- 2.50A 2.50A 3.00 -.70 2 3.70 10 146 2125 ---- ---- 2.40A 2.40A 2.90 -.50 3.40 481 2130 ---- ---- 2.30A 2.30A 2.70 -.50 1 3.20 1 164 2135 2.00 2.00 2.00 2.50B 2.50 -.60 26 3.10 34 2140 ---- ---- 2.00A 2.00A 2.40 -.50 1 2.90 52 60 2145 ---- ---- 1.90A 1.90A 2.30 -.40 1 2.70 10 2150 2.50 2.50 1.80A 2.20 2.20 -.40 10 2.60 6 2338 2155 ---- ---- 1.70A 1.70A 2.10 -.40 2.50 80 2160 2.20 2.20 1.70A 1.70A 1.90 -.50 1 2.40 2 165 2165 ---- ---- 1.60A 1.60A 1.80 -.50 1 2.30 93 2170 ---- ---- 1.50A 1.50A 1.80 -.40 2.20 29 2175 ---- ---- 1.40A 1.40A 1.70 -.40 2 2.10 1 196 2180 ---- ---- 1.40A 1.40A 1.60 -.40 1 2.00 54 2185 ---- ---- 1.30A 1.30A 1.50 -.40 1.90 1 17 2190 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 60 2195 ---- ---- 1.20A 1.20A 1.40 -.30 1.70 32 2200 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 52 1131 2205 ---- ---- 1.10A 1.10A 1.30 -.30 1.60 24 2210 ---- ---- 1.10A 1.10A 1.20 -.30 1 1.50 24 2215 ---- ---- 1.00A 1.00A 1.20 -.30 1.50 1 130 2220 ---- ---- 1.00A 1.00A 1.10 -.30 1.40 86 2225 ---- ---- .90A .90A 1.10 -.20 11 1.30 15 110 2230 ---- ---- .90A .90A 1.00 -.30 1.30 37 2235 ---- ---- .90A .90A 1.00 -.20 1.20 32 2240 .90 .90 .80A .80A .90 -.30 1 1.20 1 24 2245 ---- ---- .80A .80A .90 -.20 1.10 18 2250 .90 .90 .80A .80A .90 -.20 13 1.10 5 1109 2255 ---- ---- .70A .70A .80 -.20 1 1.00 46 2260 ---- ---- .70A .70A .80 -.20 1.00 1 80 2265 ---- ---- .70A .70A .80 -.20 1.00 11 624 2270 ---- ---- .70A .70A .70 -.20 .90 2 72 2275 ---- ---- .70A .70A .70 -.20 .90 11 141 2280 ---- ---- .60A .60A .70 -.10 .80 1 48 2285 ---- ---- .60A .60A .70 -.10 .80 16 2290 ---- ---- .60A .60A .60 -.20 .80 1 32 2295 ---- ---- .60A .60A .60 -.20 .80 2 29 2300 ---- ---- .60A .60A .60 -.10 1 .70 3 1022 2305 ---- ---- .60A .60A .60 -.10 .70 40 2310 ---- ---- .50A .50A .50 -.20 .70 18 2320 ---- ---- .50A .50A .50 -.10 .60 11 2325 ---- ---- .50A .50A .50 -.10 2 .60 49 2330 ---- ---- .50A .50A .50 -.10 .60 1 31 2340 .50 .50 .50 .50 .40 -.20 2 .60 1 35 2350 ---- ---- ---- ---- .40 -.10 .50 583 2360 .40 .40 .40 .40 .40 -.10 80 .50 1 370 2370 .40 .40 .40 .40 .40 -.10 41 .50 45 2375 .40 .40 .40 .40 .40 -.10 70 .50 174 2380 ---- ---- .40A .40A .40 -.10 .50 20 2390 ---- ---- ---- ---- .30 -.10 .40 1 14 2400 .40 .40 .30 .30 .30 -.10 13 .40 2 338 2410 ---- ---- ---- ---- .30 -.10 .40 93 2425 ---- ---- .30A .30A .30 -.10 .40 212 2450 ---- ---- .30A .30A .30 -.10 .40 189 2475 ---- ---- .30A .30A .30 -.10 .40 111 2500 ---- ---- ---- ---- .30 .00 .30 132 2525 ---- ---- ---- ---- .20 -.10 .30 102 2550 ---- ---- ---- ---- .20 -.10 .30 97 2575 ---- ---- ---- ---- .20 -.10 .30 194 2600 ---- ---- .20A .20A .20 -.10 .30 388 2800 .10 .10 .10 .10 .20 -.10 10 .30 811 OG DEC23 Gold Option CALL 900 ---- 1048.60B 1032.60A 1032.60A 1039.90 -7.20 1047.10 925 ---- 1023.60B 1007.70A 1007.70A 1014.90 -7.20 1022.10 950 ---- 998.60B 982.60A 982.60A 989.90 -7.20 997.10 975 ---- 973.60B 957.70A 957.70A 964.90 -7.20 972.10 1000 ---- 948.60B 932.50A 932.50A 939.90 -7.20 947.10 1025 ---- 923.60B 907.70A 907.70A 914.90 -7.20 922.10 1050 ---- 898.60B 882.50A 882.50A 889.90 -7.20 897.10 1075 ---- 873.60B 857.60A 857.60A 864.90 -7.20 872.10 1080 ---- 868.50B 852.60A 852.60A 859.90 -7.20 867.10 1090 ---- 858.50B 842.60A 842.60A 849.90 -7.20 857.10 1100 ---- 848.60B 832.50A 832.50A 839.90 -7.20 847.10 1110 ---- 838.50B 822.60A 822.60A 829.90 -7.20 837.10 1120 ---- 828.50B 812.60A 812.60A 819.90 -7.20 827.10 1125 ---- 823.60B 807.70A 807.70A 814.90 -7.20 822.10 1130 ---- 818.50B 802.60A 802.60A 809.90 -7.20 817.10 1140 ---- 808.50B 792.60A 792.60A 799.90 -7.20 807.10 1150 ---- 798.60B 782.50A 782.50A 789.90 -7.20 797.10 1160 ---- 788.50B 772.60A 772.60A 779.90 -7.20 787.10 1170 ---- 778.50B 762.60A 762.60A 769.90 -7.20 777.10 1175 ---- 773.60B 757.70A 757.70A 764.90 -7.20 772.10 1180 ---- 768.50B 752.60A 752.60A 759.90 -7.20 767.10 1185 ---- 763.50B 747.60A 747.60A 754.90 -7.20 762.10 1190 ---- 758.50B 742.60A 742.60A 749.90 -7.20 757.10 1195 ---- 753.50B 737.60A 737.60A 744.90 -7.20 752.10 1200 ---- 748.60B 732.50A 732.50A 739.90 -7.20 747.10 1205 ---- 743.50B 727.60A 727.60A 734.90 -7.20 742.10 1210 ---- 738.50B 722.60A 722.60A 729.90 -7.20 737.10 1215 ---- 733.50B 717.60A 717.60A 724.90 -7.20 732.10 1220 ---- 728.50B 712.60A 712.60A 719.90 -7.20 727.10 1225 ---- 723.60B 707.70A 707.70A 714.90 -7.20 722.10 1230 ---- 718.50B 702.60A 702.60A 709.90 -7.20 717.10 1235 ---- 713.50B 697.60A 697.60A 704.90 -7.20 712.10 1240 ---- 708.50B 692.60A 692.60A 699.90 -7.20 707.10 1245 ---- 703.50B 687.60A 687.60A 694.90 -7.20 702.10 1250 ---- 698.60B 682.50A 682.50A 689.90 -7.20 697.10 1255 ---- 693.50B 677.60A 677.60A 684.90 -7.20 692.10 1260 ---- 688.50B 672.60A 672.60A 679.90 -7.20 687.10 1265 ---- 683.50B 667.50A 667.50A 674.90 -7.20 682.10 1270 ---- 678.50B 662.50A 662.50A 669.90 -7.20 677.10 1275 ---- 673.60B 657.60A 657.60A 664.90 -7.20 672.10 1280 ---- 668.50B 652.50A 652.50A 659.90 -7.20 667.10 1285 ---- 663.50B 647.50A 647.50A 654.90 -7.20 662.10 1290 ---- 658.50B 642.50A 642.50A 649.90 -7.20 657.10 1295 ---- 653.50B 637.50A 637.50A 644.90 -7.20 652.10 1300 ---- 648.60B 632.50A 632.50A 639.90 -7.20 647.10 1305 ---- 643.50B 627.60A 627.60A 634.90 -7.20 642.10 1310 ---- 638.50B 622.60A 622.60A 629.90 -7.20 637.10 1315 ---- 633.50B 617.60A 617.60A 624.90 -7.20 632.10 1320 ---- 628.50B 612.60A 612.60A 619.90 -7.20 627.10 1325 ---- 623.60B 607.60A 607.60A 614.90 -7.20 622.10 1330 ---- 618.50B 602.60A 602.60A 609.90 -7.20 617.10 1335 ---- 613.50B 597.60A 597.60A 604.90 -7.20 612.10 1340 ---- 608.50B 592.70A 592.70A 599.90 -7.20 607.10 1345 ---- 603.50B 587.70A 587.70A 594.90 -7.20 602.10 1350 ---- 598.60B 582.40A 582.40A 589.90 -7.20 597.10 1355 ---- 593.50B 577.60A 577.60A 584.90 -7.20 592.10 1360 ---- 588.50B 572.60A 572.60A 579.90 -7.20 587.10 1365 ---- 583.50B 567.60A 567.60A 574.90 -7.20 582.10 1370 ---- 578.50B 562.60A 562.60A 569.90 -7.20 577.10 1375 ---- 573.60B 557.70A 557.70A 564.90 -7.20 572.10 1380 ---- 568.50B 552.60A 552.60A 559.90 -7.20 567.10 1385 ---- 563.50B 547.60A 547.60A 554.90 -7.20 562.10 1390 ---- 558.50B 542.50A 542.50A 549.90 -7.20 557.10 1395 ---- 553.50B 537.50A 537.50A 544.90 -7.20 552.10 1400 ---- 548.60B 532.40A 532.40A 539.90 -7.20 547.10 1405 ---- 543.50B 527.50A 527.50A 534.90 -7.20 542.10 1410 ---- 538.50B 522.50A 522.50A 529.90 -7.20 537.10 1415 ---- 533.50B 517.50A 517.50A 524.90 -7.20 532.10 1420 ---- 528.50B 512.50A 512.50A 519.90 -7.20 527.10 1425 ---- 523.60B 507.50A 507.50A 514.90 -7.20 522.10 1430 ---- 518.50B 502.50A 502.50A 509.90 -7.20 517.10 1435 ---- 513.50B 497.50A 497.50A 504.90 -7.20 512.10 1440 ---- 508.50B 492.50A 492.50A 499.90 -7.20 507.10 1445 ---- 503.50B 487.50A 487.50A 494.90 -7.20 502.10 1450 ---- 498.60B 482.40A 482.40A 489.90 -7.20 497.10 1455 ---- 493.50B 477.50A 477.50A 484.90 -7.20 492.10 1460 ---- 488.60B 472.50A 472.50A 479.90 -7.20 487.10 1465 ---- 483.60B 467.50A 467.50A 474.90 -7.20 482.10 1470 ---- 478.60B 462.50A 462.50A 469.90 -7.20 477.10 1475 ---- 473.60B 457.50A 457.50A 464.90 -7.20 472.10 1480 ---- 468.60B 452.50A 452.50A 459.90 -7.20 467.10 1485 ---- 463.60B 447.50A 447.50A 454.90 -7.20 462.10 1490 ---- 458.60B 442.50A 442.50A 449.90 -7.20 457.10 1495 ---- 453.60B 437.50A 437.50A 444.90 -7.20 452.10 1500 ---- 448.60B 432.40A 432.40A 439.90 -7.20 447.10 1505 ---- 443.60B 427.50A 427.50A 434.90 -7.20 442.10 1510 ---- 438.60B 422.50A 422.50A 429.90 -7.20 437.10 1515 ---- 433.60B 417.50A 417.50A 424.90 -7.20 432.10 1520 ---- 428.60B 412.50A 412.50A 419.90 -7.20 427.10 1525 ---- 423.60B 407.60A 407.60A 414.90 -7.20 422.10 1530 ---- 418.60B 402.50A 402.50A 409.90 -7.20 417.10 1535 ---- 413.60B 397.60A 397.60A 404.90 -7.20 412.10 1540 ---- 408.60B 392.50A 392.50A 399.90 -7.20 407.10 1545 ---- 403.50B 387.50A 387.50A 394.90 -7.20 402.10 1550 ---- 398.60B 382.40A 382.40A 389.90 -7.20 397.10 1555 ---- 393.50B 377.50A 377.50A 384.90 -7.20 392.10 1560 ---- 388.60B 372.40A 372.40A 379.90 -7.20 387.10 1565 ---- 383.60B 367.40A 367.40A 374.90 -7.20 382.10 1570 ---- 378.60B 362.40A 362.40A 369.90 -7.20 377.10 1575 ---- 373.70B 357.40A 357.40A 364.90 -7.20 372.10 1580 ---- 368.60B 352.40A 352.40A 359.90 -7.20 367.10 1585 ---- 363.60B 347.40A 347.40A 354.90 -7.20 362.10 1590 ---- 358.60B 342.40A 342.40A 349.90 -7.20 357.10 1595 ---- 353.60B 337.40A 337.40A 344.90 -7.20 352.10 1600 ---- 348.80B 332.00A 332.00A 339.90 -7.20 347.10 95 1605 ---- 343.60B 327.40A 327.40A 334.90 -7.20 342.10 1610 ---- 338.60B 322.40A 322.40A 329.90 -7.20 337.10 1615 ---- 333.60B 317.40A 317.40A 324.90 -7.20 332.10 1620 ---- 328.60B 312.40A 312.40A 319.90 -7.20 327.10 1625 ---- 323.70B 307.40A 307.40A 314.90 -7.20 322.10 80 1630 ---- 318.60B 302.40A 302.40A 309.90 -7.20 317.10 1635 ---- 313.60B 297.40A 297.40A 304.90 -7.20 312.10 1640 ---- 308.60B 292.40A 292.40A 299.90 -7.20 307.10 1645 ---- 303.60B 287.40A 287.40A 294.90 -7.20 302.10 1650 ---- 298.80B 282.00A 282.00A 289.90 -7.20 297.10 150 1655 ---- 293.60B 277.40A 277.40A 284.90 -7.20 292.10 1660 ---- 288.60B 272.40A 272.40A 279.90 -7.20 287.10 1665 ---- 283.60B 267.30A 267.30A 274.90 -7.20 282.10 1670 ---- 278.60B 262.30A 262.30A 269.90 -7.20 277.10 1675 ---- 274.00B 256.50A 256.50A 264.90 -7.20 272.10 1680 ---- 268.80B 252.40A 252.40A 259.90 -7.20 267.10 1685 ---- 263.70B 247.40A 247.40A 255.00 -7.10 262.10 1690 ---- 258.80B 242.60A 242.60A 250.00 -7.20 257.20 1695 ---- 253.70B 237.50A 237.50A 245.10 -7.10 252.20 1700 ---- 250.10B 231.80A 231.80A 240.10 -7.20 247.30 1413 1705 ---- 243.80B 227.70A 227.70A 235.20 -7.10 242.30 1710 ---- 238.80B 222.80A 222.80A 230.30 -7.10 237.40 1715 ---- 233.90B 217.90A 217.90A 225.40 -7.10 232.50 1720 ---- 228.90B 213.00A 213.00A 220.50 -7.00 227.50 1725 217.50 225.40B 207.40A 207.40A 215.60 -7.10 6 222.70 23 1730 ---- 219.10B 203.30A 203.30A 210.70 -7.10 217.80 1735 ---- 214.30B 198.60A 198.60A 205.90 -7.00 212.90 1 1740 ---- 209.40B 193.70A 193.70A 201.10 -7.00 208.10 1 1745 ---- 204.60B 188.90A 188.90A 196.20 -7.00 203.20 1750 ---- 201.10B 183.30A 183.30A 191.40 -7.00 198.40 567 1755 ---- 194.90B 179.30A 179.30A 186.60 -7.00 193.60 1760 ---- 190.10B 174.60A 174.60A 181.90 -6.90 188.80 1765 ---- 185.40B 169.90A 169.90A 177.10 -7.00 184.10 1770 ---- 180.60B 165.20A 165.20A 172.40 -6.90 179.30 1775 ---- 177.20B 159.80A 159.80A 167.70 -6.90 174.60 123 1780 ---- 171.30B 155.90A 155.90A 163.00 -6.90 169.90 1785 ---- 166.50B 151.40A 151.40A 158.40 -6.90 165.30 1 1790 ---- 161.90B 146.00A 146.00A 153.80 -6.80 160.60 1795 ---- 157.30B 141.50A 141.50A 149.20 -6.80 156.00 1800 146.00 154.00B 137.00A 153.90B 144.70 -6.80 1 151.50 1 5683 1805 ---- 149.40B 132.50A 132.50A 140.20 -6.70 146.90 1810 ---- 144.80B 128.10A 128.10A 135.70 -6.70 142.40 1815 ---- 140.40B 123.80A 123.80A 131.30 -6.70 138.00 1 1820 ---- 135.90B 119.50A 119.50A 126.90 -6.70 133.60 1825 ---- 131.50B 115.30A 115.30A 122.60 -6.60 129.20 84 1830 ---- 127.10B 111.10A 111.10A 118.30 -6.60 124.90 52 1835 ---- 122.80B 107.00A 107.00A 114.10 -6.60 120.70 14 1840 ---- 118.60B 102.90A 102.90A 110.00 -6.50 116.50 1 1845 ---- 114.40B 99.00A 99.00A 105.90 -6.40 112.30 1850 95.20 110.20B 95.00A 98.30A 101.90 -6.40 54 108.30 2 1826 1855 ---- 106.20B 91.30A 91.30A 98.00 -6.30 104.30 2 1860 ---- 102.20B 87.50A 87.50A 94.10 -6.20 100.30 76 1865 ---- 98.30B 83.90A 83.90A 90.30 -6.20 96.50 1 1870 ---- 94.50B 80.30A 80.30A 86.60 -6.10 92.70 107 1875 ---- 90.70B 76.80A 76.80A 83.00 -6.00 89.00 922 1880 ---- 87.00B 73.40A 73.40A 79.50 -5.90 85.40 131 1885 ---- 83.40B 70.10A 70.10A 76.10 -5.80 81.90 1890 ---- 79.90B 67.00A 67.00A 72.70 -5.80 78.50 4 1895 ---- 76.50B 63.90A 63.90A 69.50 -5.70 75.20 1 1900 ---- 73.10B 60.90A 60.90A 66.30 -5.60 60 71.90 22 1558 1905 ---- 69.90B 58.00A 58.00A 63.20 -5.60 68.80 89 1910 ---- 66.80B 55.20A 55.20A 60.30 -5.40 65.70 79 1915 ---- 63.70B 52.40A 52.40A 57.40 -5.40 62.80 1 94 1920 50.50 60.80B 49.70 56.10B 54.70 -5.20 12 59.90 32 698 1925 47.40 57.90B 47.20A 47.20A 52.00 -5.10 3 57.10 10 555 1930 51.30 55.20B 44.80A 44.80A 49.40 -5.00 61 54.40 20 365 1935 ---- 52.50B 42.50A 42.50A 47.00 -4.90 51.90 1 123 1940 48.20 49.90B 40.30A 45.60B 44.60 -4.80 43 49.40 22 673 1945 42.80 47.50B 38.10A 43.10B 42.30 -4.70 114 47.00 20 302 1950 38.30 45.10B 35.80 40.90B 40.20 -4.50 94 44.70 101 10688 1955 ---- 42.80B 34.10A 34.10A 38.10 -4.40 42.50 193 1960 38.60 40.70B 32.30A 32.30A 36.10 -4.20 12 40.30 6 1411 1965 34.50 38.60B 30.50A 34.70B 34.20 -4.10 39 38.30 2 363 1970 ---- 36.50B 28.90A 28.90A 32.40 -4.00 36.40 3 1418 1975 33.40 34.60B 27.30A 31.20B 30.60 -3.90 286 34.50 8 1230 1980 28.60 32.80B 25.80A 25.80A 29.00 -3.70 5 32.70 33 296 1985 ---- 31.10B 24.30A 24.30A 27.40 -3.60 53 31.00 1098 1990 ---- ---- 23.00A 23.00A 26.00 -3.40 29.40 2 807 1995 ---- ---- 21.70A 21.70A 24.50 -3.40 27.90 92 2000 24.50 26.30B 20.40 23.50B 23.20 -3.20 86 26.40 77 6434 2005 ---- ---- 19.30A 19.30A 21.90 -3.10 25.00 20 470 2010 ---- ---- 18.30A 18.30A 20.70 -3.00 23.70 736 2015 17.80 18.80 17.30A 20.20B 19.60 -2.90 100 22.50 1106 2020 18.70 18.70 16.30A 18.80B 18.50 -2.80 224 21.30 2 197 2025 16.40 16.40 15.40 18.00B 17.50 -2.70 59 20.20 271 2801 2030 ---- ---- 14.60A 14.60A 16.60 -2.50 19.10 879 2035 ---- ---- 13.80A 13.80A 15.70 -2.40 56 18.10 972 2040 ---- ---- 13.00A 13.00A 14.90 -2.30 74 17.20 446 2045 ---- ---- 12.40A 12.40A 14.10 -2.20 16.30 46 1025 2050 12.30 13.40 11.70A 13.20A 13.40 -2.10 30 15.50 21 4348 2055 ---- ---- 11.10A 11.10A 12.70 -2.00 3 14.70 98 2060 13.30 13.70B 10.50A 10.50A 12.10 -1.80 118 13.90 76 396 2065 ---- ---- 10.00A 10.00A 11.50 -1.70 13.20 1 762 2070 10.00 10.00 9.50A 11.10B 10.90 -1.70 13 12.60 59 323 2075 10.40 10.40 9.00A 10.50B 10.40 -1.60 14 12.00 14 1862 2080 11.00 11.10B 8.50A 8.50A 9.90 -1.50 2 11.40 1 580 2085 ---- ---- 8.10A 8.10A 9.40 -1.40 10.80 185 2090 ---- ---- 7.70A 7.70A 9.00 -1.30 10.30 9 155 2095 ---- ---- 7.40A 7.40A 8.50 -1.30 9.80 103 2100 7.30 7.60 7.00A 8.10B 8.10 -1.30 195 9.40 137 18216 2105 ---- ---- 6.70A 6.70A 7.70 -1.30 9.00 31 2110 ---- ---- 6.40A 6.40A 7.30 -1.20 8.50 453 2115 ---- ---- 6.10A 6.10A 6.90 -1.30 1 8.20 858 2120 ---- ---- 5.80A 5.80A 6.60 -1.20 47 7.80 100 2125 5.80 6.30 5.50A 6.30 6.30 -1.20 4 7.50 9 584 2130 5.30 5.90 5.20 5.90 6.00 -1.10 10 7.10 553 1764 2135 ---- ---- 5.00A 5.00A 5.80 -1.00 1 6.80 515 2140 ---- ---- 4.80A 4.80A 5.50 -1.00 1 6.50 18 2145 ---- ---- 4.60A 4.60A 5.30 -1.00 6 6.30 2 41 2150 5.70 5.70 4.40A 4.40A 5.10 -.90 93 6.00 37 3836 2155 ---- ---- 4.20A 4.20A 4.90 -.90 1 5.80 263 2160 ---- ---- 4.10A 4.10A 4.70 -.80 11 5.50 1 36 2165 ---- ---- 3.90A 3.90A 4.50 -.80 15 5.30 4 332 2170 ---- ---- 3.70A 3.70A 4.30 -.80 5.10 2 66 2175 3.60 4.00 3.60 4.10B 4.10 -.80 35 4.90 102 2327 2180 4.50 4.50 3.50A 3.50A 3.90 -.80 26 4.70 1 104 2185 ---- ---- 3.30A 3.30A 3.80 -.70 1 4.50 3 78 2190 3.30 3.30 3.20A 3.20A 3.60 -.80 19 4.40 1 96 2195 ---- ---- 3.10A 3.10A 3.40 -.80 8 4.20 4 292 2200 3.90 3.90 3.00 3.30 3.30 -.80 95 4.10 2036 8810 2205 ---- ---- 2.80A 2.80A 3.20 -.70 2 3.90 1 27 2210 2.90 2.90 2.70A 2.70A 3.00 -.80 14 3.80 21 2215 ---- ---- 2.60A 2.60A 2.90 -.70 1 3.60 2 562 2220 3.20 3.20 2.50A 2.90 2.80 -.70 7 3.50 1 1095 2225 2.80 2.80 2.40A 2.80 2.70 -.70 16 3.40 1732 2230 2.50 2.50 2.30A 2.60B 2.60 -.70 8 3.30 1 44 2235 2.70 2.70 2.30A 2.90B 2.50 -.60 5 3.10 2 19 2240 2.30 2.30 2.20A 2.20A 2.40 -.60 22 3.00 47 2245 2.10 2.10 2.10 2.30B 2.30 -.60 2 2.90 27 2250 2.10 2.20 2.00A 2.20 2.30 -.50 1648 2.80 4195 2255 ---- ---- 2.00A 2.00A 2.20 -.50 2.70 12 2260 2.00 2.00 1.90A 1.90A 2.10 -.50 8 2.60 1 199 2265 ---- ---- 1.80A 1.80A 2.00 -.50 2.50 2 14 2270 ---- ---- 1.80A 1.80A 2.00 -.50 2.50 74 70 2275 ---- ---- 1.70A 1.70A 1.90 -.50 1 2.40 7 617 2280 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 2 385 2285 ---- ---- 1.60A 1.60A 1.80 -.40 1 2.20 12 2290 ---- ---- 1.60A 1.60A 1.70 -.50 2.20 6 2295 ---- ---- 1.50A 1.50A 1.70 -.40 2.10 17 2300 1.90 1.90 1.50A 1.70 1.60 -.40 72 2.00 10 7220 2305 1.40 1.40 1.40 1.50B 1.60 -.40 1 2.00 7 2310 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 24 2315 ---- ---- 1.30A 1.30A 1.40 -.40 1.80 101 2320 ---- ---- 1.30A 1.30A 1.40 -.40 4 1.80 19 2325 ---- ---- 1.30A 1.30A 1.30 -.40 5 1.70 17 734 2330 ---- ---- 1.20A 1.20A 1.30 -.40 1.70 36 66 2335 ---- ---- 1.20A 1.20A 1.20 -.40 1.60 16 2340 1.20 1.20 1.20 1.20 1.20 -.40 3 1.60 425 2345 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 7 2350 ---- ---- 1.10A 1.10A 1.10 -.40 1.50 51 1816 2360 ---- ---- 1.10A 1.10A 1.00 -.40 1.40 16 2370 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 3 2375 1.20 1.20 1.00A 1.00A 1.00 -.30 6 1.30 1018 2380 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 34 2390 ---- ---- .90A .90A 1.00 -.20 1.20 1001 2400 1.20 1.20 .90 1.00 .90 -.30 19 1.20 1 3274 2410 ---- ---- .80A .80A .80 -.30 1.10 5 2420 .80 .80 .80 .80 .70 -.30 2 1.00 11 2425 .80 .80 .80 .80 .70 -.30 10 1.00 1310 2430 ---- ---- .80A .80A .70 -.30 1.00 14 2440 ---- ---- .70A .70A .70 -.30 1.00 12 2450 .60 .60 .60 .70B .70 -.20 115 .90 938 2475 ---- ---- .70A .70A .60 -.20 .80 47 2490 ---- ---- .60A .60A .50 -.30 1 .80 168 2500 .60 .60 .60 .60 .50 -.20 10 .70 3 15901 2525 ---- ---- .60A .60A .50 -.20 .70 166 2550 .40 .40 .40 .40 .40 -.20 102 .60 1705 2575 ---- ---- ---- ---- .40 -.10 .50 87 2600 .40 .40 .40 .40 .40 -.10 5 .50 13 2959 2625 ---- ---- .40A .40A .40 -.10 60 .50 672 2650 ---- ---- ---- ---- .40 .00 .40 681 2700 ---- ---- ---- ---- .30 -.10 .40 3865 2750 ---- ---- ---- ---- .30 .00 .30 936 2800 .30 .30 .30 .30 .20 -.10 35 .30 794 2900 ---- ---- ---- ---- .20 .00 .20 70 3000 .20 .20 .20 .20 .20 .00 6 .20 11038 3100 ---- ---- ---- ---- .20 .00 .20 60 3200 ---- ---- ---- ---- .20 .00 .20 5644 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 ---- 718.40B 702.80A 702.80A 710.00 -7.20 717.20 1275 ---- 693.40B 677.80A 677.80A 685.00 -7.20 692.20 1300 ---- 668.40B 652.90A 652.90A 660.00 -7.20 667.20 1325 ---- 643.40B 627.80A 627.80A 635.00 -7.20 642.20 1350 ---- 618.40B 602.90A 602.90A 610.00 -7.20 617.20 1375 ---- 593.40B 577.80A 577.80A 585.00 -7.20 592.20 1400 ---- 568.40B 552.90A 552.90A 560.00 -7.20 567.20 1425 ---- 543.40B 527.80A 527.80A 535.00 -7.20 542.20 1430 ---- 538.30B 522.90A 522.90A 530.00 -7.20 537.20 1440 ---- 528.30B 512.90A 512.90A 520.00 -7.20 527.20 1450 ---- 518.40B 502.80A 502.80A 510.00 -7.20 517.20 1460 ---- 508.30B 492.90A 492.90A 500.00 -7.20 507.20 1470 ---- 498.30B 482.90A 482.90A 490.00 -7.20 497.20 1475 ---- 493.40B 477.80A 477.80A 485.00 -7.20 492.20 1480 ---- 488.30B 472.90A 472.90A 480.00 -7.20 487.20 1490 ---- 478.30B 462.90A 462.90A 470.00 -7.20 477.20 1500 ---- 468.40B 452.80A 452.80A 460.00 -7.20 467.20 1510 ---- 458.30B 442.90A 442.90A 450.00 -7.20 457.20 1520 ---- 448.40B 432.90A 432.90A 440.00 -7.20 447.20 1525 ---- 443.50B 427.80A 427.80A 435.00 -7.20 442.20 1530 ---- 438.40B 422.90A 422.90A 430.00 -7.20 437.20 1535 ---- 433.40B 417.90A 417.90A 425.00 -7.20 432.20 1540 ---- 428.40B 412.90A 412.90A 420.00 -7.20 427.20 1545 ---- 423.40B 407.90A 407.90A 415.00 -7.20 422.20 1550 ---- 418.90B 402.20A 402.20A 410.00 -7.20 417.20 1 1555 ---- 413.40B 397.90A 397.90A 405.00 -7.20 412.20 1560 ---- 408.40B 392.90A 392.90A 400.00 -7.20 407.20 1565 ---- 403.40B 387.90A 387.90A 395.00 -7.20 402.20 1570 ---- 398.40B 382.90A 382.90A 390.00 -7.20 397.20 1575 ---- 393.50B 377.90A 377.90A 385.00 -7.20 392.20 1580 ---- 388.40B 372.80A 372.80A 380.00 -7.20 387.20 1585 ---- 383.40B 367.80A 367.80A 375.00 -7.20 382.20 1590 ---- 378.40B 362.80A 362.80A 370.00 -7.20 377.20 1595 ---- 373.40B 357.80A 357.80A 365.00 -7.20 372.20 1600 ---- 368.50B 352.80A 352.80A 360.00 -7.20 367.20 1605 ---- 363.40B 347.90A 347.90A 355.00 -7.20 362.20 1610 ---- 358.40B 342.80A 342.80A 350.00 -7.20 357.20 1615 ---- 353.40B 337.80A 337.80A 345.00 -7.20 352.20 1620 ---- 348.50B 332.70A 332.70A 340.00 -7.20 347.20 1625 ---- 343.60B 327.70A 327.70A 335.00 -7.20 342.20 1630 ---- 338.50B 322.80A 322.80A 330.00 -7.20 337.20 1635 ---- 333.50B 317.80A 317.80A 325.00 -7.20 332.20 1640 ---- 328.40B 312.80A 312.80A 320.00 -7.20 327.20 1645 ---- 323.30B 307.80A 307.80A 315.00 -7.20 322.20 1650 ---- 318.50B 302.90A 302.90A 310.00 -7.20 317.20 1655 ---- 313.50B 297.60A 297.60A 305.00 -7.20 312.20 1660 ---- 308.40B 292.70A 292.70A 300.00 -7.20 307.20 1665 ---- 303.40B 287.70A 287.70A 295.00 -7.20 302.20 1670 ---- 298.70B 282.80A 282.80A 290.00 -7.20 297.20 1675 ---- 295.00B 276.70A 276.70A 285.00 -7.20 292.20 1 1680 ---- 288.50B 272.90A 272.90A 280.10 -7.20 287.30 1685 ---- 283.60B 267.90A 267.90A 275.10 -7.20 282.30 1690 ---- 278.70B 263.10A 263.10A 270.20 -7.20 277.40 1 1695 ---- 273.60B 258.10A 258.10A 265.30 -7.10 272.40 1700 ---- 270.30B 252.10A 252.10A 260.40 -7.10 267.50 6 1705 ---- 263.90B 248.40A 248.40A 255.50 -7.10 262.60 1710 ---- 259.20B 243.50A 243.50A 250.60 -7.10 257.70 1 1715 ---- 254.10B 238.50A 238.50A 245.70 -7.10 252.80 1720 ---- 249.10B 233.80A 233.80A 240.90 -7.10 248.00 1 1725 ---- 245.80B 227.90A 227.90A 236.00 -7.10 243.10 3 1730 ---- 239.30B 224.10A 224.10A 231.20 -7.10 238.30 1735 ---- 234.40B 219.30A 219.30A 226.40 -7.00 233.40 1740 ---- 229.70B 214.50A 214.50A 221.60 -7.00 228.60 1745 ---- 224.90B 209.70A 209.70A 216.80 -7.00 223.80 1750 ---- 221.70B 204.00A 204.00A 212.00 -7.00 219.00 8 1755 ---- 215.30B 200.30A 200.30A 207.30 -7.00 214.30 1760 ---- 210.60B 195.60A 195.60A 202.60 -6.90 209.50 1765 ---- 206.00B 191.00A 191.00A 197.90 -6.90 204.80 1770 ---- 201.30B 186.30A 186.30A 193.20 -6.90 200.10 1775 ---- 198.00B 180.70A 180.70A 188.60 -6.90 195.50 1 1780 ---- 191.90B 177.10A 177.10A 183.90 -6.90 190.80 1785 ---- 187.40B 171.60A 171.60A 179.30 -6.90 186.20 1790 ---- 182.60B 167.10A 167.10A 174.80 -6.80 181.60 1 1795 ---- 178.20B 162.60A 162.60A 170.20 -6.90 177.10 1800 ---- 174.90B 158.10A 158.10A 165.80 -6.70 172.50 20 1805 ---- 170.40B 153.70A 153.70A 161.30 -6.70 168.00 1810 ---- 165.90B 149.40A 149.40A 156.90 -6.70 163.60 1815 ---- 161.50B 145.00A 145.00A 152.50 -6.70 159.20 1 1820 ---- 157.10B 140.80A 140.80A 148.20 -6.60 154.80 1 1825 ---- 152.70B 136.50A 136.50A 143.90 -6.60 150.50 1830 ---- 148.40B 132.40A 132.40A 139.60 -6.60 146.20 1 1835 ---- 144.10B 128.20A 128.20A 135.50 -6.50 142.00 1840 ---- 139.90B 124.20A 124.20A 131.30 -6.50 137.80 1845 ---- 135.70B 120.20A 120.20A 127.20 -6.50 133.70 1850 ---- 131.50B 116.20A 116.20A 123.20 -6.40 129.60 2 1855 ---- 127.50B 112.40A 112.40A 119.30 -6.30 125.60 2 1860 ---- 123.40B 108.60A 108.60A 115.40 -6.20 121.60 1865 ---- 119.50B 104.80A 104.80A 111.50 -6.20 117.70 1870 ---- 115.60B 101.10A 101.10A 107.70 -6.20 113.90 1875 ---- 111.80B 97.50A 97.50A 104.00 -6.10 110.10 1 1880 ---- 108.00B 94.00A 94.00A 100.40 -6.00 106.40 1885 ---- 104.30B 90.60A 90.60A 96.90 -5.90 102.80 1890 ---- 100.70B 87.20A 87.20A 93.40 -5.90 99.30 1895 ---- 97.10B 83.90A 83.90A 90.00 -5.80 95.80 2 1900 ---- 93.70B 80.70A 80.70A 86.60 -5.80 92.40 13 1905 ---- 90.30B 77.60A 77.60A 83.40 -5.60 89.00 1910 ---- 87.00B 74.60A 74.60A 80.20 -5.60 85.80 1915 ---- 83.80B 71.60A 71.60A 77.10 -5.50 82.60 2 1920 75.90 80.70B 68.70A 75.50B 74.10 -5.40 3 79.50 119 1925 ---- 77.50B 66.00A 66.00A 71.20 -5.30 76.50 2 1930 ---- 74.50B 63.20A 63.20A 68.40 -5.20 73.60 1 1935 ---- 71.60B 60.60A 60.60A 65.60 -5.10 70.70 136 1940 64.00 68.80B 58.00A 64.20B 62.90 -5.10 1 68.00 10 66 1945 ---- 66.00B 55.60A 55.60A 60.40 -4.90 56 65.30 25 1950 ---- 63.40B 53.20A 53.20A 57.80 -4.90 62.70 2 223 1955 ---- 60.80B 50.90A 50.90A 55.40 -4.80 60.20 1 36 1960 ---- 58.30B 48.70A 48.70A 53.10 -4.70 25 57.80 14 230 1965 52.40 55.90B 46.60A 55.90B 50.80 -4.60 92 55.40 33 401 1970 ---- 53.50B 44.60A 44.60A 48.70 -4.50 53.20 316 1975 ---- 51.30B 42.60A 42.60A 46.60 -4.40 51.00 19 1980 ---- 49.10B 40.70A 40.70A 44.60 -4.30 7 48.90 3 107 1985 ---- 47.00B 38.90A 38.90A 42.60 -4.20 46.80 1 555 1990 ---- 45.00B 37.20A 37.20A 40.80 -4.10 7 44.90 3 59 1995 ---- 43.10B 35.50A 35.50A 39.00 -4.00 43.00 35 2000 ---- ---- 33.90A 33.90A 37.30 -3.90 5 41.20 747 2005 34.10 34.10 32.40A 36.40B 35.70 -3.80 5 39.50 381 2010 33.50 33.50 31.00A 34.80B 34.10 -3.70 6 37.80 3 2015 ---- ---- 29.60A 29.60A 32.60 -3.60 36.20 20 2020 30.00 30.70 28.20A 30.60A 31.20 -3.50 19 34.70 93 2025 28.90 28.90 27.00A 30.40B 29.80 -3.40 3 33.20 400 2030 ---- ---- 25.80A 25.80A 28.50 -3.30 31.80 65 2035 ---- ---- 24.60A 24.60A 27.20 -3.30 112 30.50 102 2040 28.50 28.90B 23.50A 28.90B 26.10 -3.10 47 29.20 50 75 2045 24.40 25.50 22.50A 25.00A 24.90 -3.10 27 28.00 142 2050 ---- ---- 21.50A 21.50A 23.80 -3.00 66 26.80 4355 2055 ---- ---- 20.60A 20.60A 22.80 -2.90 267 25.70 88 2060 23.60 23.60 19.70A 19.70A 21.80 -2.80 30 24.60 66 722 2065 ---- ---- 18.80A 18.80A 20.90 -2.70 23.60 518 2070 ---- ---- 18.00A 18.00A 20.00 -2.60 22.60 1 577 2075 20.20 21.30B 17.20A 21.30B 19.20 -2.50 1 21.70 45 2080 ---- ---- 16.50A 16.50A 18.40 -2.40 20.80 54 2085 19.60 19.60 15.80A 15.80A 17.60 -2.30 4 19.90 1107 2090 ---- ---- 15.20A 15.20A 16.90 -2.20 19.10 40 2095 18.00 18.00 14.60A 14.60A 16.20 -2.20 3 18.40 7 2100 14.50 15.60 14.00 15.80B 15.50 -2.10 78 17.60 21 4066 2105 ---- ---- 13.40A 13.40A 14.90 -2.00 16.90 59 2110 15.90 15.90 12.80 14.50B 14.30 -2.00 5 16.30 17 2115 ---- ---- 12.30A 12.30A 13.70 -1.90 15.60 44 2120 ---- ---- 11.80A 11.80A 13.20 -1.80 15.00 453 2125 ---- ---- 11.40A 11.40A 12.60 -1.80 14.40 726 2130 12.90 12.90 10.90A 10.90A 12.10 -1.80 1 13.90 21 2135 ---- ---- 10.50A 10.50A 11.70 -1.70 13.40 3 2140 ---- ---- 10.10A 10.10A 11.20 -1.70 12.90 16 2145 ---- ---- 9.70A 9.70A 10.80 -1.60 12.40 26 2150 ---- ---- 9.40A 9.40A 10.40 -1.50 5 11.90 4 1185 2155 ---- ---- 9.00A 9.00A 10.00 -1.50 11.50 4 2160 ---- ---- 8.70A 8.70A 9.60 -1.50 5 11.10 28 2165 ---- ---- 8.30A 8.30A 9.30 -1.40 10.70 2 2170 ---- ---- 8.00A 8.00A 8.90 -1.40 10.30 7 2175 ---- ---- 7.80A 7.80A 8.60 -1.30 9.90 224 2180 ---- ---- 7.50A 7.50A 8.30 -1.30 9.60 43 2185 ---- ---- 7.20A 7.20A 8.00 -1.20 5 9.20 54 2190 ---- ---- 6.90A 6.90A 7.70 -1.20 8.90 25 2195 ---- ---- 6.70A 6.70A 7.40 -1.20 8.60 30 2200 ---- ---- 6.50A 6.50A 7.20 -1.10 14 8.30 2 2645 2205 ---- ---- 6.20A 6.20A 6.90 -1.10 8.00 2210 ---- ---- 6.00A 6.00A 6.70 -1.10 7.80 4 2215 ---- ---- 5.80A 5.80A 6.50 -1.00 1 7.50 51 2220 ---- ---- 5.60A 5.60A 6.30 -1.00 7.30 2 103 2225 ---- ---- 5.50A 5.50A 6.10 -.90 1 7.00 131 2230 ---- ---- 5.30A 5.30A 5.90 -.90 6.80 20 2235 ---- ---- 5.10A 5.10A 5.70 -.90 6.60 11 2240 ---- ---- 4.90A 4.90A 5.50 -.90 6.40 3 2245 ---- ---- 4.80A 4.80A 5.30 -.90 6.20 8 2250 ---- ---- 4.60A 4.60A 5.20 -.80 3 6.00 1 2018 2255 ---- ---- 4.50A 4.50A 5.00 -.80 5 5.80 70 2260 ---- ---- 4.30A 4.30A 4.80 -.80 5.60 114 2265 ---- ---- 4.20A 4.20A 4.70 -.80 5.50 3 2270 ---- ---- 4.10A 4.10A 4.50 -.80 5.30 2 23 2275 ---- ---- 4.00A 4.00A 4.40 -.70 5.10 1 333 2280 ---- ---- 3.80A 3.80A 4.30 -.70 5.00 1 13 2285 ---- ---- 3.70A 3.70A 4.10 -.80 4.90 67 2290 ---- ---- 3.60A 3.60A 4.00 -.70 4.70 34 2295 ---- ---- 3.50A 3.50A 3.90 -.70 4.60 13 2300 4.20 4.20 3.40A 3.70 3.80 -.60 24 4.40 4 1845 2305 ---- ---- 3.30A 3.30A 3.70 -.60 4.30 575 2310 ---- ---- 3.20A 3.20A 3.60 -.60 4.20 7 2315 ---- ---- 3.10A 3.10A 3.50 -.60 4.10 10 2320 ---- ---- 3.00A 3.00A 3.40 -.60 4.00 3 2325 3.20 3.20 3.00A 3.20 3.30 -.60 1 3.90 20 144 2330 ---- ---- 2.90A 2.90A 3.20 -.60 3.80 25 2340 ---- ---- 2.70A 2.70A 3.00 -.60 3.60 25 2350 2.70 2.70 2.60A 2.80B 2.80 -.60 3 3.40 4 409 2360 ---- ---- 2.40A 2.40A 2.70 -.50 3.20 1 2370 ---- ---- 2.30A 2.30A 2.50 -.50 3.00 16 2375 ---- ---- 2.20A 2.20A 2.40 -.60 3.00 162 2380 ---- ---- 2.20A 2.20A 2.40 -.50 2.90 2390 ---- ---- 2.10A 2.10A 2.20 -.60 2.80 9 2400 2.10 2.10 2.00A 2.10 2.10 -.50 26 2.60 2 1218 2410 ---- ---- 1.90A 1.90A 2.00 -.50 2.50 3 7 2420 ---- ---- 1.80A 1.80A 1.90 -.50 2.40 2 2425 ---- ---- 1.80A 1.80A 1.90 -.40 2.30 7 38 2430 ---- ---- 1.70A 1.70A 1.80 -.50 2.30 5 2450 ---- ---- 1.60A 1.60A 1.60 -.40 2.00 1025 2475 1.70 1.70 1.40A 1.40A 1.50 -.30 3 1.80 34 2500 ---- ---- 1.30A 1.30A 1.30 -.30 1.60 807 2525 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 239 2550 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 70 2575 ---- ---- 1.00A 1.00A .90 -.30 1.20 74 2600 ---- ---- .90A .90A .90 -.10 1.00 931 2625 ---- ---- .80A .80A .80 -.10 .90 93 2700 ---- ---- .60A .60A .60 -.10 .70 345 3000 ---- ---- ---- ---- .30 .00 .30 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 718.20B 703.10A 703.10A 710.00 -7.20 717.20 1275 ---- 693.20B 678.10A 678.10A 685.00 -7.20 692.20 1300 ---- 668.20B 653.10A 653.10A 660.00 -7.20 667.20 1325 ---- 643.20B 628.10A 628.10A 635.00 -7.20 642.20 1350 ---- 618.20B 603.10A 603.10A 610.00 -7.20 617.20 1375 ---- 593.20B 578.10A 578.10A 585.00 -7.20 592.20 1400 ---- 568.30B 553.00A 553.00A 560.00 -7.20 567.20 1425 ---- 543.30B 528.10A 528.10A 535.00 -7.20 542.20 1430 ---- 538.20B 523.10A 523.10A 530.00 -7.20 537.20 1440 ---- 528.10B 513.10A 513.10A 520.00 -7.20 527.20 1450 ---- 518.30B 503.00A 503.00A 510.00 -7.20 517.20 1460 ---- 508.20B 493.10A 493.10A 500.00 -7.20 507.20 1470 ---- 498.10B 483.00A 483.00A 490.00 -7.20 497.20 1475 ---- 493.30B 478.00A 478.00A 485.00 -7.20 492.20 1480 ---- 488.20B 473.00A 473.00A 480.00 -7.20 487.20 1490 ---- 478.20B 463.00A 463.00A 470.00 -7.20 477.20 1500 ---- 468.30B 453.00A 453.00A 460.00 -7.20 467.20 1510 ---- 458.20B 443.00A 443.00A 450.00 -7.20 457.20 1520 ---- 448.20B 433.00A 433.00A 440.00 -7.20 447.20 1525 ---- 443.30B 428.00A 428.00A 435.00 -7.20 442.20 1530 ---- 438.20B 423.00A 423.00A 430.00 -7.20 437.20 1535 ---- 433.20B 418.00A 418.00A 425.00 -7.20 432.20 1540 ---- 428.20B 413.00A 413.00A 420.00 -7.20 427.20 1545 ---- 423.20B 408.00A 408.00A 415.00 -7.20 422.20 1550 ---- 418.30B 402.90A 402.90A 410.00 -7.20 417.20 1555 ---- 413.20B 398.00A 398.00A 405.00 -7.20 412.20 1560 ---- 408.20B 393.00A 393.00A 400.00 -7.20 407.20 1565 ---- 403.20B 388.00A 388.00A 395.00 -7.20 402.20 1570 ---- 398.20B 383.00A 383.00A 390.00 -7.20 397.20 1575 ---- 393.40B 378.00A 378.00A 385.00 -7.20 392.20 1580 ---- 388.20B 373.00A 373.00A 380.00 -7.20 387.20 1585 ---- 383.20B 368.00A 368.00A 375.00 -7.20 382.20 1590 ---- 378.20B 363.00A 363.00A 370.00 -7.20 377.20 1595 ---- 373.20B 358.00A 358.00A 365.00 -7.20 372.20 1600 ---- 368.30B 352.90A 352.90A 360.00 -7.20 367.20 1605 ---- 363.20B 348.00A 348.00A 355.00 -7.20 362.20 1610 ---- 358.20B 343.00A 343.00A 350.00 -7.20 357.20 1615 ---- 353.20B 338.00A 338.00A 345.00 -7.20 352.20 1620 ---- 348.30B 333.00A 333.00A 340.00 -7.20 347.20 1625 ---- 343.30B 328.00A 328.00A 335.00 -7.20 342.20 1630 ---- 338.20B 323.00A 323.00A 330.00 -7.20 337.20 1635 ---- 333.20B 317.80A 317.80A 325.00 -7.20 332.20 1640 ---- 328.20B 312.80A 312.80A 320.00 -7.20 327.20 1645 ---- 323.30B 307.90A 307.90A 315.00 -7.20 322.20 1650 ---- 320.00B 301.70A 301.70A 310.00 -7.20 317.20 1655 ---- 313.50B 298.00A 298.00A 305.10 -7.20 312.30 1660 ---- 308.50B 293.10A 293.10A 300.10 -7.20 307.30 1665 ---- 303.50B 288.10A 288.10A 295.20 -7.20 302.40 1670 ---- 298.50B 283.20A 283.20A 290.30 -7.10 297.40 1675 ---- 295.20B 277.10A 277.10A 285.40 -7.10 292.50 10 1680 ---- 288.70B 273.40A 273.40A 280.50 -7.10 287.60 1685 ---- 283.60B 268.60A 268.60A 275.60 -7.10 282.70 1690 ---- 278.70B 263.70A 263.70A 270.70 -7.10 277.80 1695 ---- 273.90B 258.90A 258.90A 265.90 -7.10 273.00 1700 ---- 270.80B 252.90A 252.90A 261.00 -7.10 268.10 48 1705 ---- 264.10B 249.20A 249.20A 256.20 -7.10 263.30 1710 ---- 259.30B 244.50A 244.50A 251.40 -7.10 258.50 1 1715 ---- 254.50B 239.70A 239.70A 246.60 -7.10 253.70 1720 ---- 249.70B 234.90A 234.90A 241.80 -7.10 248.90 1725 ---- 246.70B 229.10A 229.10A 237.10 -7.00 244.10 10 1730 ---- 240.20B 225.50A 225.50A 232.30 -7.10 239.40 1735 ---- 235.50B 220.80A 220.80A 227.60 -7.10 234.70 1740 ---- 230.80B 216.10A 216.10A 222.90 -7.00 229.90 1745 ---- 226.10B 211.40A 211.40A 218.30 -7.00 225.30 1750 ---- 223.10B 205.80A 205.80A 213.60 -7.00 220.60 6 1755 ---- 216.70B 202.20A 202.20A 209.00 -7.00 216.00 1760 ---- 212.30B 197.70A 197.70A 204.40 -7.00 211.40 1765 ---- 207.50B 192.10A 192.10A 199.80 -7.00 206.80 1770 ---- 203.00B 187.60A 187.60A 195.30 -6.90 202.20 1775 ---- 200.00B 183.10A 183.10A 190.80 -6.90 197.70 1780 ---- 195.40B 178.60A 178.60A 186.30 -6.90 193.20 1785 ---- 190.90B 174.20A 174.20A 181.90 -6.80 188.70 1790 ---- 186.50B 169.90A 169.90A 177.40 -6.90 184.30 1795 ---- 182.00B 165.50A 165.50A 173.10 -6.80 179.90 1800 ---- 177.60B 161.20A 161.20A 168.70 -6.80 175.50 201 1805 ---- 173.20B 157.00A 157.00A 164.40 -6.80 171.20 1810 ---- 168.90B 152.80A 152.80A 160.20 -6.70 166.90 1815 ---- 164.60B 148.70A 148.70A 156.00 -6.70 162.70 1820 ---- 160.40B 144.50A 144.50A 151.80 -6.70 158.50 1825 ---- 156.20B 140.50A 140.50A 147.70 -6.60 154.30 1 1830 ---- 152.00B 136.50A 136.50A 143.60 -6.60 150.20 2 1835 ---- 147.90B 132.50A 132.50A 139.60 -6.50 146.10 1840 ---- 143.80B 128.70A 128.70A 135.60 -6.50 142.10 1845 ---- 139.80B 124.80A 124.80A 131.70 -6.40 138.10 1850 ---- 135.90B 121.10A 121.10A 127.90 -6.30 134.20 12 1855 ---- 132.00B 117.40A 117.40A 124.10 -6.30 130.40 1860 ---- 128.10B 113.70A 113.70A 120.40 -6.20 126.60 1865 ---- 124.30B 110.20A 110.20A 116.70 -6.10 122.80 1870 ---- 120.60B 106.70A 106.70A 113.10 -6.10 119.20 1875 ---- 117.00B 103.20A 103.20A 109.50 -6.10 115.60 1880 ---- 113.40B 99.90A 99.90A 106.10 -5.90 112.00 1885 ---- 109.80B 96.60A 96.60A 102.70 -5.90 108.60 1890 ---- 106.40B 93.40A 93.40A 99.30 -5.90 105.20 1895 ---- 103.00B 90.20A 90.20A 96.10 -5.70 101.80 1900 ---- 99.70B 87.10A 87.10A 92.90 -5.70 98.60 1 269 1905 ---- 96.40B 84.20A 84.20A 89.80 -5.60 95.40 7 1910 ---- 93.30B 81.30A 81.30A 86.70 -5.50 92.20 24 1915 ---- 90.20B 78.40A 78.40A 83.80 -5.40 89.20 1920 ---- 87.20B 75.70A 75.70A 80.90 -5.30 86.20 1 43 1925 ---- 84.20B 73.00A 73.00A 78.10 -5.20 3 83.30 1 500 1930 ---- 81.30B 70.40A 70.40A 75.30 -5.20 80.50 23 1935 ---- 78.50B 67.70A 67.70A 72.70 -5.10 77.80 3 1940 ---- 75.80B 65.30A 65.30A 70.10 -5.00 75.10 147 1945 ---- 73.20B 62.90A 62.90A 67.60 -4.90 72.50 1950 ---- 70.60B 60.60A 60.60A 65.10 -4.90 70.00 103 1955 ---- 68.10B 58.30A 58.30A 62.80 -4.70 67.50 13 1960 ---- 65.70B 56.20A 56.20A 60.50 -4.70 65.20 385 1965 ---- 63.30B 54.10A 54.10A 58.30 -4.60 62.90 59 1970 ---- 61.00B 52.10A 52.10A 56.10 -4.50 60.60 152 1975 ---- 58.80B 50.10A 50.10A 54.10 -4.40 58.50 452 1980 ---- 56.70B 48.20A 48.20A 52.10 -4.30 56.40 163 1985 ---- 54.60B 46.40A 46.40A 50.10 -4.30 54.40 64 1990 ---- 52.60B 44.70A 44.70A 48.30 -4.10 52.40 41 1995 ---- 50.70B 43.00A 43.00A 46.50 -4.10 50.60 40 2000 47.40 48.80B 41.30A 41.30A 44.70 -4.00 4 48.70 988 2005 ---- ---- 39.80A 39.80A 43.10 -3.90 47.00 1 2010 38.90 38.90 38.30A 42.20B 41.50 -3.80 3 45.30 37 41 2015 ---- ---- 36.80A 36.80A 39.90 -3.80 43.70 37 2020 ---- ---- 35.40A 35.40A 38.40 -3.70 42.10 200 2025 ---- ---- 34.10A 34.10A 37.00 -3.60 40.60 643 2030 ---- ---- 32.80A 32.80A 35.60 -3.50 39.10 277 2035 32.10 32.10 31.60A 31.60A 34.30 -3.40 3 37.70 7 2040 ---- ---- 30.40A 30.40A 33.00 -3.40 1 36.40 99 2045 ---- ---- 29.30A 29.30A 31.80 -3.30 35.10 143 2050 28.50 28.50 28.20A 31.10B 30.60 -3.30 506 33.90 1 1067 2055 ---- ---- 27.20A 27.20A 29.50 -3.20 32.70 165 2060 26.10 26.10 26.10 28.90B 28.50 -3.00 4 31.50 85 2065 ---- ---- 25.20A 25.20A 27.40 -3.00 30.40 161 2070 ---- ---- 24.30A 24.30A 26.40 -2.90 29.30 149 2075 ---- ---- 23.40A 23.40A 25.50 -2.80 28.30 966 2080 ---- ---- 22.60A 22.60A 24.60 -2.70 27.30 5 2085 ---- ---- 21.80A 21.80A 23.70 -2.70 26.40 17 2090 ---- ---- 21.00A 21.00A 22.90 -2.60 25.50 2095 ---- ---- 20.30A 20.30A 22.10 -2.50 24.60 7 2100 20.20 20.20 19.50A 21.60B 21.30 -2.50 5 23.80 4 2463 2105 ---- ---- 18.90A 18.90A 20.50 -2.50 23.00 270 2110 ---- ---- 18.20A 18.20A 19.80 -2.40 22.20 12 2115 ---- ---- 17.60A 17.60A 19.20 -2.30 21.50 9 2120 ---- ---- 17.00A 17.00A 18.50 -2.20 20.70 535 2125 ---- ---- 16.40A 16.40A 17.90 -2.20 20.10 399 2130 ---- ---- 15.90A 15.90A 17.30 -2.10 19.40 18 2135 ---- ---- 15.40A 15.40A 16.70 -2.10 18.80 25 2140 ---- ---- 14.90A 14.90A 16.10 -2.10 18.20 48 2145 ---- ---- 14.40A 14.40A 15.60 -2.00 17.60 10 2150 ---- ---- 13.90A 13.90A 15.10 -1.90 17.00 1268 2155 ---- ---- 13.50A 13.50A 14.60 -1.90 16.50 8 2160 14.00 14.10 13.00A 14.30B 14.10 -1.80 4 15.90 24 2165 ---- ---- 12.60A 12.60A 13.70 -1.70 15.40 14 2170 ---- ---- 12.20A 12.20A 13.30 -1.70 15.00 9 2175 ---- ---- 11.80A 11.80A 12.80 -1.70 14.50 1171 2180 ---- ---- 11.50A 11.50A 12.40 -1.60 14.00 12 2185 ---- ---- 11.10A 11.10A 12.00 -1.60 13.60 8 2190 ---- ---- 10.80A 10.80A 11.70 -1.50 13.20 50 2195 ---- ---- 10.40A 10.40A 11.30 -1.50 12.80 3 2200 ---- ---- 10.10A 10.10A 11.00 -1.40 12.40 1 1982 2205 ---- ---- 9.80A 9.80A 10.60 -1.50 12.10 11 2210 ---- ---- 9.50A 9.50A 10.30 -1.40 11.70 36 2215 ---- ---- 9.30A 9.30A 10.00 -1.40 11.40 8 2220 ---- ---- 9.00A 9.00A 9.70 -1.30 11.00 1 2225 ---- ---- 8.70A 8.70A 9.40 -1.30 10.70 36 2230 ---- ---- 8.50A 8.50A 9.10 -1.30 10.40 2235 ---- ---- 8.20A 8.20A 8.90 -1.20 10.10 2240 ---- ---- 8.00A 8.00A 8.60 -1.20 9.80 2245 ---- ---- 7.80A 7.80A 8.40 -1.20 9.60 1 2250 ---- ---- 7.60A 7.60A 8.10 -1.20 9.30 1592 2255 ---- ---- 7.30A 7.30A 7.90 -1.20 9.10 2260 ---- ---- 7.10A 7.10A 7.70 -1.10 8.80 2265 ---- ---- 6.90A 6.90A 7.50 -1.10 8.60 2270 ---- ---- 6.80A 6.80A 7.30 -1.00 8.30 2275 ---- ---- 6.60A 6.60A 7.10 -1.00 1 8.10 354 2280 ---- ---- 6.40A 6.40A 6.90 -1.00 7.90 2285 ---- ---- 6.20A 6.20A 6.70 -1.00 7.70 2290 ---- ---- 6.10A 6.10A 6.50 -1.00 7.50 47 2295 ---- ---- 5.90A 5.90A 6.30 -1.00 7.30 3 2300 ---- ---- 5.70A 5.70A 6.20 -.90 7.10 42 3047 2305 ---- ---- 5.60A 5.60A 6.00 -.90 6.90 2310 ---- ---- 5.50A 5.50A 5.90 -.90 6.80 174 2315 ---- ---- 5.30A 5.30A 5.70 -.90 6.60 2320 ---- ---- 5.20A 5.20A 5.60 -.80 6.40 2325 ---- ---- 5.00A 5.00A 5.40 -.90 6.30 681 2330 ---- ---- 4.90A 4.90A 5.30 -.80 6.10 2340 ---- ---- 4.70A 4.70A 5.00 -.80 5.80 51 2350 4.60 4.60 4.40A 4.70B 4.80 -.70 1 5.50 1 911 2360 ---- ---- 4.20A 4.20A 4.60 -.70 5.30 2370 ---- ---- 4.00A 4.00A 4.30 -.70 5.00 3 2375 ---- ---- 3.90A 3.90A 4.20 -.70 4.90 6 194 2380 ---- ---- 3.90A 3.90A 4.10 -.70 4.80 2390 ---- ---- 3.70A 3.70A 3.90 -.70 4.60 2400 3.70 3.80 3.50A 3.80 3.80 -.50 58 4.30 1393 2410 ---- ---- 3.40A 3.40A 3.60 -.60 4.20 2420 ---- ---- 3.20A 3.20A 3.40 -.60 4.00 2425 ---- ---- 3.10A 3.10A 3.40 -.50 3.90 37 2430 ---- ---- 3.10A 3.10A 3.30 -.50 3.80 2450 3.20 3.20 2.80A 2.80A 3.00 -.50 5 3.50 302 2475 ---- ---- 2.50A 2.50A 2.70 -.40 3.10 37 2500 ---- ---- 2.30A 2.30A 2.40 -.40 25 2.80 1271 2525 ---- ---- 2.10A 2.10A 2.20 -.30 2.50 9 57 2550 ---- ---- 1.90A 1.90A 2.00 -.30 2.30 59 2575 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 46 2600 ---- ---- 1.50A 1.50A 1.60 -.30 1.90 192 2625 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 72 2700 1.00 1.10 1.00 1.10 1.10 -.20 43 1.30 635 2800 ---- ---- .80A .80A .80 -.20 1.00 1254 3000 ---- ---- ---- ---- .50 -.10 .60 545 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .20 .00 .20 8 OG MAR24 Gold Option CALL 1250 ---- 737.00B 722.40A 722.40A 729.10 -7.10 736.20 1275 ---- 712.00B 697.40A 697.40A 704.10 -7.10 711.20 1300 ---- 687.00B 672.30A 672.30A 679.10 -7.10 686.20 1325 ---- 662.10B 647.40A 647.40A 654.10 -7.10 661.20 1350 ---- 637.00B 622.30A 622.30A 629.10 -7.10 636.20 1375 ---- 612.00B 597.40A 597.40A 604.10 -7.10 611.20 1400 ---- 587.10B 572.30A 572.30A 579.10 -7.10 586.20 1425 ---- 562.00B 547.30A 547.30A 554.10 -7.10 561.20 1440 ---- 546.90B 532.30A 532.30A 539.10 -7.10 546.20 1450 ---- 537.00B 522.20A 522.20A 529.10 -7.10 536.20 1460 ---- 527.00B 512.30A 512.30A 519.10 -7.10 526.20 1470 ---- 517.00B 502.30A 502.30A 509.10 -7.10 516.20 1475 ---- 512.00B 497.30A 497.30A 504.10 -7.10 511.20 1480 ---- 507.00B 492.30A 492.30A 499.10 -7.10 506.20 1490 ---- 497.00B 482.30A 482.30A 489.10 -7.10 496.20 1500 ---- 487.00B 472.20A 472.20A 479.10 -7.10 486.20 1510 ---- 477.00B 462.30A 462.30A 469.10 -7.10 476.20 1520 ---- 467.00B 452.30A 452.30A 459.10 -7.10 466.20 1525 ---- 462.00B 447.30A 447.30A 454.10 -7.10 461.20 1530 ---- 457.00B 442.30A 442.30A 449.10 -7.10 456.20 1540 ---- 446.90B 432.30A 432.30A 439.10 -7.10 446.20 1545 ---- 442.00B 427.30A 427.30A 434.10 -7.10 441.20 1550 ---- 437.10B 422.20A 422.20A 429.10 -7.10 436.20 1555 ---- 432.10B 417.20A 417.20A 424.10 -7.10 431.20 1560 ---- 427.10B 412.20A 412.20A 419.10 -7.10 426.20 1565 ---- 422.10B 407.20A 407.20A 414.10 -7.10 421.20 1570 ---- 417.10B 402.20A 402.20A 409.10 -7.10 416.20 1575 ---- 412.10B 397.20A 397.20A 404.10 -7.10 411.20 1580 ---- 407.10B 392.20A 392.20A 399.10 -7.10 406.20 1585 ---- 402.00B 387.20A 387.20A 394.10 -7.10 401.20 1590 ---- 397.10B 382.20A 382.20A 389.10 -7.10 396.20 1595 ---- 392.10B 377.20A 377.20A 384.10 -7.10 391.20 1600 ---- 387.10B 372.10A 372.10A 379.10 -7.10 386.20 1605 ---- 382.10B 367.20A 367.20A 374.10 -7.10 381.20 1610 ---- 377.10B 362.20A 362.20A 369.10 -7.10 376.20 1615 ---- 372.10B 357.20A 357.20A 364.10 -7.10 371.20 1620 ---- 366.90B 352.20A 352.20A 359.10 -7.10 366.20 1625 ---- 362.10B 345.60A 345.60A 354.10 -7.10 361.20 10 1630 ---- 356.90B 342.10A 342.10A 349.10 -7.10 356.20 1635 ---- 352.10B 337.20A 337.20A 344.10 -7.10 351.20 1640 ---- 347.20B 332.20A 332.20A 339.10 -7.10 346.20 1645 ---- 342.10B 327.20A 327.20A 334.20 -7.10 341.30 1650 ---- 339.00B 320.90A 320.90A 329.20 -7.10 336.30 6 1655 ---- 332.30B 317.30A 317.30A 324.30 -7.00 331.30 1660 ---- 327.40B 312.40A 312.40A 319.30 -7.10 326.40 1665 ---- 322.40B 307.50A 307.50A 314.40 -7.10 321.50 1670 ---- 317.40B 302.60A 302.60A 309.50 -7.10 316.60 1675 ---- 314.40B 296.40A 296.40A 304.70 -7.00 311.70 6 1680 ---- 307.70B 292.90A 292.90A 299.80 -7.00 306.80 1685 ---- 302.80B 288.00A 288.00A 294.90 -7.10 302.00 1690 ---- 297.90B 283.20A 283.20A 290.10 -7.00 297.10 1695 ---- 293.20B 278.40A 278.40A 285.30 -7.00 292.30 1700 ---- 290.10B 272.30A 272.30A 280.50 -7.00 287.50 25 1705 ---- 283.50B 268.80A 268.80A 275.70 -7.00 282.70 1710 ---- 278.40B 264.00A 264.00A 270.90 -7.00 277.90 1715 ---- 273.60B 259.30A 259.30A 266.10 -7.00 273.10 1720 ---- 268.80B 254.50A 254.50A 261.40 -7.00 268.40 1725 ---- 266.10B 248.60A 248.60A 256.70 -6.90 263.60 5 1730 ---- 259.40B 245.20A 245.20A 252.00 -6.90 258.90 2 1735 ---- 254.70B 240.50A 240.50A 247.30 -6.90 254.20 1740 ---- 250.00B 235.90A 235.90A 242.60 -6.90 249.50 1745 ---- 245.40B 231.20A 231.20A 238.00 -6.90 244.90 1750 ---- 242.70B 225.50A 225.50A 233.40 -6.90 240.30 1755 ---- 236.50B 222.10A 222.10A 228.80 -6.90 235.70 1 1760 ---- 231.80B 216.40A 216.40A 224.20 -6.90 231.10 1765 ---- 227.30B 211.90A 211.90A 219.70 -6.80 226.50 4 1770 ---- 222.80B 207.40A 207.40A 215.20 -6.80 222.00 1 1775 ---- 219.70B 202.90A 202.90A 210.70 -6.80 217.50 1 1780 ---- 215.20B 198.50A 198.50A 206.20 -6.80 213.00 1785 ---- 210.70B 194.10A 194.10A 201.80 -6.80 208.60 3 1790 ---- 206.30B 189.80A 189.80A 197.40 -6.80 204.20 1795 ---- 201.90B 185.50A 185.50A 193.10 -6.70 199.80 3 1800 ---- 197.50B 181.20A 181.20A 188.70 -6.70 195.40 4 1805 ---- 193.10B 176.90A 176.90A 184.40 -6.70 191.10 1810 ---- 188.80B 172.80A 172.80A 180.20 -6.70 186.90 1815 ---- 184.50B 168.60A 168.60A 176.00 -6.60 182.60 1 1820 ---- 180.30B 164.50A 164.50A 171.80 -6.60 178.40 1 1825 ---- 176.10B 160.40A 160.40A 167.70 -6.60 174.30 1830 ---- 171.90B 156.40A 156.40A 163.60 -6.60 170.20 1835 ---- 167.90B 152.50A 152.50A 159.60 -6.50 166.10 1840 ---- 163.80B 148.60A 148.60A 155.60 -6.50 162.10 1845 ---- 159.80B 144.70A 144.70A 151.70 -6.40 158.10 1850 ---- 155.80B 140.90A 140.90A 147.80 -6.40 154.20 4 2 1855 ---- 151.90B 137.20A 137.20A 144.00 -6.40 150.40 1860 ---- 148.00B 133.50A 133.50A 140.20 -6.30 146.50 1865 ---- 144.20B 129.90A 129.90A 136.50 -6.30 142.80 1870 ---- 140.50B 126.30A 126.30A 132.90 -6.20 139.10 20 1875 ---- 136.70B 122.80A 122.80A 129.30 -6.10 135.40 1880 ---- 133.10B 119.30A 119.30A 125.70 -6.10 131.80 2 1885 ---- 129.50B 116.00A 116.00A 122.20 -6.10 128.30 1 1890 ---- 126.00B 112.60A 112.60A 118.80 -6.00 124.80 1895 ---- 122.50B 109.40A 109.40A 115.50 -5.90 121.40 1 1900 ---- 119.10B 106.20A 106.20A 112.20 -5.80 118.00 2 328 1905 ---- 115.80B 103.10A 103.10A 108.90 -5.80 114.70 2 1910 ---- 112.50B 100.00A 100.00A 105.80 -5.70 111.50 1915 ---- 109.30B 97.00A 97.00A 102.70 -5.60 108.30 1920 ---- 106.20B 94.10A 94.10A 99.60 -5.60 105.20 1925 ---- 103.10B 91.30A 91.30A 96.70 -5.50 102.20 3 1930 ---- 100.10B 88.50A 88.50A 93.80 -5.40 99.20 1 1935 ---- 97.10B 85.80A 85.80A 90.90 -5.40 96.30 1940 ---- 94.20B 83.10A 83.10A 88.20 -5.20 93.40 1 1945 ---- 91.40B 80.50A 80.50A 85.50 -5.20 90.70 1950 ---- 88.70B 78.00A 78.00A 82.80 -5.20 88.00 100 3590 1955 ---- 86.00B 75.50A 75.50A 80.30 -5.00 85.30 3 1960 ---- 83.40B 73.10A 73.10A 77.80 -5.00 82.80 3 1965 ---- 80.80B 70.80A 70.80A 75.30 -4.90 80.20 100 1970 ---- 78.40B 68.60A 68.60A 73.00 -4.80 77.80 1975 ---- 76.00B 66.40A 66.40A 70.70 -4.70 1 75.40 8 1980 ---- 73.60B 64.20A 64.20A 68.40 -4.70 73.10 1985 ---- 71.30B 62.20A 62.20A 66.30 -4.60 70.90 1 2 1990 ---- 69.10B 60.20A 60.20A 64.20 -4.50 68.70 189 1995 ---- 67.00B 58.20A 58.20A 62.10 -4.50 66.60 65 2000 ---- 64.90B 56.40A 56.40A 60.20 -4.30 3 64.50 172 2005 ---- 62.80B 54.50A 54.50A 58.20 -4.30 62.50 2010 ---- 60.90B 52.80A 52.80A 56.40 -4.20 60.60 125 2015 ---- 59.00B 51.10A 51.10A 54.60 -4.10 58.70 2020 ---- 57.10B 49.40A 49.40A 52.80 -4.10 56.90 2025 ---- 55.30B 47.90A 47.90A 51.20 -4.00 2 55.20 44 2030 ---- 53.60B 46.30A 46.30A 49.50 -4.00 53.50 2035 ---- 51.90B 44.80A 44.80A 48.00 -3.80 51.80 2040 ---- 50.30B 43.40A 43.40A 46.40 -3.80 50.20 37 2045 ---- ---- 42.00A 42.00A 45.00 -3.70 48.70 5 2050 ---- ---- 40.60A 40.60A 43.50 -3.70 47.20 524 2055 41.40 41.40 39.40A 41.10A 42.20 -3.50 2 45.70 120 2060 ---- ---- 38.10A 38.10A 40.80 -3.50 44.30 81 2065 ---- ---- 37.00A 37.00A 39.60 -3.40 43.00 4 2070 ---- ---- 35.80A 35.80A 38.30 -3.40 41.70 45 2075 ---- ---- 34.70A 34.70A 37.10 -3.30 40.40 102 2080 ---- ---- 33.60A 33.60A 36.00 -3.20 39.20 18 2085 ---- ---- 32.50A 32.50A 34.90 -3.20 38.10 2090 ---- ---- 31.60A 31.60A 33.80 -3.10 36.90 25 2095 ---- ---- 30.60A 30.60A 32.80 -3.00 35.80 32 2100 32.20 32.20 29.70A 32.10A 31.80 -3.00 35 34.80 201 881 2105 ---- ---- 28.80A 28.80A 30.80 -2.90 33.70 24 2110 ---- ---- 27.90A 27.90A 29.90 -2.80 32.70 28 2115 ---- ---- 27.10A 27.10A 29.00 -2.80 31.80 2120 ---- ---- 26.30A 26.30A 28.10 -2.80 30.90 5 2125 ---- ---- 25.50A 25.50A 27.30 -2.70 30.00 2 170 2130 ---- ---- 24.80A 24.80A 26.50 -2.60 29.10 2135 ---- ---- 24.00A 24.00A 25.70 -2.60 28.30 2140 ---- ---- 23.30A 23.30A 25.00 -2.50 27.50 4 2145 ---- ---- 22.70A 22.70A 24.20 -2.50 26.70 2150 ---- ---- 22.00A 22.00A 23.50 -2.40 25.90 2641 2155 ---- ---- 21.40A 21.40A 22.90 -2.30 25.20 8 2160 ---- ---- 20.80A 20.80A 22.20 -2.30 24.50 2 2165 ---- ---- 20.20A 20.20A 21.60 -2.20 23.80 7 2170 ---- ---- 19.60A 19.60A 21.00 -2.20 23.20 9 2175 ---- ---- 19.10A 19.10A 20.40 -2.10 22.50 233 2180 ---- ---- 18.50A 18.50A 19.80 -2.10 21.90 20 2185 ---- ---- 18.00A 18.00A 19.30 -2.00 21.30 6 2190 18.20 18.60 17.60A 19.00B 18.70 -2.10 9 20.80 7 2195 ---- ---- 17.10A 17.10A 18.20 -2.00 20.20 293 2200 17.60 17.70 16.60A 17.90B 17.70 -2.00 4 19.70 22142 2205 ---- ---- 16.20A 16.20A 17.30 -1.80 19.10 14 2210 ---- ---- 15.70A 15.70A 16.80 -1.80 18.60 4 16 2215 ---- ---- 15.30A 15.30A 16.30 -1.80 18.10 4 15 2220 ---- ---- 14.90A 14.90A 15.90 -1.80 17.70 20 2225 ---- ---- 14.50A 14.50A 15.50 -1.70 17.20 100 2230 ---- ---- 14.20A 14.20A 15.10 -1.60 16.70 23 2235 ---- ---- 13.80A 13.80A 14.70 -1.60 16.30 6 2240 ---- ---- 13.50A 13.50A 14.30 -1.60 15.90 3 2245 ---- ---- 13.10A 13.10A 13.90 -1.60 15.50 18 2250 ---- ---- 12.80A 12.80A 13.60 -1.50 15.10 115 2255 ---- ---- 12.50A 12.50A 13.20 -1.50 14.70 2260 ---- ---- 12.20A 12.20A 12.90 -1.40 14.30 12 2265 ---- ---- 11.90A 11.90A 12.60 -1.40 14.00 2270 ---- ---- 11.60A 11.60A 12.30 -1.30 13.60 1 2275 ---- ---- 11.30A 11.30A 12.00 -1.30 13.30 594 2280 ---- ---- 11.00A 11.00A 11.70 -1.30 13.00 2285 ---- ---- 10.70A 10.70A 11.40 -1.30 12.70 2290 ---- ---- 10.50A 10.50A 11.10 -1.30 12.40 2295 ---- ---- 10.20A 10.20A 10.80 -1.30 12.10 2300 ---- ---- 10.00A 10.00A 10.60 -1.20 34 11.80 201 2305 ---- ---- 9.80A 9.80A 10.30 -1.20 11.50 2310 ---- ---- 9.50A 9.50A 10.10 -1.10 11.20 2315 ---- ---- 9.30A 9.30A 9.80 -1.10 10.90 2320 ---- ---- 9.10A 9.10A 9.60 -1.10 10.70 2325 ---- ---- 8.90A 8.90A 9.40 -1.00 10.40 176 2330 ---- ---- 8.70A 8.70A 9.20 -1.00 10.20 16 2335 ---- ---- 8.50A 8.50A 9.00 -1.00 10.00 38 2340 ---- ---- 8.30A 8.30A 8.70 -1.00 9.70 2345 ---- ---- 8.10A 8.10A 8.50 -1.00 9.50 1 2350 ---- ---- 7.90A 7.90A 8.40 -.90 9.30 669 2360 ---- ---- 7.60A 7.60A 8.00 -.90 8.90 1 2370 ---- ---- 7.20A 7.20A 7.60 -.90 8.50 2375 ---- ---- 7.10A 7.10A 7.50 -.80 8.30 50 2380 ---- ---- 6.90A 6.90A 7.30 -.80 8.10 2390 ---- ---- 6.60A 6.60A 7.00 -.80 7.80 16 2400 ---- ---- 6.30A 6.30A 6.70 -.80 7.50 10001 2410 ---- ---- 6.10A 6.10A 6.40 -.70 7.10 2420 ---- ---- 5.80A 5.80A 6.10 -.70 6.80 5 2425 ---- ---- 5.70A 5.70A 6.00 -.70 6.70 89 2430 ---- ---- 5.60A 5.60A 5.90 -.70 6.60 85 2440 ---- ---- 5.30A 5.30A 5.60 -.70 6.30 2450 5.20 5.20 5.10A 5.30B 5.40 -.60 4 6.00 271 2475 ---- ---- 4.60A 4.60A 4.90 -.60 5.50 88 2500 4.70 4.70 4.10A 4.40 4.40 -.50 9 4.90 911 2525 4.00 4.00 3.80A 3.90 4.00 -.50 23 4.50 163 2550 3.90 3.90 3.40A 3.50 3.60 -.50 11 4.10 165 2575 ---- ---- 3.10A 3.10A 3.30 -.40 10 3.70 85 2600 ---- ---- 2.80A 2.80A 3.00 -.40 9 3.40 4 534 2625 ---- ---- 2.60A 2.60A 2.70 -.40 3.10 66 2750 ---- ---- 1.70A 1.70A 1.80 -.30 2.10 755 2800 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 200 2975 ---- ---- 1.00A 1.00A .90 -.20 1.10 54 3000 ---- ---- .90A .90A .90 -.10 1.00 436 3250 ---- ---- ---- ---- .50 -.10 .60 20 3500 ---- ---- ---- ---- .30 -.10 .40 119 4000 ---- ---- ---- ---- .20 -.10 .30 7 OG APR24 Gold Option CALL 1250 ---- 736.80B 722.60A 722.60A 729.10 -7.10 736.20 1275 ---- 712.00B 697.50A 697.50A 704.10 -7.10 711.20 1300 ---- 686.90B 672.50A 672.50A 679.10 -7.10 686.20 1325 ---- 661.90B 647.60A 647.60A 654.10 -7.10 661.20 1350 ---- 637.00B 622.50A 622.50A 629.10 -7.10 636.20 1375 ---- 611.90B 597.60A 597.60A 604.10 -7.10 611.20 1400 ---- 586.90B 572.60A 572.60A 579.10 -7.10 586.20 1425 ---- 561.90B 547.60A 547.60A 554.10 -7.10 561.20 1440 ---- 546.80B 532.70A 532.70A 539.10 -7.10 546.20 1450 ---- 536.90B 522.60A 522.60A 529.10 -7.10 536.20 1460 ---- 526.90B 512.70A 512.70A 519.10 -7.10 526.20 1470 ---- 516.90B 502.70A 502.70A 509.10 -7.10 516.20 1475 ---- 511.90B 497.60A 497.60A 504.10 -7.10 511.20 1480 ---- 506.80B 492.70A 492.70A 499.10 -7.10 506.20 1490 ---- 496.80B 482.70A 482.70A 489.10 -7.10 496.20 1500 ---- 487.00B 472.60A 472.60A 479.10 -7.10 486.20 1510 ---- 476.90B 462.70A 462.70A 469.10 -7.10 476.20 1520 ---- 466.80B 452.80A 452.80A 459.10 -7.10 466.20 1525 ---- 462.00B 447.60A 447.60A 454.10 -7.10 461.20 1530 ---- 456.80B 442.80A 442.80A 449.10 -7.10 456.20 1540 ---- 447.00B 432.80A 432.80A 439.10 -7.10 446.20 1545 ---- 442.00B 427.80A 427.80A 434.10 -7.10 441.20 1550 ---- 437.10B 422.60A 422.60A 429.10 -7.10 436.20 1555 ---- 432.00B 417.70A 417.70A 424.10 -7.10 431.20 1560 ---- 427.00B 412.70A 412.70A 419.10 -7.10 426.20 1565 ---- 421.90B 407.70A 407.70A 414.10 -7.10 421.20 1570 ---- 416.90B 402.70A 402.70A 409.10 -7.10 416.20 1575 ---- 412.10B 397.60A 397.60A 404.10 -7.10 411.20 1580 ---- 406.90B 392.70A 392.70A 399.10 -7.10 406.20 1585 ---- 401.90B 387.70A 387.70A 394.10 -7.10 401.20 1590 ---- 396.90B 382.70A 382.70A 389.10 -7.10 396.20 1595 ---- 391.80B 377.70A 377.70A 384.10 -7.10 391.20 1600 ---- 387.00B 370.60A 370.60A 379.10 -7.10 386.20 1605 ---- 381.80B 367.70A 367.70A 374.10 -7.10 381.20 1610 ---- 376.80B 362.70A 362.70A 369.10 -7.10 376.20 1615 ---- 371.80B 357.70A 357.70A 364.10 -7.10 371.20 1620 ---- 366.80B 352.80A 352.80A 359.10 -7.10 366.20 1625 ---- 364.00B 345.80A 345.80A 354.20 -7.00 361.20 1630 ---- 356.90B 342.70A 342.70A 349.20 -7.10 356.30 1635 ---- 351.90B 337.80A 337.80A 344.30 -7.00 351.30 1640 ---- 347.00B 332.90A 332.90A 339.40 -7.00 346.40 1645 ---- 342.10B 328.00A 328.00A 334.50 -7.00 341.50 1650 ---- 339.30B 321.30A 321.30A 329.60 -7.00 336.60 14 1655 ---- 332.20B 318.20A 318.20A 324.70 -7.00 331.70 1660 ---- 327.30B 313.40A 313.40A 319.80 -7.00 326.80 1665 ---- 322.50B 308.50A 308.50A 315.00 -7.00 322.00 1670 ---- 317.60B 303.70A 303.70A 310.10 -7.00 317.10 1675 ---- 315.00B 297.20A 297.20A 305.30 -7.00 312.30 39 1680 ---- 307.90B 294.10A 294.10A 300.50 -7.00 307.50 1685 ---- 303.10B 289.30A 289.30A 295.70 -7.00 302.70 1690 ---- 298.30B 284.60A 284.60A 291.00 -6.90 297.90 1695 ---- 293.60B 279.90A 279.90A 286.20 -7.00 293.20 1700 ---- 291.00B 273.50A 273.50A 281.50 -6.90 288.40 35 1705 ---- 284.10B 270.40A 270.40A 276.80 -6.90 283.70 1710 ---- 279.40B 265.80A 265.80A 272.10 -6.90 279.00 1715 ---- 274.70B 261.10A 261.10A 267.40 -6.90 274.30 1720 ---- 270.10B 256.50A 256.50A 262.80 -6.90 269.70 1725 ---- 267.40B 250.20A 250.20A 258.10 -6.90 265.00 1730 ---- 260.80B 247.30A 247.30A 253.50 -6.90 260.40 1735 ---- 256.20B 242.70A 242.70A 248.90 -6.90 255.80 1740 ---- 251.60B 236.50A 236.50A 244.40 -6.80 251.20 1745 ---- 247.00B 232.00A 232.00A 239.80 -6.90 246.70 2 1750 ---- 244.40B 227.50A 227.50A 235.30 -6.90 242.20 3 1755 ---- 239.90B 223.10A 223.10A 230.80 -6.90 237.70 1760 ---- 235.30B 218.60A 218.60A 226.30 -6.90 233.20 1765 ---- 230.90B 214.20A 214.20A 221.90 -6.80 228.70 1770 ---- 226.40B 209.90A 209.90A 217.50 -6.80 224.30 1775 ---- 222.00B 205.50A 205.50A 213.10 -6.80 219.90 1780 ---- 217.60B 201.30A 201.30A 208.80 -6.80 215.60 1785 ---- 213.20B 197.00A 197.00A 204.50 -6.80 211.30 1790 ---- 208.90B 192.80A 192.80A 200.20 -6.80 207.00 1795 ---- 204.60B 188.60A 188.60A 196.00 -6.70 202.70 1800 ---- 200.40B 184.50A 184.50A 191.80 -6.70 198.50 1 1805 ---- 196.10B 180.40A 180.40A 187.60 -6.70 194.30 1810 ---- 191.90B 176.30A 176.30A 183.50 -6.70 190.20 1815 ---- 187.80B 172.30A 172.30A 179.50 -6.50 186.00 1820 ---- 183.70B 168.30A 168.30A 175.40 -6.60 182.00 1825 ---- 179.60B 164.40A 164.40A 171.50 -6.50 178.00 1830 ---- 175.60B 160.60A 160.60A 167.50 -6.50 174.00 1835 ---- 171.70B 156.70A 156.70A 163.60 -6.50 170.10 1840 ---- 167.70B 153.00A 153.00A 159.80 -6.40 166.20 1845 ---- 163.90B 149.20A 149.20A 156.00 -6.30 162.30 1850 ---- 160.00B 145.60A 145.60A 152.30 -6.20 158.50 1855 ---- 156.30B 142.00A 142.00A 148.60 -6.20 154.80 1860 ---- 152.50B 138.40A 138.40A 145.00 -6.10 151.10 1865 ---- 148.90B 134.90A 134.90A 141.40 -6.10 147.50 1870 ---- 145.20B 131.50A 131.50A 137.80 -6.10 143.90 1875 ---- 141.70B 128.10A 128.10A 134.40 -6.00 140.40 2 1880 ---- 138.20B 124.80A 124.80A 131.00 -5.90 136.90 1885 ---- 134.70B 121.50A 121.50A 127.60 -5.90 133.50 1890 ---- 131.30B 118.30A 118.30A 124.30 -5.80 130.10 1895 ---- 128.00B 115.20A 115.20A 121.10 -5.70 126.80 1900 ---- 124.70B 112.10A 112.10A 117.90 -5.70 123.60 62 1905 ---- 121.50B 109.10A 109.10A 114.80 -5.60 120.40 1910 ---- 118.30B 106.10A 106.10A 111.70 -5.60 117.30 1915 ---- 115.20B 103.20A 103.20A 108.70 -5.50 114.20 1920 ---- 112.20B 100.40A 100.40A 105.80 -5.40 111.20 1925 ---- 109.20B 97.60A 97.60A 102.90 -5.40 108.30 1930 ---- 106.30B 94.90A 94.90A 100.10 -5.30 105.40 1935 ---- 103.40B 92.30A 92.30A 97.30 -5.30 102.60 1940 ---- 100.60B 89.70A 89.70A 94.60 -5.30 99.90 1945 ---- 97.90B 87.20A 87.20A 92.00 -5.20 97.20 1950 ---- 95.20B 84.70A 84.70A 89.50 -5.00 94.50 37 1955 ---- 92.60B 82.30A 82.30A 86.90 -5.10 92.00 1960 ---- 90.00B 80.00A 80.00A 84.50 -5.00 89.50 1965 ---- 87.60B 77.70A 77.70A 82.10 -4.90 87.00 1970 ---- 85.10B 75.50A 75.50A 79.80 -4.80 84.60 1975 ---- 82.80B 73.30A 73.30A 77.50 -4.80 11 82.30 1980 ---- 80.50B 71.30A 71.30A 75.30 -4.70 80.00 100 1985 ---- 78.20B 69.20A 69.20A 73.20 -4.60 77.80 56 1990 ---- 76.00B 67.30A 67.30A 71.10 -4.60 75.70 20 20 1995 ---- 73.90B 65.30A 65.30A 69.10 -4.50 73.60 2000 ---- 71.80B 63.40A 63.40A 67.10 -4.50 71.60 282 2005 ---- 69.80B 61.70A 61.70A 65.20 -4.40 69.60 2010 ---- 67.90B 59.90A 59.90A 63.40 -4.30 67.70 2015 ---- 66.00B 58.10A 58.10A 61.60 -4.20 65.80 69 2020 ---- 64.10B 56.50A 56.50A 59.80 -4.20 64.00 2025 ---- 62.30B 54.90A 54.90A 58.10 -4.10 62.20 69 2030 ---- 60.60B 53.40A 53.40A 56.50 -4.00 60.50 166 2035 ---- 58.90B 51.90A 51.90A 54.90 -3.90 58.80 2040 ---- 57.30B 50.30A 50.30A 53.40 -3.80 57.20 16 2045 ---- ---- 48.90A 48.90A 51.90 -3.80 55.70 2050 ---- ---- 47.50A 47.50A 50.40 -3.70 54.10 694 2055 ---- ---- 46.20A 46.20A 49.00 -3.70 52.70 20 2060 ---- ---- 44.90A 44.90A 47.60 -3.60 51.20 6 2065 ---- ---- 43.70A 43.70A 46.30 -3.50 49.80 2070 ---- ---- 42.50A 42.50A 45.00 -3.50 48.50 1 2075 ---- ---- 41.30A 41.30A 43.80 -3.40 47.20 92 2080 ---- ---- 40.20A 40.20A 42.60 -3.30 45.90 30 2085 ---- ---- 39.10A 39.10A 41.40 -3.30 44.70 2090 ---- ---- 38.00A 38.00A 40.30 -3.20 43.50 2095 ---- ---- 37.00A 37.00A 39.20 -3.20 42.40 2100 ---- ---- 35.90A 35.90A 38.10 -3.10 41.20 897 2105 ---- ---- 35.00A 35.00A 37.10 -3.00 40.10 2110 ---- ---- 34.10A 34.10A 36.10 -3.00 39.10 2115 ---- ---- 33.20A 33.20A 35.20 -2.90 38.10 40 2120 ---- ---- 32.30A 32.30A 34.20 -2.90 37.10 2125 ---- ---- 31.40A 31.40A 33.30 -2.80 36.10 142 2130 ---- ---- 30.60A 30.60A 32.40 -2.80 35.20 2135 ---- ---- 29.80A 29.80A 31.60 -2.70 34.30 2140 ---- ---- 29.10A 29.10A 30.80 -2.60 33.40 2145 ---- ---- 28.30A 28.30A 30.00 -2.60 32.60 2150 28.40 28.40 27.60A 27.60A 29.20 -2.50 1 31.70 2 980 2155 ---- ---- 26.90A 26.90A 28.50 -2.40 30.90 2160 ---- ---- 26.20A 26.20A 27.80 -2.40 30.20 13 2165 ---- ---- 25.50A 25.50A 27.10 -2.30 29.40 2170 ---- ---- 24.90A 24.90A 26.40 -2.30 28.70 2175 ---- ---- 24.20A 24.20A 25.70 -2.30 28.00 106 2180 ---- ---- 23.70A 23.70A 25.10 -2.20 27.30 30 2185 ---- ---- 23.10A 23.10A 24.50 -2.10 26.60 30 2190 ---- ---- 22.50A 22.50A 23.90 -2.10 26.00 1 2195 ---- ---- 21.90A 21.90A 23.30 -2.10 25.40 2200 ---- ---- 21.40A 21.40A 22.70 -2.10 1 24.80 901 2205 ---- ---- 20.90A 20.90A 22.20 -2.00 24.20 2210 ---- ---- 20.40A 20.40A 21.70 -1.90 23.60 2215 ---- ---- 19.90A 19.90A 21.20 -1.80 23.00 2220 ---- ---- 19.40A 19.40A 20.70 -1.80 22.50 43 2225 ---- ---- 19.00A 19.00A 20.20 -1.80 22.00 105 2230 ---- ---- 18.50A 18.50A 19.70 -1.70 21.40 2235 ---- ---- 18.10A 18.10A 19.20 -1.70 20.90 2240 ---- ---- 17.70A 17.70A 18.80 -1.70 20.50 2245 ---- ---- 17.30A 17.30A 18.30 -1.70 20.00 2250 ---- ---- 16.90A 16.90A 17.90 -1.60 23 19.50 613 2255 ---- ---- 16.50A 16.50A 17.50 -1.60 19.10 2260 ---- ---- 16.10A 16.10A 17.10 -1.60 18.70 2265 ---- ---- 15.80A 15.80A 16.70 -1.50 18.20 2270 ---- ---- 15.40A 15.40A 16.30 -1.50 17.80 2275 ---- ---- 15.10A 15.10A 16.00 -1.40 17.40 30 2280 ---- ---- 14.80A 14.80A 15.60 -1.40 17.00 2285 ---- ---- 14.50A 14.50A 15.30 -1.40 16.70 2290 ---- ---- 14.20A 14.20A 14.90 -1.40 16.30 2295 ---- ---- 13.90A 13.90A 14.60 -1.30 15.90 2300 ---- ---- 13.50A 13.50A 14.30 -1.30 15.60 256 2305 ---- ---- 13.30A 13.30A 13.90 -1.40 15.30 2310 ---- ---- 13.00A 13.00A 13.60 -1.30 14.90 2315 ---- ---- 12.70A 12.70A 13.30 -1.30 14.60 2320 ---- ---- 12.40A 12.40A 13.00 -1.30 14.30 2325 ---- ---- 12.10A 12.10A 12.80 -1.20 14.00 107 2330 ---- ---- 11.90A 11.90A 12.50 -1.20 13.70 2335 ---- ---- 11.70A 11.70A 12.20 -1.20 13.40 2340 12.70 12.80B 11.40A 11.40A 12.00 -1.10 5 13.10 2345 ---- ---- 11.20A 11.20A 11.70 -1.20 12.90 2350 ---- ---- 10.90A 10.90A 11.50 -1.10 12.60 8104 2360 ---- ---- 10.50A 10.50A 11.00 -1.10 12.10 2370 ---- ---- 10.00A 10.00A 10.60 -1.00 11.60 2375 ---- ---- 9.80A 9.80A 10.30 -1.10 11.40 80 2380 ---- ---- 9.60A 9.60A 10.10 -1.00 11.10 2390 ---- ---- 9.30A 9.30A 9.70 -1.00 10.70 2400 ---- ---- 8.90A 8.90A 9.30 -1.00 10.30 852 2410 ---- ---- 8.50A 8.50A 9.00 -.90 9.90 2420 ---- ---- 8.20A 8.20A 8.60 -.90 9.50 2425 ---- ---- 8.00A 8.00A 8.50 -.80 9.30 2430 ---- ---- 7.90A 7.90A 8.30 -.90 9.20 100 2440 ---- ---- 7.60A 7.60A 8.00 -.80 8.80 2450 ---- ---- 7.30A 7.30A 7.70 -.80 8.50 6772 2475 ---- ---- 6.60A 6.60A 7.00 -.70 7.70 2500 6.10 6.10 6.10 6.30B 6.30 -.80 1 7.10 2147 2525 ---- ---- 5.50A 5.50A 5.80 -.70 6.50 18 2550 ---- ---- 5.10A 5.10A 5.30 -.60 5.90 47 2575 ---- ---- 4.60A 4.60A 4.80 -.60 5.40 30 2600 ---- ---- 4.20A 4.20A 4.40 -.60 5.00 63 2625 ---- ---- 3.90A 3.90A 4.00 -.60 4.60 47 2700 ---- ---- 3.10A 3.10A 3.10 -.60 3.70 406 3000 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1130 3100 ---- ---- 1.10A 1.10A 1.10 -.20 1.30 1 3200 ---- ---- .90A .90A .90 -.20 1.10 3300 ---- ---- .80A .80A .70 -.20 .90 3400 ---- ---- .70A .70A .60 -.20 .80 242 4000 ---- ---- ---- ---- .30 -.10 .40 1 OG MAY24 Gold Option CALL 1250 ---- ---- 742.40A 742.40A 748.50 -7.00 755.50 1275 ---- ---- 717.50A 717.50A 723.50 -7.00 730.50 1300 ---- ---- 692.40A 692.40A 698.50 -7.00 705.50 1325 ---- ---- 667.50A 667.50A 673.50 -7.00 680.50 1350 ---- ---- 642.30A 642.30A 648.50 -7.00 655.50 1375 ---- ---- 617.40A 617.40A 623.50 -7.00 630.50 1400 ---- ---- 592.30A 592.30A 598.50 -7.00 605.50 1425 ---- ---- 567.40A 567.40A 573.50 -7.00 580.50 1450 ---- ---- 542.30A 542.30A 548.50 -7.00 555.50 1460 ---- ---- 532.40A 532.40A 538.50 -7.00 545.50 1470 ---- ---- 522.40A 522.40A 528.50 -7.00 535.50 1475 ---- ---- 517.40A 517.40A 523.50 -7.00 530.50 1480 ---- ---- 512.40A 512.40A 518.50 -7.00 525.50 1490 ---- ---- 502.40A 502.40A 508.50 -7.00 515.50 1500 ---- ---- 492.30A 492.30A 498.50 -7.00 505.50 1510 ---- ---- 482.40A 482.40A 488.50 -7.00 495.50 1520 ---- ---- 472.40A 472.40A 478.50 -7.00 485.50 1525 ---- ---- 467.40A 467.40A 473.50 -7.00 480.50 1530 ---- ---- 462.40A 462.40A 468.50 -7.00 475.50 1540 ---- ---- 452.40A 452.40A 458.50 -7.00 465.50 1545 ---- ---- 447.40A 447.40A 453.50 -7.00 460.50 1550 ---- ---- 442.30A 442.30A 448.50 -7.00 455.50 1555 ---- ---- 437.40A 437.40A 443.50 -7.00 450.50 1560 ---- ---- 432.40A 432.40A 438.50 -7.00 445.50 1565 ---- ---- 427.40A 427.40A 433.50 -7.00 440.50 1570 ---- ---- 422.40A 422.40A 428.50 -7.00 435.50 1575 ---- ---- 417.40A 417.40A 423.50 -7.00 430.50 1580 ---- ---- 412.40A 412.40A 418.50 -7.00 425.50 1585 ---- ---- 407.40A 407.40A 413.50 -7.00 420.50 1590 ---- ---- 402.40A 402.40A 408.50 -7.00 415.50 1595 ---- ---- 397.40A 397.40A 403.50 -7.00 410.50 1600 ---- 406.70B 390.00A 390.00A 398.50 -7.00 405.50 1605 ---- ---- 387.40A 387.40A 393.50 -7.00 400.50 1610 ---- ---- 382.40A 382.40A 388.50 -7.00 395.50 1615 ---- ---- 377.50A 377.50A 383.50 -7.00 390.50 1620 ---- ---- 372.50A 372.50A 378.60 -7.00 385.60 1625 ---- 383.40B 365.30A 365.30A 373.60 -7.00 380.60 1630 ---- ---- 362.60A 362.60A 368.70 -7.00 375.70 1635 ---- ---- 357.70A 357.70A 363.80 -6.90 370.70 1640 ---- ---- 352.80A 352.80A 358.90 -6.90 365.80 1645 ---- ---- 347.90A 347.90A 354.00 -6.90 360.90 1650 ---- 358.80B 340.90A 340.90A 349.10 -6.90 356.00 14 1655 ---- ---- 338.10A 338.10A 344.30 -6.90 351.20 1660 ---- ---- 333.30A 333.30A 339.40 -6.90 346.30 1665 ---- ---- 328.50A 328.50A 334.60 -6.90 341.50 1670 ---- ---- 323.70A 323.70A 329.80 -6.90 336.70 1675 ---- 334.50B 316.80A 316.80A 325.00 -6.90 331.90 1680 ---- ---- 314.00A 314.00A 320.20 -6.90 327.10 1685 ---- ---- 309.30A 309.30A 315.40 -6.90 322.30 1690 ---- ---- 304.50A 304.50A 310.70 -6.80 317.50 1695 ---- ---- 299.80A 299.80A 305.90 -6.90 312.80 1700 ---- 310.70B 293.20A 293.20A 301.20 -6.90 308.10 5 1705 ---- ---- 290.50A 290.50A 296.50 -6.90 303.40 1710 ---- ---- 285.90A 285.90A 291.80 -6.90 298.70 1715 ---- ---- 281.20A 281.20A 287.20 -6.80 294.00 1720 ---- ---- 276.60A 276.60A 282.60 -6.80 289.40 1725 ---- 287.20B 270.00A 270.00A 277.90 -6.80 284.70 2 1730 ---- ---- 267.50A 267.50A 273.30 -6.80 280.10 1735 ---- ---- 262.90A 262.90A 268.80 -6.80 275.60 1740 ---- ---- 256.40A 256.40A 264.20 -6.80 271.00 1745 ---- ---- 251.90A 251.90A 259.70 -6.80 266.50 1750 ---- 264.30B 247.40A 247.40A 255.20 -6.70 261.90 1755 ---- 259.80B 243.00A 243.00A 250.80 -6.70 257.50 1760 ---- 255.30B 238.60A 238.60A 246.30 -6.70 253.00 1765 ---- 250.80B 234.20A 234.20A 241.90 -6.70 248.60 1770 ---- 246.40B 229.90A 229.90A 237.50 -6.70 244.20 1775 ---- 242.00B 225.50A 225.50A 233.20 -6.60 239.80 3 1780 ---- 237.60B 221.20A 221.20A 228.80 -6.60 235.40 1785 ---- 233.20B 217.00A 217.00A 224.50 -6.60 231.10 1790 ---- 228.90B 212.80A 212.80A 220.30 -6.50 226.80 1795 ---- 224.60B 208.60A 208.60A 216.00 -6.60 222.60 1800 ---- 220.40B 204.40A 204.40A 211.80 -6.60 218.40 1805 ---- 216.10B 200.30A 200.30A 207.70 -6.50 214.20 1810 ---- 212.00B 196.30A 196.30A 203.60 -6.40 210.00 1815 ---- 207.80B 192.20A 192.20A 199.50 -6.40 205.90 1820 ---- 203.70B 188.30A 188.30A 195.40 -6.40 201.80 1825 ---- 199.60B 184.30A 184.30A 191.40 -6.40 197.80 2 1830 ---- 195.60B 180.40A 180.40A 187.50 -6.30 193.80 1835 ---- 191.60B 176.60A 176.60A 183.50 -6.40 189.90 1840 ---- 187.70B 172.80A 172.80A 179.70 -6.20 185.90 1845 ---- 183.80B 169.00A 169.00A 175.80 -6.30 182.10 1850 ---- 179.90B 165.30A 165.30A 172.00 -6.30 178.30 4 1855 ---- 176.10B 161.60A 161.60A 168.30 -6.20 174.50 1860 ---- 172.30B 158.00A 158.00A 164.60 -6.20 170.80 1865 ---- 168.60B 154.40A 154.40A 160.90 -6.20 167.10 1870 ---- 164.90B 150.90A 150.90A 157.30 -6.10 163.40 1875 ---- 161.30B 147.40A 147.40A 153.80 -6.00 159.80 1880 ---- 157.70B 144.00A 144.00A 150.30 -6.00 156.30 1885 ---- 154.20B 140.70A 140.70A 146.80 -6.00 152.80 1890 ---- 150.70B 137.40A 137.40A 143.40 -6.00 149.40 1895 ---- 147.30B 134.10A 134.10A 140.10 -5.90 146.00 1900 ---- 143.90B 130.90A 130.90A 136.80 -5.90 142.70 1905 ---- 140.60B 127.80A 127.80A 133.60 -5.80 139.40 1910 ---- 137.30B 124.70A 124.70A 130.40 -5.70 136.10 1915 ---- 134.10B 121.70A 121.70A 127.30 -5.70 133.00 1920 ---- 130.90B 118.70A 118.70A 124.20 -5.70 129.90 1925 ---- 127.80B 115.80A 115.80A 121.20 -5.60 126.80 1930 ---- 124.80B 112.90A 112.90A 118.20 -5.60 123.80 1935 ---- 121.80B 110.10A 110.10A 115.30 -5.50 120.80 1940 ---- 118.80B 107.40A 107.40A 112.50 -5.40 117.90 1945 ---- 115.90B 104.70A 104.70A 109.70 -5.40 115.10 1950 ---- 113.10B 102.00A 102.00A 107.00 -5.30 112.30 1955 ---- 110.40B 99.50A 99.50A 104.30 -5.30 109.60 1960 ---- 107.60B 97.00A 97.00A 101.70 -5.20 106.90 1965 ---- 105.00B 94.50A 94.50A 99.10 -5.20 104.30 1970 ---- 102.40B 92.10A 92.10A 96.60 -5.10 101.70 1975 ---- 99.80B 89.80A 89.80A 94.20 -5.00 99.20 1980 ---- 97.40B 87.50A 87.50A 91.80 -5.00 96.80 1985 ---- 94.90B 85.20A 85.20A 89.50 -4.90 94.40 1990 ---- 92.60B 83.10A 83.10A 87.20 -4.80 92.00 1995 ---- 90.20B 80.90A 80.90A 85.00 -4.70 89.70 2000 ---- 88.00B 78.80A 78.80A 82.80 -4.70 87.50 15 2005 ---- 85.80B 76.90A 76.90A 80.70 -4.60 85.30 2010 ---- 83.60B 74.90A 74.90A 78.70 -4.50 83.20 2015 ---- 81.50B 73.00A 73.00A 76.70 -4.50 81.20 2020 ---- 79.50B 71.10A 71.10A 74.80 -4.30 79.10 2025 ---- 77.50B 69.30A 69.30A 72.90 -4.30 77.20 2030 ---- 75.50B 67.60A 67.60A 71.00 -4.30 75.30 7 2035 ---- 73.70B 65.90A 65.90A 69.30 -4.10 73.40 16 2040 ---- 71.80B 64.20A 64.20A 67.50 -4.10 71.60 2045 ---- 70.00B 62.60A 62.60A 65.80 -4.00 69.80 2050 ---- 68.30B 60.90A 60.90A 64.20 -3.90 68.10 123 2055 ---- 66.60B 59.50A 59.50A 62.60 -3.90 66.50 2060 ---- 64.90B 58.00A 58.00A 61.00 -3.80 64.80 3 2065 ---- ---- 56.60A 56.60A 59.50 -3.80 63.30 2070 ---- 61.80B 55.20A 55.20A 58.00 -3.70 61.70 50 2075 ---- 60.30B 53.80A 53.80A 56.60 -3.60 60.20 2080 ---- ---- 52.50A 52.50A 55.20 -3.60 58.80 50 2085 ---- 57.40B 51.20A 51.20A 53.90 -3.40 57.30 2090 ---- ---- 49.90A 49.90A 52.50 -3.50 56.00 2095 ---- ---- 48.70A 48.70A 51.30 -3.30 54.60 2100 ---- ---- 47.40A 47.40A 50.00 -3.30 53.30 121 2105 ---- ---- 46.40A 46.40A 48.80 -3.30 52.10 2110 ---- ---- 45.30A 45.30A 47.60 -3.20 50.80 2115 ---- ---- 44.20A 44.20A 46.50 -3.10 49.60 2120 ---- ---- 43.20A 43.20A 45.40 -3.10 48.50 2125 ---- ---- 42.10A 42.10A 44.30 -3.00 47.30 2130 ---- ---- 41.10A 41.10A 43.20 -3.00 46.20 2135 ---- ---- 40.20A 40.20A 42.20 -3.00 45.20 2140 ---- ---- 39.20A 39.20A 41.20 -2.90 44.10 1 2145 ---- ---- 38.30A 38.30A 40.30 -2.80 43.10 2150 38.70 38.70 37.30A 39.70B 39.30 -2.80 30 42.10 19 2155 ---- ---- 36.60A 36.60A 38.40 -2.80 41.20 2 2160 ---- ---- 35.70A 35.70A 37.50 -2.70 40.20 2 2165 ---- ---- 34.90A 34.90A 36.70 -2.60 39.30 2170 ---- ---- 34.10A 34.10A 35.80 -2.60 38.40 2175 ---- ---- 33.20A 33.20A 35.00 -2.50 37.50 250 2180 ---- ---- 32.60A 32.60A 34.20 -2.50 36.70 1 2185 ---- ---- 31.80A 31.80A 33.40 -2.50 35.90 1 2190 ---- ---- 31.10A 31.10A 32.70 -2.40 35.10 2195 ---- ---- 30.40A 30.40A 32.00 -2.30 34.30 2200 ---- ---- 29.60A 29.60A 31.30 -2.20 33.50 49 2205 ---- ---- 29.10A 29.10A 30.60 -2.20 32.80 2210 ---- ---- 28.50A 28.50A 29.90 -2.20 32.10 10 2215 ---- ---- 27.80A 27.80A 29.30 -2.10 31.40 2220 ---- ---- 27.20A 27.20A 28.60 -2.10 30.70 2225 ---- ---- 26.70A 26.70A 28.00 -2.00 30.00 2230 ---- ---- 26.10A 26.10A 27.40 -2.00 29.40 2235 ---- ---- 25.50A 25.50A 26.80 -2.00 28.80 2240 ---- ---- 25.00A 25.00A 26.20 -1.90 28.10 2245 ---- ---- 24.50A 24.50A 25.70 -1.90 27.60 2250 ---- ---- 23.80A 23.80A 25.10 -1.90 27.00 74 2255 ---- ---- 23.40A 23.40A 24.60 -1.80 26.40 1 2260 ---- ---- 22.90A 22.90A 24.10 -1.80 25.90 2265 ---- ---- 22.50A 22.50A 23.60 -1.70 25.30 10 2270 ---- ---- 22.00A 22.00A 23.10 -1.70 24.80 2275 ---- ---- 21.60A 21.60A 22.60 -1.70 24.30 2280 ---- ---- 21.10A 21.10A 22.10 -1.70 23.80 2285 ---- ---- 20.70A 20.70A 21.70 -1.60 23.30 2290 ---- ---- 20.30A 20.30A 21.20 -1.70 22.90 2295 ---- ---- 19.90A 19.90A 20.80 -1.60 22.40 2300 ---- ---- 19.40A 19.40A 20.40 -1.60 22.00 18 2305 ---- ---- 19.10A 19.10A 20.00 -1.50 21.50 2310 ---- ---- 18.70A 18.70A 19.60 -1.50 21.10 2315 ---- ---- 18.30A 18.30A 19.20 -1.50 20.70 2320 ---- ---- 18.00A 18.00A 18.80 -1.50 20.30 2325 ---- ---- 17.60A 17.60A 18.40 -1.50 19.90 2330 ---- ---- 17.30A 17.30A 18.10 -1.40 19.50 2335 ---- ---- 17.00A 17.00A 17.70 -1.40 19.10 2340 ---- ---- 16.60A 16.60A 17.40 -1.40 18.80 2345 ---- ---- 16.30A 16.30A 17.00 -1.40 18.40 2350 ---- ---- 16.00A 16.00A 16.70 -1.40 18.10 36 2355 ---- ---- 15.70A 15.70A 16.40 -1.30 17.70 1 2360 ---- ---- 15.40A 15.40A 16.10 -1.30 17.40 2370 ---- ---- 14.80A 14.80A 15.50 -1.20 16.70 2375 ---- ---- 14.60A 14.60A 15.20 -1.20 16.40 2380 ---- ---- 14.30A 14.30A 14.90 -1.20 16.10 2390 ---- ---- 13.80A 13.80A 14.40 -1.10 15.50 2400 ---- ---- 13.30A 13.30A 13.90 -1.10 15.00 2410 ---- ---- 12.80A 12.80A 13.40 -1.00 14.40 2420 ---- ---- 12.40A 12.40A 12.90 -1.00 13.90 2425 ---- ---- 12.10A 12.10A 12.70 -.90 13.60 2430 ---- ---- 11.90A 11.90A 12.40 -1.00 13.40 2440 ---- ---- 11.50A 11.50A 12.00 -.90 12.90 2450 ---- ---- 11.10A 11.10A 11.60 -.90 12.50 5 2460 ---- ---- 10.70A 10.70A 11.20 -.80 12.00 2475 ---- ---- 10.20A 10.20A 10.60 -.80 11.40 2500 ---- ---- 9.40A 9.40A 9.70 -.80 10.50 43 2525 ---- ---- 8.60A 8.60A 8.90 -.70 9.60 2550 ---- ---- 8.00A 8.00A 8.20 -.60 8.80 2575 ---- ---- 7.40A 7.40A 7.60 -.50 8.10 6 2600 ---- ---- 6.80A 6.80A 7.00 -.50 7.50 6 2625 ---- ---- 6.20A 6.20A 6.40 -.50 6.90 11 2650 ---- ---- 5.80A 5.80A 5.90 -.50 6.40 12 2750 ---- ---- 4.30A 4.30A 4.40 -.30 4.70 3000 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 41 OG JUN24 Gold Option CALL 900 ---- ---- 1092.60A 1092.60A 1098.50 -7.00 1105.50 925 ---- ---- 1067.70A 1067.70A 1073.50 -7.00 1080.50 950 ---- ---- 1042.60A 1042.60A 1048.50 -7.00 1055.50 975 ---- ---- 1017.60A 1017.60A 1023.50 -7.00 1030.50 1000 ---- ---- 992.50A 992.50A 998.50 -7.00 1005.50 1025 ---- ---- 967.60A 967.60A 973.50 -7.00 980.50 1050 ---- ---- 942.50A 942.50A 948.50 -7.00 955.50 1075 ---- ---- 917.60A 917.60A 923.50 -7.00 930.50 1090 ---- ---- 902.60A 902.60A 908.50 -7.00 915.50 1100 ---- ---- 892.50A 892.50A 898.50 -7.00 905.50 1110 ---- ---- 882.60A 882.60A 888.50 -7.00 895.50 1120 ---- ---- 872.60A 872.60A 878.50 -7.00 885.50 1125 ---- ---- 867.60A 867.60A 873.50 -7.00 880.50 1130 ---- ---- 862.60A 862.60A 868.50 -7.00 875.50 1140 ---- ---- 852.60A 852.60A 858.50 -7.00 865.50 1150 ---- ---- 842.50A 842.50A 848.50 -7.00 855.50 1160 ---- ---- 832.60A 832.60A 838.50 -7.00 845.50 1170 ---- ---- 822.50A 822.50A 828.50 -7.00 835.50 1175 ---- ---- 817.50A 817.50A 823.50 -7.00 830.50 1180 ---- ---- 812.50A 812.50A 818.50 -7.00 825.50 1190 ---- ---- 802.50A 802.50A 808.50 -7.00 815.50 1195 ---- ---- 797.50A 797.50A 803.50 -7.00 810.50 1200 ---- ---- 792.40A 792.40A 798.50 -7.00 805.50 1205 ---- ---- 787.50A 787.50A 793.50 -7.00 800.50 1210 ---- ---- 782.50A 782.50A 788.50 -7.00 795.50 1215 ---- ---- 777.50A 777.50A 783.50 -7.00 790.50 1220 ---- ---- 772.50A 772.50A 778.50 -7.00 785.50 1225 ---- ---- 767.50A 767.50A 773.50 -7.00 780.50 1230 ---- ---- 762.50A 762.50A 768.50 -7.00 775.50 1235 ---- ---- 757.50A 757.50A 763.50 -7.00 770.50 1240 ---- ---- 752.50A 752.50A 758.50 -7.00 765.50 1245 ---- ---- 747.50A 747.50A 753.50 -7.00 760.50 1250 ---- ---- 742.40A 742.40A 748.50 -7.00 755.50 1255 ---- ---- 737.50A 737.50A 743.50 -7.00 750.50 1260 ---- ---- 732.50A 732.50A 738.50 -7.00 745.50 1265 ---- ---- 727.50A 727.50A 733.50 -7.00 740.50 1270 ---- ---- 722.50A 722.50A 728.50 -7.00 735.50 1275 ---- ---- 717.50A 717.50A 723.50 -7.00 730.50 1280 ---- ---- 712.50A 712.50A 718.50 -7.00 725.50 1285 ---- ---- 707.50A 707.50A 713.50 -7.00 720.50 1290 ---- ---- 702.50A 702.50A 708.50 -7.00 715.50 1295 ---- ---- 697.50A 697.50A 703.50 -7.00 710.50 1300 ---- ---- 692.40A 692.40A 698.50 -7.00 705.50 1305 ---- ---- 687.50A 687.50A 693.50 -7.00 700.50 1310 ---- ---- 682.50A 682.50A 688.50 -7.00 695.50 1315 ---- ---- 677.50A 677.50A 683.50 -7.00 690.50 1320 ---- ---- 672.50A 672.50A 678.50 -7.00 685.50 1325 ---- ---- 667.50A 667.50A 673.50 -7.00 680.50 1330 ---- ---- 662.50A 662.50A 668.50 -7.00 675.50 1335 ---- ---- 657.50A 657.50A 663.50 -7.00 670.50 1340 ---- ---- 652.50A 652.50A 658.50 -7.00 665.50 1345 ---- ---- 647.50A 647.50A 653.50 -7.00 660.50 1350 ---- ---- 642.40A 642.40A 648.50 -7.00 655.50 1355 ---- ---- 637.50A 637.50A 643.50 -7.00 650.50 1360 ---- ---- 632.50A 632.50A 638.50 -7.00 645.50 1365 ---- ---- 627.50A 627.50A 633.50 -7.00 640.50 1370 ---- ---- 622.50A 622.50A 628.50 -7.00 635.50 1375 ---- ---- 617.50A 617.50A 623.50 -7.00 630.50 1380 ---- ---- 612.50A 612.50A 618.50 -7.00 625.50 1385 ---- ---- 607.50A 607.50A 613.50 -7.00 620.50 1390 ---- ---- 602.50A 602.50A 608.50 -7.00 615.50 1395 ---- ---- 597.50A 597.50A 603.50 -7.00 610.50 1400 ---- ---- 592.40A 592.40A 598.50 -7.00 605.50 1405 ---- ---- 587.40A 587.40A 593.50 -7.00 600.50 1410 ---- ---- 582.40A 582.40A 588.50 -7.00 595.50 1415 ---- ---- 577.40A 577.40A 583.50 -7.00 590.50 1420 ---- ---- 572.40A 572.40A 578.50 -7.00 585.50 1425 ---- ---- 567.40A 567.40A 573.50 -7.00 580.50 1430 ---- ---- 562.40A 562.40A 568.50 -7.00 575.50 1435 ---- ---- 557.40A 557.40A 563.50 -7.00 570.50 1440 ---- ---- 552.40A 552.40A 558.50 -7.00 565.50 1445 ---- ---- 547.40A 547.40A 553.50 -7.00 560.50 1450 ---- ---- 542.30A 542.30A 548.50 -7.00 555.50 1455 ---- ---- 537.40A 537.40A 543.50 -7.00 550.50 1460 ---- ---- 532.40A 532.40A 538.50 -7.00 545.50 1465 ---- ---- 527.40A 527.40A 533.50 -7.00 540.50 1470 ---- ---- 522.40A 522.40A 528.50 -7.00 535.50 1475 ---- ---- 517.40A 517.40A 523.50 -7.00 530.50 1480 ---- ---- 512.40A 512.40A 518.50 -7.00 525.50 1485 ---- ---- 507.40A 507.40A 513.50 -7.00 520.50 1490 ---- ---- 502.40A 502.40A 508.50 -7.00 515.50 1495 ---- ---- 497.40A 497.40A 503.50 -7.00 510.50 1500 ---- ---- 492.30A 492.30A 498.50 -7.00 505.50 1505 ---- ---- 487.40A 487.40A 493.50 -7.00 500.50 1510 ---- ---- 482.40A 482.40A 488.50 -7.00 495.50 1515 ---- ---- 477.40A 477.40A 483.50 -7.00 490.50 1520 ---- ---- 472.40A 472.40A 478.50 -7.00 485.50 1525 ---- ---- 467.40A 467.40A 473.50 -7.00 480.50 1530 ---- ---- 462.40A 462.40A 468.50 -7.00 475.50 1535 ---- ---- 457.40A 457.40A 463.50 -7.00 470.50 1540 ---- ---- 452.40A 452.40A 458.50 -7.00 465.50 1545 ---- ---- 447.40A 447.40A 453.50 -7.00 460.50 1550 ---- ---- 442.30A 442.30A 448.50 -7.00 455.50 1555 ---- ---- 437.40A 437.40A 443.50 -7.00 450.50 1560 ---- ---- 432.40A 432.40A 438.50 -7.00 445.50 1565 ---- ---- 427.40A 427.40A 433.50 -7.00 440.50 1570 ---- ---- 422.40A 422.40A 428.50 -7.00 435.50 1575 ---- ---- 415.00A 415.00A 423.50 -7.00 430.50 1580 ---- ---- 412.40A 412.40A 418.50 -7.00 425.50 1585 ---- ---- 407.40A 407.40A 413.50 -7.00 420.50 1590 ---- ---- 402.40A 402.40A 408.50 -7.00 415.50 1595 ---- ---- 397.50A 397.50A 403.50 -7.00 410.50 1600 ---- 408.30B 390.20A 390.20A 398.60 -6.90 405.50 1605 ---- ---- 387.50A 387.50A 393.60 -7.00 400.60 1610 ---- ---- 382.60A 382.60A 388.70 -7.00 395.70 1615 ---- ---- 377.70A 377.70A 383.80 -6.90 390.70 1620 ---- ---- 372.80A 372.80A 378.90 -6.90 385.80 1625 ---- 383.70B 365.80A 365.80A 374.00 -6.90 380.90 1630 ---- ---- 363.00A 363.00A 369.10 -6.90 376.00 1635 ---- ---- 358.10A 358.10A 364.30 -6.90 371.20 1640 ---- ---- 353.30A 353.30A 359.40 -6.90 366.30 1645 ---- ---- 348.50A 348.50A 354.60 -6.90 361.50 1650 ---- 359.30B 341.70A 341.70A 349.80 -6.90 356.70 1655 ---- ---- 338.90A 338.90A 345.00 -6.90 351.90 1660 ---- ---- 334.10A 334.10A 340.20 -6.90 347.10 1665 ---- ---- 329.20A 329.20A 335.40 -6.90 342.30 1670 ---- ---- 324.50A 324.50A 330.70 -6.80 337.50 1675 ---- 335.40B 318.00A 318.00A 326.00 -6.80 332.80 1680 ---- ---- 315.10A 315.10A 321.20 -6.90 328.10 1685 ---- ---- 310.40A 310.40A 316.60 -6.80 323.40 1690 ---- ---- 305.80A 305.80A 311.90 -6.80 318.70 1695 ---- ---- 301.20A 301.20A 307.20 -6.80 314.00 1700 ---- 311.80B 294.70A 294.70A 302.60 -6.80 309.40 1705 ---- ---- 292.00A 292.00A 298.00 -6.80 304.80 1710 ---- ---- 287.40A 287.40A 293.40 -6.80 300.20 1715 ---- ---- 282.90A 282.90A 288.80 -6.80 295.60 1720 ---- ---- 276.50A 276.50A 284.30 -6.70 291.00 1725 ---- 288.80B 272.00A 272.00A 279.80 -6.70 286.50 1730 ---- ---- 267.50A 267.50A 275.30 -6.70 282.00 1735 ---- 279.70B 263.10A 263.10A 270.80 -6.70 277.50 1740 ---- 275.20B 258.70A 258.70A 266.30 -6.70 273.00 1745 ---- 270.80B 254.30A 254.30A 261.90 -6.70 268.60 1750 ---- 266.30B 249.90A 249.90A 257.50 -6.60 264.10 1755 ---- 261.90B 245.60A 245.60A 253.10 -6.70 259.80 1760 ---- 257.50B 241.30A 241.30A 248.80 -6.60 255.40 1765 ---- 253.20B 237.00A 237.00A 244.50 -6.60 251.10 1770 ---- 248.80B 232.70A 232.70A 240.20 -6.60 246.80 1775 ---- 244.50B 228.50A 228.50A 235.90 -6.60 242.50 1780 ---- 240.30B 224.40A 224.40A 231.70 -6.60 238.30 1785 ---- 236.00B 220.20A 220.20A 227.50 -6.50 234.00 1790 ---- 231.80B 216.10A 216.10A 223.40 -6.50 229.90 1795 ---- 227.60B 212.10A 212.10A 219.30 -6.40 225.70 1800 ---- 223.50B 208.10A 208.10A 215.20 -6.40 221.60 16 1805 ---- 219.40B 204.10A 204.10A 211.20 -6.40 217.60 1810 ---- 215.30B 200.10A 200.10A 207.20 -6.30 213.50 1815 ---- 211.30B 196.20A 196.20A 203.20 -6.30 209.50 1820 ---- 207.30B 192.30A 192.30A 199.30 -6.30 205.60 1825 ---- 203.30B 188.50A 188.50A 195.40 -6.30 201.70 1830 ---- 199.40B 184.70A 184.70A 191.50 -6.30 197.80 8 1835 ---- 195.60B 181.00A 181.00A 187.70 -6.20 193.90 1840 ---- 191.70B 177.30A 177.30A 184.00 -6.10 190.10 1845 ---- 187.90B 173.70A 173.70A 180.30 -6.10 186.40 1850 ---- 184.20B 170.10A 170.10A 176.60 -6.10 182.70 400 1855 ---- 180.50B 166.50A 166.50A 173.00 -6.00 179.00 1860 ---- 176.80B 163.00A 163.00A 169.40 -6.00 175.40 1865 ---- 173.20B 159.60A 159.60A 165.90 -5.90 171.80 1870 ---- 169.70B 156.20A 156.20A 162.40 -5.90 168.30 1875 ---- 166.20B 152.80A 152.80A 159.00 -5.80 164.80 1880 ---- 162.70B 149.50A 149.50A 155.60 -5.80 161.40 75 1885 ---- 159.30B 146.20A 146.20A 152.20 -5.80 158.00 1890 ---- 155.90B 143.00A 143.00A 149.00 -5.70 154.70 1895 ---- 152.60B 139.90A 139.90A 145.70 -5.70 151.40 1900 ---- 149.30B 136.80A 136.80A 142.50 -5.60 148.10 3 1905 ---- 146.10B 133.70A 133.70A 139.40 -5.60 145.00 1 1910 ---- 142.90B 130.70A 130.70A 136.30 -5.50 141.80 1915 ---- 139.80B 127.80A 127.80A 133.30 -5.40 138.70 1920 ---- 136.70B 124.90A 124.90A 130.30 -5.40 135.70 1925 ---- 133.70B 122.10A 122.10A 127.40 -5.30 132.70 8 1930 ---- 130.80B 119.30A 119.30A 124.50 -5.30 129.80 1935 ---- 127.80B 116.50A 116.50A 121.70 -5.20 126.90 1940 ---- 125.00B 113.90A 113.90A 118.90 -5.20 124.10 1945 ---- 122.20B 111.20A 111.20A 116.20 -5.10 121.30 1950 ---- 119.40B 108.70A 108.70A 113.50 -5.10 118.60 51 1955 ---- 116.70B 106.20A 106.20A 110.90 -5.00 115.90 1960 ---- 114.10B 103.70A 103.70A 108.40 -4.90 113.30 1 1965 ---- 111.50B 101.30A 101.30A 105.90 -4.90 110.80 1970 ---- 109.00B 98.90A 98.90A 103.40 -4.90 108.30 100 1975 ---- 106.50B 96.60A 96.60A 101.00 -4.80 105.80 3 1980 ---- 104.00B 94.40A 94.40A 98.70 -4.70 103.40 1985 ---- 101.70B 92.20A 92.20A 96.40 -4.70 101.10 75 1990 ---- 99.30B 90.00A 90.00A 94.20 -4.60 98.80 1995 ---- 97.00B 87.90A 87.90A 92.00 -4.50 96.50 2000 ---- 94.80B 85.90A 85.90A 89.80 -4.50 11 94.30 232 2005 ---- 92.60B 83.90A 83.90A 87.80 -4.40 92.20 2010 ---- 90.50B 81.90A 81.90A 85.70 -4.40 90.10 670 2015 ---- 88.40B 80.00A 80.00A 83.80 -4.20 88.00 2020 ---- 86.40B 78.10A 78.10A 81.80 -4.30 86.10 2025 ---- 84.40B 76.30A 76.30A 79.90 -4.20 84.10 42 2030 ---- 82.50B 74.60A 74.60A 78.10 -4.10 82.20 50 2035 ---- 80.60B 72.90A 72.90A 76.30 -4.10 80.40 100 2040 ---- 78.80B 71.20A 71.20A 74.60 -3.90 78.50 50 2045 ---- 77.00B 69.60A 69.60A 72.90 -3.90 76.80 2050 ---- 75.30B 67.90A 67.90A 71.20 -3.90 75.10 333 2055 ---- 73.50B 66.40A 66.40A 69.60 -3.80 73.40 4 2060 ---- 71.90B 64.90A 64.90A 68.00 -3.70 71.70 75 2065 ---- 70.30B 63.50A 63.50A 66.50 -3.70 70.20 2070 ---- 68.70B 62.10A 62.10A 65.00 -3.60 68.60 2075 ---- 67.20B 60.60A 60.60A 63.50 -3.60 67.10 695 2080 ---- 65.70B 59.30A 59.30A 62.10 -3.50 65.60 2085 ---- ---- 58.00A 58.00A 60.70 -3.50 64.20 2090 ---- ---- 56.70A 56.70A 59.40 -3.40 62.80 2095 ---- ---- 55.50A 55.50A 58.00 -3.40 61.40 2100 ---- ---- 54.10A 54.10A 56.80 -3.30 11 60.10 150 1564 2105 ---- ---- 53.00A 53.00A 55.50 -3.30 58.80 2110 ---- ---- 51.80A 51.80A 54.30 -3.20 57.50 120 2115 ---- ---- 50.60A 50.60A 53.10 -3.20 56.30 2120 ---- ---- 49.50A 49.50A 52.00 -3.10 55.10 25 2125 ---- ---- 48.50A 48.50A 50.80 -3.10 53.90 8 2130 ---- ---- 47.60A 47.60A 49.70 -3.00 52.70 2135 ---- ---- 46.60A 46.60A 48.70 -2.90 51.60 2140 ---- ---- 45.40A 45.40A 47.60 -2.90 50.50 50 2145 ---- ---- 44.60A 44.60A 46.60 -2.90 49.50 2150 ---- ---- 43.50A 43.50A 45.60 -2.80 48.40 881 2155 ---- ---- 42.70A 42.70A 44.70 -2.70 47.40 20 2160 ---- ---- 41.70A 41.70A 43.70 -2.70 46.40 114 2165 ---- ---- 41.00A 41.00A 42.80 -2.70 45.50 2170 ---- ---- 40.00A 40.00A 41.90 -2.70 44.60 256 2175 ---- ---- 39.20A 39.20A 41.00 -2.60 43.60 25 2180 ---- ---- 38.50A 38.50A 40.20 -2.60 42.80 1 2185 ---- ---- 37.70A 37.70A 39.40 -2.50 41.90 12 2190 ---- ---- 36.90A 36.90A 38.60 -2.40 41.00 1 2195 ---- ---- 36.20A 36.20A 37.80 -2.40 40.20 2200 38.40 38.40 35.40A 37.20B 37.00 -2.40 14 39.40 10 4790 2205 ---- ---- 34.80A 34.80A 36.30 -2.30 38.60 2210 ---- ---- 34.10A 34.10A 35.60 -2.30 37.90 2215 ---- ---- 33.40A 33.40A 34.80 -2.30 37.10 2220 ---- ---- 32.70A 32.70A 34.20 -2.20 36.40 2225 ---- ---- 32.00A 32.00A 33.50 -2.20 35.70 41 2230 ---- ---- 31.40A 31.40A 32.80 -2.20 35.00 8 2235 ---- ---- 30.80A 30.80A 32.20 -2.10 34.30 2240 ---- ---- 30.20A 30.20A 31.60 -2.00 33.60 16 2245 ---- ---- 29.70A 29.70A 31.00 -2.00 33.00 2250 ---- ---- 29.00A 29.00A 30.40 -1.90 32.30 4835 2255 ---- ---- 28.50A 28.50A 29.80 -1.90 31.70 30 2260 ---- ---- 27.90A 27.90A 29.20 -1.90 31.10 400 2265 ---- ---- 27.50A 27.50A 28.70 -1.80 30.50 2270 ---- ---- 26.90A 26.90A 28.10 -1.80 29.90 2275 ---- ---- 26.40A 26.40A 27.60 -1.80 29.40 686 2280 ---- ---- 25.90A 25.90A 27.10 -1.70 28.80 16 2285 ---- ---- 25.50A 25.50A 26.60 -1.70 28.30 2290 ---- ---- 25.00A 25.00A 26.10 -1.70 27.80 2295 ---- ---- 24.50A 24.50A 25.60 -1.70 27.30 2300 ---- ---- 24.10A 24.10A 25.10 -1.70 26.80 964 2305 ---- ---- 23.60A 23.60A 24.70 -1.60 26.30 2310 ---- ---- 23.20A 23.20A 24.20 -1.60 25.80 2315 ---- ---- 22.80A 22.80A 23.80 -1.50 25.30 350 2320 ---- ---- 22.40A 22.40A 23.40 -1.50 24.90 2325 ---- ---- 22.00A 22.00A 22.90 -1.50 24.40 122 2330 ---- ---- 21.60A 21.60A 22.50 -1.50 24.00 2335 ---- ---- 21.20A 21.20A 22.10 -1.50 23.60 2340 ---- ---- 20.80A 20.80A 21.70 -1.50 23.20 2345 ---- ---- 20.50A 20.50A 21.40 -1.40 22.80 2350 ---- ---- 20.10A 20.10A 21.00 -1.40 22.40 208 2355 ---- ---- 19.80A 19.80A 20.60 -1.40 22.00 28 2360 ---- ---- 19.40A 19.40A 20.20 -1.40 21.60 2370 ---- ---- 18.80A 18.80A 19.50 -1.40 20.90 2375 ---- ---- 18.50A 18.50A 19.20 -1.30 20.50 13 2380 ---- ---- 18.20A 18.20A 18.90 -1.20 20.10 2390 ---- ---- 17.50A 17.50A 18.20 -1.30 19.50 2400 ---- ---- 17.00A 17.00A 17.60 -1.20 18.80 1335 2410 ---- ---- 16.40A 16.40A 17.00 -1.20 18.20 2420 ---- ---- 15.90A 15.90A 16.50 -1.10 17.60 2425 ---- ---- 15.60A 15.60A 16.20 -1.10 17.30 2430 ---- ---- 15.40A 15.40A 15.90 -1.10 17.00 2440 ---- ---- 14.90A 14.90A 15.40 -1.10 16.50 2450 ---- ---- 14.40A 14.40A 14.90 -1.10 16.00 2460 ---- ---- 14.00A 14.00A 14.40 -1.10 15.50 2475 ---- ---- 13.30A 13.30A 13.70 -1.10 14.80 8 2500 ---- ---- 12.30A 12.30A 12.70 -.90 13.60 3087 2525 ---- ---- 11.40A 11.40A 11.70 -.90 12.60 2550 ---- ---- 10.60A 10.60A 10.80 -.90 11.70 2071 2575 ---- ---- 9.90A 9.90A 10.00 -.90 10.90 7 2600 ---- ---- 9.20A 9.20A 9.30 -.80 10.10 705 2625 ---- ---- 8.50A 8.50A 8.70 -.70 9.40 25 2650 ---- ---- 8.00A 8.00A 8.10 -.70 8.80 22 2700 6.50 6.50 6.50 6.90B 7.00 -.70 1 7.70 5 54 2750 ---- ---- 6.00A 6.00A 6.10 -.60 6.70 2 1950 2800 ---- ---- 5.30A 5.30A 5.40 -.50 5.90 565 2850 ---- ---- 4.60A 4.60A 4.80 -.40 5.20 326 2875 ---- ---- 4.30A 4.30A 4.50 -.40 4.90 375 2950 ---- ---- 3.60A 3.60A 3.70 -.40 4.10 37 3000 ---- ---- 3.20A 3.20A 3.30 -.40 3.70 6233 3200 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 1112 3500 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 4408 4000 ---- ---- ---- ---- .60 -.10 .70 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 741.50 -7.00 748.50 1300 ---- ---- ---- ---- 716.50 -7.00 723.50 1325 ---- ---- ---- ---- 691.50 -7.00 698.50 1350 ---- ---- ---- ---- 666.50 -7.00 673.50 1375 ---- ---- ---- ---- 641.50 -7.00 648.50 1400 ---- ---- ---- ---- 616.50 -7.00 623.50 1425 ---- ---- ---- ---- 591.50 -7.00 598.50 1450 ---- ---- ---- ---- 566.50 -7.00 573.50 1470 ---- ---- ---- ---- 546.50 -7.00 553.50 1475 ---- ---- ---- ---- 541.50 -7.00 548.50 1480 ---- ---- ---- ---- 536.50 -7.00 543.50 1490 ---- ---- ---- ---- 526.50 -7.00 533.50 1500 ---- ---- ---- ---- 516.50 -7.00 523.50 1510 ---- ---- ---- ---- 506.50 -7.00 513.50 1520 ---- ---- ---- ---- 496.50 -7.00 503.50 1525 ---- ---- ---- ---- 491.50 -7.00 498.50 1530 ---- ---- ---- ---- 486.50 -7.00 493.50 1540 ---- ---- ---- ---- 476.50 -7.00 483.50 1550 ---- ---- ---- ---- 466.50 -7.00 473.50 1560 ---- ---- ---- ---- 456.50 -7.00 463.50 1565 ---- ---- ---- ---- 451.50 -7.00 458.50 1570 ---- ---- ---- ---- 446.50 -7.00 453.50 1575 ---- ---- 432.90A 432.90A 441.50 -7.00 448.50 1580 ---- ---- ---- ---- 436.50 -7.00 443.50 1585 ---- ---- ---- ---- 431.50 -7.00 438.50 1590 ---- ---- ---- ---- 426.50 -7.00 433.50 1595 ---- ---- ---- ---- 421.60 -6.90 428.50 1600 ---- 426.20B 408.20A 408.20A 416.60 -7.00 423.60 1605 ---- ---- ---- ---- 411.70 -6.90 418.60 1610 ---- ---- ---- ---- 406.70 -7.00 413.70 1615 ---- ---- ---- ---- 401.80 -7.00 408.80 1620 ---- ---- ---- ---- 396.90 -7.00 403.90 1625 ---- 401.60B 383.80A 383.80A 392.00 -7.00 399.00 1630 ---- ---- ---- ---- 387.20 -6.90 394.10 1635 ---- ---- ---- ---- 382.30 -7.00 389.30 1640 ---- ---- ---- ---- 377.50 -6.90 384.40 1645 ---- ---- ---- ---- 372.70 -6.90 379.60 1650 ---- 377.30B 359.70A 359.70A 367.90 -6.90 374.80 1 1655 ---- ---- ---- ---- 363.10 -6.90 370.00 1660 ---- ---- ---- ---- 358.30 -6.90 365.20 1665 ---- ---- ---- ---- 353.50 -7.00 360.50 1670 ---- ---- ---- ---- 348.80 -6.90 355.70 1675 ---- 353.40B 336.10A 336.10A 344.10 -6.90 351.00 1680 ---- ---- ---- ---- 339.40 -6.90 346.30 1685 ---- ---- ---- ---- 334.70 -6.90 341.60 1690 ---- ---- ---- ---- 330.00 -6.90 336.90 1695 ---- ---- ---- ---- 325.40 -6.90 332.30 1700 ---- 329.90B 312.90A 312.90A 320.80 -6.80 327.60 1705 ---- ---- ---- ---- 316.20 -6.80 323.00 1710 ---- ---- ---- ---- 311.60 -6.80 318.40 1 1715 ---- ---- ---- ---- 307.00 -6.80 313.80 1720 ---- ---- 294.70A 294.70A 302.50 -6.80 309.30 1725 ---- 306.90B 290.20A 290.20A 298.00 -6.70 304.70 1730 ---- ---- 285.80A 285.80A 293.50 -6.70 300.20 1735 ---- 297.90B 281.30A 281.30A 289.00 -6.70 295.70 1740 ---- 293.40B 276.90A 276.90A 284.60 -6.70 291.30 1745 ---- 288.90B 272.50A 272.50A 280.20 -6.60 286.80 1750 ---- 284.50B 268.20A 268.20A 275.80 -6.60 282.40 1755 ---- 280.00B 263.80A 263.80A 271.40 -6.60 278.00 1760 ---- 275.70B 259.50A 259.50A 267.10 -6.60 273.70 1765 ---- 271.30B 255.20A 255.20A 262.70 -6.60 269.30 1770 ---- 267.00B 251.00A 251.00A 258.50 -6.50 265.00 1775 ---- 262.70B 246.80A 246.80A 254.20 -6.60 260.80 1780 ---- 258.40B 242.60A 242.60A 250.00 -6.50 256.50 1785 ---- 254.10B 238.50A 238.50A 245.80 -6.50 252.30 1790 ---- 249.90B 234.30A 234.30A 241.60 -6.50 248.10 1795 ---- 245.70B 230.30A 230.30A 237.50 -6.50 244.00 1800 ---- 241.60B 226.20A 226.20A 233.40 -6.50 239.90 1805 ---- 237.50B 222.20A 222.20A 229.40 -6.40 235.80 1810 ---- 233.40B 218.20A 218.20A 225.30 -6.40 231.70 1815 ---- 229.30B 214.30A 214.30A 221.30 -6.40 227.70 1820 ---- 225.30B 210.40A 210.40A 217.40 -6.30 223.70 1825 ---- 221.30B 206.50A 206.50A 213.50 -6.30 219.80 1830 ---- 217.40B 202.70A 202.70A 209.60 -6.30 215.90 1835 ---- 213.50B 199.00A 199.00A 205.80 -6.20 212.00 1840 ---- 209.60B 195.20A 195.20A 202.00 -6.20 208.20 1845 ---- 205.80B 191.50A 191.50A 198.20 -6.20 204.40 1850 ---- 202.00B 187.90A 187.90A 194.50 -6.20 200.70 1855 ---- 198.30B 184.30A 184.30A 190.80 -6.20 197.00 1860 ---- 194.50B 180.70A 180.70A 187.20 -6.10 193.30 1865 ---- 190.90B 177.20A 177.20A 183.60 -6.10 189.70 1870 ---- 187.30B 173.70A 173.70A 180.10 -6.00 186.10 1875 ---- 183.70B 170.30A 170.30A 176.60 -5.90 182.50 1880 ---- 180.20B 166.90A 166.90A 173.10 -5.90 179.00 1885 ---- 176.70B 163.60A 163.60A 169.70 -5.90 175.60 1890 ---- 173.20B 160.30A 160.30A 166.30 -5.90 172.20 1895 ---- 169.80B 157.00A 157.00A 163.00 -5.80 168.80 1900 ---- 166.50B 153.80A 153.80A 159.70 -5.80 165.50 1905 ---- 163.20B 150.70A 150.70A 156.50 -5.70 162.20 1910 ---- 159.90B 147.60A 147.60A 153.30 -5.70 159.00 1915 ---- 156.70B 144.50A 144.50A 150.20 -5.60 155.80 1920 ---- 153.50B 141.50A 141.50A 147.10 -5.50 152.60 1925 ---- 150.40B 138.60A 138.60A 144.10 -5.50 149.60 1930 ---- 147.40B 135.70A 135.70A 141.10 -5.40 146.50 1935 ---- 144.30B 132.80A 132.80A 138.20 -5.30 143.50 1940 ---- 141.40B 130.00A 130.00A 135.30 -5.30 140.60 1945 ---- 138.40B 127.30A 127.30A 132.40 -5.30 137.70 1950 ---- 135.60B 124.40A 124.40A 129.60 -5.20 134.80 1955 ---- 132.80B 121.90A 121.90A 126.90 -5.10 132.00 1960 ---- 130.00B 119.30A 119.30A 124.20 -5.10 129.30 1965 ---- 127.30B 116.80A 116.80A 121.60 -5.00 126.60 1970 ---- 124.60B 114.30A 114.30A 119.00 -4.90 123.90 1975 ---- 122.00B 111.60A 111.60A 116.40 -4.90 121.30 1980 ---- 119.40B 109.40A 109.40A 113.90 -4.90 118.80 1985 ---- 116.80B 107.10A 107.10A 111.50 -4.80 116.30 1990 ---- 114.40B 104.70A 104.70A 109.10 -4.70 113.80 1995 ---- 111.90B 102.50A 102.50A 106.70 -4.70 111.40 2000 ---- 109.60B 100.10A 100.10A 104.40 -4.60 109.00 1 2005 ---- 107.20B 98.10A 98.10A 102.20 -4.50 106.70 2010 ---- 104.90B 96.00A 96.00A 100.00 -4.50 104.50 2015 ---- 102.70B 93.90A 93.90A 97.90 -4.40 1 102.30 2020 ---- 100.50B 91.90A 91.90A 95.80 -4.30 100.10 1 57 2025 ---- 98.40B 89.70A 89.70A 93.70 -4.30 98.00 2030 ---- 96.30B 88.00A 88.00A 91.70 -4.20 95.90 2035 ---- 94.20B 86.10A 86.10A 89.70 -4.20 93.90 2040 ---- 92.20B 84.30A 84.30A 87.80 -4.10 91.90 2045 ---- 90.30B 82.50A 82.50A 86.00 -4.00 90.00 2050 ---- 88.40B 80.50A 80.50A 84.10 -4.00 88.10 2 2055 ---- 86.50B 79.10A 79.10A 82.30 -4.00 86.30 2060 ---- 84.70B 77.40A 77.40A 80.60 -3.90 84.50 2065 ---- 82.90B 75.80A 75.80A 78.90 -3.90 82.80 2070 ---- 81.20B 74.20A 74.20A 77.20 -3.90 81.10 2075 ---- 79.50B 72.30A 72.30A 75.60 -3.80 79.40 2080 ---- ---- 71.10A 71.10A 74.00 -3.80 77.80 2085 ---- ---- 69.60A 69.60A 72.50 -3.70 76.20 2090 ---- ---- 68.20A 68.20A 71.00 -3.60 74.60 2095 ---- ---- 66.80A 66.80A 69.50 -3.60 73.10 2100 ---- ---- 65.10A 65.10A 68.10 -3.50 71.60 250 250 2105 ---- ---- 64.10A 64.10A 66.70 -3.50 70.20 2110 ---- ---- 62.80A 62.80A 65.30 -3.50 68.80 2115 ---- ---- 61.20A 61.20A 63.90 -3.50 67.40 2120 ---- ---- 60.30A 60.30A 62.60 -3.40 66.00 2125 ---- ---- 58.70A 58.70A 61.40 -3.30 64.70 2130 ---- ---- 57.90A 57.90A 60.10 -3.30 63.40 2135 ---- ---- 56.70A 56.70A 58.90 -3.30 62.20 2140 ---- ---- 55.60A 55.60A 57.70 -3.30 61.00 2145 ---- ---- 54.50A 54.50A 56.50 -3.30 59.80 2150 ---- ---- 53.10A 53.10A 55.40 -3.20 58.60 100 2155 ---- ---- 52.40A 52.40A 54.30 -3.10 57.40 2160 ---- ---- 51.40A 51.40A 53.20 -3.10 56.30 2165 ---- ---- 50.40A 50.40A 52.20 -3.00 55.20 2170 ---- ---- 49.40A 49.40A 51.10 -3.10 54.20 2175 ---- ---- 48.10A 48.10A 50.10 -3.00 53.10 2180 ---- ---- 47.50A 47.50A 49.10 -3.00 52.10 2185 ---- ---- 46.60A 46.60A 48.20 -2.90 51.10 2190 ---- ---- 45.70A 45.70A 47.20 -2.90 50.10 2195 ---- ---- 44.90A 44.90A 46.30 -2.90 49.20 2200 ---- ---- 43.70A 43.70A 45.40 -2.90 48.30 192 2205 ---- ---- 43.20A 43.20A 44.60 -2.80 47.40 2210 ---- ---- 42.40A 42.40A 43.70 -2.80 46.50 2215 ---- ---- 41.60A 41.60A 42.90 -2.70 45.60 2220 ---- ---- 40.80A 40.80A 42.10 -2.70 44.80 175 2225 ---- ---- 39.80A 39.80A 41.30 -2.60 43.90 2230 ---- ---- 39.30A 39.30A 40.60 -2.50 43.10 2235 ---- ---- 38.60A 38.60A 39.80 -2.50 42.30 2240 ---- ---- 37.90A 37.90A 39.10 -2.50 41.60 2245 ---- ---- 37.20A 37.20A 38.40 -2.40 40.80 2250 ---- ---- 36.30A 36.30A 37.70 -2.40 40.10 3 2255 ---- ---- 35.90A 35.90A 37.00 -2.30 39.30 2260 ---- ---- 35.20A 35.20A 36.30 -2.30 38.60 2265 ---- ---- 34.60A 34.60A 35.70 -2.20 37.90 2270 ---- ---- 34.00A 34.00A 35.10 -2.20 37.30 2275 ---- ---- 33.20A 33.20A 34.50 -2.10 36.60 28 2280 ---- ---- 32.80A 32.80A 33.90 -2.10 36.00 2285 ---- ---- 32.20A 32.20A 33.30 -2.00 35.30 2290 ---- ---- 31.60A 31.60A 32.70 -2.00 34.70 2295 ---- ---- 31.10A 31.10A 32.10 -2.00 34.10 2300 ---- ---- 30.40A 30.40A 31.60 -1.90 33.50 2 2305 ---- ---- 30.00A 30.00A 31.10 -1.80 32.90 400 2310 ---- ---- 29.50A 29.50A 30.50 -1.90 32.40 2315 ---- ---- 29.00A 29.00A 30.00 -1.80 31.80 2320 ---- ---- 28.50A 28.50A 29.50 -1.80 31.30 2325 ---- ---- 27.90A 27.90A 29.00 -1.80 30.80 2330 ---- ---- 27.60A 27.60A 28.50 -1.70 30.20 2335 ---- ---- 27.10A 27.10A 28.10 -1.60 29.70 2340 ---- ---- 26.70A 26.70A 27.60 -1.60 29.20 2345 ---- ---- 26.20A 26.20A 27.10 -1.60 28.70 2350 ---- ---- 25.70A 25.70A 26.70 -1.60 28.30 2355 ---- ---- 25.40A 25.40A 26.20 -1.60 27.80 2360 ---- ---- 24.90A 24.90A 25.80 -1.50 27.30 2365 ---- ---- 24.50A 24.50A 25.40 -1.50 26.90 2370 ---- ---- 24.10A 24.10A 24.90 -1.60 26.50 2375 ---- ---- 23.70A 23.70A 24.50 -1.50 26.00 2380 ---- ---- 23.40A 23.40A 24.10 -1.50 25.60 2390 ---- ---- 22.60A 22.60A 23.30 -1.50 24.80 2400 ---- ---- 21.90A 21.90A 22.60 -1.40 24.00 415 2410 ---- ---- 21.20A 21.20A 21.80 -1.50 23.30 2420 ---- ---- 20.60A 20.60A 21.10 -1.40 22.50 2425 ---- ---- 20.20A 20.20A 20.80 -1.40 22.20 2430 ---- ---- 20.00A 20.00A 20.50 -1.30 21.80 2440 ---- ---- 19.40A 19.40A 19.80 -1.40 21.20 2450 ---- ---- 18.80A 18.80A 19.20 -1.30 20.50 2460 ---- ---- 18.20A 18.20A 18.60 -1.30 19.90 2470 ---- ---- 17.70A 17.70A 18.00 -1.30 19.30 2475 ---- ---- 17.40A 17.40A 17.70 -1.30 19.00 2500 ---- ---- 16.20A 16.20A 16.40 -1.30 17.70 159 2525 ---- ---- 15.10A 15.10A 15.30 -1.10 16.40 2550 ---- ---- 14.00A 14.00A 14.20 -1.10 15.30 2575 ---- ---- 13.10A 13.10A 13.20 -1.10 14.30 2600 ---- ---- 12.20A 12.20A 12.30 -1.00 13.30 415 2625 ---- ---- 11.50A 11.50A 11.50 -1.00 12.50 2650 10.60 10.90 10.60 10.90 10.80 -.90 2 11.70 14 2900 ---- ---- 5.70A 5.70A 5.80 -.50 6.30 2 3250 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 616.50 -7.00 623.50 1425 ---- ---- ---- ---- 591.50 -7.00 598.50 1450 ---- ---- ---- ---- 566.50 -7.00 573.50 1475 ---- ---- ---- ---- 541.50 -7.00 548.50 1500 ---- ---- ---- ---- 516.50 -7.00 523.50 1525 ---- ---- ---- ---- 491.50 -7.00 498.50 1550 ---- ---- 458.10A 458.10A 466.50 -7.00 473.50 1575 ---- 451.00B 433.20A 433.20A 441.50 -7.00 448.50 1580 ---- ---- ---- ---- 436.60 -6.90 443.50 1590 ---- ---- ---- ---- 426.70 -6.90 433.60 1600 ---- 426.10B 408.80A 408.80A 416.90 -6.90 423.80 1610 ---- ---- ---- ---- 407.10 -6.90 414.00 1620 ---- ---- ---- ---- 397.40 -6.90 404.30 1625 ---- 401.80B 384.60A 384.60A 392.60 -6.80 399.40 1630 ---- ---- ---- ---- 387.80 -6.80 394.60 1640 ---- ---- ---- ---- 378.20 -6.80 385.00 1650 ---- 377.70B 360.80A 360.80A 368.70 -6.80 375.50 1660 ---- ---- ---- ---- 359.20 -6.80 366.00 1670 ---- ---- ---- ---- 349.90 -6.80 356.70 1675 ---- 354.10B 337.40A 337.40A 345.20 -6.80 352.00 1680 ---- ---- ---- ---- 340.60 -6.70 347.30 1685 ---- ---- ---- ---- 335.90 -6.80 342.70 1690 ---- ---- ---- ---- 331.30 -6.80 338.10 1695 ---- ---- ---- ---- 326.80 -6.70 333.50 1700 ---- 330.90B 314.60A 314.60A 322.20 -6.80 329.00 1 1705 ---- ---- 310.10A 310.10A 317.70 -6.70 324.40 1710 ---- ---- 305.60A 305.60A 313.10 -6.80 319.90 1715 ---- ---- 301.10A 301.10A 308.70 -6.70 315.40 1720 ---- 312.80B 296.70A 296.70A 304.20 -6.70 310.90 1725 ---- 308.30B 292.30A 292.30A 299.80 -6.70 306.50 1730 ---- 303.80B 287.90A 287.90A 295.30 -6.80 302.10 1735 ---- 299.40B 283.50A 283.50A 290.90 -6.80 297.70 1740 ---- 294.90B 279.20A 279.20A 286.60 -6.70 293.30 1745 ---- 290.60B 274.90A 274.90A 282.30 -6.60 288.90 1750 ---- 286.20B 270.60A 270.60A 277.90 -6.70 284.60 1755 ---- 281.90B 266.40A 266.40A 273.70 -6.60 280.30 1760 ---- 277.50B 262.20A 262.20A 269.40 -6.60 276.00 1765 ---- 273.30B 258.00A 258.00A 265.20 -6.60 271.80 1770 ---- 269.00B 253.80A 253.80A 261.00 -6.60 267.60 1775 ---- 264.80B 249.70A 249.70A 256.90 -6.50 263.40 1780 ---- 260.60B 245.60A 245.60A 252.70 -6.60 259.30 1785 ---- 256.40B 241.60A 241.60A 248.60 -6.50 255.10 1790 ---- 252.30B 237.60A 237.60A 244.60 -6.40 251.00 1795 ---- 248.20B 233.60A 233.60A 240.50 -6.50 247.00 1800 ---- 244.10B 229.60A 229.60A 236.50 -6.50 243.00 1805 ---- 240.10B 225.70A 225.70A 232.60 -6.40 239.00 1810 ---- 236.10B 221.80A 221.80A 228.60 -6.40 235.00 1815 ---- 232.20B 218.00A 218.00A 224.80 -6.30 231.10 1820 ---- 228.20B 214.20A 214.20A 220.90 -6.30 227.20 1825 ---- 224.40B 210.40A 210.40A 217.10 -6.30 223.40 1830 ---- 220.50B 206.70A 206.70A 213.30 -6.20 219.50 1835 ---- 216.70B 203.00A 203.00A 209.50 -6.30 215.80 1840 ---- 212.90B 199.40A 199.40A 205.80 -6.20 212.00 1845 ---- 209.20B 195.80A 195.80A 202.20 -6.10 208.30 1850 ---- 205.50B 192.20A 192.20A 198.50 -6.20 204.70 1855 ---- 201.80B 188.70A 188.70A 194.90 -6.10 201.00 1860 ---- 198.20B 185.20A 185.20A 191.40 -6.00 197.40 1865 ---- 194.60B 181.80A 181.80A 187.90 -6.00 193.90 1870 ---- 191.10B 178.40A 178.40A 184.40 -6.00 190.40 1875 ---- 187.60B 175.10A 175.10A 181.00 -5.90 186.90 1880 ---- 184.20B 171.80A 171.80A 177.60 -5.90 183.50 1885 ---- 180.80B 168.50A 168.50A 174.30 -5.80 180.10 1890 ---- 177.40B 165.30A 165.30A 171.00 -5.80 176.80 1895 ---- 174.10B 162.10A 162.10A 167.70 -5.80 173.50 1900 ---- 170.80B 159.00A 159.00A 164.50 -5.80 170.30 1905 ---- 167.60B 155.90A 155.90A 161.40 -5.70 167.10 1910 ---- 164.40B 152.90A 152.90A 158.30 -5.60 163.90 1915 ---- 161.30B 149.90A 149.90A 155.20 -5.60 160.80 1920 ---- 158.20B 146.90A 146.90A 152.20 -5.50 157.70 1925 ---- 155.10B 144.10A 144.10A 149.20 -5.50 154.70 1930 ---- 152.10B 141.20A 141.20A 146.30 -5.40 151.70 1935 ---- 149.10B 138.40A 138.40A 143.40 -5.40 148.80 1940 ---- 146.20B 135.70A 135.70A 140.60 -5.30 145.90 1945 ---- 143.40B 132.90A 132.90A 137.80 -5.30 143.10 1950 ---- 140.60B 129.90A 129.90A 135.10 -5.20 140.30 1955 ---- 137.80B 127.70A 127.70A 132.40 -5.10 137.50 1960 ---- 135.10B 125.10A 125.10A 129.80 -5.00 134.80 1965 ---- 132.40B 122.60A 122.60A 127.20 -5.00 132.20 1970 ---- 129.80B 120.10A 120.10A 124.60 -5.00 129.60 1975 ---- 127.20B 117.40A 117.40A 122.10 -4.90 127.00 1980 ---- 124.60B 115.30A 115.30A 119.70 -4.80 124.50 1985 ---- 122.10B 113.00A 113.00A 117.30 -4.70 122.00 1990 ---- 119.70B 110.70A 110.70A 114.90 -4.70 119.60 1995 ---- 117.30B 108.50A 108.50A 112.60 -4.60 117.20 2000 ---- 114.90B 105.90A 105.90A 110.30 -4.50 114.80 10 2005 ---- 112.60B 104.20A 104.20A 108.00 -4.50 112.50 2010 ---- 110.40B 102.10A 102.10A 105.80 -4.50 110.30 2015 ---- 108.20B 100.00A 100.00A 103.60 -4.50 108.10 2020 ---- ---- 98.00A 98.00A 101.50 -4.50 106.00 2025 ---- ---- 95.60A 95.60A 99.40 -4.50 103.90 100 2030 ---- ---- 94.10A 94.10A 97.40 -4.40 101.80 2035 ---- ---- 92.20A 92.20A 95.30 -4.50 99.80 2040 ---- ---- 90.40A 90.40A 93.40 -4.40 97.80 2045 ---- ---- 88.60A 88.60A 91.50 -4.40 95.90 2050 ---- ---- 86.40A 86.40A 89.70 -4.30 94.00 100 2055 ---- ---- 85.10A 85.10A 87.90 -4.30 92.20 2060 ---- ---- 83.50A 83.50A 86.20 -4.20 90.40 2065 ---- ---- 81.80A 81.80A 84.50 -4.10 88.60 2070 ---- ---- 80.20A 80.20A 82.90 -4.00 86.90 2075 ---- ---- 78.20A 78.20A 81.30 -3.90 85.20 100 2080 ---- ---- 77.20A 77.20A 79.80 -3.80 83.60 2085 ---- ---- 75.10A 75.10A 78.20 -3.80 82.00 2090 ---- ---- 74.20A 74.20A 76.70 -3.70 80.40 2095 ---- ---- 72.80A 72.80A 75.30 -3.60 78.90 2100 ---- ---- 70.80A 70.80A 73.80 -3.60 77.40 502 2105 ---- ---- 70.10A 70.10A 72.30 -3.60 75.90 2110 ---- ---- 68.70A 68.70A 70.90 -3.60 74.50 2115 ---- ---- 67.40A 67.40A 69.50 -3.60 73.10 2120 ---- ---- 66.20A 66.20A 68.10 -3.60 71.70 2125 ---- ---- 64.40A 64.40A 66.70 -3.70 70.40 2130 ---- ---- 63.70A 63.70A 65.40 -3.70 69.10 2135 ---- ---- 62.60A 62.60A 64.10 -3.70 67.80 2140 ---- ---- 61.40A 61.40A 62.90 -3.70 66.60 2145 ---- ---- 60.30A 60.30A 61.80 -3.60 65.40 2150 ---- ---- 58.60A 58.60A 60.70 -3.50 64.20 2155 ---- ---- 58.10A 58.10A 59.70 -3.30 63.00 2160 ---- ---- 57.10A 57.10A 58.70 -3.20 61.90 2165 ---- ---- 56.10A 56.10A 57.80 -2.90 60.70 2170 ---- ---- 55.00A 55.00A 56.80 -2.80 59.60 2175 ---- ---- 53.40A 53.40A 55.70 -2.90 58.60 2180 ---- ---- 53.10A 53.10A 54.70 -2.80 57.50 2185 ---- ---- 52.20A 52.20A 53.60 -2.90 56.50 2190 ---- ---- 51.20A 51.20A 52.60 -2.90 55.50 2195 ---- ---- 50.30A 50.30A 51.50 -3.00 54.50 2200 ---- ---- 48.90A 48.90A 50.60 -3.00 53.60 700 2205 ---- ---- 48.60A 48.60A 49.70 -2.90 52.60 2210 ---- ---- 47.70A 47.70A 48.80 -2.90 51.70 2215 ---- ---- 46.90A 46.90A 48.00 -2.80 50.80 2220 ---- ---- 46.10A 46.10A 47.20 -2.80 50.00 2225 ---- ---- 44.80A 44.80A 46.50 -2.60 49.10 2230 ---- ---- 44.50A 44.50A 45.80 -2.50 48.30 2235 ---- ---- 43.80A 43.80A 45.00 -2.40 47.40 2240 ---- ---- 43.00A 43.00A 44.30 -2.30 46.60 2245 ---- ---- 42.30A 42.30A 43.60 -2.20 45.80 2250 ---- ---- 41.10A 41.10A 42.80 -2.30 45.10 2255 ---- ---- 40.90A 40.90A 42.00 -2.30 44.30 2260 ---- ---- 40.20A 40.20A 41.30 -2.30 43.60 2265 ---- ---- 39.50A 39.50A 40.50 -2.40 42.90 2270 ---- ---- 38.90A 38.90A 39.70 -2.40 42.10 2275 ---- ---- 37.80A 37.80A 39.00 -2.50 41.50 2280 ---- ---- 37.60A 37.60A 38.40 -2.40 40.80 2285 ---- ---- 37.00A 37.00A 37.70 -2.40 40.10 2290 ---- ---- 36.40A 36.40A 37.10 -2.30 39.40 40 2295 ---- ---- 35.80A 35.80A 36.50 -2.30 38.80 2300 ---- ---- 34.80A 34.80A 36.00 -2.20 38.20 141 2305 ---- ---- 34.60A 34.60A 35.40 -2.20 37.60 2310 ---- ---- 34.10A 34.10A 34.90 -2.10 37.00 2315 ---- ---- 33.50A 33.50A 34.40 -2.00 36.40 2320 ---- ---- 33.00A 33.00A 33.90 -1.90 35.80 2325 ---- ---- 32.20A 32.20A 33.40 -1.80 35.20 31 2330 ---- ---- 32.00A 32.00A 32.90 -1.80 34.70 2335 ---- ---- 31.50A 31.50A 32.40 -1.70 34.10 2340 ---- ---- 31.00A 31.00A 31.90 -1.70 33.60 2345 ---- ---- 30.50A 30.50A 31.40 -1.70 33.10 2350 ---- ---- 29.80A 29.80A 30.90 -1.60 32.50 250 2355 ---- ---- 29.50A 29.50A 30.40 -1.60 32.00 2360 ---- ---- 29.10A 29.10A 30.00 -1.50 31.50 2365 ---- ---- 28.60A 28.60A 29.50 -1.50 31.00 2370 ---- ---- 28.20A 28.20A 29.10 -1.50 30.60 2375 ---- ---- 27.60A 27.60A 28.60 -1.50 30.10 2380 ---- ---- 27.40A 27.40A 28.20 -1.40 29.60 2390 ---- ---- 26.50A 26.50A 27.30 -1.40 28.70 2400 ---- ---- 25.60A 25.60A 26.40 -1.50 27.90 200 2410 ---- ---- 25.00A 25.00A 25.60 -1.50 27.10 2420 ---- ---- 24.30A 24.30A 24.90 -1.40 26.30 2425 ---- ---- 23.80A 23.80A 24.50 -1.40 25.90 2430 ---- ---- 23.60A 23.60A 24.10 -1.40 25.50 2440 ---- ---- 22.90A 22.90A 23.40 -1.40 24.80 2450 ---- ---- 22.20A 22.20A 22.70 -1.40 24.10 2460 ---- ---- 21.70A 21.70A 22.00 -1.40 23.40 2470 ---- ---- 21.10A 21.10A 21.40 -1.30 22.70 2475 ---- ---- 20.70A 20.70A 21.10 -1.30 22.40 2500 ---- ---- 19.30A 19.30A 19.60 -1.30 20 20.90 25 2525 ---- ---- 18.10A 18.10A 18.30 -1.30 19.60 2550 ---- ---- 16.90A 16.90A 17.10 -1.20 18.30 2575 ---- ---- 15.90A 15.90A 16.00 -1.20 17.20 2600 ---- ---- 14.90A 14.90A 15.00 -1.20 16.20 225 2625 ---- ---- 14.00A 14.00A 14.10 -1.10 15.20 2650 ---- ---- 13.20A 13.20A 13.30 -1.10 14.40 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 558.70 -6.70 565.40 1500 ---- ---- ---- ---- 533.70 -6.70 540.40 1525 ---- ---- ---- ---- 508.70 -6.70 515.40 1550 ---- ---- 475.60A 475.60A 483.70 -6.70 490.40 1575 ---- 467.40B 450.80A 450.80A 458.70 -6.70 465.40 1600 ---- 442.40B 426.50A 426.50A 433.90 -6.70 440.60 1625 ---- 418.00B 402.50A 402.50A 409.60 -6.70 416.30 1650 ---- 393.80B 378.80A 378.80A 385.80 -6.70 392.50 1660 ---- ---- ---- ---- 376.40 -6.70 383.10 1670 ---- ---- ---- ---- 367.10 -6.60 373.70 1675 ---- 370.20B 355.60A 355.60A 362.50 -6.60 369.10 1680 ---- ---- ---- ---- 357.90 -6.60 364.50 1690 ---- ---- ---- ---- 348.70 -6.60 355.30 1700 ---- 347.00B 332.90A 332.90A 339.60 -6.60 346.20 1710 ---- ---- 323.90A 323.90A 330.60 -6.50 337.10 1720 ---- 328.80B 315.10A 315.10A 321.70 -6.50 328.20 1725 ---- 324.40B 310.70A 310.70A 317.30 -6.40 323.70 1730 ---- 319.90B 306.30A 306.30A 312.90 -6.40 319.30 1740 ---- 311.00B 297.70A 297.70A 304.20 -6.40 310.60 1750 ---- 302.30B 289.20A 289.20A 295.60 -6.30 301.90 1760 ---- 293.60B 280.70A 280.70A 287.10 -6.20 293.30 1765 ---- 289.30B 276.60A 276.60A 282.80 -6.30 289.10 1770 ---- 285.10B 272.40A 272.40A 278.60 -6.30 284.90 1775 ---- 280.80B 268.30A 268.30A 274.50 -6.20 280.70 1780 ---- 276.60B 264.30A 264.30A 270.30 -6.20 276.50 1785 ---- ---- 260.20A 260.20A 266.20 -6.20 272.40 1790 ---- ---- 256.20A 256.20A 262.10 -6.20 268.30 1795 ---- ---- 252.30A 252.30A 258.10 -6.10 264.20 1800 ---- ---- 248.30A 248.30A 254.10 -6.10 260.20 1805 ---- ---- 244.40A 244.40A 250.10 -6.10 256.20 1810 ---- ---- 240.60A 240.60A 246.20 -6.00 252.20 1815 ---- ---- 236.70A 236.70A 242.30 -6.00 248.30 1820 ---- ---- 232.90A 232.90A 238.40 -6.00 244.40 1825 ---- ---- 229.20A 229.20A 234.60 -6.00 240.60 1830 ---- ---- 225.50A 225.50A 230.80 -5.90 236.70 1835 ---- ---- 221.80A 221.80A 227.00 -6.00 233.00 1840 ---- ---- 218.10A 218.10A 223.30 -5.90 229.20 1845 ---- ---- 214.50A 214.50A 219.60 -5.90 225.50 1850 ---- ---- 210.90A 210.90A 215.90 -5.90 221.80 1855 ---- ---- 207.40A 207.40A 212.30 -5.90 218.20 1860 ---- ---- 203.90A 203.90A 208.80 -5.80 214.60 1865 ---- ---- 200.40A 200.40A 205.20 -5.80 211.00 1870 ---- ---- 197.00A 197.00A 201.70 -5.80 207.50 1875 ---- ---- 193.60A 193.60A 198.30 -5.70 204.00 1880 ---- ---- 190.30A 190.30A 194.90 -5.70 200.60 1885 ---- ---- 187.00A 187.00A 191.50 -5.60 197.10 1890 ---- ---- 183.80A 183.80A 188.10 -5.70 193.80 1895 ---- ---- 180.60A 180.60A 184.90 -5.50 190.40 1900 ---- ---- 177.40A 177.40A 181.60 -5.50 187.10 1905 ---- ---- 174.30A 174.30A 178.40 -5.50 183.90 1910 ---- ---- 171.20A 171.20A 175.20 -5.50 180.70 1915 ---- ---- 168.10A 168.10A 172.10 -5.40 177.50 1920 ---- ---- 165.10A 165.10A 169.00 -5.30 174.30 1925 ---- ---- 162.20A 162.20A 165.90 -5.30 171.20 1930 ---- ---- 159.20A 159.20A 162.90 -5.30 168.20 1935 ---- ---- 156.40A 156.40A 160.00 -5.10 165.10 1940 ---- ---- 153.50A 153.50A 157.00 -5.20 162.20 1945 ---- ---- 150.70A 150.70A 154.20 -5.00 159.20 1950 ---- ---- 148.00A 148.00A 151.30 -5.00 156.30 1955 ---- ---- 145.30A 145.30A 148.50 -5.00 153.50 1960 ---- ---- 142.60A 142.60A 145.80 -4.90 150.70 1965 ---- ---- 140.00A 140.00A 143.00 -4.90 147.90 1970 ---- ---- 137.40A 137.40A 140.40 -4.80 145.20 1975 ---- ---- 134.90A 134.90A 137.70 -4.80 142.50 1980 ---- ---- 132.40A 132.40A 135.10 -4.80 139.90 1985 ---- ---- 130.00A 130.00A 132.60 -4.70 137.30 1990 ---- ---- 127.60A 127.60A 130.10 -4.60 134.70 1995 ---- ---- 125.20A 125.20A 127.60 -4.60 132.20 2000 ---- ---- 122.90A 122.90A 125.20 -4.60 129.80 2005 ---- ---- 120.60A 120.60A 122.80 -4.60 127.40 2010 ---- ---- 118.40A 118.40A 120.50 -4.50 125.00 2015 ---- ---- 116.20A 116.20A 118.20 -4.50 122.70 2020 ---- ---- 114.10A 114.10A 116.00 -4.40 120.40 2025 ---- ---- 112.00A 112.00A 113.80 -4.40 118.20 2030 ---- ---- 109.90A 109.90A 111.60 -4.40 116.00 2035 ---- ---- 107.90A 107.90A 109.50 -4.30 113.80 2040 ---- ---- 105.90A 105.90A 107.40 -4.30 111.70 2045 ---- ---- 104.00A 104.00A 105.40 -4.30 109.70 2050 ---- ---- 102.10A 102.10A 103.50 -4.20 107.70 2055 ---- ---- 100.20A 100.20A 101.50 -4.20 105.70 2060 ---- ---- 98.40A 98.40A 99.60 -4.10 103.70 2065 ---- ---- 96.60A 96.60A 97.80 -4.00 101.80 2070 ---- ---- 94.90A 94.90A 96.00 -4.00 100.00 2075 ---- ---- 93.20A 93.20A 94.20 -4.00 98.20 2080 ---- ---- 91.50A 91.50A 92.50 -3.90 96.40 2085 ---- ---- 89.90A 89.90A 90.80 -3.80 94.60 2090 ---- ---- 88.30A 88.30A 89.20 -3.70 92.90 2095 ---- ---- 86.70A 86.70A 87.60 -3.70 91.30 2100 ---- ---- 85.20A 85.20A 86.00 -3.60 89.60 2105 ---- ---- 83.70A 83.70A 84.40 -3.60 88.00 2110 ---- ---- 82.20A 82.20A 82.90 -3.60 86.50 2115 ---- ---- 80.80A 80.80A 81.40 -3.50 84.90 2120 ---- ---- 79.40A 79.40A 80.00 -3.40 83.40 2125 ---- ---- 78.00A 78.00A 78.60 -3.40 82.00 2130 ---- ---- 76.70A 76.70A 77.20 -3.30 80.50 2135 ---- ---- 75.40A 75.40A 75.80 -3.30 79.10 2140 ---- ---- 74.10A 74.10A 74.50 -3.30 77.80 2145 ---- ---- 72.80A 72.80A 73.20 -3.20 76.40 2150 ---- ---- 71.60A 71.60A 71.90 -3.20 75.10 2155 ---- ---- 70.40A 70.40A 70.70 -3.10 73.80 2160 ---- ---- 69.20A 69.20A 69.50 -3.10 72.60 2 2165 ---- ---- 68.00A 68.00A 68.30 -3.10 71.40 2170 ---- ---- 66.90A 66.90A 67.10 -3.00 70.10 2175 ---- ---- 65.80A 65.80A 66.00 -3.00 69.00 2180 ---- ---- 64.80A 64.80A 64.80 -3.00 67.80 2185 ---- ---- 63.80A 63.80A 63.70 -3.00 66.70 2190 ---- ---- 62.70A 62.70A 62.70 -2.90 65.60 2195 ---- ---- 61.70A 61.70A 61.60 -2.90 64.50 2200 ---- ---- 60.70A 60.70A 60.60 -2.80 63.40 2205 ---- ---- 59.70A 59.70A 59.60 -2.70 62.30 2210 ---- ---- 58.80A 58.80A 58.60 -2.70 61.30 2215 ---- ---- 57.80A 57.80A 57.60 -2.70 60.30 2220 ---- ---- 56.90A 56.90A 56.70 -2.60 59.30 2225 ---- ---- 56.00A 56.00A 55.80 -2.50 58.30 2230 ---- ---- 55.10A 55.10A 54.90 -2.50 57.40 2235 ---- ---- 54.20A 54.20A 54.00 -2.40 56.40 2240 ---- ---- 53.40A 53.40A 53.10 -2.40 55.50 2245 ---- ---- 52.50A 52.50A 52.20 -2.40 54.60 2250 ---- ---- 51.70A 51.70A 51.40 -2.30 53.70 2255 ---- ---- 50.90A 50.90A 50.60 -2.20 52.80 2260 ---- ---- 50.10A 50.10A 49.80 -2.20 52.00 2265 ---- ---- 49.30A 49.30A 49.00 -2.20 51.20 2270 ---- ---- 48.60A 48.60A 48.20 -2.20 50.40 2275 ---- ---- 47.80A 47.80A 47.40 -2.20 49.60 2280 ---- ---- 47.10A 47.10A 46.70 -2.10 48.80 2285 ---- ---- 46.40A 46.40A 45.90 -2.10 48.00 2290 ---- ---- 45.70A 45.70A 45.20 -2.10 47.30 2295 ---- ---- 45.00A 45.00A 44.50 -2.00 46.50 2300 ---- ---- 44.30A 44.30A 43.80 -2.00 45.80 2305 ---- ---- 43.60A 43.60A 43.10 -2.00 45.10 2310 ---- ---- 43.00A 43.00A 42.50 -1.90 44.40 2315 ---- ---- 42.40A 42.40A 41.80 -1.90 43.70 2320 ---- ---- 41.70A 41.70A 41.20 -1.90 43.10 2325 ---- ---- 41.10A 41.10A 40.60 -1.80 42.40 2330 ---- ---- 40.50A 40.50A 39.90 -1.90 41.80 2335 ---- ---- 39.90A 39.90A 39.30 -1.90 41.20 2340 ---- ---- 39.30A 39.30A 38.70 -1.80 40.50 2345 ---- ---- 38.80A 38.80A 38.20 -1.70 39.90 2350 ---- ---- 38.20A 38.20A 37.60 -1.80 39.40 2355 ---- ---- 37.60A 37.60A 37.00 -1.80 38.80 2360 ---- ---- 37.10A 37.10A 36.50 -1.70 38.20 2365 ---- ---- 36.60A 36.60A 35.90 -1.70 37.60 2370 ---- ---- 36.10A 36.10A 35.40 -1.70 37.10 2375 ---- ---- 35.50A 35.50A 34.90 -1.60 36.50 2380 ---- ---- 35.00A 35.00A 34.40 -1.60 36.00 2385 ---- ---- 34.50A 34.50A 33.90 -1.60 35.50 2390 ---- ---- 34.10A 34.10A 33.40 -1.60 35.00 2400 ---- ---- 33.10A 33.10A 32.50 -1.50 34.00 2410 ---- ---- 32.20A 32.20A 31.50 -1.50 33.00 2420 ---- ---- 31.30A 31.30A 30.70 -1.40 32.10 2425 ---- ---- 30.90A 30.90A 30.20 -1.40 31.60 2430 ---- ---- 30.50A 30.50A 29.80 -1.40 31.20 2440 ---- ---- 29.70A 29.70A 29.00 -1.30 30.30 2450 ---- ---- 28.90A 28.90A 28.20 -1.30 29.50 2460 ---- ---- 28.10A 28.10A 27.50 -1.20 28.70 2470 ---- ---- 27.40A 27.40A 26.70 -1.20 27.90 2475 ---- ---- 27.10A 27.10A 26.40 -1.10 27.50 2480 ---- ---- 26.70A 26.70A 26.00 -1.20 27.20 2500 ---- ---- 25.40A 25.40A 24.60 -1.10 25.70 2525 ---- ---- 23.90A 23.90A 23.10 -1.00 24.10 2550 ---- ---- 22.50A 22.50A 21.60 -1.00 22.60 2575 ---- ---- ---- ---- 20.30 -.90 21.20 2600 ---- ---- ---- ---- 19.00 -.90 19.90 2625 ---- ---- ---- ---- 17.90 -.80 18.70 2650 ---- ---- ---- ---- 16.80 -.80 17.60 2675 ---- ---- ---- ---- 15.90 -.70 16.60 2900 ---- ---- ---- ---- 9.70 -.60 10.30 3000 ---- ---- ---- ---- 8.00 -.60 8.60 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 533.70 -6.70 540.40 1525 ---- ---- ---- ---- 508.70 -6.70 515.40 1550 ---- ---- ---- ---- 483.70 -6.70 490.40 1575 ---- ---- ---- ---- 458.90 -6.60 465.50 1600 ---- ---- ---- ---- 434.60 -6.60 441.20 1625 ---- ---- ---- ---- 410.90 -6.40 417.30 1650 ---- ---- ---- ---- 387.60 -6.30 393.90 1675 ---- ---- ---- ---- 364.80 -6.20 371.00 1680 ---- ---- ---- ---- 360.30 -6.20 366.50 1690 ---- ---- ---- ---- 351.40 -6.10 357.50 1700 ---- ---- ---- ---- 342.60 -6.10 348.70 1710 ---- ---- ---- ---- 333.80 -6.10 339.90 1720 ---- ---- ---- ---- 325.20 -5.90 331.10 1725 ---- ---- ---- ---- 320.90 -5.90 326.80 1730 ---- ---- ---- ---- 316.60 -5.90 322.50 1740 ---- ---- ---- ---- 308.10 -5.90 314.00 1750 ---- ---- ---- ---- 299.70 -5.80 305.50 1760 ---- ---- ---- ---- 291.40 -5.80 297.20 1770 ---- ---- ---- ---- 283.20 -5.70 288.90 1775 ---- ---- ---- ---- 279.20 -5.60 284.80 1780 ---- ---- ---- ---- 275.10 -5.70 280.80 1785 ---- ---- ---- ---- 271.10 -5.60 276.70 1790 ---- ---- ---- ---- 267.10 -5.60 272.70 1795 ---- ---- ---- ---- 263.20 -5.50 268.70 1800 ---- ---- ---- ---- 259.20 -5.50 264.70 1805 ---- ---- ---- ---- 255.30 -5.50 260.80 1810 ---- ---- ---- ---- 251.40 -5.50 256.90 1815 ---- ---- ---- ---- 247.60 -5.40 253.00 1820 ---- ---- ---- ---- 243.80 -5.30 249.10 1825 ---- ---- ---- ---- 240.00 -5.30 245.30 1830 ---- ---- ---- ---- 236.20 -5.30 241.50 1835 ---- ---- ---- ---- 232.50 -5.30 237.80 1840 ---- ---- ---- ---- 228.80 -5.20 234.00 1845 ---- ---- ---- ---- 225.10 -5.20 230.30 1850 ---- ---- ---- ---- 221.50 -5.20 226.70 1855 ---- ---- ---- ---- 217.90 -5.10 223.00 1860 ---- ---- ---- ---- 214.30 -5.10 219.40 1865 ---- ---- ---- ---- 210.80 -5.10 215.90 1870 ---- ---- ---- ---- 207.30 -5.00 212.30 1875 ---- ---- ---- ---- 203.90 -4.90 208.80 1880 ---- ---- ---- ---- 200.50 -4.90 205.40 1885 ---- ---- ---- ---- 197.10 -4.90 202.00 1890 ---- ---- ---- ---- 193.70 -4.90 198.60 1895 ---- ---- ---- ---- 190.50 -4.80 195.30 1900 ---- ---- ---- ---- 187.20 -4.80 192.00 1905 ---- ---- ---- ---- 184.00 -4.70 188.70 1910 ---- ---- ---- ---- 180.80 -4.70 185.50 1915 ---- ---- ---- ---- 177.70 -4.70 182.40 1920 ---- ---- ---- ---- 174.60 -4.60 179.20 1925 ---- ---- ---- ---- 171.60 -4.60 176.20 1930 ---- ---- ---- ---- 168.60 -4.50 173.10 1935 ---- ---- ---- ---- 165.60 -4.50 170.10 1940 ---- ---- ---- ---- 162.70 -4.50 167.20 1945 ---- ---- ---- ---- 159.90 -4.40 164.30 1950 ---- ---- ---- ---- 157.10 -4.30 161.40 1955 ---- ---- ---- ---- 154.30 -4.30 158.60 1960 ---- ---- ---- ---- 151.60 -4.30 155.90 1965 ---- ---- ---- ---- 148.90 -4.20 153.10 1970 ---- ---- ---- ---- 146.20 -4.20 150.40 1975 ---- ---- ---- ---- 143.60 -4.20 147.80 1980 ---- ---- ---- ---- 141.10 -4.10 145.20 1985 ---- ---- ---- ---- 138.50 -4.10 142.60 1990 ---- ---- ---- ---- 136.00 -4.00 140.00 1995 ---- ---- ---- ---- 133.60 -3.90 137.50 2000 ---- ---- ---- ---- 131.10 -4.00 135.10 1 2005 ---- ---- ---- ---- 128.80 -3.80 132.60 1 2010 ---- ---- ---- ---- 126.40 -3.90 130.30 2015 ---- ---- ---- ---- 124.10 -3.80 127.90 2020 ---- ---- ---- ---- 121.90 -3.70 125.60 2025 ---- ---- ---- ---- 119.60 -3.80 123.40 2030 ---- ---- ---- ---- 117.50 -3.60 121.10 2035 ---- ---- ---- ---- 115.30 -3.60 118.90 2040 ---- ---- ---- ---- 113.20 -3.60 116.80 2045 ---- ---- ---- ---- 111.20 -3.50 114.70 2050 ---- ---- ---- ---- 109.10 -3.50 112.60 2055 ---- ---- ---- ---- 107.20 -3.40 110.60 2060 ---- ---- ---- ---- 105.20 -3.40 108.60 2065 ---- ---- ---- ---- 103.30 -3.40 106.70 2070 ---- ---- ---- ---- 101.50 -3.30 104.80 2075 ---- ---- ---- ---- 99.70 -3.20 102.90 2080 ---- ---- ---- ---- 97.90 -3.20 101.10 2085 ---- ---- ---- ---- 96.10 -3.20 99.30 2090 ---- ---- ---- ---- 94.40 -3.20 97.60 2095 ---- ---- ---- ---- 92.80 -3.10 95.90 2100 ---- ---- ---- ---- 91.10 -3.10 94.20 2105 ---- ---- ---- ---- 89.60 -3.00 92.60 2110 ---- ---- ---- ---- 88.00 -3.00 91.00 2115 ---- ---- ---- ---- 86.50 -2.90 89.40 2120 ---- ---- ---- ---- 85.00 -2.90 87.90 2125 ---- ---- ---- ---- 83.50 -2.90 86.40 2130 ---- ---- ---- ---- 82.10 -2.80 84.90 2135 ---- ---- ---- ---- 80.70 -2.80 83.50 2140 ---- ---- ---- ---- 79.30 -2.80 82.10 2145 ---- ---- ---- ---- 78.00 -2.70 80.70 2150 ---- ---- ---- ---- 76.70 -2.70 79.40 2155 ---- ---- ---- ---- 75.40 -2.60 78.00 2160 ---- ---- ---- ---- 74.10 -2.70 76.80 2165 ---- ---- ---- ---- 72.90 -2.60 75.50 2170 ---- ---- ---- ---- 71.70 -2.50 74.20 2175 ---- ---- ---- ---- 70.50 -2.50 73.00 2180 ---- ---- ---- ---- 69.30 -2.50 71.80 2185 ---- ---- ---- ---- 68.20 -2.50 70.70 2190 ---- ---- ---- ---- 67.10 -2.40 69.50 2195 ---- ---- ---- ---- 66.00 -2.40 68.40 2200 ---- ---- ---- ---- 64.90 -2.40 67.30 2205 ---- ---- ---- ---- 63.90 -2.30 66.20 2210 ---- ---- ---- ---- 62.80 -2.40 65.20 2215 ---- ---- ---- ---- 61.80 -2.30 64.10 2220 ---- ---- ---- ---- 60.80 -2.30 63.10 2225 ---- ---- ---- ---- 59.90 -2.20 62.10 2230 ---- ---- ---- ---- 58.90 -2.20 61.10 2235 ---- ---- ---- ---- 58.00 -2.20 60.20 2240 ---- ---- ---- ---- 57.10 -2.10 59.20 2245 ---- ---- ---- ---- 56.20 -2.10 58.30 2250 ---- ---- ---- ---- 55.30 -2.10 57.40 2255 ---- ---- ---- ---- 54.50 -2.00 56.50 2260 ---- ---- ---- ---- 53.60 -2.10 55.70 2265 ---- ---- ---- ---- 52.80 -2.00 54.80 2270 ---- ---- ---- ---- 52.00 -2.00 54.00 2275 ---- ---- ---- ---- 51.20 -2.00 53.20 2280 ---- ---- ---- ---- 50.40 -2.00 52.40 2285 ---- ---- ---- ---- 49.70 -1.90 51.60 2290 ---- ---- ---- ---- 49.00 -1.80 50.80 2295 ---- ---- ---- ---- 48.20 -1.90 50.10 2300 ---- ---- ---- ---- 47.50 -1.80 49.30 2305 ---- ---- ---- ---- 46.80 -1.80 48.60 2310 ---- ---- ---- ---- 46.10 -1.80 47.90 2315 ---- ---- ---- ---- 45.50 -1.70 47.20 2320 ---- ---- ---- ---- 44.80 -1.70 46.50 2325 ---- ---- ---- ---- 44.10 -1.80 45.90 2330 ---- ---- ---- ---- 43.50 -1.70 45.20 2335 ---- ---- ---- ---- 42.90 -1.70 44.60 2340 ---- ---- ---- ---- 42.30 -1.60 43.90 2345 ---- ---- ---- ---- 41.70 -1.60 43.30 2350 ---- ---- ---- ---- 41.10 -1.60 42.70 2355 ---- ---- ---- ---- 40.50 -1.60 42.10 2360 ---- ---- ---- ---- 39.90 -1.60 41.50 2365 ---- ---- ---- ---- 39.30 -1.60 40.90 2370 ---- ---- ---- ---- 38.80 -1.50 40.30 2375 ---- ---- ---- ---- 38.20 -1.50 39.70 2380 ---- ---- ---- ---- 37.70 -1.50 39.20 2385 ---- ---- ---- ---- 37.10 -1.50 38.60 2390 ---- ---- ---- ---- 36.60 -1.50 38.10 2400 ---- ---- ---- ---- 35.60 -1.40 37.00 2410 ---- ---- ---- ---- 34.60 -1.30 35.90 2420 ---- ---- ---- ---- 33.60 -1.30 34.90 2425 ---- ---- ---- ---- 33.10 -1.30 34.40 2430 ---- ---- ---- ---- 32.60 -1.30 33.90 2440 ---- ---- ---- ---- 31.70 -1.30 33.00 2450 ---- ---- ---- ---- 30.80 -1.20 32.00 2460 ---- ---- ---- ---- 29.90 -1.20 31.10 2470 ---- ---- ---- ---- 29.00 -1.20 30.20 2475 ---- ---- ---- ---- 28.60 -1.20 29.80 2480 ---- ---- ---- ---- 28.20 -1.10 29.30 2500 ---- ---- ---- ---- 26.60 -1.10 27.70 48 2525 ---- ---- ---- ---- 24.70 -1.00 25.70 2550 ---- ---- ---- ---- 22.90 -1.00 23.90 2575 ---- ---- ---- ---- 21.30 -1.00 22.30 2600 ---- ---- ---- ---- 19.90 -.80 20.70 104 2625 ---- ---- ---- ---- 18.50 -.80 19.30 2650 ---- ---- ---- ---- 17.30 -.70 18.00 2675 ---- ---- ---- ---- 16.10 -.70 16.80 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 551.20 -6.10 557.30 1525 ---- ---- ---- ---- 526.20 -6.10 532.30 1550 ---- ---- ---- ---- 501.20 -6.10 507.30 1575 ---- ---- ---- ---- 476.40 -6.00 482.40 1600 ---- ---- ---- ---- 452.10 -6.00 458.10 1625 ---- ---- ---- ---- 428.30 -5.90 434.20 1650 ---- ---- ---- ---- 405.00 -5.80 410.80 1675 ---- ---- ---- ---- 382.20 -5.70 387.90 1690 ---- ---- ---- ---- 368.80 -5.60 374.40 1700 ---- ---- ---- ---- 359.90 -5.60 365.50 1710 ---- ---- ---- ---- 351.20 -5.50 356.70 1720 ---- ---- ---- ---- 342.50 -5.50 348.00 1725 ---- ---- ---- ---- 338.20 -5.40 343.60 1730 ---- ---- ---- ---- 333.90 -5.40 339.30 1740 ---- ---- ---- ---- 325.40 -5.40 330.80 1750 ---- ---- ---- ---- 316.90 -5.40 322.30 1760 ---- ---- ---- ---- 308.60 -5.30 313.90 1770 ---- ---- ---- ---- 300.40 -5.20 305.60 1775 ---- ---- ---- ---- 296.30 -5.20 301.50 1780 ---- ---- ---- ---- 292.20 -5.20 297.40 1790 ---- ---- ---- ---- 284.20 -5.10 289.30 1795 ---- ---- ---- ---- 280.20 -5.10 285.30 1800 ---- ---- ---- ---- 276.20 -5.10 281.30 1805 ---- ---- ---- ---- 272.30 -5.00 277.30 1810 ---- ---- ---- ---- 268.40 -5.00 273.40 1815 ---- ---- ---- ---- 264.50 -5.00 269.50 1820 ---- ---- ---- ---- 260.60 -5.00 265.60 1825 ---- ---- ---- ---- 256.80 -4.90 261.70 1830 ---- ---- ---- ---- 253.00 -4.90 257.90 1835 ---- ---- ---- ---- 249.20 -4.90 254.10 1840 ---- ---- ---- ---- 245.50 -4.80 250.30 1845 ---- ---- ---- ---- 241.70 -4.90 246.60 1850 ---- ---- ---- ---- 238.10 -4.70 242.80 1855 ---- ---- ---- ---- 234.40 -4.80 239.20 1860 ---- ---- ---- ---- 230.80 -4.70 235.50 1865 ---- ---- ---- ---- 227.20 -4.70 231.90 1870 ---- ---- ---- ---- 223.60 -4.70 228.30 1875 ---- ---- ---- ---- 220.10 -4.60 224.70 1880 ---- ---- ---- ---- 216.60 -4.60 221.20 1885 ---- ---- ---- ---- 213.20 -4.60 217.80 1890 ---- ---- ---- ---- 209.80 -4.50 214.30 1895 ---- ---- ---- ---- 206.40 -4.50 210.90 1900 ---- ---- ---- ---- 203.10 -4.40 207.50 1905 ---- ---- ---- ---- 199.80 -4.40 204.20 1910 ---- ---- ---- ---- 196.50 -4.40 200.90 1915 ---- ---- ---- ---- 193.30 -4.40 197.70 1920 ---- ---- ---- ---- 190.20 -4.30 194.50 1925 ---- ---- ---- ---- 187.00 -4.30 191.30 1930 ---- ---- ---- ---- 183.90 -4.30 188.20 1935 ---- ---- ---- ---- 180.90 -4.20 185.10 1940 ---- ---- ---- ---- 177.90 -4.10 182.00 1945 ---- ---- ---- ---- 174.90 -4.10 179.00 1950 ---- ---- ---- ---- 172.00 -4.10 176.10 1955 ---- ---- ---- ---- 169.10 -4.10 173.20 1960 ---- ---- ---- ---- 166.30 -4.00 170.30 1965 ---- ---- ---- ---- 163.50 -3.90 167.40 1970 ---- ---- ---- ---- 160.70 -3.90 164.60 1975 ---- ---- ---- ---- 158.00 -3.90 161.90 1980 ---- ---- ---- ---- 155.30 -3.90 159.20 1985 ---- ---- ---- ---- 152.60 -3.90 156.50 1990 ---- ---- ---- ---- 150.00 -3.80 153.80 1995 ---- ---- ---- ---- 147.50 -3.80 151.30 2000 ---- ---- ---- ---- 144.90 -3.80 148.70 2005 ---- ---- ---- ---- 142.40 -3.80 146.20 2010 ---- ---- ---- ---- 140.00 -3.70 143.70 2015 ---- ---- ---- ---- 137.50 -3.80 141.30 2020 ---- ---- ---- ---- 135.20 -3.70 138.90 2025 ---- ---- ---- ---- 132.80 -3.70 136.50 2030 ---- ---- ---- ---- 130.50 -3.70 134.20 2035 ---- ---- ---- ---- 128.20 -3.70 131.90 2040 ---- ---- ---- ---- 126.00 -3.70 129.70 2045 ---- ---- ---- ---- 123.80 -3.70 127.50 2050 ---- ---- ---- ---- 121.70 -3.70 125.40 2055 ---- ---- ---- ---- 119.50 -3.70 123.20 2060 ---- ---- ---- ---- 117.50 -3.70 121.20 2065 ---- ---- ---- ---- 115.40 -3.70 119.10 2070 ---- ---- ---- ---- 113.40 -3.70 117.10 2075 ---- ---- ---- ---- 111.50 -3.60 115.10 2080 ---- ---- ---- ---- 109.60 -3.60 113.20 2085 ---- ---- ---- ---- 107.70 -3.60 111.30 2090 ---- ---- ---- ---- 105.90 -3.60 109.50 2095 ---- ---- ---- ---- 104.10 -3.50 107.60 2100 ---- ---- ---- ---- 102.30 -3.50 105.80 100 2105 ---- ---- ---- ---- 100.60 -3.50 104.10 2110 ---- ---- ---- ---- 99.00 -3.40 102.40 2115 ---- ---- ---- ---- 97.30 -3.40 100.70 2120 ---- ---- ---- ---- 95.70 -3.30 99.00 2125 ---- ---- ---- ---- 94.20 -3.20 97.40 2130 ---- ---- ---- ---- 92.70 -3.10 95.80 2135 ---- ---- ---- ---- 91.20 -3.10 94.30 2140 ---- ---- ---- ---- 89.70 -3.10 92.80 2145 ---- ---- ---- ---- 88.30 -3.00 91.30 2150 ---- ---- ---- ---- 86.90 -2.90 89.80 630 2155 ---- ---- ---- ---- 85.50 -2.90 88.40 2160 ---- ---- ---- ---- 84.20 -2.80 87.00 2165 ---- ---- ---- ---- 82.90 -2.70 85.60 2170 ---- ---- ---- ---- 81.60 -2.60 84.20 2175 ---- ---- ---- ---- 80.40 -2.50 82.90 2180 ---- ---- ---- ---- 79.10 -2.50 81.60 2185 ---- ---- ---- ---- 77.90 -2.50 80.40 2190 ---- ---- ---- ---- 76.70 -2.40 79.10 2195 ---- ---- ---- ---- 75.60 -2.30 77.90 2200 ---- ---- ---- ---- 74.40 -2.30 76.70 2205 ---- ---- ---- ---- 73.30 -2.20 75.50 2210 ---- ---- ---- ---- 72.20 -2.20 74.40 2215 ---- ---- ---- ---- 71.10 -2.20 73.30 2220 ---- ---- ---- ---- 70.00 -2.20 72.20 2225 ---- ---- ---- ---- 69.00 -2.10 71.10 2230 ---- ---- ---- ---- 68.00 -2.10 70.10 2235 ---- ---- ---- ---- 67.00 -2.00 69.00 2240 ---- ---- ---- ---- 66.00 -2.00 68.00 2245 ---- ---- ---- ---- 65.00 -2.00 67.00 2250 ---- ---- ---- ---- 64.00 -2.00 66.00 2255 ---- ---- ---- ---- 63.10 -2.00 65.10 2260 ---- ---- ---- ---- 62.20 -2.00 64.20 2265 ---- ---- ---- ---- 61.30 -1.90 63.20 2270 ---- ---- ---- ---- 60.40 -1.90 62.30 2275 ---- ---- ---- ---- 59.50 -2.00 61.50 2280 ---- ---- ---- ---- 58.70 -1.90 60.60 2285 ---- ---- ---- ---- 57.90 -1.90 59.80 2290 ---- ---- ---- ---- 57.00 -1.90 58.90 2295 ---- ---- ---- ---- 56.20 -1.90 58.10 2300 ---- ---- ---- ---- 55.50 -1.80 57.30 2305 ---- ---- ---- ---- 54.70 -1.80 56.50 2310 ---- ---- ---- ---- 53.90 -1.80 55.70 2315 ---- ---- ---- ---- 53.20 -1.80 55.00 2320 ---- ---- ---- ---- 52.50 -1.70 54.20 2325 ---- ---- ---- ---- 51.80 -1.70 53.50 2330 ---- ---- ---- ---- 51.10 -1.70 52.80 2335 ---- ---- ---- ---- 50.40 -1.70 52.10 2340 ---- ---- ---- ---- 49.70 -1.70 51.40 2345 ---- ---- ---- ---- 49.00 -1.70 50.70 2350 ---- ---- ---- ---- 48.40 -1.60 50.00 2355 ---- ---- ---- ---- 47.70 -1.70 49.40 2360 ---- ---- ---- ---- 47.10 -1.60 48.70 2365 ---- ---- ---- ---- 46.50 -1.60 48.10 2370 ---- ---- ---- ---- 45.90 -1.50 47.40 2375 ---- ---- ---- ---- 45.30 -1.50 46.80 2380 ---- ---- ---- ---- 44.70 -1.50 46.20 2385 ---- ---- ---- ---- 44.10 -1.50 45.60 2390 ---- ---- ---- ---- 43.50 -1.50 45.00 2395 ---- ---- ---- ---- 42.90 -1.50 44.40 2400 ---- ---- ---- ---- 42.40 -1.40 43.80 2410 ---- ---- ---- ---- 41.30 -1.40 42.70 2420 ---- ---- ---- ---- 40.20 -1.40 41.60 2425 ---- ---- ---- ---- 39.60 -1.40 41.00 2430 ---- ---- ---- ---- 39.10 -1.40 40.50 2440 ---- ---- ---- ---- 38.10 -1.30 39.40 2450 ---- ---- ---- ---- 37.10 -1.30 38.40 2460 ---- ---- ---- ---- 36.10 -1.30 37.40 2470 ---- ---- ---- ---- 35.10 -1.30 36.40 2475 ---- ---- ---- ---- 34.70 -1.20 35.90 2480 ---- ---- ---- ---- 34.20 -1.20 35.40 2490 ---- ---- ---- ---- 33.30 -1.20 34.50 2500 ---- ---- ---- ---- 32.40 -1.20 33.60 2525 ---- ---- ---- ---- 30.30 -1.10 31.40 2550 ---- ---- ---- ---- 28.30 -1.00 29.30 2575 ---- ---- ---- ---- 26.50 -.90 27.40 2600 ---- ---- ---- ---- 24.80 -.90 25.70 2625 ---- ---- ---- ---- 23.10 -.90 24.00 2650 ---- ---- ---- ---- 21.70 -.80 22.50 2675 ---- ---- ---- ---- 20.30 -.70 21.00 2700 ---- ---- ---- ---- 19.00 -.70 19.70 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1101.20 -6.10 1107.30 975 ---- ---- ---- ---- 1076.20 -6.10 1082.30 1000 ---- ---- ---- ---- 1051.20 -6.10 1057.30 1025 ---- ---- ---- ---- 1026.20 -6.10 1032.30 1050 ---- ---- ---- ---- 1001.20 -6.10 1007.30 1075 ---- ---- ---- ---- 976.20 -6.10 982.30 1100 ---- ---- ---- ---- 951.20 -6.10 957.30 1125 ---- ---- ---- ---- 926.20 -6.10 932.30 1130 ---- ---- ---- ---- 921.20 -6.10 927.30 1140 ---- ---- ---- ---- 911.20 -6.10 917.30 1150 ---- ---- ---- ---- 901.20 -6.10 907.30 1160 ---- ---- ---- ---- 891.20 -6.10 897.30 1170 ---- ---- ---- ---- 881.20 -6.10 887.30 1175 ---- ---- ---- ---- 876.20 -6.10 882.30 1180 ---- ---- ---- ---- 871.20 -6.10 877.30 1190 ---- ---- ---- ---- 861.20 -6.10 867.30 1200 ---- ---- ---- ---- 851.20 -6.10 857.30 1210 ---- ---- ---- ---- 841.20 -6.10 847.30 1220 ---- ---- ---- ---- 831.20 -6.10 837.30 1225 ---- ---- ---- ---- 826.20 -6.10 832.30 1230 ---- ---- ---- ---- 821.20 -6.10 827.30 1235 ---- ---- ---- ---- 816.20 -6.10 822.30 1240 ---- ---- ---- ---- 811.20 -6.10 817.30 1245 ---- ---- ---- ---- 806.20 -6.10 812.30 1250 ---- ---- ---- ---- 801.20 -6.10 807.30 1255 ---- ---- ---- ---- 796.20 -6.10 802.30 1260 ---- ---- ---- ---- 791.20 -6.10 797.30 1265 ---- ---- ---- ---- 786.20 -6.10 792.30 1270 ---- ---- ---- ---- 781.20 -6.10 787.30 1275 ---- ---- ---- ---- 776.20 -6.10 782.30 1280 ---- ---- ---- ---- 771.20 -6.10 777.30 1285 ---- ---- ---- ---- 766.20 -6.10 772.30 1290 ---- ---- ---- ---- 761.20 -6.10 767.30 1295 ---- ---- ---- ---- 756.20 -6.10 762.30 1300 ---- ---- ---- ---- 751.20 -6.10 757.30 1305 ---- ---- ---- ---- 746.20 -6.10 752.30 1310 ---- ---- ---- ---- 741.20 -6.10 747.30 1315 ---- ---- ---- ---- 736.20 -6.10 742.30 1320 ---- ---- ---- ---- 731.20 -6.10 737.30 1325 ---- ---- ---- ---- 726.20 -6.10 732.30 1330 ---- ---- ---- ---- 721.20 -6.10 727.30 1335 ---- ---- ---- ---- 716.20 -6.10 722.30 1340 ---- ---- ---- ---- 711.20 -6.10 717.30 1345 ---- ---- ---- ---- 706.20 -6.10 712.30 1350 ---- ---- ---- ---- 701.20 -6.10 707.30 1355 ---- ---- ---- ---- 696.20 -6.10 702.30 1360 ---- ---- ---- ---- 691.20 -6.10 697.30 1365 ---- ---- ---- ---- 686.20 -6.10 692.30 1370 ---- ---- ---- ---- 681.20 -6.10 687.30 1375 ---- ---- ---- ---- 676.20 -6.10 682.30 1380 ---- ---- ---- ---- 671.20 -6.10 677.30 1385 ---- ---- ---- ---- 666.20 -6.10 672.30 1390 ---- ---- ---- ---- 661.20 -6.10 667.30 1395 ---- ---- ---- ---- 656.20 -6.10 662.30 1400 ---- ---- ---- ---- 651.20 -6.10 657.30 1405 ---- ---- ---- ---- 646.20 -6.10 652.30 1410 ---- ---- ---- ---- 641.20 -6.10 647.30 1415 ---- ---- ---- ---- 636.20 -6.10 642.30 1420 ---- ---- ---- ---- 631.20 -6.10 637.30 1425 ---- ---- ---- ---- 626.20 -6.10 632.30 1430 ---- ---- ---- ---- 621.20 -6.10 627.30 1435 ---- ---- ---- ---- 616.20 -6.10 622.30 1440 ---- ---- ---- ---- 611.20 -6.10 617.30 1445 ---- ---- ---- ---- 606.20 -6.10 612.30 1450 ---- ---- ---- ---- 601.20 -6.10 607.30 1455 ---- ---- ---- ---- 596.20 -6.10 602.30 1460 ---- ---- ---- ---- 591.20 -6.10 597.30 1465 ---- ---- ---- ---- 586.20 -6.10 592.30 1470 ---- ---- ---- ---- 581.20 -6.10 587.30 1475 ---- ---- ---- ---- 576.20 -6.10 582.30 1480 ---- ---- ---- ---- 571.20 -6.10 577.30 1485 ---- ---- ---- ---- 566.20 -6.10 572.30 1490 ---- ---- ---- ---- 561.20 -6.10 567.30 1495 ---- ---- ---- ---- 556.20 -6.10 562.30 1500 ---- ---- ---- ---- 551.20 -6.10 557.30 1505 ---- ---- ---- ---- 546.20 -6.10 552.30 1510 ---- ---- ---- ---- 541.20 -6.10 547.30 1515 ---- ---- ---- ---- 536.20 -6.10 542.30 1520 ---- ---- ---- ---- 531.20 -6.10 537.30 1525 ---- ---- ---- ---- 526.20 -6.10 532.30 1530 ---- ---- ---- ---- 521.20 -6.10 527.30 1535 ---- ---- ---- ---- 516.20 -6.10 522.30 1540 ---- ---- ---- ---- 511.20 -6.10 517.30 1545 ---- ---- ---- ---- 506.20 -6.10 512.30 1550 ---- ---- ---- ---- 501.20 -6.10 507.30 1555 ---- ---- ---- ---- 496.20 -6.10 502.30 1560 ---- ---- ---- ---- 491.30 -6.00 497.30 1565 ---- ---- ---- ---- 486.30 -6.10 492.40 1570 ---- ---- ---- ---- 481.40 -6.10 487.50 1575 ---- ---- ---- ---- 476.50 -6.10 482.60 1580 ---- ---- ---- ---- 471.60 -6.10 477.70 1585 ---- ---- ---- ---- 466.80 -6.00 472.80 1590 ---- ---- ---- ---- 461.90 -6.10 468.00 1595 ---- ---- ---- ---- 457.10 -6.00 463.10 1600 ---- ---- ---- ---- 452.30 -6.00 458.30 1605 ---- ---- ---- ---- 447.60 -6.00 453.60 1610 ---- ---- ---- ---- 442.80 -6.00 448.80 1615 ---- ---- ---- ---- 438.10 -6.00 444.10 1620 ---- ---- ---- ---- 433.40 -5.90 439.30 1625 ---- ---- ---- ---- 428.70 -5.90 434.60 1630 ---- ---- ---- ---- 424.00 -6.00 430.00 1635 ---- ---- ---- ---- 419.40 -5.90 425.30 1640 ---- ---- ---- ---- 414.70 -6.00 420.70 1645 ---- ---- ---- ---- 410.10 -6.00 416.10 1650 ---- ---- ---- ---- 405.50 -6.00 411.50 1655 ---- ---- ---- ---- 401.00 -5.90 406.90 1660 ---- ---- ---- ---- 396.40 -5.90 402.30 1665 ---- ---- ---- ---- 391.90 -5.90 397.80 1670 ---- ---- ---- ---- 387.40 -5.90 393.30 1675 ---- ---- ---- ---- 382.90 -5.90 388.80 1680 ---- ---- ---- ---- 378.50 -5.80 384.30 1685 ---- ---- ---- ---- 374.00 -5.90 379.90 1690 ---- ---- ---- ---- 369.60 -5.90 375.50 1695 ---- ---- ---- ---- 365.20 -5.90 371.10 1700 ---- ---- ---- ---- 360.80 -5.90 366.70 1705 ---- ---- ---- ---- 356.50 -5.80 362.30 1710 ---- ---- ---- ---- 352.20 -5.80 358.00 1715 ---- ---- ---- ---- 347.90 -5.80 353.70 1720 ---- ---- ---- ---- 343.60 -5.80 349.40 1725 ---- ---- ---- ---- 339.30 -5.80 345.10 1730 ---- ---- ---- ---- 335.10 -5.80 340.90 1735 ---- ---- ---- ---- 330.80 -5.80 336.60 1740 ---- ---- ---- ---- 326.70 -5.70 332.40 1745 ---- ---- ---- ---- 322.50 -5.70 328.20 1750 ---- ---- ---- ---- 318.30 -5.80 324.10 1755 ---- ---- ---- ---- 314.20 -5.70 319.90 1760 ---- ---- ---- ---- 310.10 -5.70 315.80 1765 ---- ---- ---- ---- 306.00 -5.70 311.70 1770 ---- ---- ---- ---- 301.90 -5.70 307.60 1775 ---- ---- ---- ---- 297.90 -5.70 303.60 1780 ---- ---- ---- ---- 293.90 -5.60 299.50 1785 ---- ---- ---- ---- 289.90 -5.60 295.50 1790 ---- ---- ---- ---- 285.90 -5.60 291.50 1795 ---- ---- ---- ---- 281.90 -5.60 287.50 1800 ---- ---- ---- ---- 278.00 -5.60 283.60 1805 ---- ---- ---- ---- 274.10 -5.50 279.60 1810 ---- ---- ---- ---- 270.20 -5.50 275.70 1815 ---- ---- ---- ---- 266.30 -5.50 271.80 1820 ---- ---- ---- ---- 262.50 -5.50 268.00 1825 ---- ---- ---- ---- 258.70 -5.40 264.10 1830 ---- ---- ---- ---- 254.90 -5.40 260.30 1835 ---- ---- ---- ---- 251.10 -5.40 256.50 1840 ---- ---- ---- ---- 247.40 -5.30 252.70 1845 ---- ---- ---- ---- 243.70 -5.20 248.90 1850 ---- ---- ---- ---- 240.00 -5.20 245.20 1855 ---- ---- ---- ---- 236.30 -5.20 241.50 1860 ---- ---- ---- ---- 232.70 -5.10 237.80 1865 ---- ---- ---- ---- 229.10 -5.10 234.20 1870 ---- ---- ---- ---- 225.50 -5.10 230.60 1875 ---- ---- ---- ---- 222.00 -5.00 227.00 1880 ---- ---- ---- ---- 218.50 -4.90 223.40 1885 ---- ---- ---- ---- 215.00 -4.90 219.90 1890 ---- ---- ---- ---- 211.60 -4.80 216.40 1895 ---- ---- ---- ---- 208.20 -4.80 213.00 1900 ---- ---- ---- ---- 204.80 -4.80 209.60 1905 ---- ---- ---- ---- 201.50 -4.70 206.20 1910 ---- ---- ---- ---- 198.20 -4.70 202.90 1915 ---- ---- ---- ---- 195.00 -4.60 199.60 1920 ---- ---- ---- ---- 191.80 -4.50 196.30 1925 ---- ---- ---- ---- 188.60 -4.50 193.10 1930 ---- ---- ---- ---- 185.50 -4.40 189.90 1935 ---- ---- ---- ---- 182.40 -4.40 186.80 1940 ---- ---- ---- ---- 179.40 -4.30 183.70 1945 ---- ---- ---- ---- 176.40 -4.30 180.70 1950 ---- ---- ---- ---- 173.40 -4.30 177.70 1955 ---- ---- ---- ---- 170.50 -4.20 174.70 1960 ---- ---- ---- ---- 167.70 -4.10 171.80 1965 ---- ---- ---- ---- 164.90 -4.10 169.00 1970 ---- ---- ---- ---- 162.10 -4.10 166.20 1975 ---- ---- ---- ---- 159.40 -4.00 163.40 1980 ---- ---- ---- ---- 156.80 -4.00 160.80 1985 ---- ---- ---- ---- 154.20 -3.90 158.10 1990 ---- ---- ---- ---- 151.70 -3.90 155.60 1995 ---- ---- ---- ---- 149.20 -3.80 153.00 2000 ---- ---- ---- ---- 146.70 -3.90 150.60 258 2005 ---- ---- ---- ---- 144.40 -3.80 148.20 2010 ---- ---- ---- ---- 142.00 -3.80 145.80 2015 ---- ---- ---- ---- 139.80 -3.80 143.60 2020 ---- ---- ---- ---- 137.60 -3.70 141.30 1 2025 ---- ---- ---- ---- 135.40 -3.80 139.20 2030 ---- ---- ---- ---- 133.30 -3.80 137.10 2035 ---- ---- ---- ---- 131.30 -3.70 135.00 2040 ---- ---- ---- ---- 129.30 -3.80 133.10 2045 ---- ---- ---- ---- 127.40 -3.80 131.20 2050 ---- ---- ---- ---- 125.60 -3.70 129.30 2055 ---- ---- ---- ---- 123.80 -3.80 127.60 2060 ---- ---- ---- ---- 122.00 -3.90 125.90 2065 ---- ---- ---- ---- 120.30 -3.90 124.20 2070 ---- ---- ---- ---- 118.70 -3.90 122.60 2075 ---- ---- ---- ---- 117.10 -4.00 121.10 2080 ---- ---- ---- ---- 115.50 -4.10 119.60 2085 ---- ---- ---- ---- 114.00 -4.10 118.10 2090 ---- ---- ---- ---- 112.50 -4.10 116.60 2095 ---- ---- ---- ---- 111.00 -4.20 115.20 2100 ---- ---- 106.80A 106.80A 109.50 -4.20 113.70 470 2105 ---- ---- ---- ---- 108.00 -4.30 112.30 2110 ---- ---- ---- ---- 106.60 -4.30 110.90 2115 ---- ---- ---- ---- 105.10 -4.30 109.40 2120 ---- ---- ---- ---- 103.70 -4.30 108.00 2125 ---- ---- ---- ---- 102.20 -4.40 106.60 2130 ---- ---- ---- ---- 100.80 -4.40 105.20 2135 ---- ---- ---- ---- 99.40 -4.40 103.80 2140 ---- ---- ---- ---- 98.00 -4.40 102.40 2145 ---- ---- ---- ---- 96.60 -4.40 101.00 2150 ---- ---- ---- ---- 95.20 -4.40 99.60 600 2155 ---- ---- ---- ---- 93.80 -4.40 98.20 2160 ---- ---- ---- ---- 92.50 -4.30 96.80 2165 ---- ---- ---- ---- 91.10 -4.30 95.40 2170 ---- ---- ---- ---- 89.80 -4.30 94.10 2175 ---- ---- ---- ---- 88.50 -4.20 92.70 2180 ---- ---- ---- ---- 87.10 -4.30 91.40 2185 ---- ---- ---- ---- 85.90 -4.20 90.10 2190 ---- ---- ---- ---- 84.60 -4.10 88.70 2195 ---- ---- ---- ---- 83.30 -4.10 87.40 2200 ---- ---- ---- ---- 82.10 -4.00 86.10 2205 ---- ---- ---- ---- 80.80 -4.10 84.90 2210 ---- ---- ---- ---- 79.60 -4.00 83.60 2215 ---- ---- ---- ---- 78.40 -4.00 82.40 2220 ---- ---- ---- ---- 77.20 -3.90 81.10 2225 ---- ---- ---- ---- 76.10 -3.80 79.90 2230 ---- ---- ---- ---- 74.90 -3.80 78.70 2235 ---- ---- ---- ---- 73.80 -3.70 77.50 2240 ---- ---- ---- ---- 72.70 -3.70 76.40 2245 ---- ---- ---- ---- 71.60 -3.60 75.20 2250 ---- ---- ---- ---- 70.50 -3.60 74.10 2255 ---- ---- ---- ---- 69.50 -3.50 73.00 2260 ---- ---- ---- ---- 68.40 -3.50 71.90 2265 ---- ---- ---- ---- 67.40 -3.40 70.80 2270 ---- ---- ---- ---- 66.40 -3.40 69.80 2275 ---- ---- ---- ---- 65.40 -3.40 68.80 2280 ---- ---- ---- ---- 64.50 -3.30 67.80 2285 ---- ---- ---- ---- 63.60 -3.20 66.80 2290 ---- ---- ---- ---- 62.70 -3.10 65.80 2295 ---- ---- ---- ---- 61.80 -3.10 64.90 2300 ---- ---- 59.70A 59.70A 60.90 -3.10 64.00 2 2305 ---- ---- ---- ---- 60.10 -3.00 63.10 2310 ---- ---- ---- ---- 59.30 -3.00 62.30 2315 ---- ---- ---- ---- 58.50 -2.90 61.40 2320 ---- ---- ---- ---- 57.70 -2.90 60.60 2325 ---- ---- ---- ---- 56.90 -2.90 59.80 2330 ---- ---- ---- ---- 56.20 -2.90 59.10 2335 ---- ---- ---- ---- 55.40 -2.90 58.30 2340 ---- ---- ---- ---- 54.70 -2.90 57.60 2345 ---- ---- ---- ---- 54.00 -2.80 56.80 2350 ---- ---- 52.40A 52.40A 53.30 -2.80 56.10 60 2355 ---- ---- ---- ---- 52.60 -2.80 55.40 2360 ---- ---- ---- ---- 52.00 -2.70 54.70 2365 ---- ---- ---- ---- 51.30 -2.70 54.00 2370 ---- ---- ---- ---- 50.70 -2.60 53.30 2375 ---- ---- ---- ---- 50.00 -2.70 52.70 2380 ---- ---- ---- ---- 49.40 -2.60 52.00 2385 ---- ---- ---- ---- 48.80 -2.60 51.40 2390 ---- ---- ---- ---- 48.20 -2.60 50.80 2395 ---- ---- ---- ---- 47.60 -2.50 50.10 2400 ---- ---- ---- ---- 47.00 -2.50 49.50 82 2410 ---- ---- ---- ---- 45.80 -2.50 48.30 2420 ---- ---- ---- ---- 44.70 -2.50 47.20 2425 ---- ---- ---- ---- 44.20 -2.40 46.60 2430 ---- ---- ---- ---- 43.60 -2.40 46.00 2440 ---- ---- ---- ---- 42.60 -2.40 45.00 2450 ---- ---- ---- ---- 41.60 -2.30 43.90 2460 ---- ---- ---- ---- 40.60 -2.30 42.90 2470 ---- ---- ---- ---- 39.60 -2.30 41.90 2475 ---- ---- ---- ---- 39.20 -2.20 41.40 2480 ---- ---- ---- ---- 38.70 -2.20 40.90 2490 ---- ---- ---- ---- 37.80 -2.20 40.00 2500 ---- ---- 36.60A 36.60A 36.90 -2.20 39.10 5764 2525 ---- ---- ---- ---- 34.90 -2.00 36.90 2550 ---- ---- ---- ---- 33.00 -1.90 34.90 2575 ---- ---- ---- ---- 31.20 -1.80 33.00 2600 ---- ---- ---- ---- 29.50 -1.80 31.30 2625 ---- ---- ---- ---- 28.00 -1.70 29.70 2650 ---- ---- ---- ---- 26.60 -1.60 28.20 150 2675 ---- ---- ---- ---- 25.20 -1.60 26.80 2700 ---- ---- ---- ---- 24.00 -1.50 25.50 750 3000 ---- ---- 14.70A 14.70A 14.20 -.80 15.00 1 2885 3450 ---- ---- ---- ---- 8.50 -.30 8.80 3475 ---- ---- ---- ---- 8.40 -.20 8.60 3500 ---- ---- ---- ---- 8.20 -.30 8.50 4 4000 ---- ---- ---- ---- 6.30 .00 6.30 9 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 518.10 -6.10 524.20 1575 ---- ---- ---- ---- 493.50 -6.00 499.50 1600 ---- ---- ---- ---- 469.40 -6.00 475.40 1625 ---- ---- ---- ---- 445.80 -5.90 451.70 1650 ---- ---- ---- ---- 422.70 -5.80 428.50 1675 ---- ---- ---- ---- 400.10 -5.70 405.80 1700 ---- ---- ---- ---- 378.00 -5.50 383.50 1725 ---- ---- ---- ---- 356.40 -5.40 361.80 1740 ---- ---- ---- ---- 343.70 -5.30 349.00 1750 ---- ---- ---- ---- 335.30 -5.30 340.60 1760 ---- ---- ---- ---- 327.00 -5.30 332.30 1770 ---- ---- ---- ---- 318.80 -5.30 324.10 1775 ---- ---- ---- ---- 314.80 -5.20 320.00 1780 ---- ---- ---- ---- 310.70 -5.20 315.90 1790 ---- ---- ---- ---- 302.70 -5.10 307.80 1800 ---- ---- ---- ---- 294.80 -5.10 299.90 1810 ---- ---- ---- ---- 286.90 -5.10 292.00 1820 ---- ---- ---- ---- 279.20 -5.00 284.20 1825 ---- ---- ---- ---- 275.40 -4.90 280.30 1830 ---- ---- ---- ---- 271.60 -4.90 276.50 1840 ---- ---- ---- ---- 264.00 -4.90 268.90 1845 ---- ---- ---- ---- 260.30 -4.80 265.10 1850 ---- ---- ---- ---- 256.60 -4.80 261.40 1855 ---- ---- ---- ---- 252.90 -4.80 257.70 1860 ---- ---- ---- ---- 249.30 -4.70 254.00 1865 ---- ---- ---- ---- 245.60 -4.80 250.40 1870 ---- ---- ---- ---- 242.10 -4.60 246.70 1875 ---- ---- ---- ---- 238.50 -4.70 243.20 1880 ---- ---- ---- ---- 235.00 -4.60 239.60 1885 ---- ---- ---- ---- 231.50 -4.60 236.10 1890 ---- ---- ---- ---- 228.00 -4.60 232.60 1895 ---- ---- ---- ---- 224.60 -4.60 229.20 1900 ---- ---- ---- ---- 221.20 -4.50 225.70 1905 ---- ---- ---- ---- 217.90 -4.50 222.40 1910 ---- ---- ---- ---- 214.60 -4.40 219.00 1915 ---- ---- ---- ---- 211.30 -4.40 215.70 1920 ---- ---- ---- ---- 208.10 -4.30 212.40 1925 ---- ---- ---- ---- 204.90 -4.30 209.20 1930 ---- ---- ---- ---- 201.70 -4.30 206.00 1935 ---- ---- ---- ---- 198.60 -4.30 202.90 1940 ---- ---- ---- ---- 195.50 -4.20 199.70 1945 ---- ---- ---- ---- 192.50 -4.20 196.70 1950 ---- ---- ---- ---- 189.50 -4.10 193.60 1955 ---- ---- ---- ---- 186.50 -4.10 190.60 1960 ---- ---- ---- ---- 183.60 -4.10 187.70 1965 ---- ---- ---- ---- 180.70 -4.00 184.70 1970 ---- ---- ---- ---- 177.80 -4.10 181.90 1975 ---- ---- ---- ---- 175.00 -4.00 179.00 1980 ---- ---- ---- ---- 172.30 -3.90 176.20 1985 ---- ---- ---- ---- 169.50 -4.00 173.50 1990 ---- ---- ---- ---- 166.90 -3.80 170.70 1995 ---- ---- ---- ---- 164.20 -3.90 168.10 2000 ---- ---- ---- ---- 161.60 -3.80 165.40 2005 ---- ---- ---- ---- 159.00 -3.80 162.80 2010 ---- ---- ---- ---- 156.50 -3.70 160.20 2015 ---- ---- ---- ---- 154.00 -3.70 157.70 2020 ---- ---- ---- ---- 151.60 -3.60 155.20 2025 ---- ---- ---- ---- 149.10 -3.70 152.80 2030 ---- ---- ---- ---- 146.80 -3.60 150.40 2035 ---- ---- ---- ---- 144.40 -3.60 148.00 2040 ---- ---- ---- ---- 142.10 -3.50 145.60 2045 ---- ---- ---- ---- 139.80 -3.50 143.30 2050 ---- ---- ---- ---- 137.60 -3.50 141.10 2055 ---- ---- ---- ---- 135.40 -3.40 138.80 2060 ---- ---- ---- ---- 133.30 -3.30 136.60 2065 ---- ---- ---- ---- 131.10 -3.40 134.50 2070 ---- ---- ---- ---- 129.10 -3.30 132.40 2075 ---- ---- ---- ---- 127.00 -3.30 130.30 2080 ---- ---- ---- ---- 125.00 -3.30 128.30 2085 ---- ---- ---- ---- 123.00 -3.20 126.20 2090 ---- ---- ---- ---- 121.10 -3.20 124.30 2095 ---- ---- ---- ---- 119.20 -3.20 122.40 2100 ---- ---- ---- ---- 117.40 -3.10 120.50 2105 ---- ---- ---- ---- 115.50 -3.10 118.60 2110 ---- ---- ---- ---- 113.70 -3.10 116.80 2115 ---- ---- ---- ---- 112.00 -3.00 115.00 2120 ---- ---- ---- ---- 110.30 -2.90 113.20 2125 ---- ---- ---- ---- 108.60 -2.90 111.50 2130 ---- ---- ---- ---- 106.90 -3.00 109.90 2135 ---- ---- ---- ---- 105.30 -2.90 108.20 2140 ---- ---- ---- ---- 103.70 -2.90 106.60 2145 ---- ---- ---- ---- 102.20 -2.80 105.00 2150 ---- ---- ---- ---- 100.70 -2.80 103.50 2155 ---- ---- ---- ---- 99.20 -2.70 101.90 2160 ---- ---- ---- ---- 97.70 -2.70 100.40 2165 ---- ---- ---- ---- 96.30 -2.70 99.00 2170 ---- ---- ---- ---- 94.90 -2.60 97.50 2175 ---- ---- ---- ---- 93.50 -2.60 96.10 2180 ---- ---- ---- ---- 92.20 -2.60 94.80 2185 ---- ---- ---- ---- 90.80 -2.60 93.40 2190 ---- ---- ---- ---- 89.50 -2.60 92.10 2195 ---- ---- ---- ---- 88.30 -2.50 90.80 2200 ---- ---- ---- ---- 87.00 -2.50 89.50 2205 ---- ---- ---- ---- 85.80 -2.50 88.30 2210 ---- ---- ---- ---- 84.60 -2.50 87.10 2215 ---- ---- ---- ---- 83.40 -2.50 85.90 2220 ---- ---- ---- ---- 82.30 -2.40 84.70 2225 ---- ---- ---- ---- 81.20 -2.30 83.50 2230 ---- ---- ---- ---- 80.10 -2.30 82.40 2235 ---- ---- ---- ---- 79.00 -2.30 81.30 2240 ---- ---- ---- ---- 77.90 -2.30 80.20 2245 ---- ---- ---- ---- 76.90 -2.20 79.10 2250 ---- ---- ---- ---- 75.80 -2.30 78.10 2255 ---- ---- ---- ---- 74.80 -2.20 77.00 2260 ---- ---- ---- ---- 73.80 -2.20 76.00 2265 ---- ---- ---- ---- 72.90 -2.10 75.00 2270 ---- ---- ---- ---- 71.90 -2.10 74.00 2275 ---- ---- ---- ---- 71.00 -2.10 73.10 2280 ---- ---- ---- ---- 70.10 -2.00 72.10 2285 ---- ---- ---- ---- 69.20 -2.00 71.20 2290 ---- ---- ---- ---- 68.30 -2.00 70.30 2295 ---- ---- ---- ---- 67.40 -2.00 69.40 2300 ---- ---- ---- ---- 66.50 -2.00 68.50 2305 ---- ---- ---- ---- 65.70 -2.00 67.70 2310 ---- ---- ---- ---- 64.90 -1.90 66.80 2315 ---- ---- ---- ---- 64.10 -1.90 66.00 2320 ---- ---- ---- ---- 63.30 -1.90 65.20 2325 ---- ---- ---- ---- 62.50 -1.90 64.40 2330 ---- ---- ---- ---- 61.70 -1.90 63.60 2335 ---- ---- ---- ---- 60.90 -1.90 62.80 2340 ---- ---- ---- ---- 60.20 -1.80 62.00 2345 ---- ---- ---- ---- 59.50 -1.80 61.30 2350 ---- ---- ---- ---- 58.70 -1.80 60.50 2355 ---- ---- ---- ---- 58.00 -1.80 59.80 2360 ---- ---- ---- ---- 57.30 -1.80 59.10 2365 ---- ---- ---- ---- 56.70 -1.70 58.40 2370 ---- ---- ---- ---- 56.00 -1.70 57.70 2375 ---- ---- ---- ---- 55.30 -1.70 57.00 2380 ---- ---- ---- ---- 54.70 -1.60 56.30 2385 ---- ---- ---- ---- 54.00 -1.70 55.70 2390 ---- ---- ---- ---- 53.40 -1.60 55.00 2395 ---- ---- ---- ---- 52.80 -1.60 54.40 2400 ---- ---- ---- ---- 52.20 -1.60 53.80 2405 ---- ---- ---- ---- 51.60 -1.60 53.20 2410 ---- ---- ---- ---- 51.00 -1.60 52.60 2420 ---- ---- ---- ---- 49.80 -1.60 51.40 2425 ---- ---- ---- ---- 49.20 -1.60 50.80 2430 ---- ---- ---- ---- 48.70 -1.50 50.20 2440 ---- ---- ---- ---- 47.60 -1.50 49.10 2450 ---- ---- ---- ---- 46.60 -1.40 48.00 2460 ---- ---- ---- ---- 45.60 -1.40 47.00 2470 ---- ---- ---- ---- 44.60 -1.40 46.00 2475 ---- ---- ---- ---- 44.10 -1.40 45.50 2480 ---- ---- ---- ---- 43.60 -1.40 45.00 2490 ---- ---- ---- ---- 42.70 -1.40 44.10 2500 ---- ---- ---- ---- 41.80 -1.30 43.10 2510 ---- ---- ---- ---- 41.00 -1.30 42.30 2525 ---- ---- ---- ---- 39.70 -1.30 41.00 2550 ---- ---- ---- ---- 37.80 -1.20 39.00 2575 ---- ---- ---- ---- 36.00 -1.10 37.10 2600 ---- ---- ---- ---- 34.30 -1.10 35.40 2625 ---- ---- ---- ---- 32.80 -1.00 33.80 2650 ---- ---- ---- ---- 31.30 -1.00 32.30 2675 ---- ---- ---- ---- 30.00 -1.00 31.00 2700 ---- ---- ---- ---- 28.80 -.90 29.70 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 518.30 -6.00 524.30 1575 ---- ---- ---- ---- 493.90 -6.00 499.90 1600 ---- ---- ---- ---- 470.00 -5.90 475.90 1625 ---- ---- ---- ---- 446.70 -5.80 452.50 1650 ---- ---- ---- ---- 423.80 -5.70 429.50 1675 ---- ---- ---- ---- 401.40 -5.60 407.00 1700 ---- ---- ---- ---- 379.50 -5.50 385.00 1725 ---- ---- ---- ---- 358.10 -5.40 363.50 1740 ---- ---- ---- ---- 345.50 -5.40 350.90 1750 ---- ---- ---- ---- 337.20 -5.30 342.50 1760 ---- ---- ---- ---- 329.00 -5.30 334.30 1770 ---- ---- ---- ---- 320.90 -5.20 326.10 1775 ---- ---- ---- ---- 316.90 -5.20 322.10 1780 ---- ---- ---- ---- 312.90 -5.20 318.10 1790 ---- ---- ---- ---- 305.00 -5.10 310.10 1800 ---- ---- ---- ---- 297.10 -5.10 302.20 1810 ---- ---- ---- ---- 289.40 -5.00 294.40 1820 ---- ---- ---- ---- 281.70 -5.00 286.70 1825 ---- ---- ---- ---- 277.90 -4.90 282.80 1830 ---- ---- ---- ---- 274.20 -4.90 279.10 1840 ---- ---- ---- ---- 266.70 -4.80 271.50 1845 ---- ---- ---- ---- 263.00 -4.80 267.80 1850 ---- ---- ---- ---- 259.30 -4.80 264.10 1855 ---- ---- ---- ---- 255.70 -4.80 260.50 1860 ---- ---- ---- ---- 252.10 -4.70 256.80 1865 ---- ---- ---- ---- 248.50 -4.70 253.20 1870 ---- ---- ---- ---- 245.00 -4.60 249.60 1875 ---- ---- ---- ---- 241.50 -4.60 246.10 1880 ---- ---- ---- ---- 238.00 -4.60 242.60 1885 ---- ---- ---- ---- 234.50 -4.60 239.10 1890 ---- ---- ---- ---- 231.10 -4.50 235.60 1895 ---- ---- ---- ---- 227.70 -4.50 232.20 1900 ---- ---- ---- ---- 224.40 -4.40 228.80 1905 ---- ---- ---- ---- 221.10 -4.40 225.50 1910 ---- ---- ---- ---- 217.80 -4.40 222.20 1915 ---- ---- ---- ---- 214.50 -4.40 218.90 1920 ---- ---- ---- ---- 211.30 -4.40 215.70 1925 ---- ---- ---- ---- 208.20 -4.30 212.50 1930 ---- ---- ---- ---- 205.00 -4.30 209.30 1935 ---- ---- ---- ---- 201.90 -4.30 206.20 1940 ---- ---- ---- ---- 198.90 -4.20 203.10 1945 ---- ---- ---- ---- 195.90 -4.20 200.10 1950 ---- ---- ---- ---- 192.90 -4.20 197.10 1955 ---- ---- ---- ---- 190.00 -4.10 194.10 1960 ---- ---- ---- ---- 187.10 -4.10 191.20 1965 ---- ---- ---- ---- 184.20 -4.10 188.30 1970 ---- ---- ---- ---- 181.40 -4.00 185.40 1975 ---- ---- ---- ---- 178.60 -4.00 182.60 1980 ---- ---- ---- ---- 175.90 -3.90 179.80 1985 ---- ---- ---- ---- 173.20 -3.90 177.10 1990 ---- ---- ---- ---- 170.50 -3.90 174.40 1995 ---- ---- ---- ---- 167.90 -3.90 171.80 2000 ---- ---- ---- ---- 165.30 -3.80 169.10 2005 ---- ---- ---- ---- 162.80 -3.80 166.60 2010 ---- ---- ---- ---- 160.30 -3.70 164.00 2015 ---- ---- ---- ---- 157.80 -3.70 161.50 2020 ---- ---- ---- ---- 155.40 -3.60 159.00 2025 ---- ---- ---- ---- 153.00 -3.60 156.60 2030 ---- ---- ---- ---- 150.60 -3.60 154.20 2035 ---- ---- ---- ---- 148.30 -3.50 151.80 2040 ---- ---- ---- ---- 146.00 -3.50 149.50 2045 ---- ---- ---- ---- 143.80 -3.40 147.20 2050 ---- ---- ---- ---- 141.50 -3.50 145.00 2055 ---- ---- ---- ---- 139.40 -3.40 142.80 2060 ---- ---- ---- ---- 137.20 -3.40 140.60 2065 ---- ---- ---- ---- 135.10 -3.40 138.50 2070 ---- ---- ---- ---- 133.10 -3.30 136.40 2075 ---- ---- ---- ---- 131.00 -3.30 134.30 2080 ---- ---- ---- ---- 129.00 -3.30 132.30 2085 ---- ---- ---- ---- 127.10 -3.20 130.30 2090 ---- ---- ---- ---- 125.20 -3.10 128.30 2095 ---- ---- ---- ---- 123.30 -3.10 126.40 2100 ---- ---- ---- ---- 121.40 -3.10 124.50 2105 ---- ---- ---- ---- 119.60 -3.10 122.70 2110 ---- ---- ---- ---- 117.80 -3.10 120.90 2115 ---- ---- ---- ---- 116.10 -3.00 119.10 2120 ---- ---- ---- ---- 114.40 -3.00 117.40 2125 ---- ---- ---- ---- 112.70 -3.00 115.70 2130 ---- ---- ---- ---- 111.10 -2.90 114.00 2135 ---- ---- ---- ---- 109.50 -2.90 112.40 2140 ---- ---- ---- ---- 107.90 -2.80 110.70 2145 ---- ---- ---- ---- 106.30 -2.90 109.20 2150 ---- ---- ---- ---- 104.80 -2.80 107.60 2155 ---- ---- ---- ---- 103.30 -2.80 106.10 2160 ---- ---- ---- ---- 101.90 -2.70 104.60 2165 ---- ---- ---- ---- 100.50 -2.70 103.20 2170 ---- ---- ---- ---- 99.10 -2.60 101.70 2175 ---- ---- ---- ---- 97.70 -2.60 100.30 2180 ---- ---- ---- ---- 96.30 -2.70 99.00 2185 ---- ---- ---- ---- 95.00 -2.60 97.60 2190 ---- ---- ---- ---- 93.70 -2.60 96.30 2195 ---- ---- ---- ---- 92.50 -2.50 95.00 2200 ---- ---- ---- ---- 91.20 -2.50 93.70 2205 ---- ---- ---- ---- 90.00 -2.50 92.50 2210 ---- ---- ---- ---- 88.80 -2.50 91.30 2215 ---- ---- ---- ---- 87.60 -2.50 90.10 2220 ---- ---- ---- ---- 86.50 -2.40 88.90 2225 ---- ---- ---- ---- 85.30 -2.40 87.70 2230 ---- ---- ---- ---- 84.20 -2.40 86.60 2235 ---- ---- ---- ---- 83.10 -2.40 85.50 2240 ---- ---- ---- ---- 82.10 -2.30 84.40 2245 ---- ---- ---- ---- 81.00 -2.30 83.30 2250 ---- ---- ---- ---- 80.00 -2.30 82.30 2255 ---- ---- ---- ---- 79.00 -2.20 81.20 2260 ---- ---- ---- ---- 78.00 -2.20 80.20 2265 ---- ---- ---- ---- 77.00 -2.20 79.20 2270 ---- ---- ---- ---- 76.10 -2.10 78.20 2275 ---- ---- ---- ---- 75.10 -2.20 77.30 2280 ---- ---- ---- ---- 74.20 -2.10 76.30 2285 ---- ---- ---- ---- 73.30 -2.10 75.40 2290 ---- ---- ---- ---- 72.40 -2.10 74.50 2295 ---- ---- ---- ---- 71.50 -2.10 73.60 2300 ---- ---- ---- ---- 70.70 -2.00 72.70 2305 ---- ---- ---- ---- 69.80 -2.00 71.80 2310 ---- ---- ---- ---- 69.00 -2.00 71.00 2315 ---- ---- ---- ---- 68.20 -1.90 70.10 2320 ---- ---- ---- ---- 67.40 -1.90 69.30 2325 ---- ---- ---- ---- 66.60 -1.90 68.50 2330 ---- ---- ---- ---- 65.80 -1.90 67.70 2335 ---- ---- ---- ---- 65.00 -1.90 66.90 2340 ---- ---- ---- ---- 64.30 -1.80 66.10 2345 ---- ---- ---- ---- 63.50 -1.90 65.40 2350 ---- ---- ---- ---- 62.80 -1.80 64.60 2360 ---- ---- ---- ---- 61.40 -1.80 63.20 2370 ---- ---- ---- ---- 60.00 -1.80 61.80 2375 ---- ---- ---- ---- 59.30 -1.80 61.10 2380 ---- ---- ---- ---- 58.60 -1.80 60.40 2390 ---- ---- ---- ---- 57.40 -1.70 59.10 2400 ---- ---- ---- ---- 56.10 -1.70 57.80 2410 ---- ---- ---- ---- 54.90 -1.60 56.50 2420 ---- ---- ---- ---- 53.70 -1.60 55.30 2425 ---- ---- ---- ---- 53.10 -1.60 54.70 2430 ---- ---- ---- ---- 52.60 -1.50 54.10 2440 ---- ---- ---- ---- 51.50 -1.50 53.00 2450 ---- ---- ---- ---- 50.40 -1.50 51.90 2475 ---- ---- ---- ---- 47.90 -1.40 49.30 2500 ---- ---- ---- ---- 45.50 -1.40 46.90 2525 ---- ---- ---- ---- 43.40 -1.30 44.70 2550 ---- ---- ---- ---- 41.40 -1.20 42.60 2575 ---- ---- ---- ---- 39.50 -1.20 40.70 2600 ---- ---- ---- ---- 37.80 -1.20 39.00 2625 ---- ---- ---- ---- 36.20 -1.10 37.30 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 508.90 -5.90 514.80 1600 ---- ---- ---- ---- 485.00 -5.80 490.80 1625 ---- ---- ---- ---- 461.60 -5.70 467.30 1650 ---- ---- ---- ---- 438.70 -5.60 444.30 1675 ---- ---- ---- ---- 416.30 -5.50 421.80 1700 ---- ---- ---- ---- 394.30 -5.50 399.80 1725 ---- ---- ---- ---- 372.90 -5.40 378.30 1750 ---- ---- ---- ---- 352.00 -5.20 357.20 1760 ---- ---- ---- ---- 343.80 -5.10 348.90 1770 ---- ---- ---- ---- 335.60 -5.20 340.80 1775 ---- ---- ---- ---- 331.60 -5.10 336.70 1780 ---- ---- ---- ---- 327.60 -5.10 332.70 1790 ---- ---- ---- ---- 319.60 -5.00 324.60 1800 ---- ---- ---- ---- 311.70 -5.00 316.70 1810 ---- ---- ---- ---- 303.90 -5.00 308.90 1820 ---- ---- ---- ---- 296.20 -4.90 301.10 1825 ---- ---- ---- ---- 292.40 -4.80 297.20 1830 ---- ---- ---- ---- 288.60 -4.80 293.40 1840 ---- ---- ---- ---- 281.00 -4.80 285.80 1850 ---- ---- ---- ---- 273.60 -4.70 278.30 1855 ---- ---- ---- ---- 269.90 -4.70 274.60 1860 ---- ---- ---- ---- 266.30 -4.70 271.00 1865 ---- ---- ---- ---- 262.60 -4.70 267.30 1870 ---- ---- ---- ---- 259.00 -4.70 263.70 1875 ---- ---- ---- ---- 255.50 -4.60 260.10 1880 ---- ---- ---- ---- 251.90 -4.60 256.50 1885 ---- ---- ---- ---- 248.40 -4.60 253.00 1890 ---- ---- ---- ---- 244.90 -4.50 249.40 1895 ---- ---- ---- ---- 241.50 -4.50 246.00 1900 ---- ---- ---- ---- 238.00 -4.50 242.50 1905 ---- ---- ---- ---- 234.60 -4.50 239.10 1910 ---- ---- ---- ---- 231.30 -4.40 235.70 1915 ---- ---- ---- ---- 228.00 -4.30 232.30 1920 ---- ---- ---- ---- 224.70 -4.30 229.00 1925 ---- ---- ---- ---- 221.40 -4.30 225.70 1930 ---- ---- ---- ---- 218.20 -4.30 222.50 1935 ---- ---- ---- ---- 215.00 -4.30 219.30 1940 ---- ---- ---- ---- 211.90 -4.20 216.10 1945 ---- ---- ---- ---- 208.80 -4.20 213.00 1950 ---- ---- ---- ---- 205.70 -4.20 209.90 1955 ---- ---- ---- ---- 202.70 -4.10 206.80 1960 ---- ---- ---- ---- 199.70 -4.10 203.80 1965 ---- ---- ---- ---- 196.70 -4.10 200.80 1970 ---- ---- ---- ---- 193.80 -4.00 197.80 1975 ---- ---- ---- ---- 190.90 -4.00 194.90 1980 ---- ---- ---- ---- 188.10 -4.00 192.10 1985 ---- ---- ---- ---- 185.30 -3.90 189.20 1990 ---- ---- ---- ---- 182.50 -3.90 186.40 1995 ---- ---- ---- ---- 179.80 -3.90 183.70 2000 ---- ---- ---- ---- 177.10 -3.90 181.00 2005 ---- ---- ---- ---- 174.50 -3.80 178.30 2010 ---- ---- ---- ---- 171.90 -3.70 175.60 2015 ---- ---- ---- ---- 169.30 -3.70 173.00 2020 ---- ---- ---- ---- 166.80 -3.70 170.50 2025 ---- ---- ---- ---- 164.30 -3.60 167.90 2030 ---- ---- ---- ---- 161.80 -3.70 165.50 2035 ---- ---- ---- ---- 159.40 -3.60 163.00 2040 ---- ---- ---- ---- 157.00 -3.60 160.60 2045 ---- ---- ---- ---- 154.70 -3.50 158.20 2050 ---- ---- ---- ---- 152.30 -3.50 155.80 2055 ---- ---- ---- ---- 150.10 -3.40 153.50 2060 ---- ---- ---- ---- 147.80 -3.40 151.20 2065 ---- ---- ---- ---- 145.60 -3.40 149.00 2070 ---- ---- ---- ---- 143.40 -3.40 146.80 2075 ---- ---- ---- ---- 141.30 -3.30 144.60 2080 ---- ---- ---- ---- 139.20 -3.30 142.50 2085 ---- ---- ---- ---- 137.10 -3.30 140.40 2090 ---- ---- ---- ---- 135.10 -3.30 138.40 2095 ---- ---- ---- ---- 133.10 -3.20 136.30 2100 ---- ---- ---- ---- 131.20 -3.10 134.30 2105 ---- ---- ---- ---- 129.30 -3.10 132.40 2110 ---- ---- ---- ---- 127.40 -3.10 130.50 2115 ---- ---- ---- ---- 125.50 -3.10 128.60 2120 ---- ---- ---- ---- 123.70 -3.10 126.80 2125 ---- ---- ---- ---- 122.00 -3.00 125.00 2130 ---- ---- ---- ---- 120.20 -3.00 123.20 2135 ---- ---- ---- ---- 118.50 -3.00 121.50 2140 ---- ---- ---- ---- 116.90 -2.90 119.80 2145 ---- ---- ---- ---- 115.20 -2.90 118.10 2150 ---- ---- ---- ---- 113.60 -2.90 116.50 2155 ---- ---- ---- ---- 112.00 -2.90 114.90 2160 ---- ---- ---- ---- 110.50 -2.80 113.30 2165 ---- ---- ---- ---- 109.00 -2.80 111.80 2170 ---- ---- ---- ---- 107.50 -2.80 110.30 2175 ---- ---- ---- ---- 106.10 -2.70 108.80 2180 ---- ---- ---- ---- 104.60 -2.70 107.30 2185 ---- ---- ---- ---- 103.20 -2.70 105.90 2190 ---- ---- ---- ---- 101.90 -2.60 104.50 2195 ---- ---- ---- ---- 100.50 -2.60 103.10 2200 ---- ---- ---- ---- 99.20 -2.60 101.80 2205 ---- ---- ---- ---- 97.90 -2.50 100.40 2210 ---- ---- ---- ---- 96.60 -2.50 99.10 2215 ---- ---- ---- ---- 95.30 -2.50 97.80 2220 ---- ---- ---- ---- 94.10 -2.50 96.60 2225 ---- ---- ---- ---- 92.90 -2.40 95.30 2230 ---- ---- ---- ---- 91.70 -2.40 94.10 2235 ---- ---- ---- ---- 90.50 -2.40 92.90 2240 ---- ---- ---- ---- 89.30 -2.40 91.70 2245 ---- ---- ---- ---- 88.20 -2.40 90.60 2250 ---- ---- ---- ---- 87.10 -2.30 89.40 2255 ---- ---- ---- ---- 86.00 -2.30 88.30 2260 ---- ---- ---- ---- 84.90 -2.30 87.20 2265 ---- ---- ---- ---- 83.80 -2.30 86.10 2270 ---- ---- ---- ---- 82.80 -2.20 85.00 2275 ---- ---- ---- ---- 81.70 -2.20 83.90 2280 ---- ---- ---- ---- 80.70 -2.20 82.90 2285 ---- ---- ---- ---- 79.70 -2.10 81.80 2290 ---- ---- ---- ---- 78.70 -2.10 80.80 2295 ---- ---- ---- ---- 77.70 -2.10 79.80 2300 ---- ---- ---- ---- 76.70 -2.20 78.90 2305 ---- ---- ---- ---- 75.80 -2.10 77.90 2310 ---- ---- ---- ---- 74.90 -2.00 76.90 2315 ---- ---- ---- ---- 74.00 -2.00 76.00 2320 ---- ---- ---- ---- 73.00 -2.10 75.10 2325 ---- ---- ---- ---- 72.20 -2.00 74.20 2330 ---- ---- ---- ---- 71.30 -2.00 73.30 2335 ---- ---- ---- ---- 70.40 -2.00 72.40 2340 ---- ---- ---- ---- 69.60 -1.90 71.50 2345 ---- ---- ---- ---- 68.70 -2.00 70.70 2350 ---- ---- ---- ---- 67.90 -1.90 69.80 2355 ---- ---- ---- ---- 67.10 -1.90 69.00 2360 ---- ---- ---- ---- 66.30 -1.90 68.20 2370 ---- ---- ---- ---- 64.70 -1.90 66.60 2375 ---- ---- ---- ---- 64.00 -1.80 65.80 2380 ---- ---- ---- ---- 63.20 -1.80 65.00 2390 ---- ---- ---- ---- 61.80 -1.70 63.50 2400 ---- ---- ---- ---- 60.40 -1.70 62.10 2410 ---- ---- ---- ---- 59.00 -1.70 60.70 2420 ---- ---- ---- ---- 57.60 -1.70 59.30 2425 ---- ---- ---- ---- 57.00 -1.60 58.60 2430 ---- ---- ---- ---- 56.40 -1.60 58.00 2440 ---- ---- ---- ---- 55.10 -1.60 56.70 2450 ---- ---- ---- ---- 53.90 -1.50 55.40 2460 ---- ---- ---- ---- 52.70 -1.50 54.20 2475 ---- ---- ---- ---- 51.00 -1.50 52.50 2500 ---- ---- ---- ---- 48.30 -1.40 49.70 2525 ---- ---- ---- ---- 45.80 -1.40 47.20 2550 ---- ---- ---- ---- 43.50 -1.30 44.80 2575 ---- ---- ---- ---- 41.40 -1.20 42.60 2600 ---- ---- ---- ---- 39.40 -1.20 40.60 2625 ---- ---- ---- ---- 37.60 -1.10 38.70 2650 ---- ---- ---- ---- 35.90 -1.00 36.90 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 509.10 -5.90 515.00 1600 ---- ---- ---- ---- 485.40 -5.80 491.20 1625 ---- ---- ---- ---- 462.20 -5.70 467.90 1650 ---- ---- ---- ---- 439.50 -5.60 445.10 1675 ---- ---- ---- ---- 417.20 -5.50 422.70 1700 ---- ---- ---- ---- 395.50 -5.40 400.90 1725 ---- ---- ---- ---- 374.20 -5.30 379.50 1750 ---- ---- ---- ---- 353.50 -5.20 358.70 1760 ---- ---- ---- ---- 345.30 -5.20 350.50 1770 ---- ---- ---- ---- 337.30 -5.10 342.40 1775 ---- ---- ---- ---- 333.30 -5.10 338.40 1780 ---- ---- ---- ---- 329.30 -5.10 334.40 1790 ---- ---- ---- ---- 321.40 -5.00 326.40 1800 ---- ---- ---- ---- 313.60 -5.00 318.60 1810 ---- ---- ---- ---- 305.90 -4.90 310.80 1820 ---- ---- ---- ---- 298.30 -4.80 303.10 1825 ---- ---- ---- ---- 294.50 -4.80 299.30 1830 ---- ---- ---- ---- 290.70 -4.80 295.50 1840 ---- ---- ---- ---- 283.30 -4.70 288.00 1850 ---- ---- ---- ---- 275.90 -4.70 280.60 1855 ---- ---- ---- ---- 272.30 -4.70 277.00 1860 ---- ---- ---- ---- 268.70 -4.60 273.30 1865 ---- ---- ---- ---- 265.10 -4.60 269.70 1870 ---- ---- ---- ---- 261.50 -4.60 266.10 1875 ---- ---- ---- ---- 258.00 -4.50 262.50 1880 ---- ---- ---- ---- 254.50 -4.50 259.00 1885 ---- ---- ---- ---- 251.00 -4.50 255.50 1890 ---- ---- ---- ---- 247.50 -4.50 252.00 1895 ---- ---- ---- ---- 244.10 -4.50 248.60 1900 ---- ---- ---- ---- 240.70 -4.40 245.10 1905 ---- ---- ---- ---- 237.30 -4.50 241.80 1910 ---- ---- ---- ---- 234.00 -4.40 238.40 1915 ---- ---- ---- ---- 230.70 -4.40 235.10 1920 ---- ---- ---- ---- 227.40 -4.40 231.80 1925 ---- ---- ---- ---- 224.20 -4.30 228.50 1930 ---- ---- ---- ---- 221.00 -4.30 225.30 1935 ---- ---- ---- ---- 217.80 -4.30 222.10 1940 ---- ---- ---- ---- 214.70 -4.20 218.90 1945 ---- ---- ---- ---- 211.60 -4.20 215.80 1950 ---- ---- ---- ---- 208.60 -4.10 212.70 1955 ---- ---- ---- ---- 205.50 -4.20 209.70 1960 ---- ---- ---- ---- 202.60 -4.00 206.60 1965 ---- ---- ---- ---- 199.60 -4.10 203.70 1970 ---- ---- ---- ---- 196.70 -4.00 200.70 1975 ---- ---- ---- ---- 193.90 -3.90 197.80 1980 ---- ---- ---- ---- 191.00 -4.00 195.00 1985 ---- ---- ---- ---- 188.30 -3.90 192.20 1990 ---- ---- ---- ---- 185.50 -3.90 189.40 1995 ---- ---- ---- ---- 182.80 -3.90 186.70 2000 ---- ---- ---- ---- 180.20 -3.80 184.00 2005 ---- ---- ---- ---- 177.50 -3.80 181.30 2010 ---- ---- ---- ---- 175.00 -3.70 178.70 2015 ---- ---- ---- ---- 172.40 -3.80 176.20 2020 ---- ---- ---- ---- 169.90 -3.70 173.60 2025 ---- ---- ---- ---- 167.50 -3.60 171.10 2030 ---- ---- ---- ---- 165.00 -3.60 168.60 2035 ---- ---- ---- ---- 162.60 -3.60 166.20 2040 ---- ---- ---- ---- 160.20 -3.60 163.80 2045 ---- ---- ---- ---- 157.90 -3.50 161.40 2050 ---- ---- ---- ---- 155.60 -3.50 159.10 2055 ---- ---- ---- ---- 153.30 -3.50 156.80 2060 ---- ---- ---- ---- 151.10 -3.40 154.50 2065 ---- ---- ---- ---- 148.90 -3.40 152.30 2070 ---- ---- ---- ---- 146.80 -3.30 150.10 2075 ---- ---- ---- ---- 144.60 -3.40 148.00 2080 ---- ---- ---- ---- 142.60 -3.30 145.90 2085 ---- ---- ---- ---- 140.50 -3.30 143.80 2090 ---- ---- ---- ---- 138.50 -3.20 141.70 2095 ---- ---- ---- ---- 136.50 -3.20 139.70 2100 ---- ---- ---- ---- 134.60 -3.10 137.70 2105 ---- ---- ---- ---- 132.60 -3.20 135.80 2110 ---- ---- ---- ---- 130.80 -3.10 133.90 2115 ---- ---- ---- ---- 128.90 -3.10 132.00 2120 ---- ---- ---- ---- 127.10 -3.10 130.20 2125 ---- ---- ---- ---- 125.40 -3.00 128.40 2130 ---- ---- ---- ---- 123.60 -3.00 126.60 2135 ---- ---- ---- ---- 121.90 -3.00 124.90 2140 ---- ---- ---- ---- 120.30 -2.90 123.20 2145 ---- ---- ---- ---- 118.60 -2.90 121.50 2150 ---- ---- ---- ---- 117.00 -2.90 119.90 2155 ---- ---- ---- ---- 115.50 -2.80 118.30 2160 ---- ---- ---- ---- 113.90 -2.80 116.70 2165 ---- ---- ---- ---- 112.40 -2.80 115.20 2170 ---- ---- ---- ---- 110.90 -2.80 113.70 2175 ---- ---- ---- ---- 109.50 -2.70 112.20 2180 ---- ---- ---- ---- 108.10 -2.70 110.80 2185 ---- ---- ---- ---- 106.70 -2.70 109.40 2190 ---- ---- ---- ---- 105.30 -2.70 108.00 2195 ---- ---- ---- ---- 103.90 -2.70 106.60 2200 ---- ---- ---- ---- 102.60 -2.60 105.20 2205 ---- ---- ---- ---- 101.30 -2.60 103.90 2210 ---- ---- ---- ---- 100.00 -2.60 102.60 2215 ---- ---- ---- ---- 98.80 -2.50 101.30 2220 ---- ---- ---- ---- 97.50 -2.50 100.00 2225 ---- ---- ---- ---- 96.30 -2.50 98.80 2230 ---- ---- ---- ---- 95.10 -2.50 97.60 2235 ---- ---- ---- ---- 94.00 -2.40 96.40 2240 ---- ---- ---- ---- 92.80 -2.40 95.20 2245 ---- ---- ---- ---- 91.60 -2.40 94.00 2250 ---- ---- ---- ---- 90.50 -2.40 92.90 2255 ---- ---- ---- ---- 89.40 -2.30 91.70 2260 ---- ---- ---- ---- 88.30 -2.30 90.60 2265 ---- ---- ---- ---- 87.20 -2.30 89.50 2270 ---- ---- ---- ---- 86.20 -2.20 88.40 2275 ---- ---- ---- ---- 85.10 -2.30 87.40 2280 ---- ---- ---- ---- 84.10 -2.20 86.30 2285 ---- ---- ---- ---- 83.10 -2.20 85.30 2290 ---- ---- ---- ---- 82.10 -2.20 84.30 2295 ---- ---- ---- ---- 81.10 -2.20 83.30 2300 ---- ---- ---- ---- 80.10 -2.20 82.30 2305 ---- ---- ---- ---- 79.20 -2.10 81.30 2310 ---- ---- ---- ---- 78.30 -2.00 80.30 2315 ---- ---- ---- ---- 77.30 -2.10 79.40 2320 ---- ---- ---- ---- 76.40 -2.10 78.50 2325 ---- ---- ---- ---- 75.50 -2.10 77.60 2330 ---- ---- ---- ---- 74.60 -2.10 76.70 2335 ---- ---- ---- ---- 73.80 -2.00 75.80 2340 ---- ---- ---- ---- 72.90 -2.00 74.90 2345 ---- ---- ---- ---- 72.10 -1.90 74.00 2350 ---- ---- ---- ---- 71.20 -2.00 73.20 2355 ---- ---- ---- ---- 70.40 -1.90 72.30 2360 ---- ---- ---- ---- 69.60 -1.90 71.50 2370 ---- ---- ---- ---- 68.00 -1.90 69.90 2375 ---- ---- ---- ---- 67.30 -1.80 69.10 2380 ---- ---- ---- ---- 66.50 -1.80 68.30 2390 ---- ---- ---- ---- 65.00 -1.80 66.80 2400 ---- ---- ---- ---- 63.60 -1.80 65.40 2410 ---- ---- ---- ---- 62.20 -1.70 63.90 2420 ---- ---- ---- ---- 60.90 -1.60 62.50 2425 ---- ---- ---- ---- 60.20 -1.70 61.90 2430 ---- ---- ---- ---- 59.50 -1.70 61.20 2440 ---- ---- ---- ---- 58.30 -1.60 59.90 2450 ---- ---- ---- ---- 57.00 -1.60 58.60 2475 ---- ---- ---- ---- 54.10 -1.50 55.60 2500 ---- ---- ---- ---- 51.40 -1.40 52.80 2525 ---- ---- ---- ---- 48.80 -1.40 50.20 2550 ---- ---- ---- ---- 46.50 -1.30 47.80 2575 ---- ---- ---- ---- 44.30 -1.30 45.60 2600 ---- ---- ---- ---- 42.30 -1.20 43.50 2625 ---- ---- ---- ---- 40.40 -1.10 41.50 2650 ---- ---- ---- ---- 38.60 -1.10 39.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1074.00 -6.00 1080.00 1050 ---- ---- ---- ---- 1049.00 -6.00 1055.00 1075 ---- ---- ---- ---- 1024.00 -6.00 1030.00 1100 ---- ---- ---- ---- 999.00 -6.00 1005.00 1125 ---- ---- ---- ---- 974.00 -6.00 980.00 1150 ---- ---- ---- ---- 949.00 -6.00 955.00 1175 ---- ---- ---- ---- 924.00 -6.00 930.00 1200 ---- ---- ---- ---- 899.00 -6.00 905.00 1220 ---- ---- ---- ---- 879.00 -6.00 885.00 1225 ---- ---- ---- ---- 874.00 -6.00 880.00 1230 ---- ---- ---- ---- 869.00 -6.00 875.00 1240 ---- ---- ---- ---- 859.00 -6.00 865.00 1250 ---- ---- ---- ---- 849.00 -6.00 855.00 1260 ---- ---- ---- ---- 839.00 -6.00 845.00 1270 ---- ---- ---- ---- 829.00 -6.00 835.00 1275 ---- ---- ---- ---- 824.00 -6.00 830.00 1280 ---- ---- ---- ---- 819.00 -6.00 825.00 1290 ---- ---- ---- ---- 809.00 -6.00 815.00 1300 ---- ---- ---- ---- 799.00 -6.00 805.00 1310 ---- ---- ---- ---- 789.00 -6.00 795.00 1315 ---- ---- ---- ---- 784.00 -6.00 790.00 1320 ---- ---- ---- ---- 779.00 -6.00 785.00 1325 ---- ---- ---- ---- 774.00 -6.00 780.00 1330 ---- ---- ---- ---- 769.00 -6.00 775.00 1335 ---- ---- ---- ---- 764.00 -6.00 770.00 1340 ---- ---- ---- ---- 759.00 -6.00 765.00 1345 ---- ---- ---- ---- 754.00 -6.00 760.00 1350 ---- ---- ---- ---- 749.00 -6.00 755.00 1355 ---- ---- ---- ---- 744.00 -6.00 750.00 1360 ---- ---- ---- ---- 739.00 -6.00 745.00 1365 ---- ---- ---- ---- 734.00 -6.00 740.00 1370 ---- ---- ---- ---- 729.00 -6.00 735.00 1375 ---- ---- ---- ---- 724.00 -6.00 730.00 1380 ---- ---- ---- ---- 719.00 -6.00 725.00 1385 ---- ---- ---- ---- 714.00 -6.00 720.00 1390 ---- ---- ---- ---- 709.00 -6.00 715.00 1395 ---- ---- ---- ---- 704.00 -6.00 710.00 1400 ---- ---- ---- ---- 699.00 -6.00 705.00 1405 ---- ---- ---- ---- 694.00 -6.00 700.00 1410 ---- ---- ---- ---- 689.00 -6.00 695.00 1415 ---- ---- ---- ---- 684.00 -6.00 690.00 1420 ---- ---- ---- ---- 679.00 -6.00 685.00 1425 ---- ---- ---- ---- 674.00 -6.00 680.00 1430 ---- ---- ---- ---- 669.00 -6.00 675.00 1435 ---- ---- ---- ---- 664.00 -6.00 670.00 1440 ---- ---- ---- ---- 659.00 -6.00 665.00 1445 ---- ---- ---- ---- 654.00 -6.00 660.00 1450 ---- ---- ---- ---- 649.00 -6.00 655.00 1455 ---- ---- ---- ---- 644.00 -6.00 650.00 1460 ---- ---- ---- ---- 639.00 -6.00 645.00 1465 ---- ---- ---- ---- 634.00 -6.00 640.00 1470 ---- ---- ---- ---- 629.00 -6.00 635.00 1475 ---- ---- ---- ---- 624.00 -6.00 630.00 1480 ---- ---- ---- ---- 619.00 -6.00 625.00 1485 ---- ---- ---- ---- 614.00 -6.00 620.00 1490 ---- ---- ---- ---- 609.00 -6.00 615.00 1495 ---- ---- ---- ---- 604.00 -6.00 610.00 1500 ---- ---- ---- ---- 599.00 -6.00 605.00 1505 ---- ---- ---- ---- 594.00 -6.00 600.00 1510 ---- ---- ---- ---- 589.00 -6.00 595.00 1515 ---- ---- ---- ---- 584.00 -6.00 590.00 1520 ---- ---- ---- ---- 579.00 -6.00 585.00 1525 ---- ---- ---- ---- 574.00 -6.00 580.00 1530 ---- ---- ---- ---- 569.10 -6.00 575.10 1535 ---- ---- ---- ---- 564.20 -5.90 570.10 1540 ---- ---- ---- ---- 559.20 -6.00 565.20 1545 ---- ---- ---- ---- 554.40 -5.90 560.30 1550 ---- ---- ---- ---- 549.50 -5.90 555.40 1555 ---- ---- ---- ---- 544.60 -5.90 550.50 1560 ---- ---- ---- ---- 539.80 -5.90 545.70 1565 ---- ---- ---- ---- 535.00 -5.90 540.90 1570 ---- ---- ---- ---- 530.20 -5.90 536.10 1575 ---- ---- ---- ---- 525.40 -5.90 531.30 1580 ---- ---- ---- ---- 520.70 -5.80 526.50 1585 ---- ---- ---- ---- 515.90 -5.90 521.80 1590 ---- ---- ---- ---- 511.20 -5.80 517.00 1595 ---- ---- ---- ---- 506.50 -5.80 512.30 1600 ---- ---- ---- ---- 501.90 -5.70 507.60 1605 ---- ---- ---- ---- 497.20 -5.80 503.00 1610 ---- ---- ---- ---- 492.60 -5.70 498.30 1615 ---- ---- ---- ---- 487.90 -5.80 493.70 1620 ---- ---- ---- ---- 483.30 -5.70 489.00 1625 ---- ---- ---- ---- 478.80 -5.60 484.40 1630 ---- ---- ---- ---- 474.20 -5.70 479.90 1635 ---- ---- ---- ---- 469.70 -5.60 475.30 1640 ---- ---- ---- ---- 465.10 -5.70 470.80 1645 ---- ---- ---- ---- 460.60 -5.60 466.20 1650 ---- ---- ---- ---- 456.10 -5.60 461.70 1655 ---- ---- ---- ---- 451.70 -5.60 457.30 1660 ---- ---- ---- ---- 447.20 -5.60 452.80 1665 ---- ---- ---- ---- 442.80 -5.50 448.30 1670 ---- ---- ---- ---- 438.40 -5.50 443.90 1675 ---- ---- ---- ---- 434.00 -5.50 439.50 1680 ---- ---- ---- ---- 429.60 -5.50 435.10 1685 ---- ---- ---- ---- 425.30 -5.40 430.70 1690 ---- ---- ---- ---- 420.90 -5.50 426.40 1695 ---- ---- ---- ---- 416.60 -5.50 422.10 1700 ---- ---- ---- ---- 412.30 -5.40 417.70 1705 ---- ---- ---- ---- 408.10 -5.40 413.50 1710 ---- ---- ---- ---- 403.80 -5.40 409.20 1715 ---- ---- ---- ---- 399.60 -5.30 404.90 1720 ---- ---- ---- ---- 395.30 -5.40 400.70 1725 ---- ---- ---- ---- 391.10 -5.40 396.50 1730 ---- ---- ---- ---- 387.00 -5.30 392.30 1735 ---- ---- ---- ---- 382.80 -5.30 388.10 1740 ---- ---- ---- ---- 378.70 -5.20 383.90 1745 ---- ---- ---- ---- 374.50 -5.30 379.80 1750 ---- ---- ---- ---- 370.40 -5.30 375.70 1755 ---- ---- ---- ---- 366.40 -5.20 371.60 1760 ---- ---- ---- ---- 362.30 -5.20 367.50 1765 ---- ---- ---- ---- 358.30 -5.10 363.40 1770 ---- ---- ---- ---- 354.20 -5.20 359.40 1775 ---- ---- ---- ---- 350.20 -5.10 355.30 1780 ---- ---- ---- ---- 346.30 -5.00 351.30 1785 ---- ---- ---- ---- 342.30 -5.10 347.40 1790 ---- ---- ---- ---- 338.40 -5.00 343.40 1795 ---- ---- ---- ---- 334.40 -5.10 339.50 1800 ---- ---- ---- ---- 330.50 -5.00 335.50 1805 ---- ---- ---- ---- 326.70 -4.90 331.60 1810 ---- ---- ---- ---- 322.80 -5.00 327.80 1815 ---- ---- ---- ---- 319.00 -4.90 323.90 1820 ---- ---- ---- ---- 315.20 -4.90 320.10 1825 ---- ---- ---- ---- 311.40 -4.80 316.20 1830 ---- ---- ---- ---- 307.60 -4.80 312.40 1835 ---- ---- ---- ---- 303.80 -4.90 308.70 1840 ---- ---- ---- ---- 300.10 -4.80 304.90 1845 ---- ---- ---- ---- 296.40 -4.80 301.20 1850 ---- ---- ---- ---- 292.70 -4.80 297.50 1855 ---- ---- ---- ---- 289.10 -4.70 293.80 1860 ---- ---- ---- ---- 285.40 -4.70 290.10 1865 ---- ---- ---- ---- 281.80 -4.70 286.50 1870 ---- ---- ---- ---- 278.20 -4.70 282.90 1875 ---- ---- ---- ---- 274.60 -4.70 279.30 1880 ---- ---- ---- ---- 271.10 -4.60 275.70 1885 ---- ---- ---- ---- 267.60 -4.60 272.20 1890 ---- ---- ---- ---- 264.10 -4.60 268.70 1895 ---- ---- ---- ---- 260.70 -4.50 265.20 1900 ---- ---- ---- ---- 257.20 -4.50 261.70 1905 ---- ---- ---- ---- 253.80 -4.50 258.30 1910 ---- ---- ---- ---- 250.50 -4.40 254.90 1915 ---- ---- ---- ---- 247.20 -4.40 251.60 1920 ---- ---- ---- ---- 243.90 -4.30 248.20 1925 ---- ---- ---- ---- 240.60 -4.30 244.90 1930 ---- ---- ---- ---- 237.40 -4.30 241.70 1935 ---- ---- ---- ---- 234.20 -4.20 238.40 1940 ---- ---- ---- ---- 231.00 -4.30 235.30 1945 ---- ---- ---- ---- 227.90 -4.20 232.10 1950 ---- ---- ---- ---- 224.80 -4.20 229.00 1955 ---- ---- ---- ---- 221.70 -4.20 225.90 1960 ---- ---- ---- ---- 218.70 -4.20 222.90 1965 ---- ---- ---- ---- 215.80 -4.10 219.90 1970 ---- ---- ---- ---- 212.80 -4.10 216.90 1975 ---- ---- ---- ---- 209.90 -4.10 214.00 1980 ---- ---- ---- ---- 207.00 -4.10 211.10 1985 ---- ---- ---- ---- 204.20 -4.00 208.20 1990 ---- ---- ---- ---- 201.40 -4.00 205.40 1995 ---- ---- ---- ---- 198.70 -3.90 202.60 2000 ---- ---- ---- ---- 196.00 -3.90 199.90 2005 ---- ---- ---- ---- 193.30 -3.90 197.20 2010 ---- ---- ---- ---- 190.70 -3.80 194.50 2015 ---- ---- ---- ---- 188.10 -3.80 191.90 2020 ---- ---- ---- ---- 185.50 -3.80 189.30 2025 ---- ---- ---- ---- 183.00 -3.70 186.70 2030 ---- ---- ---- ---- 180.50 -3.70 184.20 2035 ---- ---- ---- ---- 178.00 -3.70 181.70 2040 ---- ---- ---- ---- 175.60 -3.60 179.20 2045 ---- ---- ---- ---- 173.20 -3.60 176.80 2050 ---- ---- ---- ---- 170.80 -3.60 174.40 2055 ---- ---- ---- ---- 168.50 -3.60 172.10 2060 ---- ---- ---- ---- 166.20 -3.50 169.70 2065 ---- ---- ---- ---- 164.00 -3.40 167.40 2070 ---- ---- ---- ---- 161.70 -3.50 165.20 2075 ---- ---- ---- ---- 159.60 -3.40 163.00 2080 ---- ---- ---- ---- 157.40 -3.40 160.80 2085 ---- ---- ---- ---- 155.30 -3.40 158.70 2090 ---- ---- ---- ---- 153.20 -3.40 156.60 2095 ---- ---- ---- ---- 151.20 -3.30 154.50 2100 ---- ---- ---- ---- 149.20 -3.20 152.40 2105 ---- ---- ---- ---- 147.20 -3.20 150.40 2110 ---- ---- ---- ---- 145.20 -3.30 148.50 2115 ---- ---- ---- ---- 143.30 -3.20 146.50 2120 ---- ---- ---- ---- 141.50 -3.10 144.60 2125 ---- ---- ---- ---- 139.60 -3.20 142.80 300 2130 ---- ---- ---- ---- 137.80 -3.10 140.90 2135 ---- ---- ---- ---- 136.10 -3.00 139.10 2140 ---- ---- ---- ---- 134.30 -3.10 137.40 2145 ---- ---- ---- ---- 132.60 -3.10 135.70 2150 ---- ---- ---- ---- 131.00 -3.00 134.00 2155 ---- ---- ---- ---- 129.30 -3.00 132.30 2160 ---- ---- ---- ---- 127.70 -3.00 130.70 2165 ---- ---- ---- ---- 126.10 -3.00 129.10 2170 ---- ---- ---- ---- 124.60 -2.90 127.50 2175 ---- ---- ---- ---- 123.10 -2.80 125.90 2180 ---- ---- ---- ---- 121.60 -2.80 124.40 2185 ---- ---- ---- ---- 120.10 -2.80 122.90 2190 ---- ---- ---- ---- 118.70 -2.80 121.50 2195 ---- ---- ---- ---- 117.30 -2.70 120.00 2200 ---- ---- ---- ---- 115.90 -2.70 118.60 2205 ---- ---- ---- ---- 114.60 -2.70 117.30 2210 ---- ---- ---- ---- 113.20 -2.70 115.90 2215 ---- ---- ---- ---- 111.90 -2.70 114.60 2220 ---- ---- ---- ---- 110.60 -2.70 113.30 2225 ---- ---- ---- ---- 109.40 -2.60 112.00 2230 ---- ---- ---- ---- 108.10 -2.60 110.70 2235 ---- ---- ---- ---- 106.90 -2.60 109.50 2240 ---- ---- ---- ---- 105.70 -2.60 108.30 2245 ---- ---- ---- ---- 104.60 -2.50 107.10 2250 ---- ---- ---- ---- 103.40 -2.50 105.90 2255 ---- ---- ---- ---- 102.30 -2.50 104.80 2260 ---- ---- ---- ---- 101.20 -2.40 103.60 2265 ---- ---- ---- ---- 100.10 -2.40 102.50 2270 ---- ---- ---- ---- 99.00 -2.40 101.40 2275 ---- ---- ---- ---- 98.00 -2.30 100.30 2280 ---- ---- ---- ---- 96.90 -2.40 99.30 2285 ---- ---- ---- ---- 95.90 -2.30 98.20 2290 ---- ---- ---- ---- 94.90 -2.30 97.20 2295 ---- ---- ---- ---- 93.90 -2.30 96.20 2300 ---- ---- ---- ---- 93.00 -2.20 95.20 2305 ---- ---- ---- ---- 92.00 -2.30 94.30 2310 ---- ---- ---- ---- 91.10 -2.20 93.30 2315 ---- ---- ---- ---- 90.10 -2.30 92.40 2320 ---- ---- ---- ---- 89.20 -2.20 91.40 2325 ---- ---- ---- ---- 88.30 -2.20 90.50 2330 ---- ---- ---- ---- 87.50 -2.10 89.60 2335 ---- ---- ---- ---- 86.60 -2.10 88.70 2340 ---- ---- ---- ---- 85.70 -2.20 87.90 2345 ---- ---- ---- ---- 84.90 -2.10 87.00 2350 ---- ---- ---- ---- 84.10 -2.10 86.20 2355 ---- ---- ---- ---- 83.20 -2.10 85.30 2360 ---- ---- ---- ---- 82.40 -2.10 84.50 2365 ---- ---- ---- ---- 81.70 -2.00 83.70 2370 ---- ---- ---- ---- 80.90 -2.00 82.90 2375 ---- ---- ---- ---- 80.10 -2.00 82.10 2380 ---- ---- ---- ---- 79.30 -2.00 81.30 2385 ---- ---- ---- ---- 78.60 -2.00 80.60 2390 ---- ---- ---- ---- 77.90 -1.90 79.80 2395 ---- ---- ---- ---- 77.10 -2.00 79.10 2400 ---- ---- ---- ---- 76.40 -1.90 78.30 2405 ---- ---- ---- ---- 75.70 -1.90 77.60 2410 ---- ---- ---- ---- 75.00 -1.90 76.90 2415 ---- ---- ---- ---- 74.30 -1.90 76.20 2420 ---- ---- ---- ---- 73.70 -1.80 75.50 2425 ---- ---- ---- ---- 73.00 -1.80 74.80 2430 ---- ---- ---- ---- 72.30 -1.90 74.20 2435 ---- ---- ---- ---- 71.70 -1.80 73.50 2440 ---- ---- ---- ---- 71.10 -1.80 72.90 2450 ---- ---- ---- ---- 69.80 -1.80 71.60 2460 ---- ---- ---- ---- 68.60 -1.70 70.30 2470 ---- ---- ---- ---- 67.40 -1.70 69.10 2475 ---- ---- ---- ---- 66.90 -1.70 68.60 2480 ---- ---- ---- ---- 66.30 -1.70 68.00 2490 ---- ---- ---- ---- 65.20 -1.60 66.80 2500 ---- ---- ---- ---- 64.10 -1.60 65.70 1000 2510 ---- ---- ---- ---- 63.10 -1.60 64.70 2520 ---- ---- ---- ---- 62.00 -1.60 63.60 2525 ---- ---- ---- ---- 61.50 -1.60 63.10 2530 ---- ---- ---- ---- 61.00 -1.60 62.60 2550 ---- ---- ---- ---- 59.10 -1.60 60.70 2575 ---- ---- ---- ---- 56.90 -1.50 58.40 2600 ---- ---- ---- ---- 54.80 -1.40 56.20 2625 ---- ---- ---- ---- 52.90 -1.40 54.30 2650 ---- ---- ---- ---- 51.10 -1.30 52.40 2675 ---- ---- ---- ---- 49.40 -1.30 50.70 2700 ---- ---- ---- ---- 47.80 -1.20 49.00 700 2725 ---- ---- ---- ---- 46.30 -1.20 47.50 2750 ---- ---- ---- ---- 44.90 -1.20 46.10 2775 ---- ---- ---- ---- 43.60 -1.10 44.70 2800 ---- ---- ---- ---- 42.40 -1.10 43.50 2825 ---- ---- ---- ---- 41.30 -1.00 42.30 2850 ---- ---- ---- ---- 40.20 -1.00 41.20 2875 ---- ---- ---- ---- 39.20 -1.00 40.20 2900 ---- ---- ---- ---- 38.20 -1.00 39.20 2925 ---- ---- ---- ---- 37.40 -.90 38.30 2950 ---- ---- ---- ---- 36.50 -1.00 37.50 2975 ---- ---- ---- ---- 35.70 -.90 36.60 3000 ---- ---- ---- ---- 35.00 -.90 35.90 3100 ---- ---- ---- ---- 32.50 -.80 33.30 3200 ---- ---- ---- ---- 30.50 -.80 31.30 3300 ---- ---- ---- ---- 29.00 -.70 29.70 3400 ---- ---- ---- ---- 27.80 -.70 28.50 3500 ---- ---- ---- ---- 26.90 -.60 27.50 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1056.30 -6.00 1062.30 1100 ---- ---- ---- ---- 1031.30 -6.00 1037.30 1125 ---- ---- ---- ---- 1006.30 -6.00 1012.30 1150 ---- ---- ---- ---- 981.30 -6.00 987.30 1175 ---- ---- ---- ---- 956.30 -6.00 962.30 1200 ---- ---- ---- ---- 931.30 -6.00 937.30 1225 ---- ---- ---- ---- 906.30 -6.00 912.30 1250 ---- ---- ---- ---- 881.30 -6.00 887.30 1270 ---- ---- ---- ---- 861.30 -6.00 867.30 1275 ---- ---- ---- ---- 856.30 -6.00 862.30 1280 ---- ---- ---- ---- 851.30 -6.00 857.30 1290 ---- ---- ---- ---- 841.30 -6.00 847.30 1300 ---- ---- ---- ---- 831.30 -6.00 837.30 1310 ---- ---- ---- ---- 821.30 -6.00 827.30 1320 ---- ---- ---- ---- 811.30 -6.00 817.30 1325 ---- ---- ---- ---- 806.30 -6.00 812.30 1330 ---- ---- ---- ---- 801.30 -6.00 807.30 1340 ---- ---- ---- ---- 791.30 -6.00 797.30 1350 ---- ---- ---- ---- 781.30 -6.00 787.30 1360 ---- ---- ---- ---- 771.30 -6.00 777.30 1370 ---- ---- ---- ---- 761.30 -6.00 767.30 1375 ---- ---- ---- ---- 756.30 -6.00 762.30 1380 ---- ---- ---- ---- 751.30 -6.00 757.30 1385 ---- ---- ---- ---- 746.30 -6.00 752.30 1390 ---- ---- ---- ---- 741.30 -6.00 747.30 1395 ---- ---- ---- ---- 736.30 -6.00 742.30 1400 ---- ---- ---- ---- 731.30 -6.00 737.30 1405 ---- ---- ---- ---- 726.30 -6.00 732.30 1410 ---- ---- ---- ---- 721.30 -6.00 727.30 1415 ---- ---- ---- ---- 716.30 -6.00 722.30 1420 ---- ---- ---- ---- 711.30 -6.00 717.30 1425 ---- ---- ---- ---- 706.30 -6.00 712.30 1430 ---- ---- ---- ---- 701.30 -6.00 707.30 1435 ---- ---- ---- ---- 696.30 -6.00 702.30 1440 ---- ---- ---- ---- 691.30 -6.00 697.30 1445 ---- ---- ---- ---- 686.30 -6.00 692.30 1450 ---- ---- ---- ---- 681.30 -6.00 687.30 1455 ---- ---- ---- ---- 676.30 -6.00 682.30 1460 ---- ---- ---- ---- 671.30 -6.00 677.30 1465 ---- ---- ---- ---- 666.30 -6.00 672.30 1470 ---- ---- ---- ---- 661.30 -6.00 667.30 1475 ---- ---- ---- ---- 656.30 -6.00 662.30 1480 ---- ---- ---- ---- 651.30 -6.00 657.30 1485 ---- ---- ---- ---- 646.30 -6.00 652.30 1490 ---- ---- ---- ---- 641.30 -6.00 647.30 1495 ---- ---- ---- ---- 636.30 -6.00 642.30 1500 ---- ---- ---- ---- 631.30 -6.00 637.30 1505 ---- ---- ---- ---- 626.30 -6.00 632.30 1510 ---- ---- ---- ---- 621.30 -6.00 627.30 1515 ---- ---- ---- ---- 616.30 -6.00 622.30 1520 ---- ---- ---- ---- 611.40 -5.90 617.30 1525 ---- ---- ---- ---- 606.50 -5.90 612.40 1530 ---- ---- ---- ---- 601.60 -5.90 607.50 1535 ---- ---- ---- ---- 596.70 -5.90 602.60 1540 ---- ---- ---- ---- 591.80 -5.90 597.70 1545 ---- ---- ---- ---- 587.00 -5.90 592.90 1550 ---- ---- ---- ---- 582.20 -5.90 588.10 1555 ---- ---- ---- ---- 577.40 -5.90 583.30 1560 ---- ---- ---- ---- 572.60 -5.90 578.50 1565 ---- ---- ---- ---- 567.90 -5.80 573.70 1570 ---- ---- ---- ---- 563.20 -5.80 569.00 1575 ---- ---- ---- ---- 558.50 -5.80 564.30 1580 ---- ---- ---- ---- 553.80 -5.80 559.60 1585 ---- ---- ---- ---- 549.10 -5.80 554.90 1590 ---- ---- ---- ---- 544.50 -5.70 550.20 1595 ---- ---- ---- ---- 539.90 -5.70 545.60 1600 ---- ---- ---- ---- 535.30 -5.70 541.00 1605 ---- ---- ---- ---- 530.70 -5.70 536.40 1610 ---- ---- ---- ---- 526.20 -5.70 531.90 1615 ---- ---- ---- ---- 521.60 -5.70 527.30 1620 ---- ---- ---- ---- 517.10 -5.70 522.80 1625 ---- ---- ---- ---- 512.60 -5.70 518.30 1630 ---- ---- ---- ---- 508.20 -5.60 513.80 1635 ---- ---- ---- ---- 503.70 -5.60 509.30 1640 ---- ---- ---- ---- 499.30 -5.60 504.90 1645 ---- ---- ---- ---- 494.90 -5.60 500.50 1650 ---- ---- ---- ---- 490.50 -5.60 496.10 1655 ---- ---- ---- ---- 486.10 -5.60 491.70 1660 ---- ---- ---- ---- 481.80 -5.50 487.30 1665 ---- ---- ---- ---- 477.50 -5.50 483.00 1670 ---- ---- ---- ---- 473.20 -5.40 478.60 1675 ---- ---- ---- ---- 468.90 -5.40 474.30 1680 ---- ---- ---- ---- 464.60 -5.40 470.00 1685 ---- ---- ---- ---- 460.30 -5.50 465.80 1690 ---- ---- ---- ---- 456.10 -5.40 461.50 1695 ---- ---- ---- ---- 451.90 -5.40 457.30 1700 ---- ---- ---- ---- 447.70 -5.40 453.10 1705 ---- ---- ---- ---- 443.50 -5.40 448.90 1710 ---- ---- ---- ---- 439.40 -5.30 444.70 1715 ---- ---- ---- ---- 435.20 -5.40 440.60 1720 ---- ---- ---- ---- 431.10 -5.30 436.40 1725 ---- ---- ---- ---- 427.00 -5.30 432.30 1730 ---- ---- ---- ---- 423.00 -5.20 428.20 1735 ---- ---- ---- ---- 418.90 -5.20 424.10 1740 ---- ---- ---- ---- 414.80 -5.30 420.10 1745 ---- ---- ---- ---- 410.80 -5.20 416.00 1750 ---- ---- ---- ---- 406.80 -5.20 412.00 1755 ---- ---- ---- ---- 402.80 -5.20 408.00 1760 ---- ---- ---- ---- 398.90 -5.10 404.00 1765 ---- ---- ---- ---- 394.90 -5.10 400.00 1770 ---- ---- ---- ---- 391.00 -5.10 396.10 1775 ---- ---- ---- ---- 387.10 -5.00 392.10 1780 ---- ---- ---- ---- 383.20 -5.00 388.20 1785 ---- ---- ---- ---- 379.30 -5.00 384.30 1790 ---- ---- ---- ---- 375.40 -5.00 380.40 1795 ---- ---- ---- ---- 371.60 -5.00 376.60 1800 ---- ---- ---- ---- 367.70 -5.00 372.70 1805 ---- ---- ---- ---- 363.90 -5.00 368.90 1810 ---- ---- ---- ---- 360.10 -5.00 365.10 1815 ---- ---- ---- ---- 356.40 -4.90 361.30 1820 ---- ---- ---- ---- 352.60 -4.90 357.50 1825 ---- ---- ---- ---- 348.90 -4.80 353.70 1830 ---- ---- ---- ---- 345.10 -4.90 350.00 1835 ---- ---- ---- ---- 341.40 -4.90 346.30 1840 ---- ---- ---- ---- 337.70 -4.80 342.50 1845 ---- ---- ---- ---- 334.10 -4.70 338.80 1850 ---- ---- ---- ---- 330.40 -4.80 335.20 1855 ---- ---- ---- ---- 326.80 -4.70 331.50 1860 ---- ---- ---- ---- 323.20 -4.70 327.90 1865 ---- ---- ---- ---- 319.60 -4.60 324.20 1870 ---- ---- ---- ---- 316.00 -4.60 320.60 1875 ---- ---- ---- ---- 312.40 -4.60 317.00 1880 ---- ---- ---- ---- 308.90 -4.60 313.50 1885 ---- ---- ---- ---- 305.30 -4.60 309.90 1890 ---- ---- ---- ---- 301.80 -4.60 306.40 1895 ---- ---- ---- ---- 298.30 -4.60 302.90 1900 ---- ---- ---- ---- 294.90 -4.50 299.40 1905 ---- ---- ---- ---- 291.40 -4.50 295.90 1910 ---- ---- ---- ---- 288.00 -4.50 292.50 1915 ---- ---- ---- ---- 284.60 -4.50 289.10 1920 ---- ---- ---- ---- 281.30 -4.40 285.70 1925 ---- ---- ---- ---- 278.00 -4.40 282.40 1930 ---- ---- ---- ---- 274.70 -4.30 279.00 1935 ---- ---- ---- ---- 271.40 -4.30 275.70 1940 ---- ---- ---- ---- 268.20 -4.30 272.50 1945 ---- ---- ---- ---- 265.00 -4.30 269.30 1950 ---- ---- ---- ---- 261.80 -4.30 266.10 1955 ---- ---- ---- ---- 258.70 -4.20 262.90 1960 ---- ---- ---- ---- 255.60 -4.20 259.80 1965 ---- ---- ---- ---- 252.50 -4.20 256.70 1970 ---- ---- ---- ---- 249.50 -4.20 253.70 1975 ---- ---- ---- ---- 246.50 -4.20 250.70 1980 ---- ---- ---- ---- 243.60 -4.10 247.70 1985 ---- ---- ---- ---- 240.70 -4.10 244.80 1990 ---- ---- ---- ---- 237.80 -4.10 241.90 1995 ---- ---- ---- ---- 235.00 -4.00 239.00 2000 ---- ---- ---- ---- 232.20 -4.00 236.20 2005 ---- ---- ---- ---- 229.40 -4.00 233.40 2010 ---- ---- ---- ---- 226.60 -4.00 230.60 2015 ---- ---- ---- ---- 223.90 -4.00 227.90 2020 ---- ---- ---- ---- 221.30 -3.90 225.20 2025 ---- ---- ---- ---- 218.60 -3.90 222.50 2030 ---- ---- ---- ---- 216.00 -3.80 219.80 2035 ---- ---- ---- ---- 213.40 -3.80 217.20 2040 ---- ---- ---- ---- 210.90 -3.80 214.70 2045 ---- ---- ---- ---- 208.40 -3.70 212.10 2050 ---- ---- ---- ---- 205.90 -3.70 209.60 2055 ---- ---- ---- ---- 203.40 -3.70 207.10 2060 ---- ---- ---- ---- 201.00 -3.70 204.70 2065 ---- ---- ---- ---- 198.70 -3.60 202.30 2070 ---- ---- ---- ---- 196.30 -3.60 199.90 2075 ---- ---- ---- ---- 194.00 -3.60 197.60 2080 ---- ---- ---- ---- 191.70 -3.60 195.30 2085 ---- ---- ---- ---- 189.50 -3.60 193.10 2090 ---- ---- ---- ---- 187.30 -3.50 190.80 2095 ---- ---- ---- ---- 185.10 -3.50 188.60 2100 ---- ---- ---- ---- 183.00 -3.50 186.50 2105 ---- ---- ---- ---- 180.90 -3.40 184.30 2110 ---- ---- ---- ---- 178.80 -3.40 182.20 2115 ---- ---- ---- ---- 176.80 -3.40 180.20 2120 ---- ---- ---- ---- 174.80 -3.40 178.20 2125 ---- ---- ---- ---- 172.80 -3.40 176.20 2130 ---- ---- ---- ---- 170.90 -3.30 174.20 2135 ---- ---- ---- ---- 169.00 -3.30 172.30 2140 ---- ---- ---- ---- 167.10 -3.30 170.40 2145 ---- ---- ---- ---- 165.30 -3.20 168.50 2150 ---- ---- ---- ---- 163.50 -3.20 166.70 2155 ---- ---- ---- ---- 161.70 -3.20 164.90 2160 ---- ---- ---- ---- 160.00 -3.10 163.10 2165 ---- ---- ---- ---- 158.30 -3.10 161.40 2170 ---- ---- ---- ---- 156.60 -3.10 159.70 2175 ---- ---- ---- ---- 155.00 -3.00 158.00 2180 ---- ---- ---- ---- 153.30 -3.10 156.40 2185 ---- ---- ---- ---- 151.80 -3.00 154.80 2190 ---- ---- ---- ---- 150.20 -3.00 153.20 2195 ---- ---- ---- ---- 148.70 -2.90 151.60 2200 ---- ---- ---- ---- 147.20 -2.90 150.10 2205 ---- ---- ---- ---- 145.70 -2.90 148.60 2210 ---- ---- ---- ---- 144.20 -2.90 147.10 2215 ---- ---- ---- ---- 142.80 -2.90 145.70 2220 ---- ---- ---- ---- 141.40 -2.90 144.30 2225 ---- ---- ---- ---- 140.00 -2.90 142.90 2230 ---- ---- ---- ---- 138.70 -2.80 141.50 2235 ---- ---- ---- ---- 137.40 -2.80 140.20 2240 ---- ---- ---- ---- 136.10 -2.70 138.80 2245 ---- ---- ---- ---- 134.80 -2.70 137.50 2250 ---- ---- ---- ---- 133.50 -2.80 136.30 2255 ---- ---- ---- ---- 132.30 -2.70 135.00 2260 ---- ---- ---- ---- 131.10 -2.70 133.80 2265 ---- ---- ---- ---- 129.90 -2.70 132.60 2270 ---- ---- ---- ---- 128.70 -2.70 131.40 2275 ---- ---- ---- ---- 127.60 -2.60 130.20 2280 ---- ---- ---- ---- 126.50 -2.60 129.10 2285 ---- ---- ---- ---- 125.30 -2.60 127.90 2290 ---- ---- ---- ---- 124.30 -2.50 126.80 2295 ---- ---- ---- ---- 123.20 -2.50 125.70 2300 ---- ---- ---- ---- 122.10 -2.60 124.70 2305 ---- ---- ---- ---- 121.10 -2.50 123.60 2310 ---- ---- ---- ---- 120.10 -2.50 122.60 2315 ---- ---- ---- ---- 119.10 -2.40 121.50 2320 ---- ---- ---- ---- 118.10 -2.40 120.50 2325 ---- ---- ---- ---- 117.10 -2.40 119.50 2330 ---- ---- ---- ---- 116.10 -2.50 118.60 2335 ---- ---- ---- ---- 115.20 -2.40 117.60 2340 ---- ---- ---- ---- 114.30 -2.40 116.70 2345 ---- ---- ---- ---- 113.30 -2.40 115.70 2350 ---- ---- ---- ---- 112.40 -2.40 114.80 2355 ---- ---- ---- ---- 111.60 -2.30 113.90 2360 ---- ---- ---- ---- 110.70 -2.30 113.00 2365 ---- ---- ---- ---- 109.80 -2.30 112.10 2370 ---- ---- ---- ---- 109.00 -2.20 111.20 2375 ---- ---- ---- ---- 108.10 -2.30 110.40 2380 ---- ---- ---- ---- 107.30 -2.20 109.50 2385 ---- ---- ---- ---- 106.50 -2.20 108.70 2390 ---- ---- ---- ---- 105.60 -2.30 107.90 2395 ---- ---- ---- ---- 104.80 -2.30 107.10 2400 ---- ---- ---- ---- 104.10 -2.20 106.30 2405 ---- ---- ---- ---- 103.30 -2.20 105.50 2410 ---- ---- ---- ---- 102.50 -2.20 104.70 2415 ---- ---- ---- ---- 101.80 -2.10 103.90 2420 ---- ---- ---- ---- 101.00 -2.10 103.10 2425 ---- ---- ---- ---- 100.30 -2.10 102.40 2430 ---- ---- ---- ---- 99.50 -2.20 101.70 2435 ---- ---- ---- ---- 98.80 -2.10 100.90 2440 ---- ---- ---- ---- 98.10 -2.10 100.20 2445 ---- ---- ---- ---- 97.40 -2.10 99.50 2450 ---- ---- ---- ---- 96.70 -2.10 98.80 2455 ---- ---- ---- ---- 96.10 -2.00 98.10 2460 ---- ---- ---- ---- 95.40 -2.00 97.40 2470 ---- ---- ---- ---- 94.10 -2.00 96.10 2475 ---- ---- ---- ---- 93.40 -2.00 95.40 2480 ---- ---- ---- ---- 92.80 -2.00 94.80 2490 ---- ---- ---- ---- 91.50 -2.00 93.50 2500 ---- ---- ---- ---- 90.30 -1.90 92.20 2510 ---- ---- ---- ---- 89.10 -1.90 91.00 2520 ---- ---- ---- ---- 88.00 -1.90 89.90 2525 ---- ---- ---- ---- 87.40 -1.90 89.30 2530 ---- ---- ---- ---- 86.90 -1.80 88.70 2540 ---- ---- ---- ---- 85.80 -1.80 87.60 2550 ---- ---- ---- ---- 84.70 -1.80 86.50 2560 ---- ---- ---- ---- 83.70 -1.70 85.40 2575 ---- ---- ---- ---- 82.10 -1.80 83.90 2600 ---- ---- ---- ---- 79.80 -1.70 81.50 2625 ---- ---- ---- ---- 77.50 -1.70 79.20 2650 ---- ---- ---- ---- 75.40 -1.60 77.00 2675 ---- ---- ---- ---- 73.40 -1.60 75.00 2700 ---- ---- ---- ---- 71.60 -1.50 73.10 2725 ---- ---- ---- ---- 69.80 -1.50 71.30 2750 ---- ---- ---- ---- 68.20 -1.50 69.70 3000 ---- ---- ---- ---- 56.40 -1.10 57.50 5000 3500 ---- ---- ---- ---- 46.80 -1.00 47.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 824.10 -6.00 830.10 1350 ---- ---- ---- ---- 799.10 -6.00 805.10 1375 ---- ---- ---- ---- 774.10 -6.00 780.10 1400 ---- ---- ---- ---- 749.10 -6.00 755.10 1425 ---- ---- ---- ---- 724.10 -6.00 730.10 1450 ---- ---- ---- ---- 699.10 -6.00 705.10 1475 ---- ---- ---- ---- 674.20 -6.00 680.20 1500 ---- ---- ---- ---- 649.80 -5.90 655.70 1520 ---- ---- ---- ---- 630.60 -5.90 636.50 1525 ---- ---- ---- ---- 625.90 -5.80 631.70 1530 ---- ---- ---- ---- 621.10 -5.90 627.00 1540 ---- ---- ---- ---- 611.70 -5.80 617.50 1550 ---- ---- ---- ---- 602.40 -5.80 608.20 1560 ---- ---- ---- ---- 593.20 -5.70 598.90 1570 ---- ---- ---- ---- 584.00 -5.70 589.70 1575 ---- ---- ---- ---- 579.40 -5.70 585.10 1580 ---- ---- ---- ---- 574.90 -5.70 580.60 1590 ---- ---- ---- ---- 565.80 -5.70 571.50 1600 ---- ---- ---- ---- 556.90 -5.60 562.50 1610 ---- ---- ---- ---- 548.00 -5.60 553.60 1615 ---- ---- ---- ---- 543.60 -5.50 549.10 1620 ---- ---- ---- ---- 539.20 -5.50 544.70 1625 ---- ---- ---- ---- 534.80 -5.50 540.30 1630 ---- ---- ---- ---- 530.40 -5.50 535.90 1635 ---- ---- ---- ---- 526.10 -5.50 531.60 1640 ---- ---- ---- ---- 521.70 -5.50 527.20 1645 ---- ---- ---- ---- 517.40 -5.50 522.90 1650 ---- ---- ---- ---- 513.10 -5.50 518.60 1655 ---- ---- ---- ---- 508.80 -5.50 514.30 1660 ---- ---- ---- ---- 504.60 -5.40 510.00 1665 ---- ---- ---- ---- 500.30 -5.40 505.70 1670 ---- ---- ---- ---- 496.10 -5.40 501.50 1675 ---- ---- ---- ---- 491.90 -5.40 497.30 1680 ---- ---- ---- ---- 487.70 -5.40 493.10 1685 ---- ---- ---- ---- 483.50 -5.40 488.90 1690 ---- ---- ---- ---- 479.40 -5.30 484.70 1695 ---- ---- ---- ---- 475.20 -5.30 480.50 1700 ---- ---- ---- ---- 471.10 -5.30 476.40 1705 ---- ---- ---- ---- 467.00 -5.30 472.30 1710 ---- ---- ---- ---- 462.90 -5.30 468.20 1715 ---- ---- ---- ---- 458.80 -5.30 464.10 1720 ---- ---- ---- ---- 454.80 -5.20 460.00 1725 ---- ---- ---- ---- 450.70 -5.20 455.90 1730 ---- ---- ---- ---- 446.70 -5.20 451.90 1735 ---- ---- ---- ---- 442.70 -5.20 447.90 1740 ---- ---- ---- ---- 438.70 -5.20 443.90 1745 ---- ---- ---- ---- 434.70 -5.20 439.90 1750 ---- ---- ---- ---- 430.80 -5.10 435.90 1755 ---- ---- ---- ---- 426.90 -5.10 432.00 1760 ---- ---- ---- ---- 422.90 -5.10 428.00 1765 ---- ---- ---- ---- 419.00 -5.10 424.10 1770 ---- ---- ---- ---- 415.20 -5.00 420.20 1775 ---- ---- ---- ---- 411.30 -5.00 416.30 1780 ---- ---- ---- ---- 407.40 -5.00 412.40 1785 ---- ---- ---- ---- 403.60 -5.00 408.60 1790 ---- ---- ---- ---- 399.80 -5.00 404.80 1795 ---- ---- ---- ---- 396.00 -4.90 400.90 1800 ---- ---- ---- ---- 392.20 -4.90 397.10 1805 ---- ---- ---- ---- 388.40 -5.00 393.40 1810 ---- ---- ---- ---- 384.70 -4.90 389.60 1815 ---- ---- ---- ---- 381.00 -4.80 385.80 1820 ---- ---- ---- ---- 377.30 -4.80 382.10 1825 ---- ---- ---- ---- 373.60 -4.80 378.40 1830 ---- ---- ---- ---- 369.90 -4.80 374.70 1835 ---- ---- ---- ---- 366.20 -4.80 371.00 1840 ---- ---- ---- ---- 362.60 -4.80 367.40 1845 ---- ---- ---- ---- 359.00 -4.70 363.70 1850 ---- ---- ---- ---- 355.40 -4.70 360.10 1855 ---- ---- ---- ---- 351.80 -4.70 356.50 1860 ---- ---- ---- ---- 348.20 -4.70 352.90 1865 ---- ---- ---- ---- 344.70 -4.60 349.30 1870 ---- ---- ---- ---- 341.10 -4.70 345.80 1875 ---- ---- ---- ---- 337.60 -4.60 342.20 1880 ---- ---- ---- ---- 334.10 -4.60 338.70 1885 ---- ---- ---- ---- 330.60 -4.60 335.20 1890 ---- ---- ---- ---- 327.20 -4.50 331.70 1895 ---- ---- ---- ---- 323.70 -4.50 328.20 1900 ---- ---- ---- ---- 320.30 -4.50 324.80 1905 ---- ---- ---- ---- 316.90 -4.50 321.40 1910 ---- ---- ---- ---- 313.50 -4.50 318.00 1915 ---- ---- ---- ---- 310.20 -4.40 314.60 1920 ---- ---- ---- ---- 306.80 -4.40 311.20 1925 ---- ---- ---- ---- 303.50 -4.40 307.90 1930 ---- ---- ---- ---- 300.20 -4.40 304.60 1935 ---- ---- ---- ---- 297.00 -4.30 301.30 1940 ---- ---- ---- ---- 293.80 -4.30 298.10 1945 ---- ---- ---- ---- 290.60 -4.30 294.90 1950 ---- ---- ---- ---- 287.40 -4.30 291.70 1955 ---- ---- ---- ---- 284.20 -4.30 288.50 1960 ---- ---- ---- ---- 281.10 -4.30 285.40 1965 ---- ---- ---- ---- 278.10 -4.20 282.30 1970 ---- ---- ---- ---- 275.00 -4.20 279.20 1975 ---- ---- ---- ---- 272.00 -4.20 276.20 1980 ---- ---- ---- ---- 269.00 -4.20 273.20 1985 ---- ---- ---- ---- 266.10 -4.10 270.20 1990 ---- ---- ---- ---- 263.20 -4.00 267.20 1995 ---- ---- ---- ---- 260.30 -4.00 264.30 2000 ---- ---- ---- ---- 257.50 -4.00 261.50 2005 ---- ---- ---- ---- 254.60 -4.00 258.60 2010 ---- ---- ---- ---- 251.90 -4.00 255.90 2015 ---- ---- ---- ---- 249.10 -4.00 253.10 2020 ---- ---- ---- ---- 246.40 -4.00 250.40 2025 ---- ---- ---- ---- 243.80 -3.90 247.70 2030 ---- ---- ---- ---- 241.10 -3.90 245.00 2035 ---- ---- ---- ---- 238.50 -3.90 242.40 2040 ---- ---- ---- ---- 236.00 -3.80 239.80 2045 ---- ---- ---- ---- 233.50 -3.80 237.30 2050 ---- ---- ---- ---- 231.00 -3.80 234.80 2055 ---- ---- ---- ---- 228.50 -3.80 232.30 2060 ---- ---- ---- ---- 226.10 -3.70 229.80 2065 ---- ---- ---- ---- 223.70 -3.70 227.40 2070 ---- ---- ---- ---- 221.30 -3.70 225.00 2075 ---- ---- ---- ---- 219.00 -3.70 222.70 2080 ---- ---- ---- ---- 216.70 -3.70 220.40 2085 ---- ---- ---- ---- 214.50 -3.60 218.10 2090 ---- ---- ---- ---- 212.20 -3.60 215.80 2095 ---- ---- ---- ---- 210.00 -3.60 213.60 2100 ---- ---- ---- ---- 207.80 -3.60 211.40 2105 ---- ---- ---- ---- 205.70 -3.50 209.20 2110 ---- ---- ---- ---- 203.60 -3.50 207.10 2115 ---- ---- ---- ---- 201.50 -3.50 205.00 2120 ---- ---- ---- ---- 199.50 -3.40 202.90 2125 ---- ---- ---- ---- 197.50 -3.40 200.90 2130 ---- ---- ---- ---- 195.50 -3.40 198.90 2135 ---- ---- ---- ---- 193.50 -3.40 196.90 2140 ---- ---- ---- ---- 191.60 -3.40 195.00 2145 ---- ---- ---- ---- 189.70 -3.40 193.10 2150 ---- ---- ---- ---- 187.90 -3.30 191.20 2155 ---- ---- ---- ---- 186.10 -3.20 189.30 2160 ---- ---- ---- ---- 184.30 -3.20 187.50 2165 ---- ---- ---- ---- 182.50 -3.30 185.80 2170 ---- ---- ---- ---- 180.80 -3.20 184.00 2175 ---- ---- ---- ---- 179.10 -3.20 182.30 2180 ---- ---- ---- ---- 177.40 -3.20 180.60 2185 ---- ---- ---- ---- 175.80 -3.20 179.00 2190 ---- ---- ---- ---- 174.20 -3.10 177.30 2195 ---- ---- ---- ---- 172.70 -3.10 175.80 2200 ---- ---- ---- ---- 171.10 -3.10 174.20 2205 ---- ---- ---- ---- 169.60 -3.10 172.70 2210 ---- ---- ---- ---- 168.10 -3.10 171.20 2215 ---- ---- ---- ---- 166.70 -3.00 169.70 2220 ---- ---- ---- ---- 165.20 -3.00 168.20 2225 ---- ---- ---- ---- 163.80 -3.00 166.80 2230 ---- ---- ---- ---- 162.40 -3.00 165.40 2235 ---- ---- ---- ---- 161.10 -2.90 164.00 2240 ---- ---- ---- ---- 159.80 -2.90 162.70 2245 ---- ---- ---- ---- 158.50 -2.80 161.30 2250 ---- ---- ---- ---- 157.20 -2.80 160.00 2255 ---- ---- ---- ---- 155.90 -2.90 158.80 2260 ---- ---- ---- ---- 154.70 -2.80 157.50 2265 ---- ---- ---- ---- 153.50 -2.80 156.30 2270 ---- ---- ---- ---- 152.30 -2.80 155.10 2275 ---- ---- ---- ---- 151.10 -2.80 153.90 2280 ---- ---- ---- ---- 149.90 -2.80 152.70 2285 ---- ---- ---- ---- 148.80 -2.70 151.50 2290 ---- ---- ---- ---- 147.70 -2.70 150.40 2295 ---- ---- ---- ---- 146.60 -2.70 149.30 2300 ---- ---- ---- ---- 145.50 -2.70 148.20 2305 ---- ---- ---- ---- 144.40 -2.70 147.10 2310 ---- ---- ---- ---- 143.40 -2.60 146.00 2315 ---- ---- ---- ---- 142.30 -2.70 145.00 2320 ---- ---- ---- ---- 141.30 -2.70 144.00 2325 ---- ---- ---- ---- 140.30 -2.60 142.90 2330 ---- ---- ---- ---- 139.30 -2.60 141.90 2335 ---- ---- ---- ---- 138.40 -2.50 140.90 2340 ---- ---- ---- ---- 137.40 -2.60 140.00 2345 ---- ---- ---- ---- 136.50 -2.50 139.00 2350 ---- ---- ---- ---- 135.60 -2.50 138.10 2355 ---- ---- ---- ---- 134.60 -2.50 137.10 2360 ---- ---- ---- ---- 133.70 -2.50 136.20 2365 ---- ---- ---- ---- 132.80 -2.50 135.30 2370 ---- ---- ---- ---- 132.00 -2.40 134.40 2375 ---- ---- ---- ---- 131.10 -2.50 133.60 2380 ---- ---- ---- ---- 130.30 -2.40 132.70 2385 ---- ---- ---- ---- 129.40 -2.40 131.80 2390 ---- ---- ---- ---- 128.60 -2.40 131.00 2395 ---- ---- ---- ---- 127.80 -2.30 130.10 2400 ---- ---- ---- ---- 126.90 -2.40 129.30 2405 ---- ---- ---- ---- 126.10 -2.40 128.50 2410 ---- ---- ---- ---- 125.40 -2.30 127.70 2415 ---- ---- ---- ---- 124.60 -2.30 126.90 2420 ---- ---- ---- ---- 123.80 -2.30 126.10 2425 ---- ---- ---- ---- 123.00 -2.40 125.40 2430 ---- ---- ---- ---- 122.30 -2.30 124.60 2435 ---- ---- ---- ---- 121.60 -2.20 123.80 2440 ---- ---- ---- ---- 120.80 -2.30 123.10 2445 ---- ---- ---- ---- 120.10 -2.20 122.30 2450 ---- ---- ---- ---- 119.40 -2.20 121.60 2455 ---- ---- ---- ---- 118.70 -2.20 120.90 2460 ---- ---- ---- ---- 118.00 -2.20 120.20 2465 ---- ---- ---- ---- 117.30 -2.20 119.50 2470 ---- ---- ---- ---- 116.60 -2.20 118.80 2475 ---- ---- ---- ---- 115.90 -2.20 118.10 2480 ---- ---- ---- ---- 115.30 -2.20 117.50 2490 ---- ---- ---- ---- 114.00 -2.10 116.10 2500 ---- ---- ---- ---- 112.70 -2.10 114.80 2510 ---- ---- ---- ---- 111.50 -2.10 113.60 2520 ---- ---- ---- ---- 110.30 -2.10 112.40 2525 ---- ---- ---- ---- 109.70 -2.10 111.80 2530 ---- ---- ---- ---- 109.10 -2.10 111.20 2540 ---- ---- ---- ---- 108.00 -2.00 110.00 2550 ---- ---- ---- ---- 106.90 -2.00 108.90 2560 ---- ---- ---- ---- 105.80 -1.90 107.70 2570 ---- ---- ---- ---- 104.70 -2.00 106.70 2575 ---- ---- ---- ---- 104.20 -1.90 106.10 2600 ---- ---- ---- ---- 101.70 -1.90 103.60 2625 ---- ---- ---- ---- 99.30 -1.90 101.20 2650 ---- ---- ---- ---- 97.10 -1.80 98.90 2675 ---- ---- ---- ---- 95.00 -1.80 96.80 2700 ---- ---- ---- ---- 93.00 -1.80 94.80 2725 ---- ---- ---- ---- 91.20 -1.70 92.90 2750 ---- ---- ---- ---- 89.50 -1.60 91.10 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 823.60 -6.00 829.60 1375 ---- ---- ---- ---- 798.60 -6.00 804.60 1400 ---- ---- ---- ---- 773.60 -6.00 779.60 1425 ---- ---- ---- ---- 748.60 -6.00 754.60 1450 ---- ---- ---- ---- 723.70 -5.90 729.60 1475 ---- ---- ---- ---- 699.20 -5.90 705.10 1500 ---- ---- ---- ---- 675.20 -5.80 681.00 1525 ---- ---- ---- ---- 651.60 -5.80 657.40 1530 ---- ---- ---- ---- 647.00 -5.80 652.80 1540 ---- ---- ---- ---- 637.70 -5.80 643.50 1550 ---- ---- ---- ---- 628.50 -5.80 634.30 1560 ---- ---- ---- ---- 619.40 -5.70 625.10 1570 ---- ---- ---- ---- 610.40 -5.70 616.10 1575 ---- ---- ---- ---- 605.90 -5.70 611.60 1580 ---- ---- ---- ---- 601.50 -5.60 607.10 1590 ---- ---- ---- ---- 592.60 -5.60 598.20 1600 ---- ---- ---- ---- 583.70 -5.60 589.30 1610 ---- ---- ---- ---- 575.00 -5.50 580.50 1620 ---- ---- ---- ---- 566.30 -5.50 571.80 1625 ---- ---- ---- ---- 562.00 -5.50 567.50 1630 ---- ---- ---- ---- 557.70 -5.50 563.20 1635 ---- ---- ---- ---- 553.40 -5.50 558.90 1640 ---- ---- ---- ---- 549.10 -5.50 554.60 1645 ---- ---- ---- ---- 544.90 -5.40 550.30 1650 ---- ---- ---- ---- 540.60 -5.50 546.10 1655 ---- ---- ---- ---- 536.40 -5.40 541.80 1660 ---- ---- ---- ---- 532.20 -5.40 537.60 1665 ---- ---- ---- ---- 528.00 -5.40 533.40 1670 ---- ---- ---- ---- 523.90 -5.30 529.20 1675 ---- ---- ---- ---- 519.70 -5.40 525.10 1680 ---- ---- ---- ---- 515.60 -5.30 520.90 1685 ---- ---- ---- ---- 511.50 -5.30 516.80 1690 ---- ---- ---- ---- 507.40 -5.30 512.70 1695 ---- ---- ---- ---- 503.30 -5.30 508.60 1700 ---- ---- ---- ---- 499.20 -5.30 504.50 1705 ---- ---- ---- ---- 495.10 -5.30 500.40 1710 ---- ---- ---- ---- 491.10 -5.30 496.40 1715 ---- ---- ---- ---- 487.10 -5.20 492.30 1720 ---- ---- ---- ---- 483.10 -5.20 488.30 1725 ---- ---- ---- ---- 479.10 -5.20 484.30 1730 ---- ---- ---- ---- 475.10 -5.20 480.30 1735 ---- ---- ---- ---- 471.20 -5.10 476.30 1740 ---- ---- ---- ---- 467.20 -5.20 472.40 1745 ---- ---- ---- ---- 463.30 -5.10 468.40 1750 ---- ---- ---- ---- 459.40 -5.10 464.50 1755 ---- ---- ---- ---- 455.50 -5.10 460.60 1760 ---- ---- ---- ---- 451.60 -5.10 456.70 1765 ---- ---- ---- ---- 447.80 -5.00 452.80 1770 ---- ---- ---- ---- 443.90 -5.10 449.00 1775 ---- ---- ---- ---- 440.10 -5.00 445.10 1780 ---- ---- ---- ---- 436.30 -5.00 441.30 1785 ---- ---- ---- ---- 432.50 -5.00 437.50 1790 ---- ---- ---- ---- 428.70 -5.00 433.70 1795 ---- ---- ---- ---- 425.00 -4.90 429.90 1800 ---- ---- ---- ---- 421.20 -4.90 426.10 1805 ---- ---- ---- ---- 417.50 -4.90 422.40 1810 ---- ---- ---- ---- 413.80 -4.90 418.70 1815 ---- ---- ---- ---- 410.10 -4.80 414.90 1820 ---- ---- ---- ---- 406.40 -4.80 411.20 1825 ---- ---- ---- ---- 402.70 -4.90 407.60 1830 ---- ---- ---- ---- 399.10 -4.80 403.90 1835 ---- ---- ---- ---- 395.50 -4.70 400.20 1840 ---- ---- ---- ---- 391.80 -4.80 396.60 1845 ---- ---- ---- ---- 388.20 -4.80 393.00 1850 ---- ---- ---- ---- 384.70 -4.70 389.40 1855 ---- ---- ---- ---- 381.10 -4.70 385.80 1860 ---- ---- ---- ---- 377.50 -4.70 382.20 1865 ---- ---- ---- ---- 374.00 -4.70 378.70 1870 ---- ---- ---- ---- 370.50 -4.60 375.10 1875 ---- ---- ---- ---- 367.00 -4.60 371.60 1880 ---- ---- ---- ---- 363.50 -4.60 368.10 1885 ---- ---- ---- ---- 360.00 -4.60 364.60 1890 ---- ---- ---- ---- 356.60 -4.60 361.20 1895 ---- ---- ---- ---- 353.20 -4.50 357.70 1900 ---- ---- ---- ---- 349.70 -4.60 354.30 1905 ---- ---- ---- ---- 346.30 -4.50 350.80 1910 ---- ---- ---- ---- 342.90 -4.50 347.40 1915 ---- ---- ---- ---- 339.60 -4.40 344.00 1920 ---- ---- ---- ---- 336.20 -4.50 340.70 1925 ---- ---- ---- ---- 332.90 -4.40 337.30 1930 ---- ---- ---- ---- 329.60 -4.40 334.00 1935 ---- ---- ---- ---- 326.30 -4.40 330.70 1940 ---- ---- ---- ---- 323.00 -4.40 327.40 1945 ---- ---- ---- ---- 319.80 -4.30 324.10 1950 ---- ---- ---- ---- 316.60 -4.30 320.90 1955 ---- ---- ---- ---- 313.40 -4.30 317.70 1960 ---- ---- ---- ---- 310.20 -4.30 314.50 1965 ---- ---- ---- ---- 307.10 -4.20 311.30 1970 ---- ---- ---- ---- 304.00 -4.20 308.20 1975 ---- ---- ---- ---- 300.90 -4.20 305.10 1980 ---- ---- ---- ---- 297.80 -4.20 302.00 1985 ---- ---- ---- ---- 294.80 -4.10 298.90 1990 ---- ---- ---- ---- 291.80 -4.10 295.90 1995 ---- ---- ---- ---- 288.80 -4.10 292.90 2000 ---- ---- ---- ---- 285.90 -4.10 290.00 2005 ---- ---- ---- ---- 283.00 -4.10 287.10 2010 ---- ---- ---- ---- 280.10 -4.10 284.20 2015 ---- ---- ---- ---- 277.30 -4.00 281.30 2020 ---- ---- ---- ---- 274.50 -4.00 278.50 2025 ---- ---- ---- ---- 271.70 -4.00 275.70 2030 ---- ---- ---- ---- 269.00 -4.00 273.00 2035 ---- ---- ---- ---- 266.30 -4.00 270.30 2040 ---- ---- ---- ---- 263.70 -3.90 267.60 2045 ---- ---- ---- ---- 261.10 -3.80 264.90 2050 ---- ---- ---- ---- 258.50 -3.80 262.30 2055 ---- ---- ---- ---- 255.90 -3.90 259.80 2060 ---- ---- ---- ---- 253.40 -3.80 257.20 2065 ---- ---- ---- ---- 250.90 -3.80 254.70 2070 ---- ---- ---- ---- 248.50 -3.70 252.20 2075 ---- ---- ---- ---- 246.10 -3.70 249.80 2080 ---- ---- ---- ---- 243.70 -3.70 247.40 2085 ---- ---- ---- ---- 241.30 -3.70 245.00 2090 ---- ---- ---- ---- 239.00 -3.70 242.70 2095 ---- ---- ---- ---- 236.70 -3.70 240.40 2100 ---- ---- ---- ---- 234.50 -3.60 238.10 2105 ---- ---- ---- ---- 232.20 -3.70 235.90 2110 ---- ---- ---- ---- 230.00 -3.60 233.60 2115 ---- ---- ---- ---- 227.90 -3.60 231.50 2120 ---- ---- ---- ---- 225.70 -3.60 229.30 2125 ---- ---- ---- ---- 223.60 -3.60 227.20 2130 ---- ---- ---- ---- 221.60 -3.50 225.10 2135 ---- ---- ---- ---- 219.50 -3.50 223.00 2140 ---- ---- ---- ---- 217.50 -3.50 221.00 2145 ---- ---- ---- ---- 215.50 -3.50 219.00 2150 ---- ---- ---- ---- 213.60 -3.40 217.00 2155 ---- ---- ---- ---- 211.70 -3.40 215.10 2160 ---- ---- ---- ---- 209.80 -3.40 213.20 2165 ---- ---- ---- ---- 207.90 -3.40 211.30 2170 ---- ---- ---- ---- 206.10 -3.30 209.40 2175 ---- ---- ---- ---- 204.30 -3.30 207.60 2180 ---- ---- ---- ---- 202.60 -3.30 205.90 2185 ---- ---- ---- ---- 200.80 -3.30 204.10 2190 ---- ---- ---- ---- 199.10 -3.30 202.40 2195 ---- ---- ---- ---- 197.50 -3.20 200.70 2200 ---- ---- ---- ---- 195.80 -3.20 199.00 2205 ---- ---- ---- ---- 194.20 -3.20 197.40 2210 ---- ---- ---- ---- 192.70 -3.10 195.80 2215 ---- ---- ---- ---- 191.10 -3.20 194.30 2220 ---- ---- ---- ---- 189.60 -3.10 192.70 2225 ---- ---- ---- ---- 188.10 -3.10 191.20 2230 ---- ---- ---- ---- 186.70 -3.10 189.80 2235 ---- ---- ---- ---- 185.20 -3.10 188.30 2240 ---- ---- ---- ---- 183.80 -3.10 186.90 2245 ---- ---- ---- ---- 182.50 -3.00 185.50 2250 ---- ---- ---- ---- 181.10 -3.00 184.10 2255 ---- ---- ---- ---- 179.80 -3.00 182.80 2260 ---- ---- ---- ---- 178.50 -3.00 181.50 2265 ---- ---- ---- ---- 177.20 -3.00 180.20 2270 ---- ---- ---- ---- 175.90 -3.00 178.90 2275 ---- ---- ---- ---- 174.70 -2.90 177.60 2280 ---- ---- ---- ---- 173.50 -2.90 176.40 2285 ---- ---- ---- ---- 172.30 -2.90 175.20 2290 ---- ---- ---- ---- 171.10 -2.90 174.00 2295 ---- ---- ---- ---- 170.00 -2.80 172.80 2300 ---- ---- ---- ---- 168.90 -2.80 171.70 2305 ---- ---- ---- ---- 167.80 -2.80 170.60 2310 ---- ---- ---- ---- 166.70 -2.80 169.50 2315 ---- ---- ---- ---- 165.60 -2.80 168.40 2320 ---- ---- ---- ---- 164.50 -2.80 167.30 2325 ---- ---- ---- ---- 163.50 -2.70 166.20 2330 ---- ---- ---- ---- 162.50 -2.70 165.20 2335 ---- ---- ---- ---- 161.50 -2.70 164.20 2340 ---- ---- ---- ---- 160.50 -2.70 163.20 2345 ---- ---- ---- ---- 159.50 -2.70 162.20 2350 ---- ---- ---- ---- 158.50 -2.70 161.20 2355 ---- ---- ---- ---- 157.60 -2.70 160.30 2360 ---- ---- ---- ---- 156.70 -2.60 159.30 2365 ---- ---- ---- ---- 155.70 -2.70 158.40 2370 ---- ---- ---- ---- 154.80 -2.70 157.50 2375 ---- ---- ---- ---- 153.90 -2.70 156.60 2380 ---- ---- ---- ---- 153.10 -2.60 155.70 2385 ---- ---- ---- ---- 152.20 -2.60 154.80 2390 ---- ---- ---- ---- 151.30 -2.60 153.90 2395 ---- ---- ---- ---- 150.50 -2.60 153.10 2400 ---- ---- ---- ---- 149.70 -2.50 152.20 2405 ---- ---- ---- ---- 148.80 -2.60 151.40 2410 ---- ---- ---- ---- 148.00 -2.50 150.50 2415 ---- ---- ---- ---- 147.20 -2.50 149.70 2420 ---- ---- ---- ---- 146.40 -2.50 148.90 2425 ---- ---- ---- ---- 145.70 -2.40 148.10 2430 ---- ---- ---- ---- 144.90 -2.50 147.40 2435 ---- ---- ---- ---- 144.10 -2.50 146.60 2440 ---- ---- ---- ---- 143.40 -2.40 145.80 2445 ---- ---- ---- ---- 142.60 -2.50 145.10 2450 ---- ---- ---- ---- 141.90 -2.40 144.30 2455 ---- ---- ---- ---- 141.20 -2.40 143.60 2460 ---- ---- ---- ---- 140.50 -2.40 142.90 2465 ---- ---- ---- ---- 139.80 -2.30 142.10 2470 ---- ---- ---- ---- 139.10 -2.30 141.40 2475 ---- ---- ---- ---- 138.40 -2.30 140.70 2480 ---- ---- ---- ---- 137.70 -2.30 140.00 2485 ---- ---- ---- ---- 137.00 -2.30 139.30 2490 ---- ---- ---- ---- 136.40 -2.30 138.70 2495 ---- ---- ---- ---- 135.70 -2.30 138.00 2500 ---- ---- ---- ---- 135.10 -2.20 137.30 2510 ---- ---- ---- ---- 133.80 -2.30 136.10 2520 ---- ---- ---- ---- 132.50 -2.30 134.80 2525 ---- ---- ---- ---- 131.90 -2.30 134.20 2530 ---- ---- ---- ---- 131.30 -2.30 133.60 2540 ---- ---- ---- ---- 130.20 -2.20 132.40 2550 ---- ---- ---- ---- 129.00 -2.20 131.20 2560 ---- ---- ---- ---- 127.90 -2.10 130.00 2570 ---- ---- ---- ---- 126.80 -2.10 128.90 2575 ---- ---- ---- ---- 126.20 -2.20 128.40 2580 ---- ---- ---- ---- 125.70 -2.10 127.80 2590 ---- ---- ---- ---- 124.70 -2.10 126.80 2600 ---- ---- ---- ---- 123.70 -2.00 125.70 2625 ---- ---- ---- ---- 121.20 -2.10 123.30 2650 ---- ---- ---- ---- 118.90 -2.00 120.90 2675 ---- ---- ---- ---- 116.80 -1.90 118.70 2700 ---- ---- ---- ---- 114.70 -2.00 116.70 2725 ---- ---- ---- ---- 112.80 -1.90 114.70 2750 ---- ---- ---- ---- 111.00 -1.90 112.90 2775 ---- ---- ---- ---- 109.30 -1.90 111.20 2800 ---- ---- ---- ---- 107.80 -1.70 109.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 838.30 -6.00 844.30 1375 ---- ---- ---- ---- 813.30 -6.00 819.30 1400 ---- ---- ---- ---- 788.30 -6.00 794.30 1425 ---- ---- ---- ---- 763.30 -6.00 769.30 1450 ---- ---- ---- ---- 738.80 -5.90 744.70 1475 ---- ---- ---- ---- 714.80 -5.80 720.60 1500 ---- ---- ---- ---- 691.20 -5.80 697.00 1525 ---- ---- ---- ---- 668.10 -5.80 673.90 1550 ---- ---- ---- ---- 645.50 -5.60 651.10 1560 ---- ---- ---- ---- 636.50 -5.70 642.20 1570 ---- ---- ---- ---- 627.60 -5.70 633.30 1575 ---- ---- ---- ---- 623.20 -5.60 628.80 1580 ---- ---- ---- ---- 618.80 -5.60 624.40 1590 ---- ---- ---- ---- 610.10 -5.60 615.70 1600 ---- ---- ---- ---- 601.40 -5.60 607.00 1610 ---- ---- ---- ---- 592.80 -5.50 598.30 1620 ---- ---- ---- ---- 584.30 -5.50 589.80 1625 ---- ---- ---- ---- 580.00 -5.50 585.50 1630 ---- ---- ---- ---- 575.80 -5.50 581.30 1640 ---- ---- ---- ---- 567.40 -5.40 572.80 1650 ---- ---- ---- ---- 559.10 -5.40 564.50 1655 ---- ---- ---- ---- 554.90 -5.40 560.30 1660 ---- ---- ---- ---- 550.80 -5.40 556.20 1665 ---- ---- ---- ---- 546.70 -5.30 552.00 1670 ---- ---- ---- ---- 542.60 -5.30 547.90 1675 ---- ---- ---- ---- 538.50 -5.30 543.80 1680 ---- ---- ---- ---- 534.40 -5.30 539.70 1685 ---- ---- ---- ---- 530.40 -5.30 535.70 1690 ---- ---- ---- ---- 526.30 -5.30 531.60 1695 ---- ---- ---- ---- 522.30 -5.30 527.60 1700 ---- ---- ---- ---- 518.30 -5.30 523.60 1705 ---- ---- ---- ---- 514.30 -5.30 519.60 1710 ---- ---- ---- ---- 510.40 -5.20 515.60 1715 ---- ---- ---- ---- 506.40 -5.20 511.60 1720 ---- ---- ---- ---- 502.50 -5.10 507.60 1725 ---- ---- ---- ---- 498.50 -5.20 503.70 1730 ---- ---- ---- ---- 494.60 -5.20 499.80 1735 ---- ---- ---- ---- 490.70 -5.20 495.90 1740 ---- ---- ---- ---- 486.80 -5.20 492.00 1745 ---- ---- ---- ---- 483.00 -5.10 488.10 1750 ---- ---- ---- ---- 479.10 -5.10 484.20 1755 ---- ---- ---- ---- 475.30 -5.10 480.40 1760 ---- ---- ---- ---- 471.50 -5.00 476.50 1765 ---- ---- ---- ---- 467.70 -5.00 472.70 1770 ---- ---- ---- ---- 463.90 -5.00 468.90 1775 ---- ---- ---- ---- 460.10 -5.00 465.10 1780 ---- ---- ---- ---- 456.40 -4.90 461.30 1785 ---- ---- ---- ---- 452.60 -5.00 457.60 1790 ---- ---- ---- ---- 448.90 -4.90 453.80 1795 ---- ---- ---- ---- 445.20 -4.90 450.10 1800 ---- ---- ---- ---- 441.50 -4.90 446.40 1805 ---- ---- ---- ---- 437.80 -4.90 442.70 1810 ---- ---- ---- ---- 434.10 -4.90 439.00 1815 ---- ---- ---- ---- 430.50 -4.80 435.30 1820 ---- ---- ---- ---- 426.90 -4.80 431.70 1825 ---- ---- ---- ---- 423.20 -4.90 428.10 1830 ---- ---- ---- ---- 419.60 -4.80 424.40 1835 ---- ---- ---- ---- 416.00 -4.80 420.80 1840 ---- ---- ---- ---- 412.50 -4.70 417.20 1845 ---- ---- ---- ---- 408.90 -4.80 413.70 1850 ---- ---- ---- ---- 405.40 -4.70 410.10 1855 ---- ---- ---- ---- 401.80 -4.70 406.50 1860 ---- ---- ---- ---- 398.30 -4.70 403.00 1865 ---- ---- ---- ---- 394.80 -4.70 399.50 1870 ---- ---- ---- ---- 391.40 -4.60 396.00 1875 ---- ---- ---- ---- 387.90 -4.60 392.50 1880 ---- ---- ---- ---- 384.40 -4.60 389.00 1885 ---- ---- ---- ---- 381.00 -4.60 385.60 1890 ---- ---- ---- ---- 377.60 -4.60 382.20 1895 ---- ---- ---- ---- 374.20 -4.50 378.70 1900 ---- ---- ---- ---- 370.80 -4.50 375.30 1905 ---- ---- ---- ---- 367.40 -4.50 371.90 1910 ---- ---- ---- ---- 364.10 -4.50 368.60 1915 ---- ---- ---- ---- 360.70 -4.50 365.20 1920 ---- ---- ---- ---- 357.40 -4.40 361.80 1925 ---- ---- ---- ---- 354.10 -4.40 358.50 1930 ---- ---- ---- ---- 350.80 -4.40 355.20 1935 ---- ---- ---- ---- 347.50 -4.40 351.90 1940 ---- ---- ---- ---- 344.20 -4.40 348.60 1945 ---- ---- ---- ---- 341.00 -4.40 345.40 1950 ---- ---- ---- ---- 337.80 -4.30 342.10 1955 ---- ---- ---- ---- 334.60 -4.30 338.90 1960 ---- ---- ---- ---- 331.40 -4.30 335.70 1965 ---- ---- ---- ---- 328.30 -4.20 332.50 1970 ---- ---- ---- ---- 325.10 -4.30 329.40 1975 ---- ---- ---- ---- 322.00 -4.30 326.30 1980 ---- ---- ---- ---- 319.00 -4.20 323.20 1985 ---- ---- ---- ---- 315.90 -4.20 320.10 1990 ---- ---- ---- ---- 312.90 -4.20 317.10 1995 ---- ---- ---- ---- 309.90 -4.20 314.10 2000 ---- ---- ---- ---- 306.90 -4.20 311.10 2005 ---- ---- ---- ---- 304.00 -4.10 308.10 2010 ---- ---- ---- ---- 301.10 -4.10 305.20 2015 ---- ---- ---- ---- 298.20 -4.10 302.30 2020 ---- ---- ---- ---- 295.40 -4.10 299.50 2025 ---- ---- ---- ---- 292.60 -4.00 296.60 2030 ---- ---- ---- ---- 289.90 -4.00 293.90 2035 ---- ---- ---- ---- 287.10 -4.00 291.10 2040 ---- ---- ---- ---- 284.40 -4.00 288.40 2045 ---- ---- ---- ---- 281.80 -3.90 285.70 2050 ---- ---- ---- ---- 279.10 -4.00 283.10 2055 ---- ---- ---- ---- 276.50 -3.90 280.40 2060 ---- ---- ---- ---- 274.00 -3.90 277.90 2065 ---- ---- ---- ---- 271.50 -3.80 275.30 2070 ---- ---- ---- ---- 269.00 -3.80 272.80 2075 ---- ---- ---- ---- 266.50 -3.80 270.30 2080 ---- ---- ---- ---- 264.10 -3.80 267.90 2085 ---- ---- ---- ---- 261.70 -3.80 265.50 2090 ---- ---- ---- ---- 259.40 -3.70 263.10 2095 ---- ---- ---- ---- 257.10 -3.70 260.80 2100 ---- ---- ---- ---- 254.80 -3.70 258.50 2105 ---- ---- ---- ---- 252.50 -3.70 256.20 2110 ---- ---- ---- ---- 250.30 -3.70 254.00 2115 ---- ---- ---- ---- 248.10 -3.60 251.70 2120 ---- ---- ---- ---- 245.90 -3.60 249.50 2125 ---- ---- ---- ---- 243.80 -3.60 247.40 2130 ---- ---- ---- ---- 241.70 -3.60 245.30 2135 ---- ---- ---- ---- 239.60 -3.60 243.20 2140 ---- ---- ---- ---- 237.60 -3.50 241.10 2145 ---- ---- ---- ---- 235.50 -3.60 239.10 2150 ---- ---- ---- ---- 233.60 -3.50 237.10 2155 ---- ---- ---- ---- 231.60 -3.50 235.10 2160 ---- ---- ---- ---- 229.70 -3.40 233.10 2165 ---- ---- ---- ---- 227.80 -3.40 231.20 2170 ---- ---- ---- ---- 225.90 -3.40 229.30 2175 ---- ---- ---- ---- 224.10 -3.40 227.50 2180 ---- ---- ---- ---- 222.30 -3.40 225.70 2185 ---- ---- ---- ---- 220.50 -3.40 223.90 2190 ---- ---- ---- ---- 218.80 -3.30 222.10 2195 ---- ---- ---- ---- 217.10 -3.30 220.40 2200 ---- ---- ---- ---- 215.40 -3.30 218.70 2205 ---- ---- ---- ---- 213.80 -3.20 217.00 2210 ---- ---- ---- ---- 212.20 -3.20 215.40 2215 ---- ---- ---- ---- 210.60 -3.20 213.80 2220 ---- ---- ---- ---- 209.00 -3.20 212.20 2225 ---- ---- ---- ---- 207.50 -3.20 210.70 2230 ---- ---- ---- ---- 206.00 -3.20 209.20 2235 ---- ---- ---- ---- 204.60 -3.10 207.70 2240 ---- ---- ---- ---- 203.10 -3.20 206.30 2245 ---- ---- ---- ---- 201.70 -3.10 204.80 2250 ---- ---- ---- ---- 200.30 -3.10 203.40 2255 ---- ---- ---- ---- 199.00 -3.10 202.10 2260 ---- ---- ---- ---- 197.70 -3.00 200.70 2265 ---- ---- ---- ---- 196.40 -3.00 199.40 2270 ---- ---- ---- ---- 195.10 -3.00 198.10 2275 ---- ---- ---- ---- 193.80 -3.00 196.80 2280 ---- ---- ---- ---- 192.60 -3.00 195.60 2285 ---- ---- ---- ---- 191.40 -3.00 194.40 2290 ---- ---- ---- ---- 190.20 -3.00 193.20 2295 ---- ---- ---- ---- 189.00 -3.00 192.00 2300 ---- ---- ---- ---- 187.90 -2.90 190.80 2305 ---- ---- ---- ---- 186.80 -2.90 189.70 2310 ---- ---- ---- ---- 185.70 -2.90 188.60 2315 ---- ---- ---- ---- 184.60 -2.90 187.50 2320 ---- ---- ---- ---- 183.50 -2.90 186.40 2325 ---- ---- ---- ---- 182.50 -2.80 185.30 2330 ---- ---- ---- ---- 181.40 -2.90 184.30 2335 ---- ---- ---- ---- 180.40 -2.90 183.30 2340 ---- ---- ---- ---- 179.40 -2.80 182.20 2345 ---- ---- ---- ---- 178.40 -2.90 181.30 2350 ---- ---- ---- ---- 177.50 -2.80 180.30 2355 ---- ---- ---- ---- 176.50 -2.80 179.30 2360 ---- ---- ---- ---- 175.60 -2.80 178.40 2365 ---- ---- ---- ---- 174.70 -2.70 177.40 2370 ---- ---- ---- ---- 173.80 -2.70 176.50 2375 ---- ---- ---- ---- 172.90 -2.70 175.60 2380 ---- ---- ---- ---- 172.00 -2.70 174.70 2385 ---- ---- ---- ---- 171.10 -2.70 173.80 2390 ---- ---- ---- ---- 170.30 -2.70 173.00 2395 ---- ---- ---- ---- 169.40 -2.70 172.10 2400 ---- ---- ---- ---- 168.60 -2.70 171.30 2405 ---- ---- ---- ---- 167.80 -2.60 170.40 2410 ---- ---- ---- ---- 167.00 -2.60 169.60 2415 ---- ---- ---- ---- 166.20 -2.60 168.80 2420 ---- ---- ---- ---- 165.40 -2.60 168.00 2425 ---- ---- ---- ---- 164.60 -2.60 167.20 2430 ---- ---- ---- ---- 163.90 -2.50 166.40 2435 ---- ---- ---- ---- 163.10 -2.60 165.70 2440 ---- ---- ---- ---- 162.40 -2.50 164.90 2445 ---- ---- ---- ---- 161.60 -2.60 164.20 2450 ---- ---- ---- ---- 160.90 -2.50 163.40 2455 ---- ---- ---- ---- 160.20 -2.50 162.70 2460 ---- ---- ---- ---- 159.50 -2.50 162.00 2465 ---- ---- ---- ---- 158.80 -2.50 161.30 2470 ---- ---- ---- ---- 158.10 -2.50 160.60 2475 ---- ---- ---- ---- 157.40 -2.50 159.90 2480 ---- ---- ---- ---- 156.70 -2.50 159.20 2485 ---- ---- ---- ---- 156.00 -2.50 158.50 2490 ---- ---- ---- ---- 155.40 -2.40 157.80 2495 ---- ---- ---- ---- 154.70 -2.50 157.20 2500 ---- ---- ---- ---- 154.10 -2.40 156.50 2505 ---- ---- ---- ---- 153.40 -2.50 155.90 2510 ---- ---- ---- ---- 152.80 -2.40 155.20 2515 ---- ---- ---- ---- 152.20 -2.40 154.60 2520 ---- ---- ---- ---- 151.60 -2.40 154.00 2525 ---- ---- ---- ---- 151.00 -2.30 153.30 2530 ---- ---- ---- ---- 150.40 -2.30 152.70 2540 ---- ---- ---- ---- 149.20 -2.30 151.50 2550 ---- ---- ---- ---- 148.10 -2.30 150.40 2560 ---- ---- ---- ---- 146.90 -2.30 149.20 2570 ---- ---- ---- ---- 145.80 -2.30 148.10 2575 ---- ---- ---- ---- 145.30 -2.30 147.60 2580 ---- ---- ---- ---- 144.80 -2.30 147.10 2590 ---- ---- ---- ---- 143.70 -2.30 146.00 2600 ---- ---- ---- ---- 142.70 -2.30 145.00 2610 ---- ---- ---- ---- 141.70 -2.30 144.00 2625 ---- ---- ---- ---- 140.30 -2.20 142.50 2650 ---- ---- ---- ---- 138.00 -2.20 140.20 2675 ---- ---- ---- ---- 135.90 -2.10 138.00 2700 ---- ---- ---- ---- 133.90 -2.00 135.90 2725 ---- ---- ---- ---- 132.00 -2.00 134.00 2750 ---- ---- ---- ---- 130.20 -2.00 132.20 2775 ---- ---- ---- ---- 128.50 -2.00 130.50 2800 ---- ---- ---- ---- 127.00 -1.90 128.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 835.80 -6.00 841.80 1400 ---- ---- ---- ---- 810.80 -6.00 816.80 1425 ---- ---- ---- ---- 786.00 -6.00 792.00 1450 ---- ---- ---- ---- 761.80 -5.80 767.60 1475 ---- ---- ---- ---- 738.00 -5.80 743.80 1500 ---- ---- ---- ---- 714.70 -5.70 720.40 1525 ---- ---- ---- ---- 691.80 -5.70 697.50 1550 ---- ---- ---- ---- 669.40 -5.60 675.00 1570 ---- ---- ---- ---- 651.80 -5.50 657.30 1575 ---- ---- ---- ---- 647.40 -5.50 652.90 1580 ---- ---- ---- ---- 643.10 -5.50 648.60 1590 ---- ---- ---- ---- 634.40 -5.50 639.90 1600 ---- ---- ---- ---- 625.90 -5.40 631.30 1610 ---- ---- ---- ---- 617.40 -5.40 622.80 1620 ---- ---- ---- ---- 608.90 -5.40 614.30 1625 ---- ---- ---- ---- 604.70 -5.40 610.10 1630 ---- ---- ---- ---- 600.50 -5.40 605.90 1640 ---- ---- ---- ---- 592.20 -5.30 597.50 1650 ---- ---- ---- ---- 583.90 -5.30 589.20 1660 ---- ---- ---- ---- 575.70 -5.30 581.00 1670 ---- ---- ---- ---- 567.60 -5.20 572.80 1675 ---- ---- ---- ---- 563.60 -5.20 568.80 1680 ---- ---- ---- ---- 559.50 -5.20 564.70 1685 ---- ---- ---- ---- 555.50 -5.20 560.70 1690 ---- ---- ---- ---- 551.50 -5.20 556.70 1695 ---- ---- ---- ---- 547.60 -5.10 552.70 1700 ---- ---- ---- ---- 543.60 -5.10 548.70 1705 ---- ---- ---- ---- 539.60 -5.20 544.80 1710 ---- ---- ---- ---- 535.70 -5.10 540.80 1715 ---- ---- ---- ---- 531.80 -5.10 536.90 1720 ---- ---- ---- ---- 527.90 -5.10 533.00 1725 ---- ---- ---- ---- 524.00 -5.00 529.00 1730 ---- ---- ---- ---- 520.10 -5.10 525.20 1735 ---- ---- ---- ---- 516.20 -5.10 521.30 1740 ---- ---- ---- ---- 512.40 -5.00 517.40 1745 ---- ---- ---- ---- 508.60 -5.00 513.60 1750 ---- ---- ---- ---- 504.70 -5.00 509.70 1755 ---- ---- ---- ---- 500.90 -5.00 505.90 1760 ---- ---- ---- ---- 497.20 -4.90 502.10 1765 ---- ---- ---- ---- 493.40 -4.90 498.30 1770 ---- ---- ---- ---- 489.60 -5.00 494.60 1775 ---- ---- ---- ---- 485.90 -4.90 490.80 1780 ---- ---- ---- ---- 482.20 -4.90 487.10 1785 ---- ---- ---- ---- 478.40 -4.90 483.30 1790 ---- ---- ---- ---- 474.80 -4.80 479.60 1795 ---- ---- ---- ---- 471.10 -4.80 475.90 1800 ---- ---- ---- ---- 467.40 -4.80 472.20 1805 ---- ---- ---- ---- 463.70 -4.90 468.60 1810 ---- ---- ---- ---- 460.10 -4.80 464.90 1815 ---- ---- ---- ---- 456.50 -4.80 461.30 1820 ---- ---- ---- ---- 452.90 -4.80 457.70 1825 ---- ---- ---- ---- 449.30 -4.70 454.00 1830 ---- ---- ---- ---- 445.70 -4.80 450.50 1835 ---- ---- ---- ---- 442.10 -4.80 446.90 1840 ---- ---- ---- ---- 438.60 -4.70 443.30 1845 ---- ---- ---- ---- 435.00 -4.80 439.80 1850 ---- ---- ---- ---- 431.50 -4.70 436.20 1855 ---- ---- ---- ---- 428.00 -4.70 432.70 1860 ---- ---- ---- ---- 424.50 -4.70 429.20 1865 ---- ---- ---- ---- 421.00 -4.70 425.70 1870 ---- ---- ---- ---- 417.60 -4.60 422.20 1875 ---- ---- ---- ---- 414.10 -4.60 418.70 1880 ---- ---- ---- ---- 410.70 -4.60 415.30 1885 ---- ---- ---- ---- 407.30 -4.60 411.90 1890 ---- ---- ---- ---- 403.90 -4.50 408.40 1895 ---- ---- ---- ---- 400.50 -4.50 405.00 1900 ---- ---- ---- ---- 397.10 -4.50 401.60 1905 ---- ---- ---- ---- 393.70 -4.60 398.30 1910 ---- ---- ---- ---- 390.40 -4.50 394.90 1915 ---- ---- ---- ---- 387.00 -4.50 391.50 1920 ---- ---- ---- ---- 383.70 -4.50 388.20 1925 ---- ---- ---- ---- 380.40 -4.50 384.90 1930 ---- ---- ---- ---- 377.10 -4.50 381.60 1935 ---- ---- ---- ---- 373.80 -4.50 378.30 1940 ---- ---- ---- ---- 370.60 -4.40 375.00 1945 ---- ---- ---- ---- 367.30 -4.40 371.70 1950 ---- ---- ---- ---- 364.10 -4.40 368.50 1955 ---- ---- ---- ---- 360.90 -4.40 365.30 1960 ---- ---- ---- ---- 357.70 -4.40 362.10 1965 ---- ---- ---- ---- 354.50 -4.40 358.90 1970 ---- ---- ---- ---- 351.30 -4.40 355.70 1975 ---- ---- ---- ---- 348.20 -4.30 352.50 1980 ---- ---- ---- ---- 345.10 -4.30 349.40 1985 ---- ---- ---- ---- 342.00 -4.30 346.30 1990 ---- ---- ---- ---- 338.90 -4.30 343.20 1995 ---- ---- ---- ---- 335.80 -4.30 340.10 2000 ---- ---- ---- ---- 332.80 -4.20 337.00 2005 ---- ---- ---- ---- 329.80 -4.20 334.00 2010 ---- ---- ---- ---- 326.80 -4.20 331.00 2015 ---- ---- ---- ---- 323.90 -4.10 328.00 2020 ---- ---- ---- ---- 320.90 -4.20 325.10 2025 ---- ---- ---- ---- 318.00 -4.10 322.10 2030 ---- ---- ---- ---- 315.20 -4.00 319.20 2035 ---- ---- ---- ---- 312.30 -4.10 316.40 2040 ---- ---- ---- ---- 309.50 -4.00 313.50 2045 ---- ---- ---- ---- 306.70 -4.00 310.70 2050 ---- ---- ---- ---- 304.00 -4.00 308.00 2055 ---- ---- ---- ---- 301.30 -3.90 305.20 2060 ---- ---- ---- ---- 298.60 -3.90 302.50 2065 ---- ---- ---- ---- 296.00 -3.90 299.90 2070 ---- ---- ---- ---- 293.40 -3.80 297.20 2075 ---- ---- ---- ---- 290.80 -3.80 294.60 2080 ---- ---- ---- ---- 288.30 -3.80 292.10 2085 ---- ---- ---- ---- 285.80 -3.80 289.60 2090 ---- ---- ---- ---- 283.30 -3.80 287.10 2095 ---- ---- ---- ---- 280.90 -3.80 284.70 2100 ---- ---- ---- ---- 278.50 -3.80 282.30 2105 ---- ---- ---- ---- 276.10 -3.80 279.90 2110 ---- ---- ---- ---- 273.80 -3.80 277.60 2115 ---- ---- ---- ---- 271.60 -3.80 275.40 2120 ---- ---- ---- ---- 269.30 -3.90 273.20 2125 ---- ---- ---- ---- 267.10 -3.90 271.00 2130 ---- ---- ---- ---- 265.00 -3.90 268.90 2135 ---- ---- ---- ---- 262.80 -4.00 266.80 2140 ---- ---- ---- ---- 260.70 -4.00 264.70 2145 ---- ---- ---- ---- 258.70 -4.00 262.70 2150 ---- ---- ---- ---- 256.70 -4.10 260.80 2155 ---- ---- ---- ---- 254.70 -4.10 258.80 2160 ---- ---- ---- ---- 252.70 -4.20 256.90 2165 ---- ---- ---- ---- 250.80 -4.20 255.00 2170 ---- ---- ---- ---- 249.00 -4.20 253.20 2175 ---- ---- ---- ---- 247.10 -4.30 251.40 2180 ---- ---- ---- ---- 245.30 -4.30 249.60 2185 ---- ---- ---- ---- 243.50 -4.40 247.90 2190 ---- ---- ---- ---- 241.80 -4.40 246.20 2195 ---- ---- ---- ---- 240.10 -4.40 244.50 2200 ---- ---- ---- ---- 238.40 -4.50 242.90 2205 ---- ---- ---- ---- 236.80 -4.50 241.30 2210 ---- ---- ---- ---- 235.10 -4.60 239.70 2215 ---- ---- ---- ---- 233.60 -4.50 238.10 2220 ---- ---- ---- ---- 232.00 -4.50 236.50 2225 ---- ---- ---- ---- 230.50 -4.50 235.00 2230 ---- ---- ---- ---- 229.00 -4.50 233.50 2235 ---- ---- ---- ---- 227.50 -4.50 232.00 2240 ---- ---- ---- ---- 226.10 -4.50 230.60 2245 ---- ---- ---- ---- 224.70 -4.40 229.10 2250 ---- ---- ---- ---- 223.30 -4.40 227.70 2255 ---- ---- ---- ---- 221.90 -4.40 226.30 2260 ---- ---- ---- ---- 220.60 -4.30 224.90 2265 ---- ---- ---- ---- 219.30 -4.20 223.50 2270 ---- ---- ---- ---- 218.00 -4.20 222.20 2275 ---- ---- ---- ---- 216.70 -4.10 220.80 2280 ---- ---- ---- ---- 215.50 -4.00 219.50 2285 ---- ---- ---- ---- 214.30 -3.90 218.20 2290 ---- ---- ---- ---- 213.10 -3.80 216.90 2295 ---- ---- ---- ---- 211.90 -3.70 215.60 2300 ---- ---- ---- ---- 210.70 -3.70 214.40 2305 ---- ---- ---- ---- 209.60 -3.50 213.10 2310 ---- ---- ---- ---- 208.50 -3.40 211.90 2315 ---- ---- ---- ---- 207.40 -3.30 210.70 2320 ---- ---- ---- ---- 206.30 -3.20 209.50 2325 ---- ---- ---- ---- 205.20 -3.20 208.40 2330 ---- ---- ---- ---- 204.20 -3.00 207.20 2335 ---- ---- ---- ---- 203.10 -3.00 206.10 2340 ---- ---- ---- ---- 202.10 -2.90 205.00 2345 ---- ---- ---- ---- 201.10 -2.90 204.00 2350 ---- ---- ---- ---- 200.10 -2.80 202.90 2355 ---- ---- ---- ---- 199.10 -2.80 201.90 2360 ---- ---- ---- ---- 198.10 -2.80 200.90 2365 ---- ---- ---- ---- 197.20 -2.70 199.90 2370 ---- ---- ---- ---- 196.20 -2.70 198.90 2375 ---- ---- ---- ---- 195.30 -2.70 198.00 2380 ---- ---- ---- ---- 194.40 -2.60 197.00 2385 ---- ---- ---- ---- 193.50 -2.60 196.10 2390 ---- ---- ---- ---- 192.60 -2.60 195.20 2395 ---- ---- ---- ---- 191.70 -2.60 194.30 2400 ---- ---- ---- ---- 190.80 -2.60 193.40 2405 ---- ---- ---- ---- 189.90 -2.70 192.60 2410 ---- ---- ---- ---- 189.10 -2.60 191.70 2415 ---- ---- ---- ---- 188.20 -2.70 190.90 2420 ---- ---- ---- ---- 187.40 -2.60 190.00 2425 ---- ---- ---- ---- 186.60 -2.60 189.20 2430 ---- ---- ---- ---- 185.70 -2.70 188.40 2435 ---- ---- ---- ---- 184.90 -2.70 187.60 2440 ---- ---- ---- ---- 184.10 -2.70 186.80 2445 ---- ---- ---- ---- 183.30 -2.70 186.00 2450 ---- ---- ---- ---- 182.50 -2.70 185.20 2455 ---- ---- ---- ---- 181.80 -2.70 184.50 2460 ---- ---- ---- ---- 181.00 -2.70 183.70 2465 ---- ---- ---- ---- 180.20 -2.70 182.90 2470 ---- ---- ---- ---- 179.50 -2.60 182.10 2475 ---- ---- ---- ---- 178.70 -2.70 181.40 2480 ---- ---- ---- ---- 178.00 -2.60 180.60 2485 ---- ---- ---- ---- 177.20 -2.70 179.90 2490 ---- ---- ---- ---- 176.50 -2.70 179.20 2495 ---- ---- ---- ---- 175.80 -2.60 178.40 2500 ---- ---- ---- ---- 175.10 -2.60 177.70 2505 ---- ---- ---- ---- 174.40 -2.60 177.00 2510 ---- ---- ---- ---- 173.70 -2.60 176.30 2515 ---- ---- ---- ---- 173.00 -2.60 175.60 2520 ---- ---- ---- ---- 172.30 -2.60 174.90 2525 ---- ---- ---- ---- 171.60 -2.60 174.20 2530 ---- ---- ---- ---- 171.00 -2.50 173.50 2535 ---- ---- ---- ---- 170.30 -2.50 172.80 2540 ---- ---- ---- ---- 169.70 -2.50 172.20 2550 ---- ---- ---- ---- 168.40 -2.40 170.80 2560 ---- ---- ---- ---- 167.10 -2.50 169.60 2570 ---- ---- ---- ---- 165.90 -2.40 168.30 2575 ---- ---- ---- ---- 165.30 -2.40 167.70 2580 ---- ---- ---- ---- 164.70 -2.40 167.10 2590 ---- ---- ---- ---- 163.50 -2.40 165.90 2600 ---- ---- ---- ---- 162.40 -2.30 164.70 2610 ---- ---- ---- ---- 161.30 -2.20 163.50 2620 ---- ---- ---- ---- 160.20 -2.20 162.40 2625 ---- ---- ---- ---- 159.60 -2.20 161.80 2630 ---- ---- ---- ---- 159.10 -2.20 161.30 2650 ---- ---- ---- ---- 157.00 -2.20 159.20 2675 ---- ---- ---- ---- 154.60 -2.00 156.60 2700 ---- ---- ---- ---- 152.20 -2.00 154.20 2725 ---- ---- ---- ---- 150.00 -2.00 152.00 2750 ---- ---- ---- ---- 148.00 -1.80 149.80 2775 ---- ---- ---- ---- 146.00 -1.80 147.80 2800 ---- ---- ---- ---- 144.20 -1.70 145.90 2825 ---- ---- ---- ---- 142.40 -1.70 144.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 822.70 -5.90 828.60 1425 ---- ---- ---- ---- 798.30 -5.90 804.20 1450 ---- ---- ---- ---- 774.40 -5.90 780.30 1475 ---- ---- ---- ---- 751.10 -5.80 756.90 1500 ---- ---- ---- ---- 728.10 -5.80 733.90 1525 ---- ---- ---- ---- 705.60 -5.70 711.30 1550 ---- ---- ---- ---- 683.60 -5.60 689.20 1575 ---- ---- ---- ---- 661.90 -5.60 667.50 1580 ---- ---- ---- ---- 657.60 -5.60 663.20 1590 ---- ---- ---- ---- 649.10 -5.50 654.60 1600 ---- ---- ---- ---- 640.60 -5.60 646.20 1610 ---- ---- ---- ---- 632.30 -5.40 637.70 1620 ---- ---- ---- ---- 623.90 -5.50 629.40 1625 ---- ---- ---- ---- 619.80 -5.40 625.20 1630 ---- ---- ---- ---- 615.70 -5.40 621.10 1640 ---- ---- ---- ---- 607.40 -5.50 612.90 1650 ---- ---- ---- ---- 599.30 -5.40 604.70 1660 ---- ---- ---- ---- 591.20 -5.40 596.60 1670 ---- ---- ---- ---- 583.20 -5.30 588.50 1675 ---- ---- ---- ---- 579.20 -5.30 584.50 1680 ---- ---- ---- ---- 575.20 -5.30 580.50 1685 ---- ---- ---- ---- 571.30 -5.20 576.50 1690 ---- ---- ---- ---- 567.30 -5.30 572.60 1695 ---- ---- ---- ---- 563.40 -5.20 568.60 1700 ---- ---- ---- ---- 559.50 -5.20 564.70 1705 ---- ---- ---- ---- 555.60 -5.20 560.80 1710 ---- ---- ---- ---- 551.70 -5.20 556.90 1715 ---- ---- ---- ---- 547.80 -5.20 553.00 1720 ---- ---- ---- ---- 543.90 -5.20 549.10 1725 ---- ---- ---- ---- 540.10 -5.10 545.20 1730 ---- ---- ---- ---- 536.30 -5.10 541.40 1735 ---- ---- ---- ---- 532.40 -5.20 537.60 1740 ---- ---- ---- ---- 528.60 -5.10 533.70 1745 ---- ---- ---- ---- 524.80 -5.10 529.90 1750 ---- ---- ---- ---- 521.10 -5.00 526.10 1755 ---- ---- ---- ---- 517.30 -5.10 522.40 1760 ---- ---- ---- ---- 513.60 -5.00 518.60 1765 ---- ---- ---- ---- 509.80 -5.10 514.90 1770 ---- ---- ---- ---- 506.10 -5.00 511.10 1775 ---- ---- ---- ---- 502.40 -5.00 507.40 1780 ---- ---- ---- ---- 498.70 -5.00 503.70 1785 ---- ---- ---- ---- 495.00 -5.00 500.00 1790 ---- ---- ---- ---- 491.40 -4.90 496.30 1795 ---- ---- ---- ---- 487.70 -5.00 492.70 1800 ---- ---- ---- ---- 484.10 -4.90 489.00 1805 ---- ---- ---- ---- 480.50 -4.90 485.40 1810 ---- ---- ---- ---- 476.90 -4.90 481.80 1815 ---- ---- ---- ---- 473.30 -4.90 478.20 1820 ---- ---- ---- ---- 469.70 -4.90 474.60 1825 ---- ---- ---- ---- 466.10 -4.90 471.00 1830 ---- ---- ---- ---- 462.60 -4.80 467.40 1835 ---- ---- ---- ---- 459.10 -4.80 463.90 1840 ---- ---- ---- ---- 455.50 -4.80 460.30 1845 ---- ---- ---- ---- 452.00 -4.80 456.80 1850 ---- ---- ---- ---- 448.50 -4.80 453.30 1855 ---- ---- ---- ---- 445.00 -4.80 449.80 1860 ---- ---- ---- ---- 441.60 -4.70 446.30 1865 ---- ---- ---- ---- 438.10 -4.70 442.80 1870 ---- ---- ---- ---- 434.70 -4.70 439.40 1875 ---- ---- ---- ---- 431.30 -4.60 435.90 1880 ---- ---- ---- ---- 427.80 -4.70 432.50 1885 ---- ---- ---- ---- 424.40 -4.70 429.10 1890 ---- ---- ---- ---- 421.10 -4.60 425.70 1895 ---- ---- ---- ---- 417.70 -4.60 422.30 1900 ---- ---- ---- ---- 414.30 -4.60 418.90 1905 ---- ---- ---- ---- 411.00 -4.50 415.50 1910 ---- ---- ---- ---- 407.70 -4.50 412.20 1915 ---- ---- ---- ---- 404.30 -4.60 408.90 1920 ---- ---- ---- ---- 401.00 -4.50 405.50 1925 ---- ---- ---- ---- 397.70 -4.50 402.20 1930 ---- ---- ---- ---- 394.50 -4.40 398.90 1935 ---- ---- ---- ---- 391.20 -4.50 395.70 1940 ---- ---- ---- ---- 388.00 -4.40 392.40 1945 ---- ---- ---- ---- 384.70 -4.40 389.10 1950 ---- ---- ---- ---- 381.50 -4.40 385.90 1955 ---- ---- ---- ---- 378.30 -4.40 382.70 1960 ---- ---- ---- ---- 375.10 -4.40 379.50 1965 ---- ---- ---- ---- 371.90 -4.40 376.30 1970 ---- ---- ---- ---- 368.80 -4.30 373.10 1975 ---- ---- ---- ---- 365.60 -4.30 369.90 1980 ---- ---- ---- ---- 362.50 -4.30 366.80 1985 ---- ---- ---- ---- 359.40 -4.30 363.70 1990 ---- ---- ---- ---- 356.30 -4.30 360.60 1995 ---- ---- ---- ---- 353.20 -4.30 357.50 2000 ---- ---- ---- ---- 350.20 -4.20 354.40 2005 ---- ---- ---- ---- 347.20 -4.20 351.40 2010 ---- ---- ---- ---- 344.20 -4.20 348.40 2015 ---- ---- ---- ---- 341.20 -4.20 345.40 2020 ---- ---- ---- ---- 338.30 -4.10 342.40 2025 ---- ---- ---- ---- 335.40 -4.10 339.50 2030 ---- ---- ---- ---- 332.50 -4.10 336.60 2035 ---- ---- ---- ---- 329.60 -4.10 333.70 2040 ---- ---- ---- ---- 326.80 -4.10 330.90 2045 ---- ---- ---- ---- 324.00 -4.00 328.00 2050 ---- ---- ---- ---- 321.20 -4.10 325.30 2055 ---- ---- ---- ---- 318.50 -4.00 322.50 2060 ---- ---- ---- ---- 315.80 -4.00 319.80 2065 ---- ---- ---- ---- 313.20 -3.90 317.10 2070 ---- ---- ---- ---- 310.50 -4.00 314.50 2075 ---- ---- ---- ---- 308.00 -3.90 311.90 2080 ---- ---- ---- ---- 305.40 -3.90 309.30 2085 ---- ---- ---- ---- 302.90 -3.90 306.80 2090 ---- ---- ---- ---- 300.40 -3.90 304.30 2095 ---- ---- ---- ---- 297.90 -3.90 301.80 2100 ---- ---- ---- ---- 295.50 -3.90 299.40 2105 ---- ---- ---- ---- 293.10 -3.90 297.00 2110 ---- ---- ---- ---- 290.80 -3.80 294.60 2115 ---- ---- ---- ---- 288.50 -3.80 292.30 2120 ---- ---- ---- ---- 286.20 -3.80 290.00 2125 ---- ---- ---- ---- 284.00 -3.70 287.70 2130 ---- ---- ---- ---- 281.80 -3.70 285.50 2135 ---- ---- ---- ---- 279.60 -3.70 283.30 2140 ---- ---- ---- ---- 277.40 -3.70 281.10 2145 ---- ---- ---- ---- 275.30 -3.70 279.00 2150 ---- ---- ---- ---- 273.20 -3.70 276.90 2155 ---- ---- ---- ---- 271.20 -3.60 274.80 2160 ---- ---- ---- ---- 269.10 -3.60 272.70 2165 ---- ---- ---- ---- 267.10 -3.60 270.70 2170 ---- ---- ---- ---- 265.10 -3.60 268.70 2175 ---- ---- ---- ---- 263.20 -3.60 266.80 2180 ---- ---- ---- ---- 261.30 -3.50 264.80 2185 ---- ---- ---- ---- 259.40 -3.50 262.90 2190 ---- ---- ---- ---- 257.50 -3.50 261.00 2195 ---- ---- ---- ---- 255.70 -3.50 259.20 2200 ---- ---- ---- ---- 253.90 -3.50 257.40 2205 ---- ---- ---- ---- 252.20 -3.40 255.60 2210 ---- ---- ---- ---- 250.40 -3.50 253.90 2215 ---- ---- ---- ---- 248.70 -3.40 252.10 2220 ---- ---- ---- ---- 247.10 -3.30 250.40 2225 ---- ---- ---- ---- 245.40 -3.40 248.80 2230 ---- ---- ---- ---- 243.80 -3.40 247.20 2235 ---- ---- ---- ---- 242.20 -3.40 245.60 2240 ---- ---- ---- ---- 240.70 -3.30 244.00 2245 ---- ---- ---- ---- 239.20 -3.30 242.50 2250 ---- ---- ---- ---- 237.70 -3.30 241.00 2255 ---- ---- ---- ---- 236.20 -3.30 239.50 2260 ---- ---- ---- ---- 234.80 -3.30 238.10 2265 ---- ---- ---- ---- 233.40 -3.30 236.70 2270 ---- ---- ---- ---- 232.10 -3.20 235.30 2275 ---- ---- ---- ---- 230.70 -3.20 233.90 2280 ---- ---- ---- ---- 229.40 -3.20 232.60 2285 ---- ---- ---- ---- 228.10 -3.20 231.30 2290 ---- ---- ---- ---- 226.90 -3.10 230.00 2295 ---- ---- ---- ---- 225.60 -3.20 228.80 2300 ---- ---- ---- ---- 224.40 -3.20 227.60 2305 ---- ---- ---- ---- 223.30 -3.10 226.40 2310 ---- ---- ---- ---- 222.10 -3.10 225.20 2315 ---- ---- ---- ---- 221.00 -3.10 224.10 2320 ---- ---- ---- ---- 219.90 -3.00 222.90 2325 ---- ---- ---- ---- 218.80 -3.00 221.80 2330 ---- ---- ---- ---- 217.70 -3.00 220.70 2335 ---- ---- ---- ---- 216.60 -3.10 219.70 2340 ---- ---- ---- ---- 215.60 -3.00 218.60 2345 ---- ---- ---- ---- 214.60 -3.00 217.60 2350 ---- ---- ---- ---- 213.60 -3.00 216.60 2355 ---- ---- ---- ---- 212.60 -3.00 215.60 2360 ---- ---- ---- ---- 211.70 -2.90 214.60 2365 ---- ---- ---- ---- 210.70 -3.00 213.70 2370 ---- ---- ---- ---- 209.80 -3.00 212.80 2375 ---- ---- ---- ---- 208.90 -2.90 211.80 2380 ---- ---- ---- ---- 208.00 -2.90 210.90 2385 ---- ---- ---- ---- 207.10 -2.90 210.00 2390 ---- ---- ---- ---- 206.30 -2.90 209.20 2395 ---- ---- ---- ---- 205.40 -2.90 208.30 2400 ---- ---- ---- ---- 204.60 -2.90 207.50 2405 ---- ---- ---- ---- 203.80 -2.80 206.60 2410 ---- ---- ---- ---- 203.00 -2.80 205.80 2415 ---- ---- ---- ---- 202.20 -2.80 205.00 2420 ---- ---- ---- ---- 201.40 -2.80 204.20 2425 ---- ---- ---- ---- 200.60 -2.80 203.40 2430 ---- ---- ---- ---- 199.90 -2.80 202.70 2435 ---- ---- ---- ---- 199.10 -2.80 201.90 2440 ---- ---- ---- ---- 198.40 -2.70 201.10 2445 ---- ---- ---- ---- 197.60 -2.80 200.40 2450 ---- ---- ---- ---- 196.90 -2.80 199.70 2455 ---- ---- ---- ---- 196.20 -2.80 199.00 2460 ---- ---- ---- ---- 195.50 -2.70 198.20 2465 ---- ---- ---- ---- 194.80 -2.70 197.50 2470 ---- ---- ---- ---- 194.10 -2.80 196.90 2475 ---- ---- ---- ---- 193.50 -2.70 196.20 2480 ---- ---- ---- ---- 192.80 -2.70 195.50 2485 ---- ---- ---- ---- 192.10 -2.70 194.80 2490 ---- ---- ---- ---- 191.50 -2.70 194.20 2495 ---- ---- ---- ---- 190.90 -2.60 193.50 2500 ---- ---- ---- ---- 190.20 -2.70 192.90 2505 ---- ---- ---- ---- 189.60 -2.60 192.20 2510 ---- ---- ---- ---- 189.00 -2.60 191.60 2515 ---- ---- ---- ---- 188.40 -2.60 191.00 2520 ---- ---- ---- ---- 187.80 -2.60 190.40 2525 ---- ---- ---- ---- 187.20 -2.60 189.80 2530 ---- ---- ---- ---- 186.60 -2.60 189.20 2535 ---- ---- ---- ---- 186.00 -2.60 188.60 2540 ---- ---- ---- ---- 185.40 -2.60 188.00 2545 ---- ---- ---- ---- 184.90 -2.50 187.40 2550 ---- ---- ---- ---- 184.30 -2.60 186.90 2560 ---- ---- ---- ---- 183.20 -2.60 185.80 2570 ---- ---- ---- ---- 182.20 -2.50 184.70 2575 ---- ---- ---- ---- 181.60 -2.60 184.20 2580 ---- ---- ---- ---- 181.10 -2.50 183.60 2590 ---- ---- ---- ---- 180.10 -2.50 182.60 2600 ---- ---- ---- ---- 179.10 -2.50 181.60 2610 ---- ---- ---- ---- 178.20 -2.40 180.60 2620 ---- ---- ---- ---- 177.20 -2.50 179.70 2625 ---- ---- ---- ---- 176.80 -2.40 179.20 2630 ---- ---- ---- ---- 176.30 -2.40 178.70 2640 ---- ---- ---- ---- 175.40 -2.40 177.80 2650 ---- ---- ---- ---- 174.60 -2.30 176.90 2675 ---- ---- ---- ---- 172.50 -2.30 174.80 2700 ---- ---- ---- ---- 170.50 -2.40 172.90 2725 ---- ---- ---- ---- 168.70 -2.30 171.00 2750 ---- ---- ---- ---- 167.00 -2.30 169.30 2775 ---- ---- ---- ---- 165.40 -2.30 167.70 2800 ---- ---- ---- ---- 164.00 -2.20 166.20 2825 ---- ---- ---- ---- 162.60 -2.20 164.80 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 641.40 -5.50 646.90 1650 ---- ---- ---- ---- 621.10 -5.40 626.50 1675 ---- ---- ---- ---- 601.20 -5.30 606.50 1700 ---- ---- ---- ---- 581.60 -5.20 586.80 1725 ---- ---- ---- ---- 562.30 -5.20 567.50 1750 ---- ---- ---- ---- 543.40 -5.10 548.50 1775 ---- ---- ---- ---- 524.90 -5.00 529.90 1800 ---- ---- ---- ---- 506.70 -4.90 511.60 1820 ---- ---- ---- ---- 492.30 -4.90 497.20 1825 ---- ---- ---- ---- 488.80 -4.80 493.60 1830 ---- ---- ---- ---- 485.30 -4.80 490.10 1840 ---- ---- ---- ---- 478.20 -4.80 483.00 1850 ---- ---- ---- ---- 471.20 -4.80 476.00 1860 ---- ---- ---- ---- 464.30 -4.80 469.10 1870 ---- ---- ---- ---- 457.40 -4.70 462.10 1875 ---- ---- ---- ---- 454.00 -4.70 458.70 1880 ---- ---- ---- ---- 450.60 -4.70 455.30 1890 ---- ---- ---- ---- 443.80 -4.70 448.50 1900 ---- ---- ---- ---- 437.10 -4.60 441.70 1910 ---- ---- ---- ---- 430.50 -4.50 435.00 1915 ---- ---- ---- ---- 427.10 -4.60 431.70 1920 ---- ---- ---- ---- 423.80 -4.60 428.40 1925 ---- ---- ---- ---- 420.60 -4.50 425.10 1930 ---- ---- ---- ---- 417.30 -4.50 421.80 1935 ---- ---- ---- ---- 414.00 -4.50 418.50 1940 ---- ---- ---- ---- 410.80 -4.40 415.20 1945 ---- ---- ---- ---- 407.50 -4.50 412.00 1950 ---- ---- ---- ---- 404.30 -4.50 408.80 1955 ---- ---- ---- ---- 401.10 -4.40 405.50 1960 ---- ---- ---- ---- 397.90 -4.40 402.30 1965 ---- ---- ---- ---- 394.70 -4.40 399.10 1970 ---- ---- ---- ---- 391.60 -4.30 395.90 1975 ---- ---- ---- ---- 388.40 -4.30 392.70 1980 ---- ---- ---- ---- 385.20 -4.40 389.60 1985 ---- ---- ---- ---- 382.10 -4.30 386.40 1990 ---- ---- ---- ---- 379.00 -4.30 383.30 1995 ---- ---- ---- ---- 375.90 -4.30 380.20 2000 ---- ---- ---- ---- 372.80 -4.30 377.10 2005 ---- ---- ---- ---- 369.80 -4.20 374.00 2010 ---- ---- ---- ---- 366.70 -4.30 371.00 2015 ---- ---- ---- ---- 363.70 -4.20 367.90 2020 ---- ---- ---- ---- 360.70 -4.20 364.90 2025 ---- ---- ---- ---- 357.70 -4.20 361.90 2030 ---- ---- ---- ---- 354.80 -4.10 358.90 2035 ---- ---- ---- ---- 351.90 -4.10 356.00 2040 ---- ---- ---- ---- 349.00 -4.10 353.10 2045 ---- ---- ---- ---- 346.10 -4.10 350.20 2050 ---- ---- ---- ---- 343.30 -4.00 347.30 2055 ---- ---- ---- ---- 340.40 -4.10 344.50 2060 ---- ---- ---- ---- 337.70 -4.00 341.70 2065 ---- ---- ---- ---- 334.90 -4.00 338.90 2070 ---- ---- ---- ---- 332.20 -4.00 336.20 2075 ---- ---- ---- ---- 329.50 -4.00 333.50 2080 ---- ---- ---- ---- 326.90 -3.90 330.80 2085 ---- ---- ---- ---- 324.30 -3.90 328.20 2090 ---- ---- ---- ---- 321.70 -3.90 325.60 2095 ---- ---- ---- ---- 319.10 -4.00 323.10 2100 ---- ---- ---- ---- 316.60 -3.90 320.50 2105 ---- ---- ---- ---- 314.20 -3.80 318.00 2110 ---- ---- ---- ---- 311.70 -3.90 315.60 2115 ---- ---- ---- ---- 309.30 -3.90 313.20 2120 ---- ---- ---- ---- 306.90 -3.90 310.80 2125 ---- ---- ---- ---- 304.60 -3.80 308.40 2130 ---- ---- ---- ---- 302.30 -3.80 306.10 2135 ---- ---- ---- ---- 300.10 -3.70 303.80 2140 ---- ---- ---- ---- 297.80 -3.80 301.60 2145 ---- ---- ---- ---- 295.60 -3.80 299.40 2150 ---- ---- ---- ---- 293.50 -3.70 297.20 2155 ---- ---- ---- ---- 291.30 -3.70 295.00 2160 ---- ---- ---- ---- 289.20 -3.70 292.90 2165 ---- ---- ---- ---- 287.20 -3.60 290.80 2170 ---- ---- ---- ---- 285.10 -3.70 288.80 2175 ---- ---- ---- ---- 283.10 -3.60 286.70 2180 ---- ---- ---- ---- 281.10 -3.60 284.70 2185 ---- ---- ---- ---- 279.20 -3.50 282.70 2190 ---- ---- ---- ---- 277.20 -3.60 280.80 2195 ---- ---- ---- ---- 275.30 -3.60 278.90 2200 ---- ---- ---- ---- 273.50 -3.50 277.00 2205 ---- ---- ---- ---- 271.60 -3.50 275.10 2210 ---- ---- ---- ---- 269.80 -3.50 273.30 2215 ---- ---- ---- ---- 268.00 -3.50 271.50 2220 ---- ---- ---- ---- 266.30 -3.50 269.80 2225 ---- ---- ---- ---- 264.60 -3.40 268.00 2230 ---- ---- ---- ---- 262.90 -3.40 266.30 2235 ---- ---- ---- ---- 261.20 -3.40 264.60 2240 ---- ---- ---- ---- 259.60 -3.40 263.00 2245 ---- ---- ---- ---- 258.00 -3.40 261.40 2250 ---- ---- ---- ---- 256.40 -3.40 259.80 2255 ---- ---- ---- ---- 254.90 -3.40 258.30 2260 ---- ---- ---- ---- 253.40 -3.40 256.80 2265 ---- ---- ---- ---- 251.90 -3.40 255.30 2270 ---- ---- ---- ---- 250.50 -3.30 253.80 2275 ---- ---- ---- ---- 249.10 -3.30 252.40 2280 ---- ---- ---- ---- 247.70 -3.30 251.00 2285 ---- ---- ---- ---- 246.40 -3.20 249.60 2290 ---- ---- ---- ---- 245.10 -3.20 248.30 2295 ---- ---- ---- ---- 243.80 -3.20 247.00 2300 ---- ---- ---- ---- 242.50 -3.20 245.70 2305 ---- ---- ---- ---- 241.30 -3.20 244.50 2310 ---- ---- ---- ---- 240.10 -3.20 243.30 2315 ---- ---- ---- ---- 238.90 -3.20 242.10 2320 ---- ---- ---- ---- 237.70 -3.20 240.90 2325 ---- ---- ---- ---- 236.60 -3.10 239.70 2330 ---- ---- ---- ---- 235.50 -3.10 238.60 2335 ---- ---- ---- ---- 234.40 -3.10 237.50 2340 ---- ---- ---- ---- 233.30 -3.10 236.40 2345 ---- ---- ---- ---- 232.30 -3.10 235.40 2350 ---- ---- ---- ---- 231.30 -3.00 234.30 2355 ---- ---- ---- ---- 230.30 -3.00 233.30 2360 ---- ---- ---- ---- 229.30 -3.00 232.30 2365 ---- ---- ---- ---- 228.30 -3.10 231.40 2370 ---- ---- ---- ---- 227.40 -3.00 230.40 2375 ---- ---- ---- ---- 226.40 -3.10 229.50 2380 ---- ---- ---- ---- 225.50 -3.00 228.50 2385 ---- ---- ---- ---- 224.60 -3.00 227.60 2390 ---- ---- ---- ---- 223.80 -2.90 226.70 2395 ---- ---- ---- ---- 222.90 -3.00 225.90 2400 ---- ---- ---- ---- 222.00 -3.00 225.00 2405 ---- ---- ---- ---- 221.20 -3.00 224.20 2410 ---- ---- ---- ---- 220.40 -2.90 223.30 2415 ---- ---- ---- ---- 219.60 -2.90 222.50 2420 ---- ---- ---- ---- 218.80 -2.90 221.70 2425 ---- ---- ---- ---- 218.00 -2.90 220.90 2430 ---- ---- ---- ---- 217.30 -2.80 220.10 2435 ---- ---- ---- ---- 216.50 -2.90 219.40 2440 ---- ---- ---- ---- 215.80 -2.80 218.60 2445 ---- ---- ---- ---- 215.00 -2.90 217.90 2450 ---- ---- ---- ---- 214.30 -2.90 217.20 2455 ---- ---- ---- ---- 213.60 -2.90 216.50 2460 ---- ---- ---- ---- 212.90 -2.80 215.70 2465 ---- ---- ---- ---- 212.20 -2.80 215.00 2470 ---- ---- ---- ---- 211.60 -2.80 214.40 2475 ---- ---- ---- ---- 210.90 -2.80 213.70 2480 ---- ---- ---- ---- 210.20 -2.80 213.00 2485 ---- ---- ---- ---- 209.60 -2.80 212.40 2490 ---- ---- ---- ---- 208.90 -2.80 211.70 2495 ---- ---- ---- ---- 208.30 -2.80 211.10 2500 ---- ---- ---- ---- 207.70 -2.70 210.40 2505 ---- ---- ---- ---- 207.10 -2.70 209.80 2510 ---- ---- ---- ---- 206.40 -2.80 209.20 2515 ---- ---- ---- ---- 205.80 -2.80 208.60 2520 ---- ---- ---- ---- 205.20 -2.80 208.00 2525 ---- ---- ---- ---- 204.70 -2.70 207.40 2530 ---- ---- ---- ---- 204.10 -2.70 206.80 2535 ---- ---- ---- ---- 203.50 -2.70 206.20 2540 ---- ---- ---- ---- 202.90 -2.70 205.60 2545 ---- ---- ---- ---- 202.40 -2.70 205.10 2550 ---- ---- ---- ---- 201.80 -2.70 204.50 2555 ---- ---- ---- ---- 201.30 -2.60 203.90 2560 ---- ---- ---- ---- 200.80 -2.60 203.40 2565 ---- ---- ---- ---- 200.20 -2.70 202.90 2570 ---- ---- ---- ---- 199.70 -2.60 202.30 2575 ---- ---- ---- ---- 199.20 -2.60 201.80 2580 ---- ---- ---- ---- 198.70 -2.60 201.30 2590 ---- ---- ---- ---- 197.70 -2.60 200.30 2600 ---- ---- ---- ---- 196.70 -2.60 199.30 2610 ---- ---- ---- ---- 195.80 -2.50 198.30 2620 ---- ---- ---- ---- 194.80 -2.60 197.40 2625 ---- ---- ---- ---- 194.40 -2.50 196.90 2630 ---- ---- ---- ---- 194.00 -2.50 196.50 2640 ---- ---- ---- ---- 193.10 -2.50 195.60 2650 ---- ---- ---- ---- 192.20 -2.50 194.70 2660 ---- ---- ---- ---- 191.40 -2.50 193.90 2675 ---- ---- ---- ---- 190.20 -2.50 192.70 2700 ---- ---- ---- ---- 188.30 -2.40 190.70 2725 ---- ---- ---- ---- 186.50 -2.40 188.90 2750 ---- ---- ---- ---- 184.90 -2.40 187.30 2775 ---- ---- ---- ---- 183.40 -2.30 185.70 2800 ---- ---- ---- ---- 181.90 -2.40 184.30 2825 ---- ---- ---- ---- 180.60 -2.30 182.90 2850 ---- ---- ---- ---- 179.40 -2.30 181.70 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 558.50 -5.00 563.50 1775 ---- ---- ---- ---- 540.10 -5.00 545.10 1800 ---- ---- ---- ---- 522.00 -4.90 526.90 1825 ---- ---- ---- ---- 504.20 -4.90 509.10 1850 ---- ---- ---- ---- 486.80 -4.80 491.60 1875 ---- ---- ---- ---- 469.70 -4.70 474.40 1900 ---- ---- ---- ---- 452.90 -4.60 457.50 1925 ---- ---- ---- ---- 436.40 -4.50 440.90 1930 ---- ---- ---- ---- 433.10 -4.60 437.70 1940 ---- ---- ---- ---- 426.70 -4.40 431.10 1950 ---- ---- ---- ---- 420.20 -4.50 424.70 1960 ---- ---- ---- ---- 413.80 -4.50 418.30 1970 ---- ---- ---- ---- 407.50 -4.40 411.90 1975 ---- ---- ---- ---- 404.40 -4.30 408.70 1980 ---- ---- ---- ---- 401.20 -4.40 405.60 1990 ---- ---- ---- ---- 395.00 -4.30 399.30 2000 ---- ---- ---- ---- 388.80 -4.30 393.10 2010 ---- ---- ---- ---- 382.70 -4.30 387.00 2020 ---- ---- ---- ---- 376.70 -4.20 380.90 2030 ---- ---- ---- ---- 370.70 -4.20 374.90 2035 ---- ---- ---- ---- 367.80 -4.10 371.90 2040 ---- ---- ---- ---- 364.80 -4.20 369.00 2045 ---- ---- ---- ---- 361.90 -4.20 366.10 2050 ---- ---- ---- ---- 359.10 -4.10 363.20 2055 ---- ---- ---- ---- 356.20 -4.10 360.30 2060 ---- ---- ---- ---- 353.40 -4.10 357.50 2065 ---- ---- ---- ---- 350.70 -4.00 354.70 2070 ---- ---- ---- ---- 347.90 -4.00 351.90 2075 ---- ---- ---- ---- 345.20 -4.00 349.20 2080 ---- ---- ---- ---- 342.50 -4.00 346.50 2085 ---- ---- ---- ---- 339.90 -3.90 343.80 2090 ---- ---- ---- ---- 337.20 -4.00 341.20 2095 ---- ---- ---- ---- 334.70 -3.90 338.60 2100 ---- ---- ---- ---- 332.10 -3.90 336.00 2105 ---- ---- ---- ---- 329.60 -3.90 333.50 2110 ---- ---- ---- ---- 327.10 -3.90 331.00 2115 ---- ---- ---- ---- 324.70 -3.90 328.60 2120 ---- ---- ---- ---- 322.30 -3.80 326.10 2125 ---- ---- ---- ---- 319.90 -3.90 323.80 2130 ---- ---- ---- ---- 317.60 -3.80 321.40 2135 ---- ---- ---- ---- 315.30 -3.80 319.10 2140 ---- ---- ---- ---- 313.00 -3.80 316.80 2145 ---- ---- ---- ---- 310.80 -3.80 314.60 2150 ---- ---- ---- ---- 308.60 -3.70 312.30 2155 ---- ---- ---- ---- 306.40 -3.80 310.20 2160 ---- ---- ---- ---- 304.30 -3.70 308.00 2165 ---- ---- ---- ---- 302.20 -3.70 305.90 2170 ---- ---- ---- ---- 300.10 -3.70 303.80 2175 ---- ---- ---- ---- 298.10 -3.70 301.80 2180 ---- ---- ---- ---- 296.10 -3.60 299.70 2185 ---- ---- ---- ---- 294.10 -3.60 297.70 2190 ---- ---- ---- ---- 292.10 -3.70 295.80 2195 ---- ---- ---- ---- 290.20 -3.60 293.80 2200 ---- ---- ---- ---- 288.30 -3.60 291.90 2205 ---- ---- ---- ---- 286.40 -3.60 290.00 2210 ---- ---- ---- ---- 284.60 -3.60 288.20 2215 ---- ---- ---- ---- 282.80 -3.50 286.30 2220 ---- ---- ---- ---- 281.00 -3.50 284.50 2225 ---- ---- ---- ---- 279.30 -3.50 282.80 2230 ---- ---- ---- ---- 277.60 -3.50 281.10 2235 ---- ---- ---- ---- 275.90 -3.50 279.40 2240 ---- ---- ---- ---- 274.20 -3.50 277.70 2245 ---- ---- ---- ---- 272.60 -3.40 276.00 2250 ---- ---- ---- ---- 271.00 -3.40 274.40 2255 ---- ---- ---- ---- 269.50 -3.40 272.90 2260 ---- ---- ---- ---- 267.90 -3.40 271.30 2265 ---- ---- ---- ---- 266.50 -3.30 269.80 2270 ---- ---- ---- ---- 265.00 -3.40 268.40 2275 ---- ---- ---- ---- 263.60 -3.30 266.90 2280 ---- ---- ---- ---- 262.20 -3.30 265.50 2285 ---- ---- ---- ---- 260.80 -3.40 264.20 2290 ---- ---- ---- ---- 259.50 -3.30 262.80 2295 ---- ---- ---- ---- 258.20 -3.30 261.50 2300 ---- ---- ---- ---- 257.00 -3.20 260.20 2305 ---- ---- ---- ---- 255.70 -3.30 259.00 2310 ---- ---- ---- ---- 254.50 -3.30 257.80 2315 ---- ---- ---- ---- 253.30 -3.30 256.60 2320 ---- ---- ---- ---- 252.20 -3.20 255.40 2325 ---- ---- ---- ---- 251.00 -3.20 254.20 2330 ---- ---- ---- ---- 249.90 -3.20 253.10 2335 ---- ---- ---- ---- 248.80 -3.20 252.00 2340 ---- ---- ---- ---- 247.70 -3.20 250.90 2345 ---- ---- ---- ---- 246.70 -3.20 249.90 2350 ---- ---- ---- ---- 245.70 -3.10 248.80 2355 ---- ---- ---- ---- 244.60 -3.20 247.80 2360 ---- ---- ---- ---- 243.60 -3.20 246.80 2365 ---- ---- ---- ---- 242.70 -3.10 245.80 2370 ---- ---- ---- ---- 241.70 -3.10 244.80 2375 ---- ---- ---- ---- 240.70 -3.10 243.80 2380 ---- ---- ---- ---- 239.80 -3.00 242.80 2385 ---- ---- ---- ---- 238.80 -3.10 241.90 2390 ---- ---- ---- ---- 237.90 -3.00 240.90 2395 ---- ---- ---- ---- 237.00 -3.00 240.00 2400 ---- ---- ---- ---- 236.10 -3.00 239.10 2405 ---- ---- ---- ---- 235.20 -3.00 238.20 2410 ---- ---- ---- ---- 234.30 -3.00 237.30 2415 ---- ---- ---- ---- 233.40 -3.00 236.40 2420 ---- ---- ---- ---- 232.50 -3.00 235.50 2425 ---- ---- ---- ---- 231.70 -2.90 234.60 2430 ---- ---- ---- ---- 230.80 -3.00 233.80 2435 ---- ---- ---- ---- 230.00 -2.90 232.90 2440 ---- ---- ---- ---- 229.20 -2.90 232.10 2445 ---- ---- ---- ---- 228.30 -3.00 231.30 2450 ---- ---- ---- ---- 227.50 -2.90 230.40 2455 ---- ---- ---- ---- 226.70 -2.90 229.60 2460 ---- ---- ---- ---- 225.90 -2.90 228.80 2465 ---- ---- ---- ---- 225.10 -2.90 228.00 2470 ---- ---- ---- ---- 224.40 -2.80 227.20 2475 ---- ---- ---- ---- 223.60 -2.90 226.50 2480 ---- ---- ---- ---- 222.80 -2.90 225.70 2485 ---- ---- ---- ---- 222.10 -2.80 224.90 2490 ---- ---- ---- ---- 221.30 -2.90 224.20 2495 ---- ---- ---- ---- 220.60 -2.80 223.40 2500 ---- ---- ---- ---- 219.90 -2.80 222.70 2505 ---- ---- ---- ---- 219.20 -2.80 222.00 2510 ---- ---- ---- ---- 218.40 -2.80 221.20 2515 ---- ---- ---- ---- 217.70 -2.80 220.50 2520 ---- ---- ---- ---- 217.00 -2.80 219.80 2530 ---- ---- ---- ---- 215.70 -2.70 218.40 2540 ---- ---- ---- ---- 214.30 -2.80 217.10 2550 ---- ---- ---- ---- 213.00 -2.70 215.70 2560 ---- ---- ---- ---- 211.70 -2.80 214.50 2570 ---- ---- ---- ---- 210.50 -2.70 213.20 2575 ---- ---- ---- ---- 209.90 -2.70 212.60 2580 ---- ---- ---- ---- 209.30 -2.60 211.90 2590 ---- ---- ---- ---- 208.10 -2.60 210.70 2600 ---- ---- ---- ---- 206.90 -2.60 209.50 2610 ---- ---- ---- ---- 205.80 -2.60 208.40 2625 ---- ---- ---- ---- 204.10 -2.60 206.70 2650 ---- ---- ---- ---- 201.40 -2.60 204.00 2675 ---- ---- ---- ---- 198.90 -2.50 201.40 2700 ---- ---- ---- ---- 196.50 -2.50 199.00 2725 ---- ---- ---- ---- 194.30 -2.50 196.80 2750 ---- ---- ---- ---- 192.20 -2.40 194.60 2775 ---- ---- ---- ---- 190.20 -2.40 192.60 2800 ---- ---- ---- ---- 188.30 -2.40 190.70 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 13 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 4 1275 ---- ---- ---- ---- .10 .00 .10 100 1300 ---- ---- ---- ---- .10 .00 .10 60 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 11 1375 ---- ---- ---- ---- .10 .00 .10 21 1400 ---- ---- ---- ---- .10 .00 .10 3800 1410 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 1430 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 1 1450 ---- ---- ---- ---- .10 .00 .10 61 1460 ---- ---- ---- ---- .10 .00 .10 1 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 1480 ---- ---- ---- ---- .10 .00 .10 1 1490 ---- ---- ---- ---- .10 .00 .10 1 1500 ---- ---- ---- ---- .10 .00 .10 511 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 1525 ---- ---- ---- ---- .10 .00 .10 85 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 30 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .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 .00 .10 1 184 1735 ---- ---- ---- ---- .10 .00 .10 20 1740 ---- ---- ---- ---- .10 .00 .10 1269 1745 ---- ---- ---- ---- .10 .00 .10 48 1750 ---- ---- ---- ---- .10 .00 .10 1264 1755 ---- ---- ---- ---- .10 .00 .10 125 1760 ---- ---- ---- ---- .10 .00 .10 84 1765 ---- ---- ---- ---- .10 .00 .10 64 1770 ---- ---- ---- ---- .10 .00 .10 268 1775 ---- ---- ---- ---- .10 .00 .10 252 1780 ---- ---- ---- ---- .10 .00 .10 268 1785 ---- ---- ---- ---- .10 .00 .10 125 1790 ---- ---- ---- ---- .10 .00 .10 328 1795 ---- ---- ---- ---- .10 .00 .10 70 1800 ---- ---- ---- ---- .10 .00 .10 3126 1805 ---- ---- ---- ---- .10 .00 .10 8 1810 ---- ---- ---- ---- .10 .00 .10 346 1815 ---- ---- ---- ---- .10 .00 .10 210 1820 ---- ---- ---- ---- .10 .00 .10 4 142 1825 ---- ---- ---- ---- .10 .00 .10 8 870 1830 ---- ---- ---- ---- .10 .00 .10 105 1039 1835 ---- ---- ---- ---- .10 .00 .10 13 76 1840 ---- ---- ---- ---- .10 .00 2 .10 19 955 1845 .10 .10 .10 .10 .10 .00 9 .10 12 176 1850 .20 .20 .10A .10A .10 .00 18 .10 30 2165 1855 ---- ---- ---- ---- .10 .00 1 .10 4 220 1860 .20 .20 .10A .10A .10 -.10 2 .20 21 924 1865 .10 .10 .10 .10 .10 -.10 4 .20 1 604 1870 .10 .10 .10 .10 .10 -.10 31 .20 1 874 1875 .20 .20 .10A .10A .10 -.20 104 .30 43 1261 1880 .20 .20 .10 .10 .10 -.20 33 .30 17 448 1885 .20 .30 .10A .10A .10 -.30 30 .40 271 580 1890 .40 .70 .20 .20 .20 -.30 22 .50 31 438 1895 .90 .90 .20 .20 .30 -.30 33 .60 11 479 1900 .90 1.40 .30 .30A .40 -.50 212 .90 515 1837 1905 1.70 2.40B .40 .50 .60 -.70 130 1.30 546 554 1910 2.60 4.30 .80 1.00B 1.20 -.70 206 1.90 399 582 1915 4.00 6.70B 1.40A 1.60A 2.30 -.50 287 2.80 220 792 1920 4.70 10.00B 2.20A 2.90A 4.20 .00 1116 4.20 129 1455 1925 7.20 13.90B 3.60A 5.20A 6.90 +.80 545 6.10 555 1796 1930 11.20 18.20B 5.70A 10.20B 10.50 +1.90 378 8.60 148 1978 1935 12.40 22.90B 8.30A 13.30B 14.70 +3.10 2 11.60 1 1244 1940 ---- 27.60B 11.60A 27.60B 19.20 +4.20 2 15.00 21 725 1945 28.10 32.50B 15.50A 21.20A 24.00 +5.10 42 18.90 16 873 1950 25.80 37.40B 19.90A 26.10A 28.90 +5.80 10 23.10 84 2412 1955 41.60 42.40B 24.40A 35.20B 33.80 +6.30 4 27.50 1069 1960 ---- 47.40B 29.20A 47.40B 38.80 +6.60 5 32.20 1 1020 1965 41.00 52.30B 34.10A 34.10A 43.80 +6.80 2 37.00 768 1970 50.30 57.30B 39.00A 50.60B 48.80 +6.90 4 41.90 3 382 1975 ---- 62.30B 44.00A 62.30B 53.80 +7.00 46.80 874 1980 67.30 67.30 48.90A 55.90A 58.80 +7.10 2 51.70 432 1985 ---- 72.30B 53.90A 72.30B 63.80 +7.10 56.70 743 1990 70.90 77.30B 58.90A 65.90A 68.80 +7.10 1 61.70 1 1339 1995 ---- 82.30B 63.90A 82.30B 73.80 +7.10 66.70 480 2000 81.00 87.30B 68.90A 75.90A 78.80 +7.20 1 71.60 1960 2005 ---- 92.30B 73.80A 92.30B 83.80 +7.20 76.60 68 2010 ---- 97.30B 78.80A 97.30B 88.80 +7.20 81.60 190 2015 ---- 102.20B 83.80A 102.20B 93.80 +7.20 86.60 177 2020 ---- 107.20B 88.80A 107.20B 98.80 +7.20 2 91.60 1 118 2025 ---- 112.20B 93.70A 112.20B 103.80 +7.20 96.60 1 140 2030 ---- 117.20B 98.70A 117.20B 108.80 +7.20 101.60 121 2035 ---- 122.30B 103.80A 122.30B 113.80 +7.20 106.60 29 2040 ---- 127.30B 108.80A 127.30B 118.80 +7.20 2 111.60 11 2045 ---- 132.30B 113.80A 132.30B 123.80 +7.20 116.60 1 52 2050 ---- 137.20B 118.70A 137.20B 128.80 +7.20 2 121.60 560 2055 ---- 142.20B 123.70A 142.20B 133.80 +7.20 126.60 181 2060 ---- 146.90B 128.80A 146.80B 138.80 +7.20 131.60 41 2065 ---- 151.80B 133.80A 151.80B 143.80 +7.20 136.60 23 2070 ---- 156.80B 138.80A 156.80B 148.80 +7.20 141.60 36 2075 ---- 162.30B 143.80A 162.30B 153.80 +7.20 146.60 36 2080 ---- 166.80B 148.80A 166.80B 158.80 +7.20 151.60 8 2085 ---- 171.80B 153.80A 171.80B 163.80 +7.20 156.60 1 2090 ---- 176.80B 158.80A 176.80B 168.80 +7.20 161.60 4 2095 ---- 181.80B 163.70A 181.80B 173.80 +7.20 166.60 3 2100 ---- 186.80B 168.80A 186.80B 178.80 +7.20 171.60 7 2105 ---- 191.80B 174.70A 191.80B 183.80 +7.30 176.50 1 2110 ---- 196.70B 179.70A 196.70B 188.80 +7.30 181.50 5 2115 ---- 201.70B 184.70A 201.70B 193.80 +7.30 186.50 15 2120 ---- 206.70B 189.70A 206.70B 198.80 +7.30 191.50 1 2125 ---- 211.70B 194.00A 211.70B 203.80 +7.30 196.50 2130 ---- 216.70B 199.70A 216.70B 208.80 +7.30 201.50 6 2135 ---- 221.80B 204.70A 221.80B 213.80 +7.30 206.50 7 2140 ---- 226.80B 209.70A 226.80B 218.80 +7.30 211.50 2145 ---- 231.80B 214.70A 231.80B 223.80 +7.30 216.50 1 2150 ---- 236.80B 219.60A 236.80B 228.80 +7.30 221.50 2155 ---- 241.80B 224.70A 241.80B 233.80 +7.30 226.50 3 2160 ---- 246.80B 229.70A 246.80B 238.70 +7.20 231.50 2165 ---- 251.80B 234.70A 251.80B 243.70 +7.20 236.50 2170 ---- 256.80B 239.70A 256.80B 248.70 +7.20 241.50 3 2175 ---- 261.80B 244.70A 261.80B 253.70 +7.20 246.50 9 2180 ---- 266.80B 249.70A 266.80B 258.70 +7.20 251.50 2185 ---- 271.80B 254.60A 271.80B 263.70 +7.20 256.50 2190 ---- 276.80B 259.70A 276.80B 268.70 +7.20 261.50 2195 ---- 281.80B 264.60A 281.80B 273.70 +7.20 266.50 1 2200 ---- 286.80B 269.60A 286.80B 278.70 +7.20 271.50 2205 ---- 291.80B 274.60A 291.80B 283.70 +7.20 276.50 2210 ---- 296.80B 279.70A 296.80B 288.70 +7.20 281.50 2215 ---- 301.80B 284.60A 301.80B 293.70 +7.20 286.50 2220 ---- 306.80B 289.70A 306.80B 298.70 +7.20 291.50 2225 ---- 311.80B 294.60A 311.80B 303.70 +7.20 296.50 2230 ---- 316.80B 299.70A 316.80B 308.70 +7.20 301.50 2235 ---- 321.80B 304.70A 321.80B 313.70 +7.20 306.50 2240 ---- 326.80B 309.60A 326.80B 318.70 +7.20 311.50 2245 ---- 331.80B 314.70A 331.80B 323.70 +7.20 316.50 2250 ---- 336.80B 319.60A 336.80B 328.70 +7.20 321.50 2255 ---- 341.70B 324.60A 341.70B 333.70 +7.20 326.50 2260 ---- 346.70B 329.70A 346.70B 338.70 +7.20 331.50 2265 ---- 351.70B 334.60A 351.70B 343.70 +7.20 336.50 2270 ---- 356.70B 339.60A 356.70B 348.70 +7.20 341.50 2275 ---- 361.70B 344.60A 361.70B 353.70 +7.20 346.50 2280 ---- 366.70B 349.70A 366.70B 358.70 +7.20 351.50 2285 ---- 371.70B 354.60A 371.70B 363.70 +7.20 356.50 2290 ---- 376.70B 359.70A 376.70B 368.70 +7.20 361.50 2295 ---- 381.70B 364.60A 381.70B 373.70 +7.20 366.50 1 2300 ---- 386.80B 369.60A 386.80B 378.70 +7.20 371.50 2310 ---- 396.70B 379.70A 396.70B 388.70 +7.20 381.50 2320 ---- 406.70B 389.60A 406.70B 398.70 +7.20 391.50 2325 ---- 411.70B 394.60A 411.70B 403.70 +7.20 396.50 2330 ---- 416.80B 399.60A 416.80B 408.70 +7.20 401.50 2340 ---- 426.80B 409.70A 426.80B 418.70 +7.20 411.50 2350 ---- 436.80B 419.60A 436.80B 428.70 +7.20 421.50 2360 ---- 446.80B 429.70A 446.80B 438.70 +7.20 431.50 2370 ---- 456.80B 439.70A 456.80B 448.70 +7.20 441.50 2375 ---- 461.80B 444.70A 461.80B 453.70 +7.20 446.50 2380 ---- 466.80B 449.70A 466.80B 458.70 +7.20 451.50 2390 ---- 476.80B 459.60A 476.80B 468.70 +7.20 461.50 2400 ---- 486.80B 469.50A 486.80B 478.70 +7.20 471.50 14 2425 ---- 511.80B 494.60A 511.80B 503.70 +7.20 496.50 2450 ---- 536.80B 519.60A 536.80B 528.70 +7.20 521.50 2475 ---- 561.80B 544.70A 561.80B 553.70 +7.20 546.50 2490 ---- 576.80B 559.60A 576.80B 568.70 +7.20 561.50 2500 ---- 586.80B 569.60A 586.80B 578.70 +7.20 571.50 2525 ---- 611.80B 594.60A 611.80B 603.70 +7.20 596.50 2550 ---- 636.80B 619.60A 636.80B 628.70 +7.20 621.50 2575 ---- 661.70B 644.60A 661.70B 653.70 +7.20 646.50 2600 ---- 686.80B 669.50A 686.80B 678.70 +7.20 671.50 2 2750 ---- 836.80B 819.60A 836.80B 828.70 +7.20 821.50 3000 ---- 1086.70B 1069.50A 1086.70B 1078.70 +7.20 1071.50 OG OCT23 Gold Option PUT 1200 ---- ---- ---- ---- .10 .00 .10 93 1225 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 2 1275 ---- ---- ---- ---- .10 .00 .10 50 1300 ---- ---- ---- ---- .10 .00 .10 179 1325 ---- ---- ---- ---- .10 .00 .10 75 1350 ---- ---- ---- ---- .10 .00 .10 321 1375 ---- ---- ---- ---- .10 .00 .10 54 1400 ---- ---- ---- ---- .10 .00 .10 4005 1410 ---- ---- ---- ---- .10 .00 .10 14 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 22 1430 ---- ---- ---- ---- .10 .00 .10 28 1440 ---- ---- ---- ---- .10 .00 .10 10 1450 ---- ---- ---- ---- .10 .00 .10 195 1460 ---- ---- ---- ---- .10 .00 .10 23 1470 ---- ---- ---- ---- .10 .00 .10 1475 ---- ---- ---- ---- .10 .00 .10 130 1480 ---- ---- ---- ---- .10 .00 .10 9 1490 ---- ---- ---- ---- .10 .00 .10 35 1500 ---- ---- ---- ---- .10 .00 .10 879 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 1515 ---- ---- ---- ---- .10 .00 .10 82 1520 ---- ---- ---- ---- .10 .00 .10 1525 .10 .10 .10 .10 .10 .00 2 .10 5 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 .10 .10 .10 .10 .10 .00 12 .10 1347 1555 .10 .10 .10 .10 .10 .00 1 .10 1560 ---- ---- ---- ---- .10 .00 .10 432 1565 .10 .10 .10 .10 .10 .00 20 .10 10 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 65 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 .10 .10 .10 .10 .10 .00 23 .10 2 48 1595 ---- ---- ---- ---- .10 .00 .10 1600 .10 .10 .10 .10 .10 .00 150 .10 141 1605 ---- ---- ---- ---- .20 .00 .20 95 1610 ---- ---- ---- ---- .20 .00 .20 31 1615 ---- ---- ---- ---- .20 .00 .20 13 1620 ---- ---- ---- ---- .20 .00 .20 51 1625 ---- ---- ---- ---- .20 .00 .20 45 1630 ---- ---- ---- ---- .20 .00 .20 4 1635 .20 .20 .20 .20 .20 .00 4 .20 16 1640 ---- ---- ---- ---- .20 .00 .20 1 1645 ---- ---- ---- ---- .20 .00 .20 10 1650 ---- ---- ---- ---- .20 .00 .20 40 1259 1655 ---- ---- ---- ---- .20 .00 .20 1 1660 ---- ---- ---- ---- .20 .00 .20 2 1665 ---- ---- ---- ---- .20 .00 .20 8 1670 ---- ---- ---- ---- .20 .00 .20 24 1675 ---- ---- ---- ---- .20 -.10 .30 1967 1680 ---- ---- ---- ---- .20 -.10 .30 75 1685 ---- ---- ---- ---- .20 -.10 .30 23 1690 ---- ---- ---- ---- .20 -.10 .30 23 1695 ---- ---- ---- ---- .20 -.10 .30 2 21 1700 ---- ---- ---- ---- .30 .00 .30 3 1265 1705 ---- ---- ---- ---- .30 .00 .30 13 1710 ---- ---- ---- ---- .30 .00 .30 30 1715 ---- ---- ---- ---- .30 .00 .30 218 1720 .30 .30 .30 .30 .30 .00 3 .30 1 1037 1725 ---- ---- ---- ---- .40 .00 .40 2 198 1730 .30 .30 .30 .30 .40 .00 8 .40 8 141 1735 ---- ---- ---- ---- .40 .00 .40 187 1740 ---- ---- ---- ---- .50 +.10 .40 612 1745 ---- .50B ---- ---- .50 +.10 .40 43 1750 .70 .70 .70 .50A .50 +.10 6 .40 5 759 1755 ---- ---- ---- ---- .60 +.10 8 .50 64 1760 ---- .60B ---- .60B .60 +.10 5 .50 2 351 1765 ---- .60B ---- .60B .60 +.10 .50 116 1770 ---- .70B ---- .70B .70 +.10 .60 134 1775 ---- .80B ---- .80B .80 +.20 .60 17 696 1780 ---- .90B ---- .90B .80 +.10 .70 166 1785 ---- 1.00B ---- 1.00B .90 +.10 .80 184 1790 .90 1.10B .90 .90 1.00 +.10 9 .90 16 211 1795 1.00 1.30B 1.00 1.00 1.10 +.10 14 1.00 13 117 1800 1.40 1.50 1.20 1.20 1.20 +.10 607 1.10 27 2725 1805 ---- 1.50B ---- 1.50B 1.40 +.20 1.20 2 143 1810 1.50 1.70B 1.30A 1.40A 1.50 +.10 22 1.40 1202 1815 1.70 2.00B 1.50A 1.50A 1.70 +.10 15 1.60 1 114 1820 1.80 2.30B 1.70A 1.80 1.90 +.10 2 1.80 5 291 1825 2.20 2.60B 1.90A 2.00A 2.10 +.10 25 2.00 7 1474 1830 2.50 2.90B 2.10A 2.30A 2.40 +.10 108 2.30 5 1050 1835 3.20 3.30B 2.40A 3.30B 2.70 +.10 4 2.60 4 453 1840 2.90 3.80 2.60A 2.90A 3.00 +.10 19 2.90 4 444 1845 3.60 4.30B 3.00A 3.00A 3.50 +.20 34 3.30 2 127 1850 4.00 5.00 3.40 3.70 3.90 +.20 858 3.70 399 2790 1855 4.60 5.60B 3.80A 4.20 4.50 +.20 37 4.30 1 100 1860 5.20 6.40B 4.30A 5.60B 5.10 +.20 39 4.90 90 1006 1865 5.90 7.30B 4.90A 7.30B 5.90 +.40 27 5.50 4 506 1870 6.80 8.40B 5.60A 8.40B 6.70 +.40 66 6.30 19 1081 1875 8.80 9.60B 6.40A 7.20A 7.70 +.50 45 7.20 38 2275 1880 9.40 11.00B 7.30A 8.20A 8.80 +.60 167 8.20 470 1865 1885 10.00 12.40B 8.30A 9.40A 10.00 +.70 67 9.30 5 425 1890 10.60 14.10B 9.40A 10.70A 11.40 +.80 107 10.60 34 548 1895 10.80 15.90B 10.70 12.10A 13.00 +1.00 16 12.00 35 151 1900 13.50 17.90B 12.10A 13.70A 14.70 +1.20 278 13.50 182 3711 1905 15.50 20.10B 13.70A 13.70A 16.60 +1.30 12 15.30 296 1910 17.30 22.50B 15.30A 17.40A 18.60 +1.50 98 17.10 15 432 1915 19.00 25.00B 17.30A 17.30A 20.90 +1.70 35 19.20 120 932 1920 22.80 27.80B 19.30A 21.90A 23.30 +1.90 904 21.40 121 556 1925 26.30 30.70B 21.60A 30.50B 25.90 +2.10 91 23.80 29 1177 1930 27.40 33.70B 24.00A 33.70B 28.70 +2.40 26 26.30 81 464 1935 30.60 36.90B 26.60A 30.00A 31.70 +2.70 1 29.00 50 748 1940 32.70 40.30B 29.40A 33.00A 34.80 +2.90 54 31.90 2 548 1945 34.20 43.80B 32.30A 36.20A 38.10 +3.20 4 34.90 6 380 1950 41.20 47.50B 35.40A 39.50A 41.60 +3.50 109 38.10 43 1386 1955 ---- 51.30B 38.70A 51.30B 45.20 +3.80 41.40 6 352 1960 44.20 55.20B 42.10A 42.10A 48.90 +4.00 3 44.90 1 521 1965 ---- 59.20B 45.70A 59.20B 52.70 +4.20 48.50 1 303 1970 53.90 63.40B 49.40A 54.40A 56.70 +4.50 16 52.20 9 439 1975 59.60 67.60B 53.20A 53.20A 60.80 +4.80 1 56.00 1192 1980 71.60 72.00B 57.10A 71.70B 65.00 +5.00 1 60.00 4 362 1985 ---- 76.40B 61.20A 76.40B 69.30 +5.20 64.10 4 420 1990 71.90 80.90B 65.30A 65.30A 73.60 +5.40 7 68.20 1175 1995 ---- 85.40B 69.60A 85.40B 78.00 +5.50 72.50 3 58 2000 ---- 90.00B 73.90A 90.00B 82.50 +5.70 76.80 1 1019 2005 ---- 94.00B 78.30A 94.00B 87.10 +5.90 81.20 106 2010 91.20 98.70B 82.80A 91.30B 91.70 +6.00 1 85.70 1 177 2015 93.10 103.80B 87.30A 103.80B 96.30 +6.00 2 90.30 2 14 2020 ---- 108.20B 91.90A 108.20B 101.00 +6.10 94.90 2 34 2025 105.40 113.70B 96.60A 103.00A 105.70 +6.20 2 99.50 6 125 2030 ---- 117.80B 102.10A 117.80B 110.50 +6.30 104.20 15 2035 ---- 122.70B 106.80A 122.60B 115.30 +6.40 108.90 35 2040 116.60 127.90B 111.60A 111.60A 120.10 +6.50 1 113.60 262 2045 ---- 132.40B 116.40A 132.30B 124.90 +6.50 118.40 2 11 2050 ---- 138.00B 120.30A 138.00B 129.70 +6.50 123.20 1 350 2055 ---- 142.20B 126.00A 142.20B 134.60 +6.60 1 128.00 8 2060 ---- 147.20B 130.90A 147.10B 139.50 +6.70 132.80 349 2065 ---- 152.10B 135.70A 152.00B 144.40 +6.70 137.70 26 2070 ---- 157.00B 140.60A 156.90B 149.30 +6.70 142.60 21 2075 ---- 162.70B 144.60A 162.70B 154.20 +6.80 9 147.40 127 2080 ---- 167.00B 150.40A 166.90B 159.20 +6.90 152.30 190 2085 ---- 171.90B 155.40A 171.80B 164.10 +6.90 157.20 93 2090 ---- 176.70B 160.30A 176.70B 169.10 +7.00 162.10 74 2095 ---- 181.80B 165.30A 181.70B 174.00 +6.90 167.10 96 2100 ---- 187.40B 169.30A 187.40B 179.00 +7.00 172.00 128 2105 ---- 191.60B 175.20A 191.60B 183.90 +7.00 176.90 28 2110 ---- 196.60B 180.10A 196.50B 188.90 +7.00 181.90 14 2115 ---- 201.60B 185.10A 201.60B 193.90 +7.10 186.80 30 2120 ---- 206.70B 190.00A 206.60B 198.90 +7.10 191.80 10 2125 ---- 212.30B 194.00A 212.30B 203.80 +7.10 196.70 35 2130 ---- 216.50B 199.90A 216.50B 208.80 +7.10 201.70 58 2135 ---- 221.50B 204.90A 221.50B 213.80 +7.10 206.70 30 2140 ---- 226.50B 209.90A 226.50B 218.80 +7.20 211.60 58 2145 ---- 231.50B 214.80A 231.50B 223.80 +7.20 216.60 2150 222.90 237.20B 218.90A 218.90A 228.70 +7.10 1 221.60 35 2155 ---- 241.30B 224.80A 241.30B 233.70 +7.10 226.60 1 2160 ---- 246.30B 229.80A 246.30B 238.70 +7.10 231.60 2165 ---- 251.30B 234.80A 251.30B 243.70 +7.20 236.50 2170 ---- 256.30B 239.90A 256.30B 248.70 +7.20 241.50 2175 ---- 261.50B 243.80A 261.50B 253.70 +7.20 246.50 15 2180 ---- 266.40B 249.80A 266.40B 258.70 +7.20 251.50 1 2185 ---- 271.40B 254.80A 271.40B 263.70 +7.20 256.50 115 2190 ---- 276.40B 259.80A 276.40B 268.70 +7.20 261.50 2195 ---- 281.40B 264.80A 281.40B 273.70 +7.20 266.50 2200 ---- 286.70B 269.70A 286.70B 278.70 +7.20 271.50 243 2205 ---- 291.40B 274.70A 291.40B 283.70 +7.20 276.50 2210 ---- 296.40B 279.70A 296.40B 288.70 +7.20 281.50 2215 ---- 301.40B 284.80A 301.40B 293.70 +7.20 286.50 2220 ---- 306.40B 289.80A 306.40B 298.70 +7.20 291.50 2225 ---- 311.50B 294.70A 311.50B 303.70 +7.20 296.50 1 2230 ---- 316.30B 299.70A 316.30B 308.70 +7.20 301.50 2235 ---- 321.30B 304.70A 321.30B 313.70 +7.20 306.50 2240 ---- 326.50B 309.70A 326.50B 318.70 +7.20 311.50 2245 ---- 331.30B 314.70A 331.30B 323.70 +7.20 316.50 2250 ---- 336.50B 319.70A 336.50B 328.70 +7.20 321.50 2255 ---- 341.30B 324.70A 341.30B 333.70 +7.20 326.50 2260 ---- 346.30B 329.70A 346.30B 338.70 +7.20 331.50 2265 ---- 351.30B 334.70A 351.30B 343.70 +7.20 336.50 2270 ---- 356.30B 339.70A 356.30B 348.70 +7.20 341.50 2275 ---- 361.50B 344.70A 361.50B 353.70 +7.20 346.50 2280 ---- 366.30B 349.70A 366.30B 358.70 +7.20 351.50 2285 ---- 371.40B 354.70A 371.40B 363.70 +7.20 356.50 2290 ---- 376.40B 359.70A 376.40B 368.70 +7.20 361.50 2295 ---- 381.40B 364.70A 381.40B 373.70 +7.20 366.50 2300 ---- 386.30B 369.60A 386.30B 378.70 +7.20 371.50 2310 ---- 396.40B 379.70A 396.40B 388.70 +7.20 381.50 2320 ---- 406.40B 389.70A 406.40B 398.70 +7.20 391.50 2325 ---- 411.30B 394.60A 411.30B 403.70 +7.20 396.50 2330 ---- 416.40B 399.70A 416.40B 408.70 +7.20 401.50 2340 ---- 426.40B 409.70A 426.40B 418.70 +7.20 411.50 2350 ---- 436.50B 419.60A 436.50B 428.70 +7.20 421.50 2360 ---- 446.40B 429.70A 446.40B 438.70 +7.20 431.50 2370 ---- 456.40B 439.70A 456.40B 448.70 +7.20 441.50 2375 ---- 461.50B 444.60A 461.50B 453.70 +7.20 446.50 2380 ---- 466.40B 449.70A 466.40B 458.70 +7.20 451.50 2390 ---- 476.40B 459.70A 476.40B 468.70 +7.20 461.50 2400 ---- 486.30B 469.60A 486.30B 478.70 +7.20 471.50 2425 ---- 511.30B 494.60A 511.30B 503.70 +7.20 496.50 2450 ---- 536.30B 519.60A 536.30B 528.70 +7.20 521.50 2475 ---- 561.30B 544.70A 561.30B 553.70 +7.20 546.50 2500 ---- 586.30B 569.60A 586.30B 578.70 +7.20 571.50 2525 ---- 611.30B 594.70A 611.30B 603.70 +7.20 596.50 2550 ---- 636.30B 619.70A 636.30B 628.70 +7.20 621.50 2575 ---- 661.30B 644.60A 661.30B 653.70 +7.20 646.50 2650 ---- 736.50B 719.70A 736.50B 728.70 +7.20 721.50 3000 ---- 1086.50B 1069.70A 1086.50B 1078.70 +7.20 1071.50 3500 ---- 1586.40B 1569.60A 1586.40B 1578.70 +7.20 1571.50 4000 ---- 2086.20B 2069.60A 2086.20B 2078.70 +7.20 2071.50 24 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 -.10 .20 2019 1375 ---- ---- ---- ---- .10 -.10 .20 78 1400 ---- ---- .10A .10A .10 -.10 .20 261 1420 ---- ---- .10A .10A .10 -.10 .20 5 1425 ---- ---- .10A .10A .10 -.10 .20 126 1430 ---- ---- .10A .10A .10 -.10 .20 5 1440 ---- ---- .10A .10A .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 211 1460 ---- ---- ---- ---- .10 -.10 .20 1470 ---- ---- ---- ---- .10 -.10 .20 12 1475 ---- ---- ---- ---- .10 -.10 .20 20 53 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 11 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 14 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- .20A .20A .20 -.10 .30 30 1525 ---- ---- .20A .20A .20 -.10 .30 20 1530 ---- ---- .20A .20A .20 -.10 .30 2 1535 ---- ---- .20A .20A .20 -.10 .30 1540 ---- ---- .20A .20A .20 -.10 .30 1545 ---- ---- .20A .20A .20 -.10 .30 1550 ---- ---- .20A .20A .20 -.10 .30 6 1555 ---- ---- .20A .20A .20 -.10 .30 1560 ---- ---- .20A .20A .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 1575 ---- ---- ---- ---- .20 -.10 .30 18 1580 ---- ---- ---- ---- .20 -.10 .30 21 1585 ---- ---- ---- ---- .20 -.10 .30 1590 ---- ---- ---- ---- .30 .00 .30 1 1595 ---- ---- ---- ---- .30 .00 .30 8 1600 ---- ---- ---- ---- .30 .00 .30 143 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 .00 .30 8 1615 ---- ---- ---- ---- .30 .00 .30 1 1620 ---- ---- ---- ---- .30 .00 .30 16 1625 ---- ---- ---- ---- .30 .00 .30 27 1630 ---- ---- ---- ---- .30 .00 .30 1635 ---- ---- ---- ---- .30 .00 .30 1 1640 ---- ---- ---- ---- .30 -.10 .40 3 1645 ---- ---- ---- ---- .40 .00 .40 2 1650 ---- ---- ---- ---- .40 .00 .40 73 1655 ---- ---- ---- ---- .40 .00 .40 17 1660 ---- ---- ---- ---- .40 .00 .40 28 1665 ---- ---- ---- ---- .40 .00 .40 3 1670 ---- ---- ---- ---- .40 .00 .40 103 1675 ---- ---- ---- ---- .50 .00 .50 46 1680 ---- ---- ---- ---- .50 .00 .50 1 5 1685 ---- ---- ---- ---- .50 .00 .50 5 1690 ---- ---- ---- ---- .50 .00 .50 4 1695 ---- ---- ---- ---- .60 .00 .60 29 1700 ---- ---- ---- ---- .60 .00 .60 1 182 1705 ---- ---- ---- ---- .60 .00 .60 2 1710 ---- ---- ---- ---- .70 .00 .70 16 1715 ---- ---- ---- ---- .70 .00 .70 6 1720 .80 .80 .80 .80 .80 .00 1 .80 44 1725 ---- ---- ---- ---- .80 .00 .80 146 1730 .90 .90 .90 .90 .90 .00 1 .90 25 1735 ---- ---- ---- ---- 1.00 .00 1.00 8 1740 ---- 1.10B ---- 1.10B 1.00 .00 1.00 39 1745 1.00 1.20B 1.00 1.20B 1.10 .00 1 1.10 2 1750 ---- 1.30B ---- 1.30B 1.20 .00 1 1.20 8 709 1755 ---- 1.40B ---- 1.40B 1.30 .00 1 1.30 15 1760 ---- 1.60B ---- 1.60B 1.40 .00 1 1.40 37 1765 1.50 1.70B 1.50 1.70B 1.60 +.10 1 1.50 11 1770 ---- 1.90B ---- 1.90B 1.70 +.10 1 1.60 65 1775 1.70 2.00B 1.70 2.00B 1.80 .00 3 1.80 2 326 1780 ---- 2.20B ---- 2.20B 2.00 +.10 1.90 4 48 1785 ---- 2.40B 2.00A 2.40B 2.20 +.10 1 2.10 1 140 1790 2.10 2.70B 2.10 2.70B 2.40 +.10 1 2.30 4 54 1795 2.50 2.90B 2.40A 2.50 2.60 +.10 2 2.50 6 105 1800 2.80 3.20B 2.60A 3.20B 2.90 +.20 9 2.70 13 838 1805 ---- 3.50B 2.90A 3.50B 3.10 +.10 2 3.00 1 105 1810 ---- 3.90B 3.10A 3.90B 3.40 +.20 3.20 20 141 1815 ---- 4.30B 3.40A 4.30B 3.80 +.30 18 3.50 3 134 1820 4.10 4.70B 3.80A 4.00A 4.10 +.20 3 3.90 53 234 1825 ---- 5.20B 4.10A 5.20B 4.50 +.20 80 4.30 5 324 1830 ---- 5.70B 4.50A 5.70B 5.00 +.30 3 4.70 27 183 1835 5.00 6.30B 4.90A 4.90A 5.50 +.30 3 5.20 28 216 1840 ---- 6.90B 5.30A 6.90B 6.00 +.30 20 5.70 74 640 1845 ---- 7.60B 5.90A 7.60B 6.70 +.50 4 6.20 73 1850 ---- 8.40B 6.40A 8.40B 7.30 +.40 4 6.90 277 847 1855 ---- 9.30B 7.00A 9.30B 8.00 +.40 4 7.60 2 147 1860 8.70 10.20B 7.70A 10.20B 8.80 +.50 2 8.30 3 390 1865 ---- 11.20B 8.50A 11.20B 9.70 +.60 7 9.10 2 167 1870 ---- 12.40B 9.30A 12.40B 10.70 +.70 3 10.00 23 178 1875 ---- 13.60B 10.20A 13.60B 11.70 +.70 4 11.00 28 1630 1880 13.20 14.90B 11.20A 12.20A 12.90 +.90 22 12.00 19 100 1885 ---- 16.30B 12.30A 16.30B 14.10 +.90 2 13.20 4 323 1890 ---- 17.90B 13.40A 17.80B 15.50 +1.10 1 14.40 15 56 1895 ---- 19.50B 14.70A 19.50B 16.90 +1.20 1 15.70 7 105 1900 ---- 21.30B 16.10A 21.20B 18.50 +1.30 20 17.20 11 1530 1905 ---- 23.10B 17.50A 23.10B 20.20 +1.50 1 18.70 89 1910 23.50 25.10B 19.10A 20.90A 22.00 +1.60 64 20.40 39 127 1915 22.30 27.30B 20.70A 23.20B 23.90 +1.70 35 22.20 2104 1920 24.40 29.50B 22.50A 24.70A 25.90 +1.80 38 24.10 80 171 1925 30.70 31.90B 24.60A 31.50B 28.10 +1.90 10 26.20 2 2672 1930 28.90 34.30B 26.60A 34.00B 30.40 +2.00 6 28.40 5 247 1935 30.30 36.90B 28.80A 31.40A 32.80 +2.10 157 30.70 287 1940 36.00 39.70B 31.00A 33.80A 35.30 +2.20 171 33.10 4 137 1945 36.80 42.50B 33.50A 37.70B 38.00 +2.40 216 35.60 1 190 1950 43.80 45.50B 36.00A 39.20A 40.80 +2.60 38 38.20 4 489 1955 44.00 48.60B 38.70A 42.00A 43.70 +2.70 1 41.00 3 80 1960 48.20 51.70B 41.50A 51.40B 46.70 +2.90 3 43.80 209 1965 ---- 55.00B 44.30A 55.00B 49.90 +3.10 46.80 185 1970 ---- 58.50B 47.30A 58.50B 53.10 +3.30 49.80 27 1975 ---- 62.00B 50.50A 62.00B 56.50 +3.50 53.00 91 1980 65.20 65.60B 53.70A 58.00A 59.90 +3.60 1 56.30 15 110 1985 ---- 69.30B 57.00A 69.30B 63.50 +3.90 59.60 93 1990 72.90 73.10B 60.50A 65.00A 67.10 +4.00 1 63.10 1684 1995 ---- 77.00B 64.00A 77.00B 70.90 +4.30 66.60 161 2000 ---- 80.90B 67.60A 80.90B 74.70 +4.40 70.30 397 2005 ---- 85.00B 71.30A 85.00B 78.60 +4.60 74.00 76 2010 ---- 89.10B 75.10A 89.10B 82.60 +4.80 77.80 74 2015 ---- 93.20B 79.10A 93.20B 86.60 +4.90 81.70 265 2020 ---- 97.50B 83.10A 97.50B 90.80 +5.10 85.70 300 2025 ---- 101.80B 87.10A 101.70B 95.00 +5.20 89.80 19 2030 ---- 106.10B 91.20A 106.10B 99.20 +5.30 93.90 27 2035 ---- 110.50B 95.40A 110.50B 103.50 +5.40 98.10 9 2040 ---- 115.00B 99.60A 114.90B 107.90 +5.50 102.40 3 2045 ---- 119.40B 103.90A 119.40B 112.30 +5.60 106.70 4 2050 ---- 124.00B 108.20A 124.00B 116.70 +5.70 111.00 74 2055 ---- 128.50B 112.60A 128.50B 121.20 +5.80 115.40 3 2060 ---- 133.10B 117.00A 133.10B 125.80 +5.90 119.90 27 2065 ---- 137.80B 121.50A 137.80B 130.30 +5.90 124.40 1 2070 ---- 142.50B 126.00A 142.50B 134.90 +6.00 1 128.90 180 2075 ---- 147.10B 130.60A 147.10B 139.50 +6.00 133.50 12 2080 ---- 151.10B 135.20A 151.00B 144.20 +6.10 138.10 1 153 2085 ---- 155.80B 139.80A 155.70B 148.90 +6.20 142.70 9 2090 ---- 160.40B 144.40A 160.40B 153.60 +6.30 147.30 3 2095 ---- 165.30B 149.10A 165.20B 158.30 +6.30 152.00 6 2100 ---- 170.90B 153.80A 170.80B 163.00 +6.30 156.70 1 2105 ---- 174.90B 159.60A 174.80B 167.80 +6.40 161.40 2110 ---- 179.70B 164.40A 179.60B 172.60 +6.50 166.10 2 2115 ---- 184.40B 169.10A 184.30B 177.40 +6.50 170.90 2 2120 ---- 189.40B 173.90A 189.30B 182.20 +6.60 175.60 1 2125 ---- 195.10B 177.60A 195.10B 187.00 +6.60 180.40 17 2130 ---- 199.20B 183.50A 199.10B 191.80 +6.60 185.20 2 2135 ---- 204.00B 188.30A 203.90B 196.70 +6.70 190.00 2140 ---- 208.90B 193.20A 208.80B 201.50 +6.70 194.80 2145 ---- 213.70B 198.00A 213.70B 206.40 +6.80 199.60 2150 ---- 219.40B 201.70A 219.40B 211.30 +6.80 204.50 2155 ---- 223.60B 207.70A 223.50B 216.20 +6.80 209.40 2160 ---- 228.60B 212.60A 228.50B 221.10 +6.90 214.20 2 2165 ---- 233.50B 217.50A 233.40B 226.00 +6.90 219.10 3 2170 ---- 238.30B 222.40A 238.30B 230.90 +6.90 224.00 4 2175 ---- 244.00B 226.10A 244.00B 235.80 +6.90 228.90 4 2180 ---- 248.30B 232.30A 248.20B 240.70 +6.90 233.80 5 2185 ---- 253.10B 237.20A 253.10B 245.60 +6.80 238.80 6 2190 ---- 258.20B 242.10A 258.10B 250.60 +6.90 243.70 7 2195 ---- 263.00B 247.10A 263.00B 255.50 +6.90 248.60 2 2200 ---- 268.80B 250.70A 268.80B 260.50 +7.00 253.50 18 2205 ---- 273.00B 256.90A 272.90B 265.40 +6.90 258.50 2 2210 ---- 277.90B 261.90A 277.90B 270.40 +7.00 263.40 2 2215 ---- 283.00B 266.80A 282.90B 275.30 +7.00 268.30 2 2220 ---- 288.00B 271.80A 287.90B 280.30 +7.00 273.30 2225 ---- 293.70B 275.40A 293.70B 285.30 +7.10 278.20 23 2230 ---- 297.90B 281.60A 297.80B 290.20 +7.00 283.20 3 2235 ---- 302.90B 286.60A 302.80B 295.20 +7.10 288.10 2 2240 ---- 307.80B 291.60A 307.80B 300.20 +7.10 293.10 2245 ---- 312.70B 296.50A 312.70B 305.20 +7.10 298.10 2250 ---- 318.20B 300.20A 318.20B 310.10 +7.10 303.00 29 2255 ---- 322.60B 306.50A 322.60B 315.10 +7.10 308.00 2260 ---- 327.70B 311.40A 327.70B 320.10 +7.10 313.00 2265 ---- 332.70B 316.40A 332.70B 325.10 +7.10 318.00 2270 ---- 337.70B 321.40A 337.70B 330.10 +7.20 322.90 2275 ---- 342.70B 325.10A 342.70B 335.10 +7.20 327.90 34 2280 ---- 347.70B 331.30A 347.70B 340.10 +7.20 332.90 2285 ---- 352.70B 336.40A 352.70B 345.10 +7.20 337.90 2290 ---- 357.70B 341.40A 357.70B 350.10 +7.20 342.90 2295 ---- 362.70B 346.40A 362.70B 355.10 +7.20 347.90 2300 ---- 368.00B 351.00A 368.00B 360.10 +7.20 352.90 28 2305 ---- 372.70B 356.40A 372.70B 365.10 +7.20 357.90 2310 ---- 377.60B 361.40A 377.60B 370.10 +7.20 362.90 2320 ---- 387.50B 371.40A 387.50B 380.10 +7.20 372.90 2325 ---- 392.50B 376.30A 392.50B 385.10 +7.20 5 377.90 21 2330 ---- 397.50B 381.40A 397.50B 390.10 +7.20 382.90 2340 ---- 407.50B 391.40A 407.50B 400.10 +7.20 392.90 2350 ---- 418.10B 401.00A 418.10B 410.10 +7.20 402.90 6 2360 ---- 427.60B 411.40A 427.60B 420.10 +7.20 412.90 2370 ---- 437.60B 421.40A 437.60B 430.10 +7.20 422.90 2375 ---- 442.60B 426.30A 442.60B 435.10 +7.20 427.90 2380 ---- 447.60B 431.40A 447.60B 440.10 +7.20 432.90 2390 ---- 457.60B 441.40A 457.60B 450.10 +7.20 442.90 2400 ---- 467.50B 451.30A 467.50B 460.10 +7.20 452.90 2410 ---- 477.60B 461.40A 477.60B 470.10 +7.20 462.90 2425 ---- 492.60B 476.30A 492.60B 485.10 +7.20 477.90 2450 ---- 517.60B 501.30A 517.60B 510.10 +7.20 502.90 2475 ---- 542.60B 526.30A 542.60B 535.10 +7.20 527.90 2500 ---- 567.60B 551.30A 567.60B 560.10 +7.20 552.90 2525 ---- 592.40B 576.30A 592.40B 585.10 +7.20 577.90 2550 ---- 617.60B 601.30A 617.60B 610.10 +7.20 602.90 2575 ---- 642.50B 626.30A 642.50B 635.10 +7.20 627.90 2600 ---- 667.60B 651.30A 667.60B 660.10 +7.20 652.90 2800 ---- 867.50B 851.30A 867.50B 860.10 +7.20 852.90 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 ---- ---- ---- ---- .10 .00 .10 12 1390 ---- ---- ---- ---- .10 .00 .10 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 -.10 .20 465 1405 ---- ---- ---- ---- .20 .00 .20 1410 ---- ---- ---- ---- .20 .00 .20 1415 ---- ---- ---- ---- .20 .00 .20 1420 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 66 1430 ---- ---- ---- ---- .20 .00 .20 1435 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 504 1445 ---- ---- ---- ---- .20 .00 .20 1450 ---- ---- ---- ---- .20 .00 .20 1753 1455 ---- ---- ---- ---- .20 .00 .20 38 1460 ---- ---- ---- ---- .20 .00 .20 1465 ---- ---- ---- ---- .20 .00 .20 83 1470 ---- ---- ---- ---- .20 .00 .20 4 1475 ---- ---- ---- ---- .20 .00 .20 50 1480 ---- ---- ---- ---- .20 .00 .20 1485 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 14 1495 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 1667 1505 ---- ---- ---- ---- .20 .00 .20 1510 ---- ---- ---- ---- .20 .00 .20 25 1515 ---- ---- ---- ---- .30 +.10 .20 40 1520 ---- ---- ---- ---- .30 +.10 .20 1525 ---- ---- ---- ---- .30 +.10 .20 210 1530 ---- ---- ---- ---- .30 +.10 .20 1535 ---- ---- ---- ---- .30 +.10 .20 1001 1540 ---- ---- ---- ---- .30 .00 .30 3 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 4056 1555 ---- ---- ---- ---- .30 .00 .30 59 1560 ---- ---- ---- ---- .30 .00 .30 1565 ---- ---- ---- ---- .30 .00 .30 1570 ---- ---- ---- ---- .30 .00 .30 4 1575 ---- ---- ---- ---- .30 .00 .30 442 1580 ---- ---- ---- ---- .40 .00 .40 33 1585 ---- ---- ---- ---- .40 .00 .40 40 1590 ---- ---- ---- ---- .40 .00 .40 5 1595 ---- ---- ---- ---- .40 .00 .40 1600 ---- ---- ---- ---- .40 .00 .40 1413 1605 ---- ---- ---- ---- .40 -.10 .50 1610 ---- ---- ---- ---- .40 -.10 .50 1615 ---- ---- ---- ---- .50 .00 .50 3 1620 ---- ---- ---- ---- .50 .00 .50 6 1625 ---- ---- ---- ---- .50 -.10 .60 236 1630 ---- ---- ---- ---- .50 -.10 4 .60 28 1635 ---- ---- ---- ---- .60 .00 .60 3 1640 ---- ---- ---- ---- .60 .00 .60 1 1645 ---- ---- ---- ---- .60 -.10 .70 11 1650 ---- ---- ---- ---- .70 .00 .70 499 1655 ---- ---- ---- ---- .70 -.10 .80 1660 ---- ---- ---- ---- .80 .00 .80 107 1665 ---- ---- ---- ---- .80 .00 1 .80 20 1670 ---- ---- ---- ---- .90 .00 .90 53 1675 ---- 1.00B ---- 1.00B 1.00 +.10 .90 1020 1680 ---- ---- ---- ---- 1.00 .00 1.00 12 1685 ---- ---- ---- ---- 1.10 .00 1.10 1690 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 16 1695 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 110 1700 ---- 1.40B ---- 1.40B 1.40 +.10 7 1.30 4 5632 1705 ---- 1.50B ---- 1.50B 1.50 +.10 1 1.40 109 1710 ---- 1.60B ---- 1.60B 1.60 +.10 1.50 5 192 1715 ---- 1.70B ---- 1.70B 1.70 +.10 3 1.60 12 1720 ---- 1.90B ---- 1.90B 1.90 +.20 1.70 10 1725 2.00 2.00 2.00 1.90A 2.00 +.20 4 1.80 20 490 1730 ---- 2.20B ---- 2.20B 2.10 +.10 1 2.00 21 1735 ---- 2.40B ---- 2.40B 2.30 +.20 2.10 1 24 1740 ---- 2.60B ---- 2.60B 2.50 +.20 2 2.30 4 1061 1745 ---- 2.80B ---- 2.80B 2.70 +.20 2 2.50 4 32 1750 ---- 3.00B ---- 3.00B 2.80 +.20 4 2.60 5 1667 1755 ---- 3.20B ---- 3.20B 3.10 +.30 2.80 1 51 1760 ---- 3.50B ---- 3.50B 3.30 +.20 4 3.10 3 78 1765 3.70 3.80B 3.30 3.30 3.50 +.20 27 3.30 12 244 1770 ---- 4.10B 3.50A 4.10B 3.80 +.20 14 3.60 3 216 1775 3.90 4.40 3.80A 4.00A 4.10 +.30 24 3.80 18 1140 1780 ---- 4.80B ---- 4.80B 4.40 +.30 2 4.10 13 159 1785 4.60 5.20B 4.40A 4.40A 4.70 +.20 3 4.50 1 100 1790 ---- 5.60B 4.70A 5.60B 5.10 +.30 10 4.80 5 90 1795 ---- 6.00B 5.10A 6.00B 5.50 +.30 35 5.20 3 55 1800 ---- 6.50B 5.40A 6.50B 6.00 +.40 100 5.60 8 3618 1805 ---- 7.10B 5.90A 7.10B 6.40 +.30 1 6.10 43 1810 7.50 7.70B 6.30A 7.60B 6.90 +.40 13 6.50 1 154 1815 ---- 8.30B 6.80A 8.30B 7.50 +.40 7.10 1 64 1820 ---- 9.00B 7.30A 9.00B 8.10 +.50 7.60 9 289 1825 9.30 9.70B 7.90A 8.40A 8.80 +.60 90 8.20 41 1188 1830 9.60 10.50 8.50A 9.10A 9.50 +.60 7 8.90 21 1835 10.00 11.40B 9.20A 10.10B 10.20 +.60 76 9.60 77 270 1840 12.00 12.30B 9.90A 12.30B 11.00 +.60 1 10.40 1 347 1845 ---- 13.30B 10.70A 13.30B 11.90 +.70 11.20 1 78 1850 13.00 14.40B 11.60A 14.30B 12.90 +.80 65 12.10 4 2755 1855 ---- 15.50B 12.50A 15.50B 13.90 +.80 13.10 70 1860 ---- 16.80B 13.50A 16.80B 15.00 +.90 14.10 1 87 1865 ---- 18.00B 14.50A 18.00B 16.20 +1.00 15.20 1 153 1870 17.00 19.50B 15.60A 19.50B 17.40 +1.00 7 16.40 365 1875 18.80 20.90B 16.80A 20.90B 18.80 +1.10 18 17.70 1432 1880 ---- 22.50B 18.10A 22.50B 20.20 +1.20 19.00 1 250 1885 20.70 24.20B 19.50A 19.50A 21.70 +1.20 3 20.50 3 95 1890 22.40 25.90B 20.90A 20.90A 23.30 +1.30 3 22.00 131 1895 ---- 27.80B 22.30A 27.80B 25.00 +1.40 23.60 303 416 1900 26.20 29.70B 24.00A 25.80A 26.80 +1.50 17 25.30 47 6404 1905 30.80 31.80B 25.80A 31.50B 28.70 +1.60 51 27.10 4 321 1910 ---- 34.00B 27.60A 34.00B 30.70 +1.70 29.00 5 151 1915 ---- 36.20B 29.50A 36.20B 32.80 +1.80 16 31.00 6 115 1920 34.30 38.50B 31.50A 38.50B 35.00 +1.90 23 33.10 3 212 1925 ---- 40.90B 33.60A 40.90B 37.30 +2.10 16 35.20 7 1205 1930 37.20 43.40B 35.60A 38.20A 39.60 +2.10 42 37.50 1 497 1935 39.90 46.10B 37.90A 40.70A 42.10 +2.20 62 39.90 382 1940 45.10 48.80B 40.30A 40.30A 44.70 +2.40 54 42.30 4 128 1945 45.40 51.60B 42.80A 51.60B 47.40 +2.50 5 44.90 325 1950 48.10 54.50B 45.40A 54.50B 50.10 +2.60 79 47.50 92 1798 1955 51.20 57.50B 48.10A 48.10A 53.00 +2.70 1 50.30 139 1960 53.70 60.60B 50.90A 54.20A 56.00 +2.90 2 53.10 278 1965 ---- 63.80B 53.70A 63.80B 59.00 +3.00 56.00 261 1970 ---- 67.10B 56.70A 67.10B 62.20 +3.20 59.00 1234 1975 ---- 70.40B 59.70A 70.40B 65.40 +3.30 62.10 4 909 1980 ---- 73.90B 62.80A 73.90B 68.70 +3.40 65.30 184 1985 ---- 77.40B 66.10A 77.40B 72.10 +3.60 68.50 238 1990 ---- 81.00B 69.40A 81.00B 75.50 +3.60 71.90 623 1995 ---- 84.60B 72.70A 84.60B 79.10 +3.80 75.30 367 2000 81.00 88.40B 76.20A 82.20B 82.70 +3.90 9 78.80 6 1350 2005 ---- 92.20B 79.70A 92.20B 86.40 +4.10 82.30 354 2010 ---- 96.10B 83.40A 96.10B 90.10 +4.10 86.00 305 2015 ---- 100.00B 87.10A 100.00B 93.90 +4.20 89.70 650 2020 ---- 104.00B 90.80A 104.00B 97.80 +4.40 93.40 80 2025 ---- 108.10B 94.60A 108.10B 101.80 +4.50 50 97.30 499 2030 ---- 112.20B 98.50A 112.20B 105.80 +4.60 101.20 396 2035 ---- 116.40B 102.40A 116.40B 109.90 +4.80 105.10 157 2040 ---- 120.60B 106.50A 120.60B 114.00 +4.80 109.20 98 2045 ---- 124.90B 110.50A 124.90B 118.20 +5.00 113.20 14 2050 ---- 129.20B 114.60A 129.20B 122.40 +5.10 117.30 274 2055 ---- 133.50B 118.80A 133.50B 126.70 +5.20 121.50 25 2060 ---- 137.90B 123.00A 137.90B 131.10 +5.40 125.70 86 2065 ---- 142.30B 127.20A 142.30B 135.40 +5.40 130.00 6 2070 ---- 146.80B 131.50A 146.80B 139.80 +5.50 134.30 62 2075 ---- 151.30B 135.80A 151.30B 144.30 +5.60 138.70 257 2080 ---- 155.80B 140.20A 155.80B 148.70 +5.70 143.00 36 2085 ---- 160.30B 144.60A 160.30B 153.20 +5.70 147.50 143 2090 ---- 164.90B 149.10A 164.90B 157.70 +5.80 151.90 105 2095 ---- 169.50B 153.50A 169.50B 162.20 +5.80 156.40 45 2100 164.10 174.10B 158.00A 158.00A 166.80 +5.90 30 160.90 638 2105 ---- 178.80B 162.60A 178.80B 171.40 +6.00 165.40 2 2110 ---- 183.40B 167.10A 183.40B 175.90 +5.90 170.00 82 2115 ---- 188.10B 171.70A 188.10B 180.60 +6.00 174.60 15 2120 ---- 191.90B 176.30A 191.90B 185.20 +6.00 179.20 11 2125 ---- 197.50B 180.90A 197.50B 189.90 +6.10 183.80 2130 ---- 201.50B 185.60A 201.40B 194.60 +6.10 188.50 24 2135 ---- 206.10B 190.20A 206.00B 199.30 +6.10 193.20 5 2140 ---- 211.00B 194.90A 210.90B 204.00 +6.20 197.80 8 2145 ---- 215.70B 200.70A 215.70B 208.80 +6.30 202.50 3 2150 ---- 221.30B 204.40A 221.30B 213.60 +6.30 207.30 23 2155 ---- 225.30B 210.40A 225.30B 218.30 +6.30 212.00 3 2160 ---- 230.10B 215.10A 230.00B 223.10 +6.40 216.70 3 2165 ---- 235.00B 219.90A 234.90B 227.90 +6.40 221.50 2170 ---- 239.70B 224.70A 239.70B 232.70 +6.40 226.30 2 2175 ---- 245.40B 228.10A 245.40B 237.50 +6.40 231.10 93 2180 ---- 249.40B 234.30A 249.40B 242.30 +6.40 235.90 4 2185 ---- 254.30B 239.10A 254.20B 247.10 +6.40 240.70 1 2190 ---- 259.30B 243.90A 259.20B 252.00 +6.50 245.50 1 2195 ---- 264.20B 248.70A 264.10B 256.80 +6.50 250.30 1 2200 ---- 269.80B 252.20A 269.80B 261.70 +6.60 255.10 146 2205 ---- 273.80B 258.40A 273.80B 266.50 +6.50 260.00 1 2210 ---- 278.70B 263.30A 278.70B 271.40 +6.60 264.80 2 2215 ---- 283.70B 268.20A 283.60B 276.30 +6.60 269.70 1 2220 ---- 288.60B 273.00A 288.50B 281.20 +6.60 274.60 2225 283.40 294.30B 276.50A 276.50A 286.10 +6.70 1 279.40 92 2230 ---- 298.50B 282.80A 298.40B 291.00 +6.70 284.30 1 2235 ---- 303.40B 287.70A 303.30B 295.90 +6.70 289.20 2240 ---- 308.30B 292.60A 308.20B 300.80 +6.70 294.10 2245 ---- 313.30B 297.50A 313.20B 305.70 +6.70 299.00 2 2250 ---- 319.00B 301.10A 319.00B 310.70 +6.80 303.90 6 2255 ---- 323.00B 307.40A 323.00B 315.60 +6.80 308.80 1 2260 ---- 328.10B 312.30A 328.00B 320.50 +6.80 313.70 3 2265 ---- 332.90B 317.20A 332.90B 325.50 +6.90 318.60 2 2270 ---- 338.00B 322.10A 337.90B 330.40 +6.80 323.60 1 2275 ---- 343.70B 325.70A 343.70B 335.40 +6.90 328.50 1 2280 ---- 347.80B 332.00A 347.80B 340.40 +7.00 333.40 2285 ---- 352.80B 337.00A 352.80B 345.30 +6.90 338.40 2290 ---- 357.80B 341.90A 357.80B 350.30 +7.00 343.30 1 2295 ---- 362.60B 346.90A 362.60B 355.20 +6.90 348.30 2300 ---- 368.60B 350.40A 368.60B 360.20 +7.00 353.20 64 2305 ---- 372.70B 356.80A 372.70B 365.20 +7.00 358.20 2310 ---- 377.70B 361.80A 377.70B 370.20 +7.10 363.10 2315 ---- 382.70B 366.70A 382.70B 375.10 +7.00 368.10 2320 ---- 387.50B 371.70A 387.50B 380.10 +7.00 373.10 2325 ---- 392.60B 375.20A 392.60B 385.10 +7.10 378.00 4 2330 ---- 397.60B 381.60A 397.60B 390.10 +7.10 383.00 2335 ---- 402.60B 386.60A 402.60B 395.10 +7.10 388.00 2340 ---- 407.60B 391.60A 407.60B 400.10 +7.10 393.00 2345 ---- 412.60B 396.60A 412.60B 405.10 +7.20 397.90 2350 ---- 418.00B 400.10A 418.00B 410.10 +7.20 402.90 5 2360 ---- 427.50B 411.50A 427.50B 420.10 +7.20 412.90 2370 ---- 437.40B 421.50A 437.40B 430.10 +7.20 422.90 2375 ---- 442.40B 426.40A 442.40B 435.10 +7.20 427.90 4 2380 ---- 447.50B 431.50A 447.50B 440.10 +7.20 432.90 2390 ---- 457.50B 441.40A 457.50B 450.10 +7.20 442.90 2400 ---- 467.90B 451.20A 467.90B 460.10 +7.20 452.90 3 2410 ---- 477.50B 461.40A 477.50B 470.10 +7.20 462.90 2420 ---- 487.50B 471.50A 487.50B 480.10 +7.20 472.90 2425 ---- 492.30B 476.40A 492.30B 485.10 +7.20 477.90 2430 ---- 497.40B 481.50A 497.40B 490.10 +7.20 482.90 2440 ---- 507.30B 491.50A 507.30B 500.10 +7.20 492.90 2450 ---- 517.90B 501.20A 517.90B 510.10 +7.20 502.90 258 2475 ---- 542.50B 526.40A 542.50B 535.10 +7.20 527.90 2490 ---- 557.30B 541.40A 557.30B 550.10 +7.20 542.90 2500 ---- 567.90B 551.20A 567.90B 560.10 +7.20 552.90 71 2525 ---- 592.50B 576.40A 592.50B 585.10 +7.20 577.90 2550 ---- 617.50B 601.40A 617.50B 610.10 +7.20 602.90 2575 ---- 642.50B 626.40A 642.50B 635.10 +7.20 627.90 2600 ---- 667.50B 651.40A 667.50B 660.10 +7.20 652.90 2625 ---- 692.30B 676.40A 692.30B 685.10 +7.20 677.90 2650 ---- 717.50B 701.40A 717.50B 710.10 +7.20 702.90 2700 ---- 767.50B 751.40A 767.50B 760.10 +7.20 752.90 2750 ---- 817.50B 801.40A 817.50B 810.10 +7.20 802.90 2800 ---- 867.40B 851.40A 867.40B 860.10 +7.20 852.90 2900 ---- 967.50B 951.40A 967.50B 960.10 +7.20 952.90 3000 ---- 1067.40B 1051.40A 1067.40B 1060.10 +7.20 1052.90 3100 ---- 1167.40B 1151.40A 1167.40B 1160.10 +7.20 1152.90 3200 ---- 1267.30B 1251.40A 1267.30B 1260.10 +7.20 1252.90 3400 ---- 1467.20B 1451.40A 1467.20B 1460.10 +7.20 1452.90 3600 ---- 1667.20B 1651.40A 1667.20B 1660.10 +7.20 1652.90 3800 ---- 1867.20B 1851.50A 1867.20B 1860.10 +7.20 1852.90 4000 ---- 2067.10B 2051.50A 2067.10B 2060.10 +7.20 2052.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 24 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 ---- ---- ---- ---- .20 .00 .20 4046 1425 ---- ---- ---- ---- .20 .00 .20 3 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 ---- ---- ---- ---- .20 .00 .20 2 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .30 .00 .30 2 1475 ---- ---- ---- ---- .30 .00 .30 3 1480 ---- ---- ---- ---- .30 .00 .30 1490 ---- ---- ---- ---- .30 .00 .30 1500 ---- ---- ---- ---- .30 .00 .30 75 1510 ---- ---- ---- ---- .30 .00 .30 1520 ---- ---- ---- ---- .40 .00 .40 3 1525 ---- ---- ---- ---- .40 .00 .40 75 1530 ---- ---- ---- ---- .40 .00 .40 6 1535 ---- ---- ---- ---- .40 .00 .40 1540 ---- ---- ---- ---- .40 .00 .40 1545 ---- ---- ---- ---- .40 .00 .40 1550 ---- ---- ---- ---- .40 .00 .40 70 1555 ---- ---- ---- ---- .40 -.10 .50 1560 ---- ---- ---- ---- .50 .00 .50 1565 ---- ---- ---- ---- .50 .00 .50 1570 ---- ---- ---- ---- .50 .00 .50 10 1575 ---- ---- ---- ---- .50 .00 .50 56 1580 ---- ---- ---- ---- .50 -.10 .60 1585 ---- ---- ---- ---- .60 .00 .60 1590 ---- ---- ---- ---- .60 .00 .60 1 1595 ---- ---- ---- ---- .60 .00 .60 1600 ---- ---- ---- ---- .60 -.10 .70 109 1605 ---- ---- ---- ---- .70 .00 .70 3 1610 ---- ---- ---- ---- .70 .00 .70 1615 ---- ---- ---- ---- .70 -.10 .80 1620 ---- ---- ---- ---- .80 .00 .80 534 1625 ---- ---- ---- ---- .80 .00 .80 27 1630 ---- ---- ---- ---- .80 -.10 .90 1635 ---- ---- ---- ---- .90 .00 .90 1640 ---- ---- ---- ---- 1.00 .00 1.00 1645 ---- ---- ---- ---- 1.00 .00 1.00 1650 ---- ---- ---- ---- 1.10 .00 1.10 1024 1655 ---- ---- ---- ---- 1.10 -.10 1.20 1660 ---- 1.30B ---- 1.30B 1.20 .00 1.20 1665 ---- ---- ---- ---- 1.30 .00 1.30 1670 ---- ---- ---- ---- 1.40 .00 1.40 7 17 1675 ---- ---- ---- ---- 1.50 .00 1.50 25 1680 ---- ---- ---- ---- 1.60 .00 1.60 1685 ---- ---- ---- ---- 1.70 .00 1.70 1690 ---- 1.90B ---- 1.90B 1.80 .00 1.80 7 1695 ---- 2.00B ---- 2.00B 1.90 .00 1.90 4 1700 2.10 2.10 2.00A 2.00A 2.10 +.10 20 2.00 485 1705 ---- 2.30B ---- 2.30B 2.20 .00 2.20 4 1710 ---- 2.40B ---- 2.40B 2.40 +.10 2.30 1715 ---- 2.60B ---- 2.60B 2.50 +.10 1 2.40 3 1720 ---- 2.80B ---- 2.80B 2.70 +.10 2.60 6 1725 ---- 3.00B ---- 3.00B 2.80 +.10 3 2.70 201 1730 ---- 3.10B ---- 3.10B 3.00 +.10 2.90 8 1735 ---- 3.40B ---- 3.40B 3.20 +.10 2 3.10 5 1740 3.50 3.60B 3.30 3.30 3.40 +.10 4 3.30 2 16 1745 ---- 3.80B ---- 3.80B 3.70 +.20 2 3.50 1750 ---- 4.10B ---- 4.10B 3.90 +.20 3.70 206 1755 4.30 4.40B 4.30 4.20A 4.20 +.20 6 4.00 69 1760 4.20 4.70B 4.20 4.20 4.40 +.10 5 4.30 42 1765 ---- 5.00B ---- 5.00B 4.70 +.20 4.50 4 23 1770 ---- 5.40B ---- 5.40B 5.10 +.30 4.80 275 1775 ---- 5.70B ---- 5.70B 5.40 +.30 12 5.10 2 133 1780 ---- 6.10B 5.40A 6.10B 5.80 +.30 5.50 1 4 1785 ---- 6.60B 5.80A 6.60B 6.10 +.20 5.90 2 23 1790 ---- 7.00B 6.20A 7.00B 6.60 +.30 6.30 1 12 1795 ---- 7.50B 6.60A 7.50B 7.00 +.30 6.70 6 1800 ---- 8.10B 7.00A 8.10B 7.50 +.40 7 7.10 3 503 1805 ---- 8.70B 7.50A 8.60B 8.00 +.40 7.60 23 1810 ---- 9.30B 8.00A 9.20B 8.60 +.50 8.10 2 10 1815 ---- 9.90B 8.50A 9.90B 9.10 +.40 8.70 27 1820 ---- 10.60B 9.10A 10.60B 9.80 +.50 9.30 5 1825 ---- 11.30B 9.70A 11.30B 10.40 +.50 9.90 265 1830 ---- 12.10B 10.30A 12.10B 11.20 +.60 10.60 3 65 1835 ---- 13.00B 11.00A 13.00B 11.90 +.60 11.30 18 1840 ---- 13.90B 11.70A 13.90B 12.80 +.70 1 12.10 27 1845 13.40 14.90B 12.50A 13.30A 13.60 +.70 8 12.90 3 9 1850 14.90 15.90B 13.30A 13.30A 14.60 +.80 278 13.80 1 1172 1855 ---- 17.00B 14.20A 17.00B 15.50 +.70 14.80 4 1860 ---- 18.10B 15.20A 18.10B 16.60 +.80 1 15.80 503 1865 ---- 19.30B 16.20A 19.30B 17.70 +.90 1 16.80 3 60 1870 ---- 20.60B 17.20A 20.60B 18.90 +1.00 2 17.90 41 1875 ---- 21.90B 18.40A 21.90B 20.10 +1.00 11 19.10 4 1320 1880 ---- 23.40B 19.60A 23.40B 21.40 +1.10 2 20.30 7 1885 ---- 24.90B 20.80A 24.90B 22.80 +1.10 21.70 7 1890 ---- 26.40B 22.20A 26.40B 24.30 +1.30 23.00 27 1895 27.60 28.10B 23.60A 25.10A 25.80 +1.30 7 24.50 27 1900 26.70 29.80B 25.00A 25.00A 27.40 +1.40 7 26.00 2 312 1905 ---- 31.70B 26.60A 31.60B 29.10 +1.40 27.70 4 1910 30.10 33.60B 28.20A 33.50B 30.90 +1.60 6 29.30 3 1915 ---- 35.50B 29.90A 35.50B 32.70 +1.60 31.10 24 1920 ---- 37.60B 31.70A 37.60B 34.70 +1.70 33.00 17 1925 37.10 39.70B 33.50A 37.30B 36.70 +1.80 3 34.90 33 423 1930 ---- 42.00B 35.50A 42.00B 38.80 +1.90 36.90 25 1935 ---- 44.30B 37.50A 44.30B 40.90 +1.90 39.00 10 45 1940 ---- 46.70B 39.70A 46.70B 43.20 +2.10 41.10 64 1945 ---- 49.20B 41.80A 49.20B 45.60 +2.20 43.40 16 1950 46.40 51.70B 44.10A 51.70B 48.00 +2.30 1 45.70 20 334 1955 ---- 54.40B 46.50A 54.40B 50.50 +2.30 48.20 11 20 1960 ---- 57.10B 48.90A 57.10B 53.10 +2.40 25 50.70 19 256 1965 ---- 59.90B 51.40A 59.90B 55.80 +2.60 53.20 256 1970 59.20 62.80B 54.00A 59.40B 58.50 +2.60 1 55.90 17 1975 60.10 65.80B 56.70A 59.90A 61.40 +2.70 13 58.70 428 1980 ---- 68.80B 59.50A 68.80B 64.30 +2.80 61.50 9 1985 67.40 71.90B 62.30A 68.10B 67.30 +2.90 1 64.40 1 1990 70.50 75.10B 65.20A 71.20B 70.40 +3.00 1 67.40 15 1995 73.90 78.40B 68.20A 71.80A 73.50 +3.10 13 70.40 4 2000 77.50 81.70B 71.30A 77.80B 76.80 +3.30 1 73.50 1 665 2005 81.50 85.10B 74.50A 78.30A 80.10 +3.40 1 76.70 282 2010 82.50 88.60B 77.70A 82.60B 83.40 +3.40 1 80.00 67 2015 88.20 92.20B 81.00A 87.90B 86.90 +3.50 6 83.40 95 2020 91.30 95.80B 84.30A 91.40B 90.40 +3.60 1 86.80 14 2025 ---- 99.30B 87.80A 99.30B 94.00 +3.80 10 90.20 100 2030 ---- 103.10B 91.30A 103.10B 97.60 +3.80 93.80 8 2035 ---- 106.90B 94.80A 106.90B 101.30 +3.90 97.40 35 2040 ---- 110.70B 98.50A 110.70B 105.00 +4.00 101.00 11 2045 ---- 114.60B 102.10A 114.60B 108.80 +4.10 104.70 2050 ---- 118.60B 105.90A 118.60B 112.70 +4.20 108.50 105 2055 ---- 122.60B 109.70A 122.60B 116.60 +4.30 112.30 2060 ---- 126.60B 113.50A 126.60B 120.60 +4.40 116.20 31 2065 ---- 130.70B 117.40A 130.70B 124.60 +4.50 120.10 6 2070 ---- 134.90B 121.40A 134.90B 128.60 +4.50 124.10 67 2075 ---- 139.10B 125.40A 139.10B 132.70 +4.60 128.10 86 2080 ---- 143.30B 129.40A 143.30B 136.90 +4.70 132.20 13 2085 ---- 147.60B 133.50A 147.60B 141.10 +4.80 136.30 10 2090 ---- 151.90B 137.60A 151.90B 145.30 +4.90 140.40 2095 ---- 156.20B 141.80A 156.20B 149.50 +4.90 144.60 2100 151.40 160.50B 146.00A 146.00A 153.80 +5.00 10 148.80 93 2105 ---- 164.90B 150.20A 164.90B 158.10 +5.00 153.10 2110 ---- 169.40B 154.50A 169.40B 162.50 +5.20 157.30 2115 ---- 173.80B 158.80A 173.80B 166.90 +5.20 161.70 30 2120 ---- 178.30B 163.10A 178.30B 171.30 +5.30 166.00 2 2125 ---- 182.80B 167.50A 182.80B 175.70 +5.30 170.40 17 2130 ---- 187.30B 171.90A 187.30B 180.20 +5.40 174.80 2135 ---- 191.80B 176.30A 191.80B 184.70 +5.50 179.20 2140 ---- 196.40B 180.80A 196.40B 189.20 +5.50 183.70 2145 ---- 201.00B 185.30A 201.00B 193.70 +5.60 188.10 2150 ---- 205.60B 189.80A 205.60B 198.30 +5.70 192.60 4 2155 ---- 210.20B 194.30A 210.20B 202.80 +5.60 197.20 2160 ---- 214.80B 198.80A 214.80B 207.40 +5.70 201.70 2165 ---- 219.50B 203.40A 219.50B 212.00 +5.70 206.30 2170 ---- 224.20B 208.00A 224.20B 216.70 +5.80 210.90 2175 ---- 228.90B 212.60A 228.90B 221.30 +5.80 215.50 2 2180 ---- 233.60B 217.20A 233.60B 226.00 +5.90 220.10 2185 ---- 237.30B 221.80A 237.30B 230.70 +6.00 224.70 2190 ---- 242.00B 226.50A 241.90B 235.40 +6.00 229.40 2195 ---- 246.80B 231.20A 246.80B 240.10 +6.10 234.00 2200 ---- 252.50B 235.80A 252.50B 244.80 +6.10 238.70 1 2205 ---- 256.30B 240.50A 256.30B 249.50 +6.10 243.40 2210 ---- 261.00B 246.70A 261.00B 254.30 +6.20 248.10 2215 ---- 266.00B 251.40A 265.90B 259.00 +6.20 252.80 2220 ---- 270.70B 256.20A 270.70B 263.80 +6.20 257.60 2225 ---- 276.40B 259.50A 276.40B 268.60 +6.30 262.30 1 2230 ---- 280.20B 265.70A 280.20B 273.30 +6.20 267.10 2235 ---- 285.10B 270.40A 285.10B 278.10 +6.30 271.80 2240 ---- 289.90B 275.30A 289.90B 283.00 +6.40 276.60 2245 ---- 294.70B 280.00A 294.70B 287.80 +6.40 281.40 2250 ---- 300.60B 283.40A 300.60B 292.60 +6.40 286.20 2255 ---- 304.60B 289.70A 304.60B 297.40 +6.40 291.00 2260 ---- 309.30B 294.40A 309.30B 302.30 +6.50 295.80 2265 ---- 314.10B 299.30A 314.00B 307.10 +6.50 300.60 2270 ---- 319.00B 304.10A 319.00B 312.00 +6.60 305.40 2275 ---- 324.90B 307.50A 324.90B 316.80 +6.50 310.30 1 2280 ---- 328.70B 313.80A 328.70B 321.70 +6.60 315.10 2285 ---- 333.60B 318.70A 333.60B 326.60 +6.60 320.00 2290 ---- 338.60B 323.50A 338.60B 331.40 +6.60 324.80 2295 ---- 343.40B 328.40A 343.40B 336.30 +6.60 329.70 2300 ---- 349.40B 331.80A 349.40B 341.20 +6.70 334.50 4 2305 ---- 353.10B 338.20A 353.10B 346.10 +6.70 339.40 2310 ---- 358.00B 343.10A 357.90B 351.00 +6.70 344.30 2315 ---- 362.90B 348.00A 362.80B 355.90 +6.70 349.20 2320 ---- 367.90B 353.00A 367.70B 360.80 +6.70 354.10 2325 ---- 373.90B 356.20A 373.90B 365.70 +6.70 359.00 1 2330 ---- 377.70B 362.80A 377.70B 370.70 +6.80 363.90 2340 ---- 387.60B 372.60A 387.60B 380.50 +6.80 373.70 2350 ---- 398.70B 380.80A 398.70B 390.40 +6.90 383.50 1 2360 ---- 407.40B 392.30A 407.40B 400.30 +6.90 393.40 2370 ---- 417.30B 402.20A 417.30B 410.20 +6.90 403.30 2375 ---- 423.50B 405.50A 423.50B 415.20 +7.00 408.20 1 2380 ---- 427.20B 412.10A 427.20B 420.10 +6.90 413.20 2390 ---- 437.20B 422.00A 437.20B 430.10 +7.00 423.10 2400 ---- 448.50B 430.30A 448.50B 440.00 +7.00 433.00 2410 ---- 457.20B 441.80A 457.20B 450.00 +7.10 442.90 2420 ---- 467.10B 451.80A 467.10B 460.00 +7.10 452.90 2425 ---- 472.50B 455.10A 472.50B 465.00 +7.10 457.90 2 2430 ---- 477.10B 461.80A 477.10B 470.00 +7.20 462.80 2450 ---- 497.70B 480.00A 497.70B 490.00 +7.20 482.80 13 2475 ---- 522.20B 506.60A 522.20B 515.00 +7.20 507.80 2500 ---- 547.60B 531.20A 547.60B 540.00 +7.20 532.80 1 2525 ---- 572.00B 556.60A 572.00B 565.00 +7.20 557.80 2550 ---- 597.00B 581.60A 597.00B 590.00 +7.20 582.80 2575 ---- 622.00B 606.60A 622.00B 615.00 +7.20 607.80 2600 ---- 647.00B 631.60A 647.00B 640.00 +7.20 632.80 2625 ---- 672.00B 656.60A 672.00B 665.00 +7.20 657.80 2700 ---- 747.00B 731.60A 747.00B 740.00 +7.20 732.80 3000 ---- 1047.40B 1031.30A 1047.40B 1040.00 +7.20 1032.80 1 3500 ---- 1546.80B 1531.60A 1546.80B 1540.00 +7.20 1532.80 4000 ---- 2046.80B 2031.60A 2046.80B 2040.00 +7.20 2032.80 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 11 1275 ---- ---- ---- ---- .10 -.10 .20 37 1300 ---- ---- ---- ---- .10 -.20 .30 1325 ---- ---- ---- ---- .10 -.20 .30 1 1350 ---- ---- ---- ---- .10 -.20 .30 194 1375 ---- ---- ---- ---- .20 -.10 .30 1400 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 -.10 .40 1450 ---- ---- ---- ---- .30 -.10 .40 1460 ---- ---- ---- ---- .30 -.10 .40 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 1480 ---- ---- ---- ---- .40 .00 .40 1 1490 ---- ---- ---- ---- .40 -.10 .50 2 1500 ---- ---- ---- ---- .50 .00 .50 3 1510 ---- ---- ---- ---- .50 .00 .50 3 1520 ---- ---- ---- ---- .60 +.10 .50 1525 ---- ---- ---- ---- .60 .00 .60 1 1530 ---- ---- ---- ---- .60 .00 .60 1535 ---- ---- ---- ---- .60 .00 .60 1540 ---- ---- ---- ---- .70 +.10 .60 2 1545 ---- ---- ---- ---- .70 .00 .70 58 1550 ---- ---- ---- ---- .70 .00 .70 1122 1555 ---- ---- ---- ---- .70 .00 .70 10 1560 ---- ---- ---- ---- .80 .00 .80 5 1565 ---- ---- ---- ---- .80 .00 .80 5 1570 ---- ---- ---- ---- .80 .00 .80 1575 ---- ---- ---- ---- .90 .00 .90 20 1580 ---- ---- ---- ---- .90 .00 .90 11 1585 ---- ---- ---- ---- 1.00 .00 1.00 1 1590 ---- ---- ---- ---- 1.00 .00 1.00 1595 ---- ---- ---- ---- 1.10 .00 1.10 1600 ---- ---- ---- ---- 1.10 .00 1.10 307 1605 ---- ---- ---- ---- 1.20 .00 1.20 1610 ---- ---- ---- ---- 1.20 .00 1.20 84 1615 ---- ---- ---- ---- 1.30 .00 1.30 1620 ---- ---- ---- ---- 1.40 .00 1.40 9 9 1625 ---- ---- ---- ---- 1.40 -.10 1.50 54 1630 ---- ---- ---- ---- 1.50 .00 1.50 1635 ---- ---- ---- ---- 1.60 .00 1.60 1640 ---- ---- ---- ---- 1.70 .00 1.70 1645 ---- ---- ---- ---- 1.80 .00 1.80 1650 2.00 2.00 1.90A 1.90A 1.90 .00 53 1.90 550 1655 ---- 2.10B ---- 2.10B 2.00 .00 2.00 1660 ---- 2.20B ---- 2.20B 2.10 .00 2.10 10 1665 ---- ---- ---- ---- 2.30 .00 2.30 1670 ---- 2.50B ---- 2.50B 2.40 .00 2.40 250 1675 ---- 2.60B ---- 2.60B 2.50 .00 2.50 15 1680 ---- 2.80B ---- 2.80B 2.70 .00 2.70 1685 ---- 3.00B ---- 3.00B 2.90 +.10 2.80 1690 ---- 3.10B ---- 3.10B 3.00 .00 3.00 1695 ---- 3.30B ---- 3.30B 3.20 .00 3.20 1700 3.50 3.50 3.40 3.40 3.40 +.10 6 3.30 1434 1705 ---- 3.70B ---- 3.70B 3.60 +.10 3.50 96 1710 ---- 4.00B ---- 4.00B 3.80 +.10 3.70 3 1715 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 11 1720 ---- 4.50B ---- 4.50B 4.30 +.10 4.20 1725 4.50 4.70B 4.50 4.50 4.60 +.20 3 4.40 35 1730 ---- 5.00B 4.60A 5.00B 4.80 +.10 4.70 11 1735 ---- 5.30B 4.90A 5.30B 5.10 +.10 5.00 103 1740 ---- 5.70B 5.20A 5.70B 5.40 +.10 5.30 90 1745 ---- 6.10B 5.50A 6.00B 5.70 +.10 1 5.60 2 588 1750 6.00 6.40B 5.80A 6.40B 6.10 +.20 2 5.90 6 368 1755 ---- 6.80B 6.10A 6.80B 6.50 +.20 6.30 67 1760 ---- 7.20B 6.50A 7.20B 6.80 +.10 6.70 54 1765 ---- 7.60B 6.80A 7.60B 7.20 +.10 7.10 20 1770 ---- 8.10B 7.20A 8.10B 7.70 +.20 7.50 45 1775 ---- 8.60B 7.60A 8.60B 8.10 +.20 7.90 74 1780 ---- 9.10B 8.10A 9.10B 8.60 +.20 8.40 1785 ---- 9.70B 8.60A 9.70B 9.20 +.30 8.90 1790 ---- 10.30B 9.10A 10.30B 9.70 +.30 9.40 1795 ---- 11.00B 9.60A 10.90B 10.30 +.30 10.00 7 1800 11.00 11.60B 10.20A 10.20A 10.90 +.30 2 10.60 5 1448 1805 ---- 12.30B 10.80A 12.30B 11.60 +.40 11.20 3 1810 ---- 13.10B 11.40A 13.10B 12.30 +.40 11.90 13 1815 ---- 13.90B 12.10A 13.90B 13.00 +.40 12.60 1820 14.40 14.80B 12.80A 13.60A 13.80 +.50 3 13.30 9 9 1825 ---- 15.70B 13.50A 15.60B 14.60 +.50 14.10 787 1830 16.30 16.60B 14.30A 15.20A 15.50 +.50 1 15.00 13 1835 17.40 17.60B 15.20A 17.20B 16.40 +.60 2 15.80 7 1840 ---- 18.70B 16.10A 18.70B 17.40 +.60 16.80 10 10 1845 ---- 19.80B 17.00A 19.80B 18.50 +.70 17.80 1850 ---- 21.00B 18.00A 21.00B 19.50 +.70 18.80 11 1561 1855 ---- 22.20B 19.10A 22.20B 20.70 +.80 19.90 22 1860 ---- 23.50B 20.20A 23.50B 21.90 +.90 21.00 10 10 1865 ---- 24.90B 21.40A 24.90B 23.10 +.90 22.20 10 1870 ---- 26.30B 22.60A 26.30B 24.50 +1.00 23.50 11 45 1875 ---- 27.80B 23.90A 27.80B 25.90 +1.10 24.80 81 1880 ---- 29.40B 25.20A 29.30B 27.30 +1.10 26.20 16 16 1885 ---- 31.00B 26.60A 31.00B 28.90 +1.30 27.60 8 69 1890 ---- 32.70B 28.10A 32.70B 30.40 +1.20 29.20 1895 ---- 34.50B 29.70A 34.50B 32.10 +1.30 30.80 11 12 1900 ---- 36.40B 31.30A 36.30B 33.90 +1.50 1 32.40 153 940 1905 ---- 38.30B 33.00A 38.30B 35.70 +1.50 34.20 43 1910 ---- 40.30B 34.70A 40.30B 37.50 +1.50 36.00 96 1915 ---- 42.40B 36.60A 42.30B 39.50 +1.70 37.80 47 1920 ---- 44.50B 38.50A 44.50B 41.50 +1.70 1000 39.80 40 1925 42.30 46.70B 40.50A 40.50A 43.60 +1.80 10 41.80 213 1930 ---- 49.00B 42.50A 49.00B 45.80 +1.90 43.90 4 1935 ---- 51.40B 44.70A 51.40B 48.10 +2.00 46.10 37 69 1940 ---- 53.80B 46.90A 53.80B 50.40 +2.10 48.30 186 1945 ---- 56.30B 49.10A 56.30B 52.80 +2.10 50.70 1950 ---- 59.00B 51.40A 59.00B 55.30 +2.20 53.10 333 1955 ---- 61.60B 53.90A 61.60B 57.90 +2.40 55.50 12 1960 ---- 64.40B 56.40A 64.40B 60.50 +2.40 58.10 169 1965 ---- 67.20B 59.00A 67.20B 63.20 +2.50 60.70 11 1970 ---- 70.10B 61.60A 70.10B 66.00 +2.60 63.40 35 1975 ---- 73.00B 64.30A 73.00B 68.80 +2.60 66.20 376 1980 ---- 76.00B 67.10A 76.00B 71.70 +2.70 69.00 74 1985 ---- 79.10B 70.00A 79.10B 74.70 +2.80 71.90 59 1990 ---- 82.30B 72.80A 82.30B 77.80 +2.90 74.90 6 1995 ---- 85.50B 75.80A 85.50B 80.90 +3.00 77.90 12 2000 ---- 88.80B 78.90A 88.80B 84.10 +3.10 81.00 694 2005 ---- 92.10B 82.00A 92.10B 87.30 +3.10 84.20 7 2010 ---- 95.50B 85.30A 95.50B 90.70 +3.30 87.40 7 2015 ---- 99.00B 88.50A 99.00B 94.00 +3.30 90.70 3 2020 ---- 102.50B 91.80A 102.50B 97.50 +3.50 94.00 350 2025 ---- 106.10B 95.20A 106.10B 101.00 +3.50 97.50 384 2030 ---- 109.80B 98.60A 109.80B 104.50 +3.60 100.90 240 2035 ---- 113.50B 102.10A 113.50B 108.10 +3.60 104.50 1 2040 ---- 117.20B 105.60A 117.20B 111.80 +3.80 108.00 105 2045 ---- 121.00B 109.20A 121.00B 115.50 +3.80 111.70 3 2050 ---- 124.90B 112.80A 124.90B 119.20 +3.90 115.30 270 2055 ---- 128.80B 116.50A 128.80B 123.00 +3.90 119.10 101 2060 ---- 132.70B 120.30A 132.70B 126.90 +4.10 122.80 14 2065 ---- 136.70B 124.10A 136.70B 130.80 +4.10 126.70 153 2070 ---- 140.70B 127.90A 140.70B 134.70 +4.20 130.50 1 2075 ---- 144.70B 131.80A 144.70B 138.70 +4.30 134.40 100 2080 ---- 148.80B 135.70A 148.80B 142.70 +4.30 138.40 2 2085 ---- 153.00B 139.70A 153.00B 146.80 +4.40 142.40 1 2090 143.80 157.20B 143.70A 157.20B 150.90 +4.50 10 146.40 2095 ---- 161.40B 147.70A 161.40B 155.00 +4.50 150.50 2100 ---- 165.60B 151.80A 165.60B 159.20 +4.60 154.60 319 2105 ---- 169.90B 155.90A 169.90B 163.40 +4.70 158.70 210 2110 ---- 174.20B 160.10A 174.20B 167.60 +4.70 162.90 2115 ---- 178.50B 164.30A 178.50B 171.90 +4.80 167.10 2120 ---- 182.80B 168.50A 182.80B 176.20 +4.90 171.30 1 2125 ---- 187.20B 172.70A 187.20B 180.50 +5.00 175.50 6 2130 ---- 191.60B 177.00A 191.60B 184.80 +5.00 179.80 5 2135 ---- 196.10B 181.30A 196.10B 189.20 +5.10 184.10 2140 ---- 200.50B 185.60A 200.50B 193.60 +5.10 188.50 2145 ---- 205.00B 190.00A 205.00B 198.00 +5.20 192.80 2150 ---- 209.50B 194.40A 209.50B 202.50 +5.30 197.20 2155 ---- 214.00B 198.80A 214.00B 206.90 +5.30 201.60 2160 ---- 218.50B 203.20A 218.50B 211.40 +5.40 206.00 2165 ---- 223.00B 207.60A 223.00B 215.90 +5.40 210.50 2170 ---- 227.60B 212.10A 227.60B 220.40 +5.50 214.90 2175 ---- 232.20B 216.60A 232.20B 224.90 +5.50 219.40 28 2180 ---- 236.80B 221.10A 236.80B 229.50 +5.60 223.90 2185 ---- 241.40B 225.60A 241.40B 234.10 +5.60 228.50 2190 ---- 246.00B 230.20A 246.00B 238.70 +5.70 233.00 2195 ---- 250.70B 234.70A 250.70B 243.30 +5.70 237.60 2200 ---- 255.30B 239.30A 255.30B 247.90 +5.80 242.10 2 2205 ---- 260.00B 243.90A 260.00B 252.50 +5.80 246.70 2210 ---- 264.70B 248.50A 264.70B 257.20 +5.90 251.30 1 2215 ---- 269.40B 253.10A 269.40B 261.80 +5.80 256.00 3 2220 ---- 274.10B 257.80A 274.10B 266.50 +5.90 260.60 2225 ---- 278.80B 262.40A 278.80B 271.20 +5.90 265.30 1 2230 ---- 282.50B 267.10A 282.50B 275.90 +6.00 269.90 1 2235 ---- 287.10B 271.80A 287.10B 280.60 +6.00 274.60 2240 ---- 291.90B 276.40A 291.90B 285.30 +6.00 279.30 1 2245 ---- 296.70B 281.10A 296.70B 290.00 +6.00 284.00 2250 ---- 302.50B 285.90A 302.50B 294.80 +6.10 288.70 23 2255 ---- 306.20B 292.20A 306.20B 299.50 +6.10 293.40 2260 ---- 311.10B 296.90A 311.10B 304.30 +6.20 298.10 1 2265 ---- 315.90B 301.70A 315.90B 309.00 +6.10 302.90 2270 ---- 320.70B 306.40A 320.70B 313.80 +6.20 307.60 2275 ---- 326.50B 309.60A 326.50B 318.60 +6.20 312.40 2280 ---- 330.40B 316.00A 330.40B 323.40 +6.20 317.20 2285 ---- 335.00B 320.80A 335.00B 328.20 +6.30 321.90 1 2290 ---- 339.80B 325.50A 339.80B 333.00 +6.30 326.70 2295 ---- 344.90B 330.40A 344.90B 337.80 +6.30 331.50 1 2300 ---- 350.60B 333.50A 350.60B 342.70 +6.40 336.30 6 2305 ---- 354.30B 340.00A 354.30B 347.50 +6.40 341.10 2310 ---- 359.10B 344.80A 359.10B 352.30 +6.40 345.90 2315 ---- 364.00B 349.60A 364.00B 357.20 +6.50 350.70 2320 ---- 368.80B 354.50A 368.80B 362.00 +6.40 355.60 3 2325 ---- 374.90B 357.60A 374.90B 366.90 +6.50 360.40 2330 ---- 378.60B 364.20A 378.50B 371.80 +6.60 365.20 2340 ---- 388.40B 373.90A 388.40B 381.50 +6.60 374.90 2350 ---- 399.40B 381.90A 399.40B 391.30 +6.60 384.70 9 2360 ---- 408.00B 393.40A 408.00B 401.10 +6.70 394.40 2370 ---- 417.80B 403.30A 417.70B 410.90 +6.70 404.20 2375 ---- 424.00B 406.30A 424.00B 415.80 +6.70 409.10 2 2380 ---- 427.70B 413.10A 427.70B 420.70 +6.70 414.00 2390 ---- 437.50B 422.90A 437.50B 430.60 +6.80 423.80 2400 ---- 448.70B 430.90A 448.70B 440.50 +6.90 433.60 33 2410 ---- 457.30B 442.60A 457.30B 450.40 +6.90 443.50 2420 ---- 467.20B 452.40A 467.20B 460.30 +7.00 453.30 2425 ---- 473.50B 455.50A 473.50B 465.20 +6.90 458.30 2430 ---- 477.10B 462.30A 477.10B 470.20 +7.00 463.20 2450 ---- 498.50B 480.30A 498.50B 490.10 +7.10 483.00 4 2475 ---- 522.50B 505.10A 522.50B 515.00 +7.10 507.90 2500 ---- 546.90B 530.00A 546.90B 540.00 +7.20 532.80 3 2525 ---- 571.80B 556.70A 571.80B 565.00 +7.20 557.80 2550 ---- 596.90B 581.70A 596.90B 590.00 +7.20 582.80 2575 ---- 621.80B 606.70A 621.80B 615.00 +7.20 607.80 2600 ---- 646.80B 631.70A 646.80B 640.00 +7.20 632.80 2625 ---- 671.80B 656.70A 671.70B 665.00 +7.20 657.80 2700 ---- 746.80B 731.80A 746.80B 740.00 +7.20 732.80 2800 ---- 846.70B 831.70A 846.70B 840.00 +7.20 832.80 3000 ---- 1046.70B 1031.70A 1046.60B 1040.00 +7.20 1032.80 3500 ---- 1546.60B 1531.80A 1546.60B 1540.00 +7.20 1532.80 4000 ---- 2046.50B 2031.80A 2046.50B 2040.00 +7.20 2032.80 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 41 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 30 1375 ---- ---- ---- ---- .40 .00 .40 30 1400 ---- ---- ---- ---- .40 .00 .40 80 1425 ---- ---- ---- ---- .50 +.10 .40 1440 ---- ---- ---- ---- .50 .00 .50 1450 ---- ---- ---- ---- .50 .00 .50 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .60 +.10 .50 1475 ---- ---- ---- ---- .60 .00 .60 750 1480 ---- ---- ---- ---- .60 .00 .60 1490 ---- ---- ---- ---- .70 +.10 .60 1500 ---- ---- ---- ---- .70 .00 9 .70 231 1510 ---- ---- ---- ---- .70 .00 .70 85 1520 ---- ---- ---- ---- .80 .00 .80 82 1525 ---- ---- ---- ---- .80 .00 .80 1 1530 ---- ---- ---- ---- .90 +.10 .80 1 1540 ---- ---- ---- ---- .90 .00 .90 5 1545 ---- ---- ---- ---- 1.00 +.10 .90 1550 ---- ---- ---- ---- 1.00 .00 10 1.00 25 1555 ---- ---- ---- ---- 1.10 +.10 1.00 1560 ---- ---- ---- ---- 1.10 .00 1.10 1 1565 ---- ---- ---- ---- 1.20 +.10 1.10 1570 ---- ---- ---- ---- 1.20 .00 1.20 3 1575 ---- ---- ---- ---- 1.30 +.10 1.20 1580 ---- ---- ---- ---- 1.30 .00 1.30 1585 ---- ---- ---- ---- 1.40 .00 1.40 1590 ---- ---- ---- ---- 1.50 +.10 1.40 1595 ---- ---- ---- ---- 1.50 .00 1.50 1600 ---- ---- ---- ---- 1.60 .00 1.60 45 1605 ---- ---- ---- ---- 1.70 .00 1.70 1610 ---- ---- ---- ---- 1.80 .00 1.80 1 1615 ---- ---- ---- ---- 1.90 .00 1.90 1620 ---- ---- ---- ---- 1.90 -.10 2.00 1625 ---- ---- ---- ---- 2.00 -.10 2.10 34 1630 ---- ---- ---- ---- 2.20 .00 2.20 1635 ---- ---- ---- ---- 2.30 .00 2.30 1640 ---- ---- ---- ---- 2.40 .00 2.40 1645 ---- ---- ---- ---- 2.50 .00 2.50 1650 ---- 2.70B ---- 2.70B 2.70 +.10 2.60 60 1655 ---- ---- ---- ---- 2.80 .00 2.80 1660 ---- 3.00B ---- 3.00B 2.90 .00 2.90 1665 ---- ---- ---- ---- 3.10 .00 3.10 1670 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 20 1675 ---- 3.50B ---- 3.50B 3.40 .00 3.40 12 1680 ---- 3.70B ---- 3.70B 3.60 .00 3.60 1 1685 ---- 3.90B 3.70A 3.70A 3.80 .00 3.80 1 1690 ---- 4.10B ---- 4.10B 4.00 .00 4.00 1695 ---- 4.30B 4.10A 4.10A 4.20 .00 4.20 1 1700 ---- 4.50B 4.30A 4.30A 4.50 +.10 4.40 179 1705 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 1710 ---- 5.00B 4.80A 4.80A 5.00 +.10 4.90 1 1715 ---- 5.30B 5.00A 5.30B 5.20 +.10 5.10 3 1720 ---- 5.60B 5.30A 5.30A 5.50 +.10 5.40 1 1725 ---- 5.90B ---- 5.90B 5.80 +.20 5.60 1730 ---- 6.20B 5.80A 6.20B 6.10 +.20 5.90 1735 ---- 6.60B 6.10A 6.60B 6.40 +.10 6.30 1740 ---- 6.90B 6.40A 6.90B 6.70 +.10 6.60 1745 ---- 7.30B 6.80A 7.30B 7.10 +.20 6.90 1 1750 ---- 7.70B 7.10A 7.70B 7.50 +.20 7.30 902 1755 ---- 8.10B 7.50A 8.10B 7.90 +.20 7.70 1760 ---- 8.60B 7.90A 8.60B 8.30 +.20 8.10 1765 ---- 9.10B 8.30A 9.10B 8.70 +.20 8.50 1770 ---- 9.60B 8.70A 9.60B 9.20 +.20 9.00 1775 ---- 10.10B 9.20A 10.10B 9.60 +.20 9.40 50 1780 ---- 10.60B 9.60A 10.60B 10.20 +.30 9.90 1785 ---- 11.20B 10.10A 11.20B 10.70 +.30 10.40 50 1790 ---- 11.90B 10.70A 11.90B 11.30 +.30 11.00 1795 ---- 12.50B 11.20A 12.50B 11.90 +.30 11.60 1800 12.80 13.20B 11.80A 12.30A 12.50 +.30 2 12.20 611 1805 ---- 13.90B 12.40A 13.90B 13.20 +.40 12.80 1810 ---- 14.70B 13.10A 14.70B 13.90 +.40 120 13.50 60 560 1815 ---- 15.50B 13.80A 15.50B 14.60 +.40 14.20 1820 ---- 16.30B 14.50A 16.30B 15.40 +.40 15.00 1825 ---- 17.20B 15.20A 17.20B 16.20 +.40 15.80 26 1830 ---- 18.20B 16.00A 18.20B 17.10 +.50 16.60 7 1835 ---- 19.10B 16.90A 19.10B 18.00 +.50 17.50 3 3 1840 ---- 20.20B 17.80A 20.20B 19.00 +.60 18.40 2 1845 ---- 21.20B 18.70A 21.20B 20.00 +.60 19.40 5 5 1850 ---- 22.40B 19.70A 22.40B 21.00 +.60 20.40 263 1855 ---- 23.50B 20.70A 23.50B 22.10 +.60 21.50 3 3 1860 ---- 24.80B 21.80A 24.80B 23.30 +.70 22.60 1865 ---- 26.10B 22.90A 26.10B 24.50 +.80 23.70 124 1870 ---- 27.40B 24.00A 27.40B 25.70 +.80 24.90 22 1875 ---- 28.80B 25.30A 28.80B 27.10 +.90 26.20 359 1880 ---- 30.30B 26.50A 30.30B 28.40 +.90 27.50 5 1885 ---- 31.80B 27.90A 31.80B 29.90 +1.00 28.90 100 1890 ---- 33.40B 29.30A 33.40B 31.40 +1.10 30.30 2 1895 ---- 35.10B 30.70A 35.00B 32.90 +1.10 31.80 5 1900 ---- 36.80B 32.30A 36.70B 34.50 +1.10 33.40 771 1905 ---- 38.60B 33.80A 38.50B 36.20 +1.20 35.00 1 1910 ---- 40.40B 35.50A 40.40B 38.00 +1.30 60 36.70 30 280 1915 37.00 42.30B 37.00 39.00A 39.80 +1.40 10 38.40 5 1920 ---- 44.30B 38.90A 44.30B 41.70 +1.50 40.20 1925 ---- 46.30B 40.80A 46.30B 43.60 +1.50 1 42.10 23 1930 ---- 48.40B 42.60A 48.40B 45.60 +1.50 44.10 1935 ---- 50.60B 44.60A 50.60B 47.70 +1.60 46.10 4 1940 ---- 52.90B 46.60A 52.90B 49.80 +1.70 48.10 3 1945 ---- 55.20B 48.70A 55.20B 52.00 +1.70 50.30 1 1950 55.80 57.50B 50.90A 55.40B 54.30 +1.80 5 52.50 2 360 1955 ---- 59.90B 53.10A 59.90B 56.60 +1.90 54.70 1 2 1960 ---- 62.50B 55.40A 62.50B 59.00 +1.90 57.10 3 1965 ---- 65.00B 57.80A 65.00B 61.50 +2.00 59.50 3 1970 ---- 67.70B 60.30A 67.70B 64.10 +2.20 61.90 16 1975 ---- 70.40B 62.70A 70.40B 66.70 +2.30 64.40 5 29 1980 ---- 73.20B 65.30A 73.20B 69.30 +2.30 67.00 1985 ---- 76.00B 67.90A 76.00B 72.10 +2.40 69.70 1 1 1990 ---- 79.00B 70.60A 79.00B 74.90 +2.50 72.40 189 1995 ---- 81.90B 73.40A 81.90B 77.70 +2.50 75.20 2000 ---- 84.90B 76.10A 84.90B 80.70 +2.60 78.10 51 2005 ---- 88.00B 79.10A 88.00B 83.60 +2.60 81.00 2010 ---- 91.20B 82.00A 91.20B 86.70 +2.80 83.90 6 2015 ---- 94.30B 85.00A 94.30B 89.80 +2.80 87.00 2020 ---- 97.60B 87.90A 97.60B 93.00 +2.90 90.10 1 2025 ---- 100.90B 91.00A 100.90B 96.20 +3.00 93.20 1 2030 ---- 104.30B 94.40A 104.30B 99.50 +3.10 96.40 2035 ---- 107.70B 97.60A 107.70B 102.80 +3.10 99.70 2040 ---- 111.20B 100.90A 111.20B 106.20 +3.20 103.00 2045 ---- 114.70B 104.20A 114.70B 109.60 +3.20 106.40 2050 ---- 118.30B 107.60A 118.30B 113.10 +3.30 109.80 284 2055 ---- 121.90B 111.00A 121.90B 116.60 +3.40 113.20 38 2060 ---- 125.60B 114.50A 125.60B 120.20 +3.40 116.80 60 2065 ---- 129.30B 118.00A 129.30B 123.90 +3.60 120.30 4 2070 ---- 133.10B 121.60A 133.10B 127.50 +3.60 123.90 31 2075 ---- 136.90B 125.20A 136.90B 131.30 +3.70 127.60 2080 ---- 140.70B 128.90A 140.70B 135.00 +3.70 131.30 2085 ---- 144.60B 132.60A 144.60B 138.80 +3.80 135.00 1 2090 ---- 148.50B 136.30A 148.50B 142.70 +3.90 138.80 2 2095 ---- 152.50B 140.10A 152.50B 146.50 +3.90 142.60 2100 ---- 156.40B 143.90A 156.40B 150.50 +4.00 146.50 11 2105 ---- 160.50B 147.80A 160.50B 154.40 +4.00 150.40 2110 ---- 164.50B 151.70A 164.50B 158.40 +4.10 154.30 2115 ---- 168.60B 155.70A 168.60B 162.40 +4.10 158.30 2120 ---- 172.70B 159.60A 172.70B 166.50 +4.20 162.30 2125 ---- 176.90B 163.60A 176.90B 170.60 +4.30 166.30 169 2130 ---- 181.10B 167.70A 181.10B 174.70 +4.40 170.30 2135 ---- 185.30B 171.70A 185.30B 178.90 +4.50 174.40 2140 ---- 189.50B 175.80A 189.50B 183.00 +4.50 178.50 1 2145 ---- 193.80B 180.00A 193.80B 187.20 +4.50 182.70 1 2150 ---- 198.00B 184.10A 198.00B 191.50 +4.60 186.90 2 2155 ---- 202.30B 188.30A 202.30B 195.70 +4.60 191.10 2160 ---- 206.70B 192.50A 206.70B 200.00 +4.70 195.30 2 2165 ---- 211.00B 196.80A 211.00B 204.30 +4.80 199.50 3 2170 ---- 215.40B 201.00A 215.40B 208.60 +4.80 203.80 5 2175 ---- 219.80B 205.30A 219.80B 213.00 +4.90 208.10 3 2180 ---- 224.20B 209.60A 224.20B 217.30 +4.90 212.40 3 2185 ---- 228.70B 214.00A 228.70B 221.70 +4.90 216.80 5 2190 ---- 233.10B 218.30A 233.10B 226.10 +5.00 221.10 6 2195 ---- 237.60B 222.70A 237.60B 230.60 +5.10 225.50 1 2200 ---- 242.10B 227.10A 242.10B 235.00 +5.10 229.90 1 2205 ---- 246.60B 231.50A 246.60B 239.50 +5.20 234.30 2210 ---- 251.10B 235.90A 251.10B 244.00 +5.20 238.80 1 2215 ---- 255.60B 240.40A 255.60B 248.50 +5.30 243.20 2220 ---- 260.20B 244.80A 260.20B 253.00 +5.30 247.70 3 2225 ---- 264.70B 249.30A 264.70B 257.50 +5.30 252.20 1 2230 ---- 269.30B 253.80A 269.30B 262.10 +5.40 256.70 2 2235 ---- 273.90B 258.30A 273.90B 266.60 +5.40 261.20 1 2240 ---- 278.50B 262.80A 278.50B 271.20 +5.50 265.70 2245 ---- 283.10B 267.40A 283.10B 275.80 +5.60 270.20 2 2250 ---- 287.80B 271.90A 287.80B 280.40 +5.60 274.80 2 2255 ---- 292.40B 276.50A 292.40B 285.00 +5.60 279.40 5 2260 ---- 297.00B 281.10A 297.00B 289.60 +5.60 284.00 2265 ---- 301.70B 285.70A 301.70B 294.30 +5.70 288.60 1 2270 ---- 306.40B 290.30A 306.40B 298.90 +5.70 293.20 1 2275 ---- 311.10B 295.00A 311.10B 303.60 +5.80 297.80 2280 ---- 315.80B 299.60A 315.80B 308.20 +5.80 302.40 2285 ---- 320.50B 304.20A 320.50B 312.90 +5.80 307.10 2290 ---- 325.20B 308.90A 325.20B 317.60 +5.90 311.70 2295 ---- 328.70B 313.60A 328.50B 322.30 +5.90 316.40 2300 ---- 334.70B 318.20A 334.70B 327.00 +5.90 321.10 5 2305 ---- 338.10B 322.90A 337.60B 331.70 +5.90 325.80 2310 ---- 342.90B 327.60A 342.80B 336.50 +6.00 330.50 2315 ---- 347.70B 332.30A 347.10B 341.20 +6.00 335.20 2320 ---- 352.30B 337.10A 351.70B 346.00 +6.10 339.90 2325 ---- 358.40B 341.80A 358.40B 350.70 +6.10 344.60 2 2330 ---- 361.90B 348.20A 361.30B 355.50 +6.10 349.40 2335 ---- 366.70B 353.20A 366.00B 360.30 +6.20 354.10 1 2340 ---- 371.50B 357.90A 370.90B 365.00 +6.20 358.80 1 2345 ---- 376.30B 362.60A 375.70B 369.80 +6.20 363.60 2350 ---- 382.40B 365.60A 382.40B 374.60 +6.20 368.40 4 2360 ---- 390.70B 377.20A 390.20B 384.20 +6.30 377.90 2370 ---- 400.40B 386.80A 400.30B 393.90 +6.40 387.50 2375 ---- 406.60B 389.50A 406.60B 398.70 +6.40 392.30 3 7 2380 ---- 410.10B 396.40A 410.00B 403.50 +6.40 397.10 2390 ---- 419.80B 406.10A 419.20B 413.20 +6.40 406.80 2400 ---- 430.90B 413.70A 430.90B 422.90 +6.50 416.40 23 2410 ---- 439.30B 425.50A 438.80B 432.60 +6.50 426.10 2420 ---- 449.10B 435.30A 448.50B 442.40 +6.60 435.80 2425 ---- 455.40B 437.90A 455.40B 447.30 +6.60 440.70 1 5 2430 ---- 458.90B 445.00A 458.80B 452.20 +6.60 445.60 2440 ---- 468.70B 454.80A 468.10B 462.00 +6.70 455.30 2450 ---- 480.00B 462.30A 480.00B 471.80 +6.70 465.10 2475 ---- 504.70B 486.90A 504.70B 496.40 +6.80 489.60 2500 ---- 529.40B 511.50A 529.40B 521.10 +6.80 514.30 5 2525 ---- 554.40B 536.20A 554.40B 546.00 +7.00 539.00 5 2550 ---- 579.40B 561.00A 579.40B 570.90 +7.00 563.90 22 2575 ---- 602.60B 586.00A 602.30B 595.90 +7.10 588.80 2600 ---- 627.60B 613.00A 627.30B 620.90 +7.10 613.80 2625 ---- 652.50B 637.90A 652.30B 645.90 +7.10 638.80 2750 ---- 777.50B 762.90A 777.30B 770.90 +7.10 763.80 2800 ---- 827.40B 813.00A 827.20B 820.90 +7.10 813.80 2975 ---- 1002.30B 987.90A 1002.20B 995.90 +7.10 988.80 3000 ---- 1027.30B 1013.00A 1027.20B 1020.90 +7.10 1013.80 3250 ---- 1277.30B 1262.90A 1277.10B 1270.90 +7.10 1263.80 3500 ---- 1527.20B 1513.00A 1527.10B 1520.90 +7.10 1513.80 4000 ---- 2027.10B 2013.00A 2027.00B 2020.90 +7.10 2013.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 1 1275 ---- ---- ---- ---- .30 .00 .30 6 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .40 .00 .40 1350 ---- ---- ---- ---- .40 .00 .40 1 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .60 +.10 .50 1440 ---- ---- ---- ---- .70 +.10 .60 1450 ---- ---- ---- ---- .70 +.10 .60 4 1460 ---- ---- ---- ---- .70 .00 .70 1470 ---- ---- ---- ---- .80 .00 .80 1475 ---- ---- ---- ---- .80 .00 .80 1480 ---- ---- ---- ---- .90 +.10 .80 1490 ---- ---- ---- ---- .90 .00 .90 1500 ---- ---- ---- ---- 1.00 .00 1.00 61 1510 ---- ---- ---- ---- 1.10 .00 1.10 1520 ---- ---- ---- ---- 1.20 .00 1.20 1525 ---- ---- ---- ---- 1.20 .00 1.20 1530 ---- ---- ---- ---- 1.30 .00 1.30 1540 ---- ---- ---- ---- 1.40 .00 1.40 1545 ---- ---- ---- ---- 1.40 -.10 1.50 1550 ---- ---- ---- ---- 1.50 -.10 1.60 8 1555 ---- ---- ---- ---- 1.60 .00 1.60 1560 ---- ---- ---- ---- 1.60 -.10 1.70 1565 ---- ---- ---- ---- 1.70 -.10 1.80 1570 ---- ---- ---- ---- 1.80 .00 1.80 1575 ---- ---- ---- ---- 1.90 .00 1.90 11 1580 ---- ---- ---- ---- 2.00 .00 2.00 1 1585 ---- ---- ---- ---- 2.10 .00 2.10 1590 ---- ---- ---- ---- 2.20 .00 2.20 1595 ---- ---- ---- ---- 2.30 .00 2.30 1 1600 ---- ---- ---- ---- 2.40 .00 2.40 252 1605 ---- ---- ---- ---- 2.50 .00 2.50 1610 ---- ---- ---- ---- 2.60 .00 2.60 1615 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 1620 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1625 ---- 3.10B ---- 3.10B 3.00 .00 3.00 25 1630 ---- 3.20B ---- 3.20B 3.20 +.10 3.10 1635 ---- 3.40B ---- 3.40B 3.30 .00 3.30 1640 ---- 3.50B ---- 3.50B 3.50 +.10 3.40 1645 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1650 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 355 1655 ---- 4.10B ---- 4.10B 4.00 .00 4.00 1660 ---- 4.30B ---- 4.30B 4.20 +.10 4.10 1665 ---- 4.50B ---- 4.50B 4.40 +.10 4.30 1670 ---- 4.70B 4.50A 4.50A 4.70 +.10 4.60 1675 ---- 5.00B ---- 4.90B 4.90 +.10 4.80 1680 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 1685 ---- 5.50B ---- 5.40B 5.40 +.10 5.30 1690 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1695 ---- 6.00B ---- 6.00B 5.90 +.10 5.80 1700 ---- 6.30B 6.00A 6.30B 6.20 +.10 6.10 486 1705 ---- 6.60B 6.30A 6.30A 6.50 +.10 6.40 1710 ---- 6.90B 6.60A 6.60A 6.80 +.10 6.70 1715 ---- 7.30B ---- 7.30B 7.20 +.20 7.00 1720 ---- 7.60B 7.30A 7.30A 7.50 +.10 7.40 1725 ---- 8.10B 7.60A 8.10B 7.90 +.20 7.70 1730 ---- 8.40B 8.00A 8.40B 8.20 +.10 8.10 1735 ---- 8.80B 8.30A 8.80B 8.60 +.10 8.50 1740 ---- 9.30B 8.70A 9.30B 9.10 +.20 8.90 2 1745 ---- 9.80B 9.20A 9.80B 9.50 +.20 9.30 1750 ---- 10.40B 9.60A 10.40B 9.90 +.10 9.80 82 1755 10.60 10.80B 10.00A 10.00A 10.40 +.10 5 10.30 1760 ---- 11.30B 10.50A 11.30B 10.90 +.10 10.80 46 1765 ---- 11.90B 11.00A 11.90B 11.50 +.20 11.30 1770 ---- 12.50B 11.50A 12.50B 12.00 +.20 11.80 1775 ---- 13.30B 12.10A 13.30B 12.60 +.20 12.40 242 1780 ---- 13.80B 12.70A 13.80B 13.20 +.20 13.00 4 1785 ---- 14.50B 13.30A 14.50B 13.90 +.30 13.60 1790 ---- 15.30B 13.90A 15.30B 14.60 +.30 14.30 40 1795 ---- 16.00B 14.60A 16.00B 15.30 +.30 15.00 1800 ---- 17.00B 15.30A 17.00B 16.00 +.30 22 15.70 367 1805 ---- 17.70B 16.00A 17.60B 16.80 +.30 16.50 1810 ---- 18.50B 16.80A 18.50B 17.60 +.30 17.30 1815 ---- 19.50B 17.60A 19.40B 18.50 +.40 18.10 1820 ---- 20.40B 18.40A 20.40B 19.40 +.40 19.00 1825 ---- 21.60B 19.30A 21.60B 20.30 +.40 19.90 113 1830 ---- 22.50B 20.20A 22.50B 21.30 +.50 20.80 1835 ---- 23.60B 21.20A 23.60B 22.40 +.60 21.80 153 403 1840 ---- 24.70B 22.20A 24.70B 23.50 +.60 22.90 1845 ---- 25.90B 23.30A 25.90B 24.60 +.70 23.90 1850 26.70 27.30B 24.40A 25.50A 25.80 +.70 1 25.10 411 1855 ---- 28.50B 25.50A 28.40B 27.00 +.70 26.30 1860 ---- 29.80B 26.70A 29.80B 28.30 +.80 27.50 30 1865 ---- 31.40B 28.00A 31.40B 29.60 +.80 28.80 50 1870 ---- 32.70B 29.30A 32.70B 31.00 +.90 30.10 30 1875 ---- 34.40B 30.60A 34.40B 32.40 +.90 31.50 255 1880 ---- 35.80B 32.00A 35.80B 33.90 +1.00 32.90 1885 ---- 37.60B 33.50A 37.60B 35.50 +1.10 34.40 1890 ---- 39.10B 35.00A 39.10B 37.10 +1.10 36.00 31 1895 ---- 40.90B 36.60A 40.90B 38.70 +1.10 37.60 1900 ---- 42.80B 38.20A 42.80B 40.50 +1.30 39.20 1001 1905 ---- 44.50B 39.90A 44.50B 42.20 +1.30 40.90 1910 ---- 46.50B 41.70A 46.50B 44.10 +1.40 42.70 30 1915 ---- 48.60B 43.40A 48.60B 46.00 +1.40 44.60 50 1920 ---- 50.50B 45.30A 50.50B 47.90 +1.40 46.50 100 1925 ---- 52.70B 47.20A 52.70B 50.00 +1.60 48.40 78 1930 ---- 54.80B 49.20A 54.80B 52.00 +1.60 50.40 2 1935 ---- 57.10B 51.30A 57.10B 54.20 +1.70 52.50 1940 ---- 59.40B 53.40A 59.40B 56.40 +1.80 54.60 1945 ---- 61.70B 55.50A 61.70B 58.70 +1.90 56.80 1950 ---- 64.30B 57.80A 64.30B 61.00 +1.90 59.10 292 1955 ---- 66.70B 60.00A 66.70B 63.40 +2.00 61.40 1 1960 ---- 69.20B 62.40A 69.20B 65.80 +2.00 63.80 1965 ---- 71.80B 64.80A 71.80B 68.30 +2.00 66.30 50 1970 ---- 74.50B 67.30A 74.50B 70.90 +2.10 68.80 1975 ---- 77.30B 69.80A 77.30B 73.50 +2.20 11 71.30 85 1980 ---- 80.00B 72.40A 80.00B 76.20 +2.20 74.00 100 1985 ---- 82.90B 75.00A 82.90B 79.00 +2.40 76.60 1990 ---- 85.80B 77.70A 85.80B 81.80 +2.40 79.40 1995 ---- 88.70B 80.50A 88.70B 84.70 +2.50 82.20 2000 ---- 91.80B 83.30A 91.80B 87.60 +2.50 85.10 156 2005 ---- 94.80B 86.20A 94.80B 90.60 +2.60 88.00 2010 ---- 97.90B 89.10A 97.90B 93.60 +2.70 90.90 2015 ---- 101.20B 92.10A 101.20B 96.70 +2.70 94.00 40 2020 ---- 104.30B 95.10A 104.30B 99.90 +2.90 97.00 2025 ---- 107.60B 98.20A 107.60B 103.10 +2.90 100.20 15 2030 ---- 111.00B 101.30A 111.00B 106.30 +2.90 103.40 151 2035 ---- 114.40B 104.60A 114.40B 109.60 +3.00 106.60 2040 ---- 117.80B 107.80A 117.80B 113.00 +3.10 109.90 1 2045 ---- 121.30B 111.10A 121.30B 116.40 +3.20 113.20 2050 ---- 124.80B 114.50A 124.80B 119.80 +3.20 116.60 377 2055 ---- 128.40B 117.80A 128.40B 123.30 +3.30 120.00 3 2060 ---- 132.00B 121.30A 132.00B 126.80 +3.30 123.50 1 2065 ---- 135.70B 124.80A 135.70B 130.40 +3.40 127.00 2070 ---- 139.40B 128.30A 139.40B 134.00 +3.50 130.50 1 2075 ---- 143.10B 131.90A 143.10B 137.70 +3.60 134.10 1 2080 ---- 146.80B 135.50A 146.80B 141.40 +3.70 137.70 27 2085 ---- 150.60B 139.10A 150.60B 145.10 +3.70 141.40 1 2090 ---- 154.50B 142.80A 154.50B 148.90 +3.80 145.10 2095 ---- 158.40B 146.50A 158.40B 152.70 +3.80 148.90 2100 ---- 162.30B 150.30A 162.30B 156.50 +3.80 152.70 26 2105 ---- 166.20B 154.10A 166.20B 160.40 +3.90 156.50 2110 ---- 170.20B 157.90A 170.20B 164.30 +4.00 160.30 2115 ---- 174.20B 161.80A 174.20B 168.30 +4.10 164.20 1 2120 ---- 178.20B 165.70A 178.20B 172.20 +4.10 168.10 2125 ---- 182.30B 169.60A 182.30B 176.30 +4.20 172.10 4 2130 ---- 186.40B 173.60A 186.40B 180.30 +4.20 176.10 2135 ---- 190.50B 177.60A 190.50B 184.40 +4.30 180.10 2140 ---- 194.70B 181.60A 194.70B 188.50 +4.40 184.10 2145 ---- 198.80B 185.60A 198.80B 192.60 +4.40 188.20 2150 ---- 203.00B 189.70A 203.00B 196.70 +4.40 192.30 2 2155 ---- 207.30B 193.80A 207.30B 200.90 +4.50 196.40 2160 ---- 211.50B 197.90A 211.50B 205.10 +4.60 200.50 2165 ---- 215.80B 202.10A 215.80B 209.30 +4.60 204.70 2170 ---- 220.10B 206.30A 220.10B 213.60 +4.70 208.90 2175 ---- 224.40B 210.50A 224.40B 217.80 +4.70 213.10 2180 ---- 228.70B 214.70A 228.70B 222.10 +4.80 217.30 2185 ---- 233.10B 218.90A 233.10B 226.40 +4.80 221.60 2190 ---- 237.40B 223.20A 237.40B 230.80 +4.90 225.90 1 2195 ---- 241.80B 227.50A 241.80B 235.10 +4.90 230.20 2200 ---- 246.20B 231.80A 246.20B 239.50 +5.00 234.50 1 2205 ---- 250.60B 236.10A 250.60B 243.90 +5.10 238.80 2210 ---- 255.10B 240.50A 255.10B 248.30 +5.10 243.20 2215 ---- 259.50B 244.90A 259.50B 252.70 +5.20 247.50 2220 ---- 264.00B 249.20A 264.00B 257.10 +5.20 251.90 1 2225 ---- 268.50B 253.60A 268.50B 261.60 +5.30 256.30 2230 ---- 273.00B 258.10A 273.00B 266.00 +5.30 260.70 2235 ---- 277.50B 262.50A 277.50B 270.50 +5.30 265.20 2240 ---- 282.00B 266.90A 282.00B 275.00 +5.40 269.60 2245 ---- 286.60B 271.40A 286.60B 279.50 +5.40 274.10 2250 ---- 291.10B 275.90A 291.10B 284.00 +5.40 278.60 1 2255 ---- 295.70B 280.40A 295.70B 288.60 +5.50 283.10 2260 ---- 300.30B 284.90A 300.30B 293.10 +5.50 287.60 2265 ---- 304.90B 289.40A 304.90B 297.70 +5.60 292.10 2270 ---- 309.50B 293.90A 309.50B 302.20 +5.60 296.60 2275 ---- 314.10B 298.50A 314.10B 306.80 +5.60 301.20 2 2280 ---- 318.70B 303.10A 318.70B 311.40 +5.60 305.80 2285 ---- 323.30B 307.60A 323.30B 316.00 +5.70 310.30 2290 ---- 328.00B 312.20A 328.00B 320.60 +5.70 314.90 2295 ---- 332.60B 316.80A 332.60B 325.20 +5.70 319.50 2300 ---- 337.30B 321.40A 337.30B 329.90 +5.80 324.10 2305 ---- 342.00B 326.00A 342.00B 334.50 +5.80 328.70 2310 ---- 346.70B 330.70A 346.70B 339.20 +5.80 333.40 2315 ---- 351.40B 335.30A 351.40B 343.90 +5.90 338.00 2320 ---- 356.10B 340.00A 356.10B 348.50 +5.80 342.70 2325 ---- 360.80B 344.60A 360.80B 353.20 +5.90 347.30 1 2330 ---- 365.50B 349.30A 365.50B 357.90 +5.90 352.00 2335 ---- 369.10B 354.00A 369.10B 362.60 +5.90 356.70 2340 ---- 373.00B 358.70A 373.00B 367.30 +5.90 361.40 2345 ---- 377.80B 363.40A 377.80B 372.10 +6.10 366.00 2350 ---- 384.50B 368.10A 384.50B 376.80 +6.00 370.80 16 2360 ---- 392.10B 377.50A 392.10B 386.30 +6.10 380.20 2370 ---- 401.60B 388.90A 401.60B 395.80 +6.10 389.70 2375 ---- 408.30B 391.70A 408.30B 400.60 +6.20 394.40 2380 ---- 411.20B 398.40A 411.20B 405.30 +6.10 399.20 2390 ---- 420.80B 408.00A 420.80B 414.90 +6.20 408.70 2400 ---- 432.40B 415.60A 432.40B 424.50 +6.30 418.20 14 2410 ---- 440.10B 427.10A 440.10B 434.10 +6.30 427.80 2420 ---- 449.80B 436.70A 449.80B 443.80 +6.40 437.40 2425 ---- 456.60B 439.60A 456.60B 448.60 +6.40 442.20 6 2430 ---- 459.50B 446.30A 459.50B 453.50 +6.40 447.10 2440 ---- 469.20B 456.00A 469.20B 463.10 +6.40 456.70 2450 ---- 480.90B 463.70A 480.90B 472.90 +6.50 466.40 2475 ---- 505.40B 488.00A 505.40B 497.20 +6.50 490.70 26 2500 ---- 530.00B 512.40A 530.00B 521.80 +6.70 515.10 15 2525 ---- 554.70B 537.00A 554.70B 546.40 +6.80 539.60 2550 ---- 579.40B 561.60A 579.40B 571.10 +6.80 564.30 2575 ---- 604.40B 586.30A 604.40B 596.00 +7.00 589.00 2600 ---- 629.40B 611.00A 629.40B 620.90 +7.00 613.90 2625 ---- 652.40B 636.00A 652.30B 645.90 +7.10 638.80 2700 ---- 727.30B 713.00A 727.20B 720.90 +7.10 713.80 3000 ---- 1027.20B 1013.10A 1027.10B 1020.90 +7.10 1013.80 3100 ---- 1127.20B 1113.00A 1127.10B 1120.90 +7.10 1113.80 3200 ---- 1227.20B 1212.90A 1227.10B 1220.90 +7.10 1213.80 3300 ---- 1327.20B 1313.10A 1327.10B 1320.90 +7.10 1313.80 3400 ---- 1427.10B 1413.00A 1427.10B 1420.90 +7.10 1413.80 4000 ---- 2027.00B 2013.10A 2026.90B 2020.90 +7.10 2013.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 .00 .20 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .90 +.10 .80 1460 ---- ---- ---- ---- 1.00 +.10 .90 1470 ---- ---- ---- ---- 1.10 +.10 1.00 1475 ---- ---- ---- ---- 1.10 .00 1.10 1480 ---- ---- ---- ---- 1.10 .00 1.10 1490 ---- ---- ---- ---- 1.30 +.10 1.20 1500 ---- ---- ---- ---- 1.40 +.10 1.30 1510 ---- ---- ---- ---- 1.50 +.10 1.40 1520 ---- ---- ---- ---- 1.60 .00 1.60 1525 ---- ---- ---- ---- 1.70 +.10 1.60 1530 ---- ---- ---- ---- 1.80 +.10 1.70 1540 ---- ---- ---- ---- 1.90 .00 1.90 1545 ---- ---- ---- ---- 2.00 +.10 1.90 1550 ---- ---- ---- ---- 2.10 +.10 2.00 1 1555 ---- ---- ---- ---- 2.20 +.10 2.10 1560 ---- ---- ---- ---- 2.20 .00 2.20 1565 ---- ---- ---- ---- 2.30 .00 2.30 1570 ---- ---- ---- ---- 2.40 .00 2.40 1575 ---- ---- ---- ---- 2.50 .00 2.50 1580 ---- ---- ---- ---- 2.70 +.10 2.60 1585 ---- ---- ---- ---- 2.80 +.10 2.70 1590 ---- ---- ---- ---- 2.90 +.10 2.80 1595 ---- ---- ---- ---- 3.00 +.10 2.90 1600 ---- ---- ---- ---- 3.10 .00 3.10 15 1605 ---- ---- ---- ---- 3.30 +.10 3.20 1610 ---- ---- ---- ---- 3.40 +.10 3.30 1615 ---- ---- ---- ---- 3.50 .00 3.50 1620 ---- 3.70B ---- 3.70B 3.70 +.10 3.60 1 1625 ---- ---- ---- ---- 3.90 +.10 3.80 1630 ---- ---- ---- ---- 4.00 .00 4.00 1635 ---- 4.20B ---- 4.20B 4.20 +.10 4.10 1640 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1645 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1650 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 2 1655 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 1660 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 1665 ---- 5.40B ---- 5.40B 5.40 +.10 5.30 1670 ---- 5.70B ---- 5.70B 5.60 +.10 5.50 1675 ---- 5.90B ---- 5.90B 5.90 +.10 5.80 1680 ---- 6.20B ---- 6.20B 6.10 +.10 6.00 1685 ---- 6.50B ---- 6.50B 6.40 +.10 6.30 1690 ---- 6.80B ---- 6.80B 6.70 +.10 6.60 1695 ---- 7.10B ---- 7.10B 7.00 +.10 6.90 1700 ---- 7.40B ---- 7.40B 7.30 +.10 7.20 1 1705 ---- 7.80B ---- 7.80B 7.60 +.10 7.50 1710 ---- 8.10B ---- 8.10B 7.90 +.10 7.80 1715 ---- 8.50B ---- 8.50B 8.30 +.10 8.20 1720 ---- 8.90B ---- 8.90B 8.70 +.20 8.50 1725 ---- 9.30B ---- 9.30B 9.00 +.10 8.90 1730 ---- 9.70B 9.20A 9.70B 9.40 +.10 9.30 1735 ---- 10.10B 9.60A 10.10B 9.90 +.20 9.70 1740 ---- 10.60B ---- 10.60B 10.30 +.20 10.10 1745 ---- 11.10B 10.50A 11.10B 10.80 +.20 10.60 1750 ---- 11.60B 10.90A 11.60B 11.20 +.20 11.00 1 1755 ---- 12.10B 11.40A 12.10B 11.70 +.20 11.50 1760 ---- 12.70B 11.90A 12.70B 12.30 +.30 12.00 1765 ---- 13.30B 12.40A 13.30B 12.80 +.20 12.60 1770 ---- 13.90B 13.00A 13.90B 13.40 +.30 13.10 1775 ---- 14.50B 13.50A 14.50B 14.00 +.30 13.70 1780 ---- 15.20B 14.10A 15.20B 14.60 +.30 14.30 5 1785 ---- 15.90B 14.70A 15.90B 15.30 +.30 15.00 1790 ---- 16.60B 15.40A 16.60B 16.00 +.40 15.60 1795 ---- 17.30B 16.10A 17.30B 16.70 +.40 16.30 1800 ---- 18.20B 16.80A 18.20B 17.40 +.40 17.00 76 1805 ---- 19.00B 17.50A 19.00B 18.20 +.40 17.80 1810 ---- 19.80B 18.30A 19.80B 19.00 +.40 18.60 1815 ---- 20.70B 19.10A 20.70B 19.90 +.50 19.40 1820 ---- 21.60B 19.90A 21.60B 20.70 +.40 20.30 10 1825 ---- 22.60B 20.80A 22.60B 21.70 +.50 21.20 1830 ---- 23.60B 21.70A 23.60B 22.60 +.50 22.10 1835 ---- 24.70B 22.60A 24.70B 23.60 +.50 23.10 1840 ---- 25.80B 23.60A 25.80B 24.70 +.60 24.10 1845 ---- 26.90B 24.60A 26.90B 25.70 +.60 25.10 1850 ---- 28.10B 25.60A 28.10B 26.90 +.70 26.20 270 1855 ---- 29.40B 26.80A 29.40B 28.00 +.70 27.30 1860 ---- 30.60B 28.00A 30.60B 29.20 +.70 28.50 1865 ---- 32.00B 29.20A 32.00B 30.50 +.80 29.70 1870 ---- 33.30B 30.40A 33.30B 31.80 +.80 31.00 1875 ---- 34.80B 31.70A 34.80B 33.10 +.80 32.30 1880 ---- 36.20B 33.00A 36.20B 34.50 +.80 33.70 1885 ---- 37.80B 34.40A 37.80B 36.00 +.90 35.10 1890 ---- 39.40B 35.80A 39.40B 37.50 +.90 36.60 1895 ---- 41.00B 37.30A 41.00B 39.00 +.90 38.10 1900 ---- 42.70B 38.70A 42.70B 40.60 +1.00 39.60 140 1905 ---- 44.40B 40.40A 44.40B 42.30 +1.10 41.20 1910 ---- 46.20B 42.00A 46.20B 44.00 +1.10 42.90 1915 ---- 48.10B 43.70A 48.10B 45.70 +1.10 44.60 1920 ---- 50.00B 45.40A 50.00B 47.60 +1.20 46.40 1925 ---- 51.90B 47.20A 51.90B 49.40 +1.20 48.20 1930 ---- 53.90B 49.00A 53.90B 51.40 +1.30 50.10 1935 ---- 56.00B 50.90A 56.00B 53.30 +1.30 52.00 1 1940 ---- 58.10B 52.90A 58.10B 55.40 +1.40 54.00 1945 ---- 60.30B 54.90A 60.30B 57.50 +1.50 56.00 1950 ---- 62.60B 56.90A 62.60B 59.60 +1.50 58.10 70 1955 ---- 64.90B 59.00A 64.90B 61.80 +1.50 60.30 1960 ---- 67.20B 61.20A 67.20B 64.10 +1.60 62.50 1965 ---- 69.60B 63.50A 69.60B 66.40 +1.70 64.70 1970 ---- 72.10B 65.70A 72.10B 68.80 +1.70 67.10 1975 ---- 74.60B 68.10A 74.60B 71.30 +1.90 69.40 1980 ---- 77.20B 70.50A 77.20B 73.80 +1.90 71.90 1 1985 ---- 79.90B 72.90A 79.90B 76.30 +1.90 74.40 1990 ---- 82.60B 75.40A 82.60B 78.90 +2.00 76.90 1995 ---- 85.30B 78.00A 85.30B 81.60 +2.10 79.50 2000 ---- 88.10B 80.60A 88.10B 84.30 +2.20 82.10 93 2005 ---- 91.00B 83.20A 91.00B 87.10 +2.30 84.80 5 2010 ---- 93.90B 86.00A 93.90B 89.90 +2.30 87.60 2015 ---- 96.90B 88.70A 96.90B 92.80 +2.40 90.40 1 2020 ---- 99.90B 91.60A 99.90B 95.70 +2.40 93.30 2025 ---- 103.00B 94.40A 103.00B 98.70 +2.50 96.20 2030 ---- 106.10B 97.40A 106.10B 101.80 +2.60 99.20 2035 ---- 109.20B 100.30A 109.20B 104.90 +2.70 102.20 2040 ---- 112.50B 103.40A 112.50B 108.00 +2.70 105.30 2045 ---- 115.70B 106.50A 115.70B 111.20 +2.80 108.40 2050 ---- 119.00B 109.60A 119.00B 114.40 +2.90 111.50 26 2055 ---- 122.40B 112.80A 122.40B 117.70 +2.90 114.80 2060 ---- 125.80B 116.00A 125.80B 121.00 +3.00 118.00 2065 ---- 129.20B 119.30A 129.20B 124.40 +3.10 121.30 2070 ---- 132.70B 122.60A 132.70B 127.80 +3.10 124.70 50 2075 ---- 136.20B 125.90A 136.20B 131.30 +3.30 128.00 2080 ---- 139.80B 129.30A 139.80B 134.80 +3.30 131.50 2085 ---- 143.40B 132.80A 143.40B 138.30 +3.40 134.90 2090 ---- 147.00B 136.20A 147.00B 141.90 +3.40 138.50 2095 ---- 150.70B 139.80A 150.70B 145.50 +3.50 142.00 2100 149.70 154.40B 143.30A 149.90B 149.10 +3.50 1 145.60 4 2105 ---- 158.10B 146.90A 158.10B 152.80 +3.60 149.20 2110 ---- 161.90B 150.60A 161.90B 156.50 +3.60 152.90 2115 ---- 165.70B 154.20A 165.70B 160.20 +3.60 156.60 2120 ---- 169.60B 157.90A 169.60B 164.00 +3.70 160.30 2125 ---- 173.40B 161.70A 173.40B 167.80 +3.80 164.00 2130 ---- 177.30B 165.40A 177.30B 171.70 +3.90 167.80 2135 ---- 181.30B 169.20A 181.30B 175.60 +4.00 171.60 2140 ---- 185.20B 173.10A 185.20B 179.50 +4.00 175.50 1 2145 ---- 189.20B 176.90A 189.20B 183.40 +4.00 179.40 2150 ---- 193.20B 180.80A 193.20B 187.30 +4.00 183.30 2155 ---- 197.20B 184.70A 197.20B 191.30 +4.10 187.20 2160 ---- 201.30B 188.70A 201.30B 195.30 +4.10 191.20 2165 ---- 205.40B 192.70A 205.40B 199.40 +4.20 195.20 1 2170 ---- 209.50B 196.70A 209.50B 203.50 +4.30 199.20 2175 ---- 213.60B 200.70A 213.60B 207.50 +4.30 203.20 2180 ---- 217.80B 204.70A 217.80B 211.70 +4.40 207.30 2185 ---- 222.00B 208.80A 222.00B 215.80 +4.50 211.30 2190 ---- 226.20B 212.90A 226.20B 219.90 +4.50 215.40 2195 ---- 230.40B 217.00A 230.40B 224.10 +4.50 219.60 2200 ---- 234.60B 221.20A 234.60B 228.30 +4.60 223.70 2205 ---- 238.90B 225.30A 238.90B 232.60 +4.70 227.90 2210 ---- 243.20B 229.50A 243.20B 236.80 +4.70 232.10 2215 ---- 247.50B 233.70A 247.50B 241.10 +4.80 236.30 2220 ---- 251.80B 237.90A 251.80B 245.30 +4.80 240.50 2225 ---- 256.10B 242.20A 256.10B 249.60 +4.80 244.80 2230 ---- 260.50B 246.40A 260.50B 253.90 +4.90 249.00 2235 ---- 264.90B 250.70A 264.90B 258.30 +5.00 253.30 2240 ---- 269.30B 255.00A 269.30B 262.60 +5.00 257.60 2245 ---- 273.70B 259.30A 273.70B 267.00 +5.00 262.00 2250 ---- 278.10B 263.70A 278.10B 271.40 +5.10 266.30 2255 ---- 282.50B 268.00A 282.50B 275.80 +5.10 270.70 2260 ---- 287.00B 272.40A 287.00B 280.20 +5.20 275.00 2265 ---- 291.40B 276.80A 291.40B 284.60 +5.20 279.40 2270 ---- 295.90B 281.20A 295.90B 289.00 +5.20 283.80 2275 ---- 300.40B 285.60A 300.40B 293.50 +5.20 288.30 2280 ---- 304.90B 290.00A 304.90B 297.90 +5.20 292.70 2285 ---- 309.40B 294.50A 309.40B 302.40 +5.20 297.20 2290 ---- 313.90B 298.90A 313.90B 306.90 +5.30 301.60 2295 ---- 318.50B 303.40A 318.50B 311.40 +5.30 306.10 2300 ---- 323.00B 307.90A 323.00B 315.90 +5.30 310.60 2305 ---- 327.60B 312.40A 327.60B 320.50 +5.40 315.10 2310 ---- 332.20B 316.90A 332.20B 325.00 +5.40 319.60 2315 ---- 336.80B 321.40A 336.80B 329.60 +5.50 324.10 2320 ---- 341.40B 325.90A 341.40B 334.10 +5.40 328.70 2325 ---- 346.00B 330.50A 346.00B 338.70 +5.50 333.20 2330 ---- 350.60B 335.00A 350.60B 343.30 +5.50 337.80 2335 ---- 355.20B 339.60A 355.20B 347.90 +5.60 342.30 2340 ---- 359.80B 344.20A 359.80B 352.50 +5.60 346.90 2345 ---- 364.50B 348.80A 364.50B 357.10 +5.60 351.50 2350 ---- 369.10B 353.40A 369.10B 361.80 +5.70 356.10 1 2355 ---- 373.80B 358.00A 373.80B 366.40 +5.70 360.70 2360 ---- 378.50B 362.60A 378.50B 371.00 +5.70 365.30 2370 ---- 387.90B 371.80A 387.90B 380.40 +5.80 374.60 2375 ---- 392.60B 376.50A 392.60B 385.00 +5.80 379.20 2380 ---- 397.30B 381.20A 397.30B 389.70 +5.80 383.90 2390 ---- 406.70B 390.50A 406.70B 399.10 +5.90 393.20 2400 ---- 416.20B 399.90A 416.20B 408.50 +5.90 402.60 2410 ---- 423.30B 409.30A 422.10B 418.00 +6.00 412.00 2420 ---- 432.90B 418.70A 431.60B 427.50 +6.10 421.40 2425 ---- 439.90B 423.40A 439.90B 432.20 +6.10 426.10 2430 ---- 442.40B 430.80A 441.00B 437.00 +6.10 430.90 2440 ---- 452.00B ---- 450.50B 446.50 +6.20 440.30 2450 ---- 463.90B 447.20A 463.90B 456.00 +6.10 449.90 12 2460 ---- 471.20B ---- 469.70B 465.60 +6.20 459.40 3 2475 ---- 488.00B 471.10A 488.00B 480.00 +6.30 473.70 2500 ---- 512.20B 495.20A 512.20B 504.20 +6.40 497.80 2525 ---- 536.60B 519.30A 536.60B 528.50 +6.50 522.00 2 2550 ---- 561.10B 543.60A 561.10B 552.90 +6.60 546.30 1 2575 ---- 585.70B 568.10A 585.70B 577.40 +6.70 570.70 2600 ---- 610.40B 592.60A 610.40B 602.00 +6.70 595.30 1 2625 ---- 635.10B 617.20A 635.10B 626.70 +6.80 619.90 2650 ---- 660.00B 641.90A 660.00B 651.60 +6.90 644.70 1 2750 ---- 757.40B ---- 756.00B 751.50 +7.00 744.50 3000 ---- 1007.30B ---- 1005.80B 1001.50 +7.00 994.50 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 -.10 .20 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 -.10 .30 1195 ---- ---- ---- ---- .20 -.10 .30 1200 ---- ---- ---- ---- .20 -.10 .30 9 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .30 .00 .30 1215 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 -.10 .40 1245 ---- ---- ---- ---- .30 -.10 .40 1250 ---- ---- ---- ---- .30 -.10 .40 1255 ---- ---- ---- ---- .30 -.10 .40 1260 ---- ---- ---- ---- .40 .00 .40 1265 ---- ---- ---- ---- .40 .00 .40 1270 ---- ---- ---- ---- .40 .00 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .40 -.10 .50 1290 ---- ---- ---- ---- .40 -.10 .50 1295 ---- ---- ---- ---- .50 .00 .50 1300 ---- ---- ---- ---- .50 .00 .50 1000 1305 ---- ---- ---- ---- .50 .00 .50 1310 ---- ---- ---- ---- .50 .00 .50 1315 ---- ---- ---- ---- .50 -.10 .60 1320 ---- ---- ---- ---- .50 -.10 .60 1325 ---- ---- ---- ---- .60 .00 .60 1330 ---- ---- ---- ---- .60 .00 .60 1335 ---- ---- ---- ---- .60 .00 .60 1340 ---- ---- ---- ---- .60 -.10 .70 1345 ---- ---- ---- ---- .60 -.10 .70 1350 ---- ---- ---- ---- .70 .00 .70 1 1355 ---- ---- ---- ---- .70 .00 .70 1360 ---- ---- ---- ---- .70 .00 .70 2 1365 ---- ---- ---- ---- .70 -.10 .80 1370 ---- ---- ---- ---- .80 .00 .80 1375 ---- ---- ---- ---- .80 .00 .80 1380 ---- ---- ---- ---- .80 .00 .80 1385 ---- ---- ---- ---- .80 -.10 .90 1390 ---- ---- ---- ---- .90 .00 .90 1395 ---- ---- ---- ---- .90 .00 .90 1400 ---- ---- ---- ---- .90 .00 .90 1405 ---- ---- ---- ---- .90 -.10 1.00 1410 ---- ---- ---- ---- 1.00 .00 1.00 1415 ---- ---- ---- ---- 1.00 .00 1.00 1420 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.10 .00 1.10 1430 ---- ---- ---- ---- 1.10 -.10 1.20 1435 ---- ---- ---- ---- 1.20 .00 1.20 1440 ---- ---- ---- ---- 1.20 .00 1.20 1445 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.30 .00 1.30 6 1455 ---- ---- ---- ---- 1.30 -.10 1.40 1460 ---- ---- ---- ---- 1.40 .00 1.40 1465 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.50 .00 1.50 1475 ---- ---- ---- ---- 1.60 .00 1.60 1480 ---- ---- ---- ---- 1.60 .00 1.60 1 1485 ---- ---- ---- ---- 1.70 .00 1.70 2 1490 ---- ---- ---- ---- 1.70 -.10 1.80 1 1495 ---- ---- ---- ---- 1.80 .00 1.80 1500 ---- ---- ---- ---- 1.90 .00 1.90 127 1505 ---- ---- ---- ---- 2.00 .00 2.00 1510 ---- ---- ---- ---- 2.00 .00 2.00 1515 ---- ---- ---- ---- 2.10 .00 2.10 1520 ---- ---- ---- ---- 2.20 .00 2.20 1525 ---- ---- ---- ---- 2.30 .00 2.30 1530 ---- ---- ---- ---- 2.40 .00 2.40 1535 ---- ---- ---- ---- 2.50 .00 2.50 1540 ---- ---- ---- ---- 2.60 .00 2.60 1545 ---- ---- ---- ---- 2.70 .00 2.70 1550 ---- ---- ---- ---- 2.80 .00 2.80 35 1555 ---- ---- ---- ---- 2.90 .00 2.90 1560 ---- ---- ---- ---- 3.10 +.10 3.00 1565 ---- ---- ---- ---- 3.20 +.10 3.10 1570 ---- ---- ---- ---- 3.30 .00 3.30 2 1575 ---- ---- ---- ---- 3.50 +.10 3.40 19 1580 ---- 3.60B ---- 3.60B 3.60 +.10 3.50 1585 ---- ---- ---- ---- 3.80 +.10 3.70 1 1590 ---- 3.90B ---- 3.90B 3.90 +.10 3.80 1595 ---- ---- ---- ---- 4.10 +.10 4.00 1600 ---- ---- ---- ---- 4.20 .00 4.20 452 1605 ---- 4.40B ---- 4.40B 4.40 +.10 4.30 1 1610 ---- 4.60B ---- 4.60B 4.60 +.10 4.50 1 1615 ---- 4.80B ---- 4.80B 4.80 +.10 4.70 1620 ---- 5.00B ---- 5.00B 5.00 +.10 4.90 1625 ---- 5.20B ---- 5.20B 5.20 +.10 5.10 16 1630 ---- 5.40B ---- 5.40B 5.40 +.10 5.30 1635 ---- 5.60B ---- 5.60B 5.60 +.10 5.50 1640 ---- ---- ---- ---- 5.90 +.10 5.80 1645 ---- 6.10B ---- 6.10B 6.10 +.10 6.00 1650 ---- 6.30B ---- 6.30B 6.30 +.10 6.20 87 1655 ---- 6.60B ---- 6.60B 6.60 +.10 6.50 1660 ---- 6.90B ---- 6.90B 6.90 +.10 6.80 1665 ---- 7.20B ---- 7.20B 7.20 +.20 7.00 1670 ---- 7.50B ---- 7.50B 7.50 +.20 7.30 1675 ---- 7.80B ---- 7.80B 7.80 +.20 7.60 100 1680 ---- 8.10B ---- 8.10B 8.10 +.20 7.90 1685 ---- 8.50B ---- 8.50B 8.40 +.10 8.30 1690 ---- 8.90B ---- 8.90B 8.80 +.20 8.60 1695 ---- 9.20B ---- 9.20B 9.10 +.20 8.90 1700 ---- 9.60B ---- 9.60B 9.50 +.20 9.30 1 1705 ---- 10.00B ---- 10.00B 9.90 +.20 9.70 1710 ---- 10.50B ---- 10.50B 10.30 +.20 10.10 1715 ---- 10.90B ---- 10.90B 10.70 +.20 10.50 1720 ---- 11.40B ---- 11.40B 11.10 +.20 10.90 1725 ---- 11.90B 11.30A 11.90B 11.60 +.20 11.40 1730 ---- 12.40B 11.80A 12.40B 12.10 +.20 11.90 1735 ---- 12.90B ---- 12.90B 12.60 +.30 12.30 1740 ---- 13.40B ---- 13.40B 13.10 +.30 12.80 1745 ---- 14.00B 13.30A 14.00B 13.60 +.20 13.40 1750 ---- 14.70B 13.80A 14.70B 14.20 +.30 13.90 1 444 1755 ---- 15.20B 14.40A 15.20B 14.80 +.30 14.50 1760 ---- 15.90B 15.00A 15.90B 15.40 +.30 15.10 1765 ---- 16.60B 15.60A 16.60B 16.10 +.40 15.70 1770 ---- 17.30B 16.20A 17.30B 16.70 +.30 16.40 1775 ---- 18.10B 16.90A 18.10B 17.40 +.40 17.00 16 1780 ---- 18.80B 17.60A 18.80B 18.10 +.30 17.80 1785 ---- 19.60B 18.30A 19.60B 18.90 +.40 18.50 1790 ---- 20.40B 19.00A 20.40B 19.70 +.50 19.20 1795 ---- 21.20B 19.80A 21.20B 20.50 +.50 20.00 1800 ---- 22.20B 20.60A 22.20B 21.30 +.40 20.90 920 1805 ---- 23.10B 21.40A 23.10B 22.20 +.50 21.70 1810 ---- 24.00B 22.30A 24.00B 23.10 +.50 22.60 1815 ---- 25.00B 23.20A 25.00B 24.10 +.60 23.50 1820 ---- 26.10B 24.20A 26.10B 25.10 +.60 24.50 1825 ---- 27.20B 25.10A 27.20B 26.10 +.60 25.50 25 1830 ---- 28.30B 26.10A 28.30B 27.20 +.70 26.50 8 1835 ---- 29.40B 27.20A 29.40B 28.30 +.70 27.60 1840 ---- 30.60B 28.30A 30.60B 29.40 +.70 28.70 1845 ---- 31.90B 29.40A 31.90B 30.60 +.70 29.90 1850 ---- 33.20B 30.50A 33.20B 31.80 +.80 31.00 213 1855 ---- 34.50B 31.80A 34.50B 33.10 +.80 32.30 1860 ---- 35.90B 33.00A 35.90B 34.40 +.80 33.60 1865 ---- 37.30B 34.30A 37.30B 35.80 +.90 34.90 1870 ---- 38.80B 35.60A 38.80B 37.20 +1.00 36.20 1875 ---- 40.30B 36.90A 40.30B 38.60 +1.00 37.60 43 1880 ---- 41.90B 38.30A 41.90B 40.10 +1.00 39.10 491 1885 ---- 43.50B 39.90A 43.50B 41.70 +1.10 40.60 1890 ---- 45.20B 41.30A 45.20B 43.30 +1.20 42.10 450 1895 ---- 46.90B 43.00A 46.90B 44.90 +1.20 43.70 1900 ---- 48.60B 44.50A 48.60B 46.60 +1.20 45.40 150 479 1905 ---- 50.50B 46.30A 50.50B 48.40 +1.30 47.10 1910 ---- 52.30B 48.00A 52.30B 50.20 +1.40 48.80 1915 ---- 54.30B 49.80A 54.30B 52.00 +1.40 50.60 1920 ---- 56.20B 51.60A 56.20B 53.90 +1.40 52.50 1925 ---- 58.30B 53.50A 58.30B 55.80 +1.40 54.40 1930 ---- 60.30B 55.40A 60.30B 57.80 +1.50 56.30 1935 ---- 62.50B 57.30A 62.50B 59.90 +1.60 58.30 1940 ---- 64.70B 59.30A 64.70B 62.00 +1.70 60.30 1 1945 ---- 66.90B 61.40A 66.90B 64.10 +1.70 62.40 1950 ---- 69.20B 63.50A 69.20B 66.30 +1.70 64.60 109 1955 ---- 71.50B 65.70A 71.50B 68.60 +1.80 66.80 1960 ---- 73.90B 67.90A 73.90B 70.90 +1.80 69.10 1965 ---- 76.40B 70.20A 76.40B 73.30 +1.90 71.40 1970 ---- 78.90B 72.50A 78.90B 75.70 +2.00 73.70 100 1975 ---- 81.40B 74.90A 81.40B 78.20 +2.10 76.10 1980 ---- 84.00B 77.30A 84.00B 80.70 +2.10 78.60 1985 ---- 86.70B 79.80A 86.70B 83.30 +2.20 81.10 75 1990 ---- 89.40B 82.30A 89.40B 85.90 +2.20 83.70 1995 ---- 92.20B 84.90A 92.20B 88.60 +2.30 86.30 2000 ---- 95.00B 87.60A 95.00B 91.30 +2.30 89.00 432 2005 ---- 97.80B 90.20A 97.80B 94.10 +2.40 91.70 2010 ---- 100.70B 93.00A 100.70B 96.90 +2.40 94.50 670 2015 ---- 103.70B 95.80A 103.70B 99.80 +2.50 97.30 2020 ---- 106.70B 98.60A 106.70B 102.70 +2.50 100.20 2025 ---- 109.80B 101.50A 109.80B 105.70 +2.60 103.10 16 2030 ---- 112.90B 104.40A 112.90B 108.70 +2.70 106.00 50 2035 ---- 116.00B 107.40A 116.00B 111.80 +2.70 109.10 100 2040 ---- 119.20B 110.40A 119.20B 114.90 +2.80 112.10 50 2045 ---- 122.40B 113.50A 122.40B 118.10 +2.90 115.20 2050 ---- 125.70B 116.60A 125.70B 121.30 +2.90 118.40 270 2055 ---- 129.00B 119.70A 129.00B 124.60 +3.00 121.60 2060 ---- 132.40B 122.90A 132.40B 127.80 +3.00 124.80 2065 ---- 135.80B 126.20A 135.80B 131.20 +3.10 128.10 2070 ---- 139.20B 129.40A 139.20B 134.60 +3.20 131.40 2075 ---- 142.70B 132.80A 142.70B 138.00 +3.30 134.70 275 2080 ---- 146.20B 136.10A 146.20B 141.40 +3.30 138.10 2085 ---- 149.80B 139.50A 149.80B 144.90 +3.30 141.60 2090 ---- 153.40B 143.00A 153.40B 148.40 +3.40 145.00 2095 ---- 157.00B 146.50A 157.00B 152.00 +3.50 148.50 2100 ---- 160.60B 150.00A 160.60B 155.60 +3.50 152.10 2 2105 ---- 164.30B 153.50A 164.30B 159.20 +3.60 155.60 2110 ---- 168.00B 157.10A 168.00B 162.90 +3.70 159.20 120 2115 ---- 171.80B 160.70A 171.80B 166.60 +3.70 162.90 2120 ---- 175.60B 164.40A 175.60B 170.30 +3.70 166.60 2125 ---- 179.40B 168.10A 179.40B 174.00 +3.70 170.30 3 2130 ---- 183.20B 171.80A 183.20B 177.80 +3.80 174.00 2135 ---- 187.10B 175.50A 187.10B 181.60 +3.80 177.80 2140 ---- 191.00B 179.30A 191.00B 185.50 +3.90 181.60 2145 ---- 194.90B 183.10A 194.90B 189.30 +3.90 185.40 2150 ---- 198.90B 186.90A 198.90B 193.20 +4.00 189.20 2155 ---- 202.80B 190.80A 202.80B 197.20 +4.10 193.10 2160 ---- 206.80B 194.70A 206.80B 201.10 +4.10 197.00 2165 ---- 210.90B 198.60A 210.90B 205.10 +4.20 200.90 2170 ---- 214.90B 202.50A 214.90B 209.10 +4.20 204.90 2175 ---- 219.00B 206.50A 219.00B 213.10 +4.30 208.80 2180 ---- 223.10B 210.50A 223.10B 217.10 +4.30 212.80 2185 ---- 227.20B 214.50A 227.20B 221.20 +4.30 216.90 2190 ---- 231.30B 218.50A 231.30B 225.30 +4.40 220.90 2195 ---- 235.50B 222.60A 235.50B 229.40 +4.40 225.00 2200 ---- 239.60B 226.70A 239.60B 233.50 +4.40 229.10 2205 ---- 243.80B 230.80A 243.80B 237.70 +4.50 233.20 2210 ---- 248.00B 234.90A 248.00B 241.90 +4.60 237.30 2215 ---- 252.30B 239.00A 252.30B 246.10 +4.60 241.50 2220 ---- 256.50B 243.20A 256.50B 250.30 +4.70 245.60 2225 ---- 260.80B 247.30A 260.80B 254.50 +4.70 249.80 2230 ---- 265.10B 251.50A 265.10B 258.80 +4.80 254.00 8 2235 ---- 269.40B 255.70A 269.40B 263.00 +4.80 258.20 2240 ---- 273.70B 260.00A 273.70B 267.30 +4.80 262.50 2245 ---- 278.00B 264.20A 278.00B 271.60 +4.90 266.70 2250 ---- 282.40B 268.50A 282.40B 275.90 +4.90 271.00 2255 ---- 286.80B 272.80A 286.80B 280.20 +4.90 275.30 2260 ---- 291.10B 277.10A 291.10B 284.60 +5.00 279.60 2265 ---- 295.50B 281.40A 295.50B 289.00 +5.10 283.90 2270 ---- 299.90B 285.70A 299.90B 293.30 +5.00 288.30 2275 ---- 304.40B 290.10A 304.40B 297.70 +5.10 292.60 2280 ---- 308.80B 294.40A 308.80B 302.10 +5.10 297.00 16 2285 ---- 313.20B 298.80A 313.20B 306.50 +5.10 301.40 2290 ---- 317.70B 303.20A 317.70B 311.00 +5.20 305.80 2295 ---- 322.20B 307.60A 322.20B 315.40 +5.20 310.20 2300 ---- 326.70B 312.00A 326.70B 319.90 +5.30 314.60 2305 ---- 331.20B 316.50A 331.20B 324.30 +5.30 319.00 2310 ---- 335.70B 320.90A 335.70B 328.80 +5.30 323.50 2315 ---- 340.20B 325.40A 340.20B 333.30 +5.40 327.90 2320 ---- 344.80B 329.80A 344.80B 337.80 +5.40 332.40 2325 ---- 349.30B 334.30A 349.30B 342.30 +5.40 336.90 2330 ---- 353.90B 338.80A 353.90B 346.90 +5.50 341.40 2335 ---- 358.40B 343.30A 358.40B 351.40 +5.50 345.90 2340 ---- 363.00B 347.80A 363.00B 355.90 +5.50 350.40 2345 ---- 367.60B 352.40A 367.60B 360.50 +5.60 354.90 2350 ---- 372.20B 356.90A 372.20B 365.00 +5.50 359.50 2355 ---- 376.80B 361.40A 376.80B 369.60 +5.60 364.00 1 2360 ---- 381.40B 366.00A 381.40B 374.20 +5.60 368.60 2370 ---- 390.60B 375.10A 390.60B 383.40 +5.70 377.70 2375 ---- 395.30B 379.70A 395.30B 388.00 +5.70 382.30 2380 ---- 399.90B 384.30A 399.90B 392.60 +5.70 386.90 2390 ---- 409.30B 393.50A 409.30B 401.90 +5.70 396.20 2400 ---- 418.60B 402.80A 418.60B 411.20 +5.80 405.40 1 2410 ---- 428.00B 412.10A 428.00B 420.50 +5.80 414.70 2420 ---- 437.40B 421.40A 437.40B 429.90 +5.90 424.00 2425 ---- 442.20B 426.10A 442.20B 434.60 +5.90 428.70 2430 ---- 446.90B 430.80A 446.90B 439.30 +5.90 433.40 2440 ---- 455.60B 440.20A 455.60B 448.70 +5.90 442.80 2450 ---- 465.80B 449.60A 465.80B 458.10 +5.90 452.20 2460 ---- 472.90B 459.00A 471.60B 467.60 +6.00 461.60 2475 ---- 489.70B 473.20A 489.70B 481.90 +6.10 475.80 2500 ---- 513.70B 497.10A 513.70B 505.80 +6.20 499.60 15 2525 ---- 537.90B 521.00A 537.90B 529.80 +6.20 523.60 2550 ---- 562.10B 545.10A 562.10B 554.00 +6.30 547.70 2575 ---- 586.50B 569.30A 586.50B 578.30 +6.40 571.90 2600 ---- 611.10B 593.60A 611.10B 602.80 +6.50 596.30 2625 ---- 635.60B 618.10A 635.60B 627.30 +6.60 620.70 2650 ---- 660.30B 642.70A 660.30B 652.00 +6.70 645.30 2700 ---- 710.00B 691.90A 710.00B 701.60 +6.90 694.70 2750 ---- 759.70B 741.70A 759.70B 751.50 +7.00 744.50 2800 ---- 807.40B ---- 805.90B 801.50 +7.00 794.50 2850 ---- 857.30B ---- 855.80B 851.50 +7.00 844.50 2875 ---- 882.20B ---- 881.10B 876.50 +7.00 869.50 2950 ---- 957.20B ---- 955.90B 951.50 +7.00 944.50 3000 ---- 1007.20B ---- 1005.90B 1001.50 +7.00 994.50 3200 ---- 1207.00B ---- 1205.90B 1201.50 +7.00 1194.50 3500 ---- 1506.80B ---- 1505.60B 1501.50 +7.00 1494.50 4000 ---- 2006.40B ---- 2005.40B 2001.50 +7.00 1994.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .30 -.20 .50 1300 ---- ---- ---- ---- .40 -.20 .60 1325 ---- ---- ---- ---- .50 -.20 .70 1350 ---- ---- ---- ---- .70 -.10 .80 1375 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- 1.00 -.10 1.10 1425 ---- ---- ---- ---- 1.20 -.10 1.30 1450 ---- ---- ---- ---- 1.50 -.10 1.60 1470 ---- ---- ---- ---- 1.80 .00 1.80 1475 ---- ---- ---- ---- 1.90 .00 1.90 1480 ---- ---- ---- ---- 1.90 .00 1.90 1490 ---- ---- ---- ---- 2.10 .00 2.10 1500 ---- ---- ---- ---- 2.30 +.10 2.20 8 1510 ---- ---- ---- ---- 2.50 +.10 2.40 1520 ---- ---- ---- ---- 2.70 +.10 2.60 1525 ---- ---- ---- ---- 2.80 +.10 2.70 1530 ---- ---- ---- ---- 2.90 +.10 2.80 1540 ---- ---- ---- ---- 3.10 +.10 3.00 1550 ---- ---- ---- ---- 3.40 +.10 3.30 1560 ---- ---- ---- ---- 3.60 +.10 3.50 1565 ---- ---- ---- ---- 3.80 +.10 3.70 1570 ---- ---- ---- ---- 3.90 +.10 3.80 1 1575 ---- ---- ---- ---- 4.10 +.10 4.00 1580 ---- ---- ---- ---- 4.20 +.10 4.10 1585 ---- ---- ---- ---- 4.40 +.10 4.30 1590 ---- ---- ---- ---- 4.50 .00 4.50 1595 ---- ---- ---- ---- 4.70 .00 4.70 1600 ---- 4.90B ---- 4.90B 4.90 +.10 4.80 1605 ---- 5.10B ---- 5.10B 5.10 +.10 5.00 1610 ---- 5.30B ---- 5.30B 5.30 +.10 5.20 1615 ---- 5.50B ---- 5.50B 5.50 +.10 5.40 1620 ---- 5.70B ---- 5.70B 5.70 +.10 5.60 1625 ---- ---- ---- ---- 5.90 .00 5.90 1630 ---- ---- ---- ---- 6.10 .00 6.10 1635 ---- ---- ---- ---- 6.40 +.10 6.30 1640 ---- ---- ---- ---- 6.60 .00 6.60 1645 ---- 6.90B ---- 6.90B 6.90 +.10 6.80 1650 ---- ---- ---- ---- 7.10 .00 7.10 1655 ---- ---- ---- ---- 7.40 .00 7.40 1660 ---- 7.70B ---- 7.70B 7.70 +.10 7.60 1665 ---- 8.00B ---- 8.00B 8.00 +.10 7.90 1670 ---- 8.30B ---- 8.30B 8.30 +.10 8.20 1675 ---- 8.70B ---- 8.70B 8.60 +.10 8.50 1680 ---- 9.00B ---- 9.00B 8.90 .00 8.90 1685 ---- 9.40B ---- 9.40B 9.30 +.10 9.20 1690 ---- 9.80B ---- 9.80B 9.60 .00 9.60 1695 ---- 10.20B ---- 10.20B 10.00 +.10 9.90 1700 ---- 10.60B ---- 10.60B 10.40 +.10 10.30 1705 ---- 11.00B ---- 11.00B 10.80 +.10 10.70 1710 ---- 11.40B ---- 11.40B 11.20 +.10 11.10 1715 ---- 11.90B ---- 11.90B 11.70 +.20 11.50 1720 ---- 12.30B ---- 12.30B 12.10 +.10 12.00 1725 ---- 12.80B ---- 12.80B 12.60 +.20 12.40 1730 ---- 13.30B ---- 13.30B 13.10 +.20 12.90 1735 ---- 13.90B ---- 13.90B 13.60 +.20 13.40 1740 ---- 14.40B ---- 14.40B 14.10 +.20 13.90 1745 ---- 15.00B ---- 15.00B 14.70 +.30 14.40 1750 ---- 15.60B ---- 15.60B 15.20 +.20 15.00 1 1755 ---- 16.20B ---- 16.20B 15.80 +.20 15.60 1760 ---- 16.90B ---- 16.90B 16.40 +.30 16.10 1765 ---- 17.50B ---- 17.50B 17.10 +.30 16.80 1770 ---- 18.20B ---- 18.20B 17.70 +.30 17.40 5 1775 ---- 19.00B 18.00A 19.00B 18.40 +.30 18.10 1780 ---- 19.70B 18.70A 19.70B 19.20 +.40 18.80 1785 ---- 20.50B 19.40A 20.50B 19.90 +.40 19.50 1790 ---- 21.30B 20.20A 21.30B 20.70 +.40 20.30 1795 ---- 22.10B 20.90A 22.10B 21.50 +.50 21.00 1800 ---- 23.10B 21.70A 23.10B 22.30 +.40 21.90 1805 ---- 23.90B 22.60A 23.90B 23.20 +.50 22.70 1810 ---- 24.80B 23.40A 24.80B 24.10 +.50 23.60 1815 ---- 25.80B 24.30A 25.80B 25.00 +.50 24.50 1820 ---- 26.80B 25.20A 26.80B 25.90 +.50 25.40 1825 ---- 27.90B 26.20A 27.90B 26.90 +.50 26.40 1830 ---- 28.90B 27.20A 28.90B 28.00 +.60 27.40 1835 ---- 30.10B 28.20A 30.10B 29.00 +.60 28.40 1840 ---- 31.20B 29.20A 31.20B 30.10 +.60 29.50 1845 ---- 32.40B 30.30A 32.40B 31.30 +.70 30.60 1850 ---- 33.70B 31.40A 33.70B 32.50 +.70 31.80 1855 ---- 34.90B 32.60A 34.90B 33.70 +.70 33.00 1860 ---- 36.20B 33.80A 36.20B 34.90 +.70 34.20 1865 ---- 37.60B 35.10A 37.60B 36.20 +.80 35.40 1870 ---- 39.00B 36.30A 39.00B 37.60 +.90 36.70 1875 ---- 40.40B 37.70A 40.40B 39.00 +.90 38.10 1880 ---- 41.90B 39.00A 41.90B 40.40 +.90 39.50 400 1885 ---- 43.40B 40.40A 43.40B 41.90 +1.00 40.90 1890 ---- 45.00B 41.90A 45.00B 43.40 +1.00 42.40 1895 ---- 46.60B 43.40A 46.60B 44.90 +1.00 43.90 1900 ---- 48.30B 44.90A 48.30B 46.50 +1.10 45.40 250 260 1905 ---- 50.00B 46.50A 50.00B 48.20 +1.20 47.00 1910 ---- 51.80B 48.10A 51.80B 49.90 +1.20 48.70 1915 ---- 53.60B 49.70A 53.60B 51.60 +1.30 50.30 1920 ---- 55.40B 51.50A 55.40B 53.40 +1.30 52.10 1925 ---- 57.30B 53.20A 57.30B 55.20 +1.30 53.90 1930 ---- 59.30B 55.00A 59.30B 57.10 +1.40 55.70 1935 ---- 61.30B 56.90A 61.30B 59.00 +1.50 57.50 1940 ---- 63.30B 58.80A 63.30B 61.00 +1.50 59.50 1945 ---- 65.40B 60.70A 65.40B 63.00 +1.60 61.40 1950 ---- 67.60B 62.70A 67.60B 65.10 +1.70 63.40 1955 ---- 69.80B 64.70A 69.80B 67.20 +1.70 65.50 1960 ---- 72.00B 66.80A 72.00B 69.30 +1.70 67.60 1965 ---- 74.30B 68.90A 74.30B 71.60 +1.80 69.80 1970 ---- 76.60B 71.10A 76.60B 73.80 +1.80 72.00 1975 ---- 79.00B 73.30A 79.00B 76.10 +1.90 74.20 1980 ---- 81.50B 75.60A 81.50B 78.50 +2.00 76.50 1985 ---- 84.00B 77.90A 84.00B 80.90 +2.00 78.90 1990 ---- 86.50B 80.30A 86.50B 83.40 +2.10 81.30 1995 ---- 89.10B 82.70A 89.10B 85.90 +2.20 83.70 2000 ---- 91.70B 85.20A 91.70B 88.40 +2.20 86.20 2005 ---- 94.40B 87.70A 94.40B 91.00 +2.20 88.80 2010 ---- 97.20B 90.30A 97.20B 93.70 +2.30 91.40 2015 ---- 99.90B 92.90A 99.90B 96.40 +2.40 1 94.00 2020 ---- 102.80B 95.60A 102.80B 99.10 +2.40 96.70 1 1 2025 ---- 105.60B 98.30A 105.60B 102.00 +2.50 99.50 2030 ---- 108.60B 101.00A 108.60B 104.80 +2.60 102.20 2035 ---- 111.50B 103.80A 111.50B 107.70 +2.60 105.10 2040 ---- 114.50B 106.70A 114.50B 110.60 +2.60 108.00 2045 ---- 117.60B 109.60A 117.60B 113.60 +2.70 110.90 2050 ---- 120.70B 112.50A 120.70B 116.60 +2.70 113.90 2055 ---- 123.80B 115.50A 123.80B 119.70 +2.80 116.90 2060 ---- 127.00B 118.50A 127.00B 122.80 +2.80 120.00 2065 ---- 130.20B 121.60A 130.20B 126.00 +2.90 123.10 2070 ---- 133.50B 124.70A 133.50B 129.20 +3.00 126.20 2075 ---- 136.80B 127.80A 136.80B 132.40 +3.00 129.40 2080 ---- 140.20B 131.00A 140.20B 135.70 +3.10 132.60 2085 ---- 143.50B 134.30A 143.50B 139.00 +3.10 135.90 2090 ---- 147.00B 137.50A 147.00B 142.40 +3.20 139.20 2095 ---- 150.40B 140.80A 150.40B 145.70 +3.20 142.50 2100 ---- 153.90B 144.20A 153.90B 149.20 +3.30 145.90 2105 ---- 157.40B 147.60A 157.40B 152.60 +3.30 149.30 2110 ---- 161.00B 151.00A 161.00B 156.10 +3.30 152.80 2115 ---- 164.60B 154.40A 164.60B 159.60 +3.30 156.30 2120 ---- 168.20B 157.90A 168.20B 163.20 +3.40 159.80 2125 ---- 171.80B 161.40A 171.80B 166.80 +3.50 163.30 2130 ---- 175.50B 165.00A 175.50B 170.40 +3.50 166.90 2135 ---- 179.20B 168.60A 179.20B 174.00 +3.50 170.50 2140 ---- 183.00B 172.20A 183.00B 177.70 +3.50 174.20 2145 ---- 186.80B 175.90A 186.80B 181.40 +3.60 177.80 2150 ---- 190.60B 179.50A 190.60B 185.10 +3.60 181.50 1 2155 ---- 194.40B 183.20A 194.40B 188.90 +3.70 185.20 2160 ---- 198.20B 187.00A 198.20B 192.70 +3.70 189.00 2165 ---- 202.10B 190.70A 202.10B 196.50 +3.70 192.80 2170 ---- 206.00B 194.50A 206.00B 200.30 +3.70 196.60 2175 ---- 209.90B 198.40A 209.90B 204.20 +3.80 200.40 1 2180 ---- 213.90B 202.20A 213.90B 208.10 +3.80 204.30 2185 ---- 217.90B 206.10A 217.90B 212.00 +3.90 208.10 2190 ---- 221.80B 210.00A 221.80B 216.00 +3.90 212.10 2195 ---- 225.90B 213.90A 225.90B 219.90 +3.90 216.00 2200 ---- 229.90B 217.80A 229.90B 223.90 +4.00 219.90 2205 ---- 234.00B 221.80A 234.00B 227.90 +4.00 223.90 2210 ---- 238.00B 225.70A 238.00B 232.00 +4.10 227.90 2215 ---- 242.10B 229.80A 242.10B 236.00 +4.10 231.90 2220 ---- 246.30B 233.80A 246.30B 240.10 +4.10 236.00 2225 ---- 250.40B 237.80A 250.40B 244.20 +4.20 240.00 2230 ---- 254.60B 241.90A 254.60B 248.30 +4.20 244.10 2235 ---- 258.70B 246.00A 258.70B 252.50 +4.30 248.20 2240 ---- 262.90B 250.10A 262.90B 256.70 +4.40 252.30 2245 ---- 267.10B 254.20A 267.10B 260.80 +4.40 256.40 2250 ---- 271.40B 258.30A 271.40B 265.00 +4.40 260.60 2255 ---- 275.60B 262.50A 275.60B 269.30 +4.60 264.70 2260 ---- 279.90B 266.70A 279.90B 273.50 +4.60 268.90 2265 ---- 284.20B 270.90A 284.20B 277.70 +4.60 273.10 2270 ---- 288.50B 275.10A 288.50B 282.00 +4.60 277.40 2275 ---- 292.80B 279.30A 292.80B 286.30 +4.70 281.60 2280 ---- 297.10B 283.50A 297.10B 290.60 +4.70 285.90 2285 ---- 301.40B 287.80A 301.40B 294.90 +4.80 290.10 2290 ---- 305.80B 292.10A 305.80B 299.30 +4.90 294.40 2295 ---- 310.10B 296.40A 310.10B 303.60 +4.90 298.70 2300 ---- 314.50B 300.70A 314.50B 308.00 +5.00 303.00 2305 ---- 318.90B 305.00A 318.90B 312.30 +5.00 307.30 2310 ---- 323.30B 309.30A 323.30B 316.70 +5.00 311.70 2315 ---- 327.70B 313.70A 327.70B 321.10 +5.10 316.00 2320 ---- 332.20B 318.00A 332.20B 325.50 +5.10 320.40 2325 ---- 336.60B 322.40A 336.60B 329.90 +5.10 324.80 2330 ---- 341.10B 326.80A 341.10B 334.40 +5.20 329.20 2335 ---- 345.60B 331.20A 345.60B 338.80 +5.20 333.60 2340 ---- 350.00B 335.60A 350.00B 343.30 +5.30 338.00 2345 ---- 354.50B 340.00A 354.50B 347.70 +5.30 342.40 2350 ---- 359.00B 344.50A 359.00B 352.20 +5.30 346.90 2355 ---- 363.60B 348.90A 363.60B 356.70 +5.40 351.30 2360 ---- 368.10B 353.40A 368.10B 361.20 +5.40 355.80 2365 ---- 372.60B 357.90A 372.60B 365.70 +5.40 360.30 2370 ---- 377.20B 362.30A 377.20B 370.20 +5.40 364.80 2375 ---- 381.70B 366.80A 381.70B 374.70 +5.40 369.30 2380 ---- 386.30B 371.30A 386.30B 379.20 +5.40 373.80 2390 ---- 395.40B 380.40A 395.40B 388.30 +5.50 382.80 2400 ---- 404.60B 389.50A 404.60B 397.40 +5.50 391.90 2410 ---- 413.80B 398.60A 413.80B 406.60 +5.60 401.00 2420 ---- 423.10B 407.70A 423.10B 415.80 +5.60 410.20 2425 ---- 427.80B 412.30A 427.80B 420.40 +5.60 414.80 2430 ---- 432.40B 416.90A 432.40B 425.00 +5.60 419.40 2440 ---- 441.70B 426.20A 441.70B 434.30 +5.70 428.60 2450 ---- 451.10B 435.40A 451.10B 443.60 +5.70 437.90 2460 ---- 460.50B 444.70A 460.50B 452.90 +5.70 447.20 2470 ---- 469.90B 454.00A 469.90B 462.20 +5.70 456.50 2475 ---- 474.60B 458.70A 474.60B 466.90 +5.70 461.20 2500 ---- 498.30B 482.20A 498.30B 490.50 +5.90 484.60 2525 ---- 522.20B 505.80A 522.20B 514.20 +5.90 508.30 2550 ---- 546.10B 529.60A 546.10B 538.10 +6.00 532.10 2575 ---- 570.20B 553.50A 570.20B 562.10 +6.10 556.00 2600 ---- 594.40B 577.60A 594.40B 586.30 +6.30 580.00 2625 ---- 618.80B 601.70A 618.80B 610.60 +6.40 604.20 2650 ---- 643.30B 626.00A 643.30B 635.00 +6.50 628.50 1 2900 ---- ---- ---- ---- 883.50 +7.00 876.50 3250 ---- ---- ---- ---- 1233.50 +7.00 1226.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 -.10 1.40 1425 ---- ---- ---- ---- 1.60 -.10 1.70 1450 ---- ---- ---- ---- 1.90 -.10 2.00 1475 ---- ---- ---- ---- 2.40 .00 2.40 1500 ---- ---- ---- ---- 2.90 .00 2.90 1525 ---- ---- ---- ---- 3.50 .00 3.50 5 1550 ---- ---- ---- ---- 4.20 .00 4.20 18 1575 ---- ---- ---- ---- 5.10 +.10 5.00 56 1580 ---- ---- ---- ---- 5.30 +.10 5.20 1590 ---- ---- ---- ---- 5.70 +.10 5.60 1600 ---- ---- ---- ---- 6.20 +.20 6.00 1 1610 ---- ---- ---- ---- 6.60 +.10 6.50 1 1620 ---- ---- ---- ---- 7.10 +.10 7.00 1625 ---- ---- ---- ---- 7.40 +.20 7.20 1630 ---- ---- ---- ---- 7.70 +.20 7.50 1640 ---- ---- ---- ---- 8.20 +.10 8.10 1650 ---- 8.70B ---- 8.70B 8.80 +.20 8.60 1660 ---- 9.40B ---- 9.40B 9.50 +.20 9.30 1670 ---- 10.10B ---- 10.10B 10.20 +.20 10.00 1675 ---- 10.60B ---- 10.50B 10.50 +.20 10.30 1680 ---- 10.90B ---- 10.90B 10.90 +.20 10.70 1685 ---- 11.30B ---- 11.30B 11.30 +.20 11.10 1690 ---- 11.70B ---- 11.70B 11.70 +.20 11.50 1695 ---- 12.20B ---- 12.20B 12.10 +.20 11.90 1700 ---- 12.70B ---- 12.70B 12.60 +.20 12.40 1705 ---- 13.10B ---- 13.10B 13.00 +.20 12.80 1710 ---- 13.60B ---- 13.60B 13.50 +.20 13.30 1715 ---- 14.10B ---- 14.10B 14.00 +.20 13.80 1720 ---- 14.70B ---- 14.70B 14.50 +.20 14.30 1725 ---- 15.40B ---- 15.40B 15.00 +.20 14.80 1730 ---- 15.80B ---- 15.80B 15.60 +.20 15.40 1735 ---- 16.40B ---- 16.40B 16.20 +.20 16.00 1740 ---- 17.00B ---- 17.00B 16.80 +.30 16.50 1745 ---- 17.60B ---- 17.60B 17.40 +.20 17.20 1750 ---- 18.50B ---- 18.50B 18.00 +.20 17.80 200 1755 ---- 19.00B ---- 18.90B 18.70 +.30 18.40 1760 ---- 19.70B ---- 19.70B 19.40 +.30 19.10 1765 ---- 20.50B ---- 20.50B 20.10 +.30 19.80 1770 ---- 21.20B 20.50A 20.50A 20.90 +.30 20.60 1775 ---- 22.30B ---- 22.30B 21.60 +.30 21.30 1780 ---- 22.90B 22.00A 22.00A 22.40 +.30 22.10 1785 ---- 23.70B 22.80A 22.80A 23.30 +.40 22.90 1790 ---- 24.60B 23.60A 24.60B 24.10 +.40 23.70 1795 ---- 25.50B 24.50A 25.50B 25.00 +.40 24.60 1800 ---- 26.70B 25.40A 26.70B 25.90 +.40 20 25.50 25 1805 ---- 27.50B 26.30A 27.50B 26.90 +.50 26.40 1810 ---- 28.50B 27.20A 28.50B 27.90 +.50 27.40 1815 ---- 29.50B 28.20A 29.50B 28.90 +.60 28.30 1820 ---- 30.60B 29.20A 30.60B 29.90 +.50 29.40 8 1825 ---- 32.00B 30.20A 32.00B 31.00 +.60 30.40 1830 ---- 32.90B 31.30A 32.90B 32.10 +.60 31.50 1835 ---- 34.10B 32.40A 34.10B 33.20 +.60 32.60 1840 ---- 35.30B 33.50A 35.30B 34.40 +.70 33.70 1845 ---- 36.60B 34.70A 36.60B 35.60 +.70 34.90 1850 ---- 38.10B 35.90A 38.10B 36.90 +.70 36.20 1855 ---- 39.20B 37.10A 39.20B 38.20 +.80 37.40 1860 ---- 40.60B 38.40A 40.60B 39.50 +.80 38.70 3 1865 ---- 42.00B 39.70A 42.00B 40.90 +.90 40.00 1870 ---- 43.50B 41.10A 43.50B 42.30 +.90 41.40 40 1875 ---- 45.20B 42.50A 45.00B 43.70 +.90 42.80 140 1880 ---- 46.60B 43.90A 46.60B 45.20 +.90 44.30 1885 ---- 48.20B 45.40A 48.20B 46.70 +.90 45.80 1890 ---- 49.80B 46.90A 49.80B 48.30 +1.00 47.30 1895 ---- 51.50B 48.50A 51.50B 49.90 +1.00 48.90 1900 ---- 53.30B 50.10A 53.30B 51.60 +1.10 50.50 203 1905 ---- 55.00B 51.70A 55.00B 53.30 +1.10 52.20 1910 ---- 56.80B 53.40A 56.80B 55.00 +1.10 53.90 1915 ---- 58.60B 55.10A 58.60B 56.80 +1.20 55.60 1920 ---- 60.50B 56.90A 60.50B 58.70 +1.30 57.40 1925 ---- 62.60B 58.70A 62.50B 60.60 +1.40 59.20 1930 ---- 64.50B 60.60A 64.50B 62.50 +1.40 61.10 1935 ---- 66.50B 62.50A 66.50B 64.50 +1.50 63.00 1940 ---- 68.60B 64.40A 68.60B 66.50 +1.50 65.00 1945 ---- 70.70B 66.40A 70.70B 68.60 +1.60 67.00 1950 ---- 72.90B 68.40A 72.90B 70.70 +1.60 69.10 1 1955 ---- 75.10B 70.50A 75.10B 72.80 +1.60 71.20 1960 ---- 77.40B 72.60A 77.40B 75.10 +1.80 73.30 1965 ---- 79.70B 74.80A 79.70B 77.30 +1.80 75.50 1970 ---- 82.10B 77.00A 82.10B 79.60 +1.90 77.70 1975 ---- 84.50B 79.30A 84.50B 82.00 +2.00 80.00 1 1980 ---- 86.90B 81.60A 86.90B 84.30 +2.00 82.30 1985 ---- 89.40B 83.90A 89.40B 86.80 +2.10 84.70 1990 ---- 92.00B 86.30A 92.00B 89.20 +2.10 87.10 1995 ---- 94.60B 88.70A 94.60B 91.80 +2.20 89.60 2000 ---- 97.20B 91.20A 97.20B 94.30 +2.20 92.10 1 2005 ---- 99.90B 93.80A 99.90B 96.90 +2.30 94.60 2010 ---- 102.70B 96.30A 102.70B 99.50 +2.30 97.20 2015 ---- 105.40B 99.00A 105.40B 102.20 +2.30 99.90 2020 ---- 108.30B 101.60A 108.30B 104.90 +2.30 102.60 2025 ---- 111.10B 104.30A 111.10B 107.60 +2.30 105.30 100 2030 ---- 114.00B 107.10A 114.00B 110.40 +2.30 108.10 2035 ---- 117.00B 109.90A 117.00B 113.30 +2.40 110.90 2040 ---- 120.00B 112.70A 120.00B 116.10 +2.30 113.80 2045 ---- 123.00B 115.60A 123.00B 119.10 +2.40 116.70 2050 ---- 126.10B 118.60A 126.10B 122.10 +2.40 119.70 100 2055 ---- 129.30B 121.50A 129.30B 125.20 +2.50 122.70 2060 ---- 132.40B 124.60A 132.40B 128.30 +2.60 125.70 2065 ---- 135.60B 127.60A 135.60B 131.50 +2.70 128.80 2070 ---- 138.90B 130.70A 138.90B 134.70 +2.80 131.90 2075 ---- 142.20B 133.80A 142.20B 138.00 +2.90 135.10 100 2080 ---- 145.50B 137.00A 145.50B 141.30 +3.00 138.30 2085 ---- 148.80B 140.20A 148.80B 144.60 +3.00 141.60 2090 ---- 152.20B 143.50A 152.20B 147.90 +3.10 144.80 2095 ---- 155.60B 146.80A 155.60B 151.30 +3.10 148.20 2100 ---- 159.10B 150.10A 159.10B 154.70 +3.20 151.50 2105 ---- 162.60B 153.50A 162.60B 158.10 +3.20 154.90 2110 ---- 166.10B 156.90A 166.10B 161.50 +3.20 158.30 2115 ---- 169.70B 160.30A 169.70B 164.90 +3.10 161.80 2120 ---- 173.30B 163.70A 173.30B 168.40 +3.10 165.30 2125 ---- 176.90B 167.20A 176.90B 171.90 +3.10 168.80 2130 ---- 180.50B 170.80A 180.50B 175.40 +3.10 172.30 2135 ---- 184.20B 174.30A 184.20B 179.00 +3.10 175.90 2140 ---- 187.90B 177.90A 187.90B 182.70 +3.20 179.50 2145 ---- 191.70B 181.50A 191.70B 186.40 +3.30 183.10 2150 ---- 195.40B 185.20A 195.40B 190.10 +3.30 186.80 9 2155 ---- 199.20B 188.80A 199.20B 194.00 +3.50 190.50 2160 ---- 203.00B 192.50A 203.00B 197.90 +3.70 194.20 2165 ---- 206.90B 196.30A 206.90B 201.80 +3.80 198.00 2170 ---- 210.70B 200.00A 210.70B 205.60 +3.90 201.70 2175 ---- 214.60B 203.80A 214.60B 209.50 +4.00 205.50 2180 ---- 218.50B 207.60A 218.50B 213.30 +4.00 209.30 2185 ---- 222.40B 211.40A 222.40B 217.10 +3.90 213.20 2190 ---- 226.40B 215.30A 226.40B 220.90 +3.80 217.10 2195 ---- 230.40B 219.20A 230.40B 224.70 +3.80 220.90 2200 ---- 234.30B 223.10A 234.30B 228.60 +3.80 224.80 2205 ---- 238.40B 227.00A 238.40B 232.60 +3.80 228.80 2210 ---- 242.40B 230.90A 242.40B 236.60 +3.90 232.70 2215 ---- 246.40B 234.90A 246.40B 240.70 +4.00 236.70 2220 ---- 250.50B 238.80A 250.50B 244.80 +4.10 240.70 2225 ---- 254.60B 242.80A 254.60B 248.90 +4.20 244.70 2230 ---- 258.70B 246.90A 258.70B 253.10 +4.30 248.80 2235 ---- 262.80B 250.90A 262.80B 257.20 +4.40 252.80 2240 ---- 267.00B 255.00A 267.00B 261.40 +4.50 256.90 2245 ---- 271.10B 259.00A 271.10B 265.50 +4.50 261.00 2250 ---- 275.30B 263.10A 275.30B 269.60 +4.50 265.10 2255 ---- 279.50B 267.20A 279.50B 273.70 +4.50 269.20 2260 ---- 283.70B 271.40A 283.70B 277.80 +4.50 273.30 2265 ---- 287.90B 275.50A 287.90B 282.00 +4.50 277.50 2270 ---- 292.20B 279.70A 292.20B 286.10 +4.40 281.70 2275 ---- 296.50B 283.80A 296.50B 290.30 +4.40 285.90 2280 ---- 300.70B 288.00A 300.70B 294.50 +4.40 290.10 2285 ---- 305.00B 292.20A 305.00B 298.80 +4.50 294.30 2290 ---- 309.30B 296.50A 309.30B 303.00 +4.50 298.50 2295 ---- 313.60B 300.70A 313.60B 307.30 +4.50 302.80 2300 ---- 318.00B 305.00A 318.00B 311.70 +4.60 307.10 2305 ---- 322.30B 309.20A 322.30B 316.00 +4.70 311.30 2310 ---- 326.70B 313.50A 326.70B 320.40 +4.80 315.60 2315 ---- 331.00B 317.80A 331.00B 324.80 +4.90 319.90 2320 ---- 335.40B 322.10A 335.40B 329.20 +5.00 324.20 2325 ---- 339.80B 326.40A 339.80B 333.60 +5.00 328.60 2330 ---- 344.20B 330.80A 344.20B 338.00 +5.10 332.90 2335 ---- 348.60B 335.10A 348.60B 342.40 +5.10 337.30 2340 ---- 353.10B 339.50A 353.10B 346.80 +5.10 341.70 2345 ---- 357.50B 343.90A 357.50B 351.30 +5.30 346.00 2350 ---- 362.00B 348.20A 362.00B 355.70 +5.30 350.40 2355 ---- 366.40B 352.60A 366.40B 360.10 +5.30 354.80 2360 ---- 370.90B 357.10A 370.90B 364.60 +5.40 359.20 2365 ---- 375.40B 361.50A 375.40B 369.00 +5.30 363.70 2370 ---- 379.90B 365.90A 379.90B 373.50 +5.40 368.10 2375 ---- 384.40B 370.40A 384.40B 377.90 +5.30 372.60 2380 ---- 388.90B 374.80A 388.90B 382.40 +5.40 377.00 2390 ---- 398.00B 383.80A 398.00B 391.40 +5.40 386.00 2400 ---- 407.10B 392.70A 407.10B 400.40 +5.50 394.90 2410 ---- 416.20B 401.80A 416.20B 409.50 +5.50 404.00 2420 ---- 425.40B 410.80A 425.40B 418.60 +5.60 413.00 2425 ---- 430.00B 415.40A 430.00B 423.10 +5.50 417.60 2430 ---- 434.60B 419.90A 434.60B 427.70 +5.60 422.10 2440 ---- 443.80B 429.00A 443.80B 436.90 +5.60 431.30 2450 ---- 453.10B 438.20A 453.10B 446.10 +5.60 440.50 2460 ---- 462.40B 447.40A 462.40B 455.30 +5.60 449.70 2470 ---- 471.70B 456.70A 471.70B 464.60 +5.70 458.90 2475 ---- 476.40B 461.30A 476.40B 469.20 +5.70 463.50 2500 ---- 499.90B 484.60A 499.90B 492.60 +5.80 486.80 2525 ---- 523.50B 508.00A 523.50B 516.10 +5.80 510.30 2550 ---- 547.40B 531.60A 547.40B 539.80 +5.90 533.90 2575 ---- 571.30B 555.30A 571.30B 563.60 +5.90 557.70 2600 ---- 595.40B 579.20A 595.40B 587.60 +6.00 581.60 2625 ---- 619.50B 603.20A 619.50B 611.80 +6.20 605.60 2650 ---- 643.90B 627.30A 643.90B 636.00 +6.20 629.80 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.20 -.20 2.40 1500 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 3.40 -.20 3.60 1550 ---- ---- ---- ---- 4.30 -.10 4.40 1575 ---- ---- ---- ---- 5.20 -.20 5.40 1600 ---- ---- ---- ---- 6.40 -.10 6.50 200 1625 ---- ---- ---- ---- 7.80 -.10 7.90 1650 ---- ---- ---- ---- 9.50 .00 9.50 1660 ---- ---- ---- ---- 10.20 .00 10.20 1670 ---- ---- ---- ---- 11.00 .00 11.00 1675 ---- ---- ---- ---- 11.40 .00 11.40 1680 ---- ---- ---- ---- 11.80 .00 11.80 1690 ---- ---- ---- ---- 12.70 +.10 12.60 1700 ---- ---- ---- ---- 13.70 +.20 13.50 1710 ---- ---- ---- ---- 14.70 +.20 14.50 1720 ---- ---- ---- ---- 15.70 +.20 15.50 1725 ---- ---- ---- ---- 16.30 +.20 16.10 1730 ---- ---- ---- ---- 16.90 +.30 16.60 1740 ---- ---- ---- ---- 18.10 +.30 17.80 1750 ---- ---- ---- ---- 19.40 +.40 19.00 1760 ---- ---- ---- ---- 20.70 +.30 20.40 1765 ---- ---- ---- ---- 21.50 +.40 21.10 1 1770 ---- ---- ---- ---- 22.20 +.40 21.80 1775 ---- ---- ---- ---- 23.00 +.50 22.50 1780 ---- ---- ---- ---- 23.70 +.40 23.30 1785 ---- ---- ---- ---- 24.60 +.50 24.10 1790 ---- ---- ---- ---- 25.40 +.50 24.90 1795 ---- ---- ---- ---- 26.30 +.50 25.80 1800 ---- ---- ---- ---- 27.20 +.50 26.70 1805 ---- ---- ---- ---- 28.10 +.50 27.60 1810 ---- ---- ---- ---- 29.10 +.50 28.60 1815 ---- ---- ---- ---- 30.10 +.60 29.50 1820 ---- ---- ---- ---- 31.10 +.60 30.50 1825 ---- ---- ---- ---- 32.10 +.50 31.60 1830 ---- ---- ---- ---- 33.20 +.60 32.60 1835 ---- ---- ---- ---- 34.40 +.70 33.70 1840 ---- ---- ---- ---- 35.50 +.60 34.90 1845 ---- ---- ---- ---- 36.70 +.60 36.10 1850 ---- ---- ---- ---- 37.90 +.60 37.30 1855 ---- 38.60B ---- 38.60B 39.20 +.70 38.50 1860 ---- 40.00B ---- 40.00B 40.50 +.70 39.80 1865 ---- 41.30B ---- 41.30B 41.80 +.70 41.10 1870 ---- 42.70B ---- 42.70B 43.20 +.80 42.40 1875 ---- 44.20B ---- 44.20B 44.60 +.80 43.80 1880 ---- 45.60B ---- 45.60B 46.10 +.90 45.20 1885 ---- 47.20B ---- 47.20B 47.60 +.90 46.70 1890 ---- 48.70B ---- 48.70B 49.10 +.90 48.20 1895 ---- 50.30B ---- 50.30B 50.60 +.90 49.70 1900 ---- 52.00B ---- 52.00B 52.20 +.90 51.30 1905 ---- 53.60B ---- 53.60B 53.90 +1.00 52.90 1910 ---- 55.40B ---- 55.40B 55.60 +1.10 54.50 1915 ---- 57.10B ---- 57.10B 57.30 +1.10 56.20 1920 ---- 58.90B ---- 58.90B 59.00 +1.10 57.90 1925 ---- 60.80B ---- 60.80B 60.80 +1.20 59.60 1930 ---- 62.60B ---- 62.60B 62.70 +1.30 61.40 1935 ---- 64.70B ---- 64.70B 64.60 +1.40 63.20 1940 ---- 66.60B ---- 66.60B 66.50 +1.40 65.10 1945 ---- 68.70B ---- 68.70B 68.40 +1.40 67.00 1950 ---- 70.70B ---- 70.70B 70.40 +1.50 68.90 1955 ---- 72.80B ---- 72.80B 72.50 +1.60 70.90 1960 ---- 75.00B ---- 75.00B 74.50 +1.60 72.90 1965 ---- 77.20B ---- 77.20B 76.60 +1.60 75.00 1970 ---- 79.40B ---- 79.40B 78.80 +1.70 77.10 1975 ---- 81.70B ---- 81.70B 81.00 +1.70 79.30 1980 ---- 84.00B ---- 84.00B 83.20 +1.70 81.50 1985 ---- 86.30B ---- 86.30B 85.50 +1.80 83.70 1990 ---- 88.80B ---- 88.80B 87.80 +1.80 86.00 1995 ---- 91.20B ---- 91.20B 90.20 +1.80 88.40 2000 ---- 93.70B ---- 93.70B 92.60 +1.90 90.70 2005 ---- 96.20B ---- 96.20B 95.10 +1.90 93.20 2010 ---- 98.80B ---- 98.80B 97.60 +2.00 95.60 2015 ---- 101.50B ---- 101.50B 100.10 +2.00 98.10 2020 ---- 104.10B ---- 104.10B 102.70 +2.00 100.70 2025 ---- 106.80B ---- 106.80B 105.30 +2.00 103.30 2030 ---- 109.60B ---- 109.60B 108.00 +2.10 105.90 2035 ---- 112.40B ---- 112.40B 110.80 +2.20 108.60 2040 ---- 115.20B ---- 115.20B 113.50 +2.10 111.40 2045 ---- 118.10B ---- 118.10B 116.30 +2.20 114.10 2050 ---- 121.10B ---- 121.10B 119.20 +2.30 116.90 2055 ---- 124.00B ---- 124.00B 122.10 +2.30 119.80 2060 ---- 127.00B ---- 127.00B 125.00 +2.30 122.70 2065 ---- 130.10B ---- 130.10B 128.00 +2.40 125.60 2070 ---- 133.20B ---- 133.20B 131.10 +2.50 128.60 2075 ---- 136.30B ---- 136.30B 134.10 +2.50 131.60 2080 ---- 139.50B ---- 139.50B 137.20 +2.60 134.60 2085 ---- 142.70B ---- 142.70B 140.40 +2.70 137.70 2090 ---- 145.90B ---- 145.90B 143.60 +2.70 140.90 2095 ---- 149.20B ---- 149.20B 146.80 +2.80 144.00 2100 ---- 152.50B ---- 152.50B 150.00 +2.80 147.20 2105 ---- 155.80B ---- 155.80B 153.30 +2.80 150.50 2110 ---- 159.20B ---- 159.20B 156.60 +2.90 153.70 2115 ---- 162.60B ---- 162.60B 160.00 +3.00 157.00 2120 ---- 166.10B ---- 166.10B 163.40 +3.00 160.40 2125 ---- 169.50B ---- 169.50B 166.80 +3.10 163.70 2130 ---- 173.00B ---- 173.00B 170.30 +3.10 167.20 2135 ---- 176.60B ---- 176.60B 173.70 +3.10 170.60 2140 ---- 180.10B ---- 180.10B 177.30 +3.20 174.10 2145 ---- 183.70B ---- 183.70B 180.80 +3.20 177.60 2150 ---- 187.40B ---- 187.40B 184.40 +3.30 181.10 2155 ---- 191.00B ---- 191.00B 188.00 +3.30 184.70 2160 ---- 194.70B ---- 194.70B 191.60 +3.40 188.20 2165 ---- 198.40B ---- 198.40B 195.20 +3.30 191.90 2170 ---- 202.10B ---- 202.10B 198.90 +3.40 195.50 2175 ---- 205.90B ---- 205.90B 202.60 +3.40 199.20 2180 ---- 209.70B ---- 209.70B 206.30 +3.40 202.90 2185 ---- 213.50B ---- 213.50B 210.10 +3.50 206.60 2190 ---- 217.30B ---- 217.30B 213.90 +3.60 210.30 2195 ---- 221.10B ---- 221.10B 217.70 +3.60 214.10 2200 ---- 225.00B ---- 225.00B 221.50 +3.70 217.80 2205 ---- 228.90B ---- 228.90B 225.40 +3.80 221.60 2210 ---- 232.80B ---- 232.80B 229.20 +3.70 225.50 2215 ---- 236.80B ---- 236.80B 233.10 +3.80 229.30 2220 ---- 240.70B ---- 240.70B 237.00 +3.80 233.20 2225 ---- 244.70B ---- 244.70B 241.00 +4.00 237.00 2230 ---- 248.70B ---- 248.70B 244.90 +4.00 240.90 2235 ---- 252.70B ---- 252.70B 248.90 +4.00 244.90 2240 ---- 256.70B ---- 256.70B 252.90 +4.10 248.80 2245 ---- 260.80B ---- 260.80B 256.90 +4.20 252.70 2250 ---- 264.90B ---- 264.90B 260.90 +4.20 256.70 2255 ---- 268.90B ---- 268.90B 264.90 +4.20 260.70 2260 ---- 273.10B ---- 273.10B 269.00 +4.30 264.70 2265 ---- 277.20B ---- 277.20B 273.10 +4.30 268.80 2270 ---- 281.30B ---- 281.30B 277.20 +4.40 272.80 2275 ---- 285.50B ---- 285.50B 281.30 +4.40 276.90 2280 ---- 289.60B 280.90A 289.60B 285.40 +4.40 281.00 2285 ---- 293.80B 285.00A 293.80B 289.50 +4.40 285.10 2290 ---- 298.00B 289.10A 298.00B 293.70 +4.50 289.20 2295 ---- 302.20B 293.20A 302.20B 297.90 +4.50 293.40 2300 ---- 306.50B 297.40A 306.50B 302.10 +4.60 297.50 2305 ---- 310.70B 301.50A 310.70B 306.30 +4.60 301.70 2310 ---- 315.00B 305.70A 315.00B 310.50 +4.60 305.90 2315 ---- 319.30B 309.90A 319.30B 314.70 +4.60 310.10 2320 ---- 323.50B 314.10A 323.50B 318.90 +4.60 314.30 2325 ---- 327.80B 318.30A 327.80B 323.20 +4.70 318.50 2330 ---- 332.20B 322.50A 332.20B 327.50 +4.70 322.80 2335 ---- 336.50B 326.70A 336.50B 331.80 +4.70 327.10 2340 ---- 340.80B 331.00A 340.80B 336.10 +4.80 331.30 2345 ---- 345.20B 335.20A 345.20B 340.40 +4.80 335.60 2350 ---- 349.50B 339.50A 349.50B 344.70 +4.80 339.90 2355 ---- 353.90B 343.80A 353.90B 349.00 +4.80 344.20 2360 ---- 358.30B 348.10A 358.30B 353.40 +4.90 348.50 2365 ---- 362.70B 352.40A 362.70B 357.70 +4.80 352.90 2370 ---- 367.10B 356.70A 367.10B 362.10 +4.90 357.20 2375 ---- 371.60B 361.10A 371.60B 366.50 +4.90 361.60 2380 ---- 376.00B 365.40A 376.00B 370.90 +4.90 366.00 2385 ---- 380.40B 369.80A 380.40B 375.30 +5.00 370.30 2390 ---- 384.90B 374.20A 384.90B 379.70 +5.00 374.70 2400 ---- 393.90B 382.90A 393.90B 388.60 +5.10 383.50 2410 ---- 402.80B 391.80A 402.80B 397.50 +5.10 392.40 2420 ---- 411.90B 400.60A 411.90B 406.50 +5.20 401.30 2425 ---- 416.40B 405.10A 416.40B 410.90 +5.10 405.80 2430 ---- 420.90B 409.50A 420.90B 415.50 +5.30 410.20 2440 ---- 430.00B 418.50A 430.00B 424.50 +5.30 419.20 2450 ---- 439.20B 427.50A 439.20B 433.50 +5.30 428.20 2460 ---- 448.30B 436.50A 448.30B 442.60 +5.30 437.30 2470 ---- 457.50B 445.50A 457.50B 451.80 +5.40 446.40 2475 ---- 462.20B 450.10A 462.20B 456.30 +5.40 450.90 2480 ---- 466.80B 454.60A 466.80B 460.90 +5.40 455.50 2500 ---- 485.30B 472.90A 485.30B 479.30 +5.50 473.80 2525 ---- 508.70B 496.00A 508.70B 502.50 +5.60 496.90 2550 ---- 532.20B 519.20A 532.20B 525.90 +5.80 520.10 2575 ---- 555.90B 542.60A 555.90B 549.40 +5.80 543.60 2600 ---- 579.70B 566.10A 579.70B 573.00 +5.90 567.10 2625 ---- 603.70B 589.80A 603.70B 596.80 +5.90 590.90 2650 ---- 627.70B 613.70A 627.70B 620.80 +6.10 614.70 2675 ---- 651.90B 637.60A 651.90B 644.80 +6.10 638.70 2900 ---- 874.30B 857.70A 874.30B 866.30 +6.70 859.60 3000 ---- ---- ---- ---- 966.30 +6.70 959.60 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.90 +.10 3.80 1525 ---- ---- ---- ---- 4.80 +.20 4.60 1550 ---- ---- ---- ---- 5.90 +.20 5.70 29 1575 ---- ---- ---- ---- 7.20 +.30 6.90 1600 ---- ---- ---- ---- 8.70 +.40 8.30 1625 ---- ---- ---- ---- 10.40 +.40 10.00 1650 ---- ---- ---- ---- 12.50 +.50 12.00 1675 ---- ---- ---- ---- 14.80 +.50 14.30 1680 ---- ---- ---- ---- 15.40 +.60 14.80 1690 ---- ---- ---- ---- 16.40 +.60 15.80 1700 ---- ---- ---- ---- 17.60 +.70 16.90 1710 ---- ---- ---- ---- 18.80 +.70 18.10 1720 ---- ---- ---- ---- 20.00 +.70 19.30 1725 ---- ---- ---- ---- 20.70 +.70 20.00 1730 ---- ---- ---- ---- 21.40 +.80 20.60 1740 ---- ---- ---- ---- 22.80 +.80 22.00 1750 ---- ---- ---- ---- 24.30 +.90 23.40 1760 ---- ---- ---- ---- 25.80 +.90 24.90 1770 ---- ---- ---- ---- 27.40 +.90 26.50 1775 ---- ---- ---- ---- 28.30 +1.00 27.30 1780 ---- ---- ---- ---- 29.20 +1.00 28.20 1785 ---- ---- ---- ---- 30.10 +1.00 29.10 1790 ---- ---- ---- ---- 31.00 +1.10 29.90 1795 ---- ---- ---- ---- 31.90 +1.10 30.80 1800 ---- ---- ---- ---- 32.90 +1.10 31.80 1805 ---- ---- ---- ---- 33.80 +1.10 32.70 1810 ---- ---- ---- ---- 34.90 +1.20 33.70 1815 ---- ---- ---- ---- 35.90 +1.20 34.70 1820 ---- ---- ---- ---- 36.90 +1.20 35.70 1825 ---- ---- ---- ---- 38.00 +1.20 36.80 1830 ---- ---- ---- ---- 39.10 +1.20 37.90 1835 ---- ---- ---- ---- 40.30 +1.30 39.00 1840 ---- ---- ---- ---- 41.50 +1.40 40.10 1845 ---- ---- ---- ---- 42.70 +1.40 41.30 1850 ---- ---- ---- ---- 43.90 +1.40 42.50 1855 ---- ---- ---- ---- 45.20 +1.50 43.70 1860 ---- ---- ---- ---- 46.50 +1.50 45.00 1865 ---- ---- ---- ---- 47.80 +1.50 46.30 1870 ---- ---- ---- ---- 49.20 +1.60 47.60 1875 ---- ---- ---- ---- 50.60 +1.60 49.00 1880 ---- ---- ---- ---- 52.00 +1.60 50.40 1885 ---- ---- ---- ---- 53.50 +1.70 51.80 1890 ---- ---- ---- ---- 55.00 +1.70 53.30 1895 ---- ---- ---- ---- 56.50 +1.70 54.80 1900 ---- ---- ---- ---- 58.10 +1.70 56.40 1905 ---- ---- ---- ---- 59.80 +1.80 58.00 1910 ---- ---- ---- ---- 61.40 +1.80 59.60 1915 ---- ---- ---- ---- 63.10 +1.80 61.30 1920 ---- ---- ---- ---- 64.90 +1.90 63.00 1925 ---- ---- ---- ---- 66.70 +1.90 64.80 1930 ---- ---- ---- ---- 68.50 +1.90 66.60 1935 ---- ---- ---- ---- 70.40 +2.00 68.40 1940 ---- ---- ---- ---- 72.40 +2.10 70.30 1945 ---- ---- ---- ---- 74.30 +2.10 72.20 1950 ---- ---- ---- ---- 76.40 +2.20 74.20 1955 ---- ---- ---- ---- 78.40 +2.20 76.20 1960 ---- ---- ---- ---- 80.50 +2.20 78.30 1965 ---- ---- ---- ---- 82.60 +2.20 80.40 1970 ---- ---- ---- ---- 84.80 +2.30 82.50 1975 ---- ---- ---- ---- 87.00 +2.30 84.70 1980 ---- ---- ---- ---- 89.30 +2.40 86.90 1985 ---- ---- ---- ---- 91.60 +2.50 89.10 1990 ---- ---- ---- ---- 93.90 +2.50 91.40 1995 ---- ---- ---- ---- 96.30 +2.50 93.80 2000 ---- ---- ---- ---- 98.70 +2.60 96.10 2005 ---- ---- ---- ---- 101.10 +2.60 98.50 2010 ---- ---- ---- ---- 103.60 +2.60 101.00 2015 ---- ---- ---- ---- 106.10 +2.70 103.40 2020 ---- ---- ---- ---- 108.70 +2.80 105.90 2025 ---- ---- ---- ---- 111.30 +2.80 108.50 2030 ---- ---- ---- ---- 113.90 +2.80 111.10 2035 ---- ---- ---- ---- 116.60 +2.90 113.70 2040 ---- ---- ---- ---- 119.30 +2.90 116.40 2045 ---- ---- ---- ---- 122.10 +3.00 119.10 2050 ---- ---- ---- ---- 124.90 +3.00 121.90 2055 ---- ---- ---- ---- 127.70 +3.00 124.70 2060 ---- ---- ---- ---- 130.60 +3.10 127.50 2065 ---- ---- ---- ---- 133.50 +3.10 130.40 2070 ---- ---- ---- ---- 136.50 +3.20 133.30 2075 ---- ---- ---- ---- 139.50 +3.20 136.30 2080 ---- ---- ---- ---- 142.50 +3.20 139.30 2085 ---- ---- ---- ---- 145.60 +3.20 142.40 2090 ---- ---- ---- ---- 148.70 +3.30 145.40 2095 ---- ---- ---- ---- 151.90 +3.30 148.60 2100 ---- ---- ---- ---- 155.10 +3.40 151.70 2105 ---- ---- ---- ---- 158.30 +3.40 154.90 2110 ---- ---- ---- ---- 161.60 +3.50 158.10 2115 ---- ---- ---- ---- 164.90 +3.50 161.40 2120 ---- ---- ---- ---- 168.20 +3.50 164.70 2125 ---- ---- ---- ---- 171.60 +3.60 168.00 2130 ---- ---- ---- ---- 175.00 +3.60 171.40 2135 ---- ---- ---- ---- 178.40 +3.60 174.80 2140 ---- ---- ---- ---- 181.90 +3.70 178.20 2145 ---- ---- ---- ---- 185.30 +3.70 181.60 2150 ---- ---- ---- ---- 188.90 +3.80 185.10 2155 ---- ---- ---- ---- 192.40 +3.80 188.60 2160 ---- ---- ---- ---- 196.00 +3.80 192.20 2165 ---- ---- ---- ---- 199.60 +3.90 195.70 2170 ---- ---- ---- ---- 203.20 +3.90 199.30 2175 ---- ---- ---- ---- 206.90 +3.90 203.00 2180 ---- ---- ---- ---- 210.50 +3.90 206.60 2185 ---- ---- ---- ---- 214.20 +3.90 210.30 2190 ---- ---- ---- ---- 218.00 +4.00 214.00 2195 ---- ---- ---- ---- 221.70 +4.00 217.70 2200 ---- ---- ---- ---- 225.50 +4.10 221.40 2205 ---- ---- ---- ---- 229.30 +4.10 225.20 2210 ---- ---- ---- ---- 233.10 +4.10 229.00 2215 ---- ---- ---- ---- 236.90 +4.10 232.80 2220 ---- ---- ---- ---- 240.80 +4.20 236.60 2225 ---- ---- ---- ---- 244.70 +4.20 240.50 2230 ---- ---- ---- ---- 248.60 +4.30 244.30 2235 ---- ---- ---- ---- 252.50 +4.30 248.20 2240 ---- ---- ---- ---- 256.50 +4.40 252.10 2245 ---- ---- ---- ---- 260.40 +4.30 256.10 2250 ---- ---- ---- ---- 264.40 +4.40 260.00 2255 ---- ---- ---- ---- 268.40 +4.40 264.00 2260 ---- ---- ---- ---- 272.40 +4.40 268.00 2265 ---- ---- ---- ---- 276.50 +4.50 272.00 2270 ---- ---- ---- ---- 280.50 +4.50 276.00 2275 ---- ---- ---- ---- 284.60 +4.50 280.10 2280 ---- ---- ---- ---- 288.70 +4.60 284.10 2285 ---- ---- ---- ---- 292.80 +4.60 288.20 2290 ---- ---- ---- ---- 296.90 +4.60 292.30 2295 ---- ---- ---- ---- 301.10 +4.70 296.40 2300 ---- ---- ---- ---- 305.20 +4.60 300.60 2305 ---- ---- ---- ---- 309.40 +4.70 304.70 2310 ---- ---- ---- ---- 313.60 +4.70 308.90 2315 ---- ---- ---- ---- 317.80 +4.70 313.10 2320 ---- ---- ---- ---- 322.00 +4.80 317.20 2325 ---- ---- ---- ---- 326.20 +4.80 321.40 2330 ---- ---- ---- ---- 330.50 +4.80 325.70 2335 ---- ---- ---- ---- 334.70 +4.80 329.90 2340 ---- ---- ---- ---- 339.00 +4.90 334.10 2345 ---- ---- ---- ---- 343.30 +4.90 338.40 2350 ---- ---- ---- ---- 347.50 +4.80 342.70 2355 ---- ---- ---- ---- 351.80 +4.90 346.90 2360 ---- ---- ---- ---- 356.20 +5.00 351.20 2365 ---- ---- ---- ---- 360.50 +5.00 355.50 2370 ---- ---- ---- ---- 364.80 +5.00 359.80 2375 ---- ---- ---- ---- 369.20 +5.00 364.20 2380 ---- ---- ---- ---- 373.50 +5.00 368.50 2385 ---- ---- ---- ---- 377.90 +5.10 372.80 2390 ---- ---- ---- ---- 382.20 +5.00 377.20 2400 ---- ---- ---- ---- 391.00 +5.10 385.90 2410 ---- ---- ---- ---- 399.80 +5.20 394.60 2420 ---- ---- ---- ---- 408.60 +5.20 403.40 2425 ---- ---- ---- ---- 413.00 +5.20 407.80 2430 ---- ---- ---- ---- 417.50 +5.20 412.30 2440 ---- ---- ---- ---- 426.40 +5.30 421.10 2450 ---- ---- ---- ---- 435.30 +5.30 430.00 2460 ---- ---- ---- ---- 444.30 +5.40 438.90 2470 ---- ---- ---- ---- 453.30 +5.40 447.90 2475 ---- ---- ---- ---- 457.80 +5.40 452.40 2480 ---- ---- ---- ---- 462.30 +5.40 456.90 2500 ---- ---- ---- ---- 480.50 +5.50 475.00 2525 ---- ---- ---- ---- 503.30 +5.60 497.70 2550 ---- ---- ---- ---- 526.40 +5.70 520.70 2575 ---- ---- ---- ---- 549.70 +5.80 543.90 2600 ---- ---- ---- ---- 573.10 +5.80 567.30 2625 ---- ---- ---- ---- 596.80 +6.00 590.80 2650 ---- ---- ---- ---- 620.60 +6.00 614.60 2675 ---- ---- ---- ---- 644.60 +6.10 638.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.40 +.10 4.30 1525 ---- ---- ---- ---- 5.30 +.10 5.20 1550 ---- ---- ---- ---- 6.50 +.20 6.30 1575 ---- ---- ---- ---- 7.80 +.20 7.60 1600 ---- ---- ---- ---- 9.30 +.30 9.00 1625 ---- ---- ---- ---- 11.10 +.30 10.80 1650 ---- ---- ---- ---- 13.20 +.40 12.80 1675 ---- ---- ---- ---- 15.60 +.50 15.10 1690 ---- ---- ---- ---- 17.20 +.60 16.60 1700 ---- ---- ---- ---- 18.30 +.60 17.70 1710 ---- ---- ---- ---- 19.50 +.60 18.90 1720 ---- ---- ---- ---- 20.70 +.60 20.10 1725 ---- ---- ---- ---- 21.40 +.60 20.80 1730 ---- ---- ---- ---- 22.10 +.70 21.40 1740 ---- ---- ---- ---- 23.40 +.60 22.80 1750 ---- ---- ---- ---- 24.90 +.70 24.20 1760 ---- ---- ---- ---- 26.40 +.70 25.70 1770 ---- ---- ---- ---- 28.00 +.80 27.20 1775 ---- ---- ---- ---- 28.90 +.90 28.00 1780 ---- ---- ---- ---- 29.70 +.90 28.80 1790 ---- ---- ---- ---- 31.50 +.90 30.60 1795 ---- ---- ---- ---- 32.40 +1.00 31.40 1800 ---- ---- ---- ---- 33.30 +1.00 32.30 1805 ---- ---- ---- ---- 34.20 +.90 33.30 1810 ---- ---- ---- ---- 35.20 +1.00 34.20 1815 ---- ---- ---- ---- 36.20 +1.00 35.20 1820 ---- ---- ---- ---- 37.20 +1.00 36.20 1825 ---- ---- ---- ---- 38.30 +1.10 37.20 1830 ---- ---- ---- ---- 39.30 +1.10 38.20 1835 ---- ---- ---- ---- 40.40 +1.10 39.30 1840 ---- ---- ---- ---- 41.60 +1.20 40.40 1845 ---- ---- ---- ---- 42.70 +1.20 41.50 1850 ---- ---- ---- ---- 43.90 +1.20 42.70 1855 ---- ---- ---- ---- 45.10 +1.20 43.90 1860 ---- ---- ---- ---- 46.30 +1.20 45.10 1865 ---- ---- ---- ---- 47.60 +1.30 46.30 1870 ---- ---- ---- ---- 48.90 +1.30 47.60 1875 ---- ---- ---- ---- 50.20 +1.30 48.90 1880 ---- ---- ---- ---- 51.60 +1.40 50.20 1885 ---- ---- ---- ---- 53.00 +1.40 51.60 1890 ---- ---- ---- ---- 54.40 +1.40 53.00 1895 ---- ---- ---- ---- 55.90 +1.50 54.40 1900 ---- ---- ---- ---- 57.40 +1.50 55.90 1905 ---- ---- ---- ---- 58.90 +1.50 57.40 1910 ---- ---- ---- ---- 60.50 +1.50 59.00 1915 ---- ---- ---- ---- 62.10 +1.50 60.60 1920 ---- ---- ---- ---- 63.80 +1.60 62.20 1925 ---- ---- ---- ---- 65.50 +1.70 63.80 1930 ---- ---- ---- ---- 67.20 +1.70 65.50 1935 ---- ---- ---- ---- 69.00 +1.70 67.30 1940 ---- ---- ---- ---- 70.80 +1.70 69.10 1945 ---- ---- ---- ---- 72.70 +1.80 70.90 1950 ---- ---- ---- ---- 74.60 +1.80 72.80 1955 ---- ---- ---- ---- 76.50 +1.80 74.70 1960 ---- ---- ---- ---- 78.50 +1.90 76.60 1965 ---- ---- ---- ---- 80.50 +1.90 78.60 1970 ---- ---- ---- ---- 82.60 +2.00 80.60 1975 ---- ---- ---- ---- 84.70 +2.00 82.70 1980 ---- ---- ---- ---- 86.80 +2.00 84.80 1985 ---- ---- ---- ---- 89.00 +2.10 86.90 1990 ---- ---- ---- ---- 91.20 +2.10 89.10 1995 ---- ---- ---- ---- 93.40 +2.10 91.30 2000 ---- ---- ---- ---- 95.70 +2.10 93.60 2005 ---- ---- ---- ---- 98.00 +2.10 95.90 2010 ---- ---- ---- ---- 100.30 +2.10 98.20 2015 ---- ---- ---- ---- 102.70 +2.10 100.60 2020 ---- ---- ---- ---- 105.10 +2.10 103.00 2025 ---- ---- ---- ---- 107.60 +2.10 105.50 2030 ---- ---- ---- ---- 110.10 +2.10 108.00 2035 ---- ---- ---- ---- 112.60 +2.10 110.50 2040 ---- ---- ---- ---- 115.20 +2.10 113.10 2045 ---- ---- ---- ---- 117.80 +2.10 115.70 2050 ---- ---- ---- ---- 120.50 +2.20 118.30 2055 ---- ---- ---- ---- 123.20 +2.20 121.00 2060 ---- ---- ---- ---- 125.90 +2.10 123.80 2065 ---- ---- ---- ---- 128.70 +2.20 126.50 2070 ---- ---- ---- ---- 131.50 +2.20 129.30 2075 ---- ---- ---- ---- 134.40 +2.20 132.20 2080 ---- ---- ---- ---- 137.30 +2.20 135.10 2085 ---- ---- ---- ---- 140.20 +2.20 138.00 2090 ---- ---- ---- ---- 143.20 +2.30 140.90 2095 ---- ---- ---- ---- 146.20 +2.30 143.90 2100 ---- ---- ---- ---- 149.30 +2.40 146.90 2105 ---- ---- ---- ---- 152.40 +2.40 150.00 2110 ---- ---- ---- ---- 155.50 +2.40 153.10 2115 ---- ---- ---- ---- 158.70 +2.50 156.20 2120 ---- ---- ---- ---- 161.90 +2.50 159.40 2125 ---- ---- ---- ---- 165.20 +2.60 162.60 2130 ---- ---- ---- ---- 168.50 +2.70 165.80 2135 ---- ---- ---- ---- 171.80 +2.70 169.10 2140 ---- ---- ---- ---- 175.20 +2.80 172.40 2145 ---- ---- ---- ---- 178.60 +2.90 175.70 2150 ---- ---- ---- ---- 182.00 +3.00 179.00 630 2155 ---- ---- ---- ---- 185.40 +3.00 182.40 2160 ---- ---- ---- ---- 188.90 +3.10 185.80 2165 ---- ---- ---- ---- 192.40 +3.10 189.30 2170 ---- ---- ---- ---- 196.00 +3.20 192.80 2175 ---- ---- ---- ---- 199.50 +3.20 196.30 2180 ---- ---- ---- ---- 203.10 +3.30 199.80 2185 ---- ---- ---- ---- 206.80 +3.50 203.30 2190 ---- ---- ---- ---- 210.40 +3.50 206.90 2195 ---- ---- ---- ---- 214.10 +3.60 210.50 2200 ---- ---- ---- ---- 217.70 +3.50 214.20 2205 ---- ---- ---- ---- 221.40 +3.60 217.80 2210 ---- ---- ---- ---- 225.20 +3.70 221.50 2215 ---- ---- ---- ---- 228.90 +3.70 225.20 2220 ---- ---- ---- ---- 232.70 +3.70 229.00 2225 ---- ---- ---- ---- 236.50 +3.80 232.70 2230 ---- ---- ---- ---- 240.30 +3.80 236.50 2235 ---- ---- ---- ---- 244.10 +3.80 240.30 2240 ---- ---- ---- ---- 247.90 +3.80 244.10 2245 ---- ---- ---- ---- 251.80 +3.80 248.00 2250 ---- ---- ---- ---- 255.70 +3.90 251.80 2255 ---- ---- ---- ---- 259.60 +3.90 255.70 2260 ---- ---- ---- ---- 263.50 +3.90 259.60 2265 ---- ---- ---- ---- 267.50 +3.90 263.60 2270 ---- ---- ---- ---- 271.40 +3.90 267.50 2275 ---- ---- ---- ---- 275.40 +3.90 271.50 2280 ---- ---- ---- ---- 279.40 +4.00 275.40 2285 ---- ---- ---- ---- 283.40 +4.00 279.40 2290 ---- ---- ---- ---- 287.50 +4.00 283.50 2295 ---- ---- ---- ---- 291.50 +4.00 287.50 2300 ---- ---- ---- ---- 295.60 +4.10 291.50 2305 ---- ---- ---- ---- 299.70 +4.10 295.60 2310 ---- ---- ---- ---- 303.80 +4.10 299.70 2315 ---- ---- ---- ---- 307.90 +4.10 303.80 2320 ---- ---- ---- ---- 312.00 +4.10 307.90 2325 ---- ---- ---- ---- 316.20 +4.20 312.00 2330 ---- ---- ---- ---- 320.30 +4.10 316.20 2335 ---- ---- ---- ---- 324.50 +4.20 320.30 2340 ---- ---- ---- ---- 328.70 +4.20 324.50 2345 ---- ---- ---- ---- 332.90 +4.20 328.70 2350 ---- ---- ---- ---- 337.10 +4.20 332.90 2355 ---- ---- ---- ---- 341.30 +4.20 337.10 2360 ---- ---- ---- ---- 345.60 +4.30 341.30 2365 ---- ---- ---- ---- 349.80 +4.30 345.50 2370 ---- ---- ---- ---- 354.10 +4.40 349.70 2375 ---- ---- ---- ---- 358.30 +4.30 354.00 2380 ---- ---- ---- ---- 362.60 +4.30 358.30 2385 ---- ---- ---- ---- 366.90 +4.40 362.50 2390 ---- ---- ---- ---- 371.20 +4.40 366.80 2395 ---- ---- ---- ---- 375.50 +4.40 371.10 2400 ---- ---- ---- ---- 379.80 +4.40 375.40 2410 ---- ---- ---- ---- 388.50 +4.50 384.00 2420 ---- ---- ---- ---- 397.20 +4.50 392.70 2425 ---- ---- ---- ---- 401.60 +4.60 397.00 2430 ---- ---- ---- ---- 405.90 +4.50 401.40 2440 ---- ---- ---- ---- 414.70 +4.60 410.10 2450 ---- ---- ---- ---- 423.50 +4.70 418.80 2460 ---- ---- ---- ---- 432.30 +4.70 427.60 2470 ---- ---- ---- ---- 441.20 +4.70 436.50 2475 ---- ---- ---- ---- 445.60 +4.70 440.90 2480 ---- ---- ---- ---- 450.10 +4.80 445.30 2490 ---- ---- ---- ---- 459.00 +4.80 454.20 2500 ---- ---- ---- ---- 468.00 +4.90 463.10 2525 ---- ---- ---- ---- 490.50 +4.90 485.60 2550 ---- ---- ---- ---- 513.20 +5.00 508.20 2575 ---- ---- ---- ---- 536.10 +5.00 531.10 2600 ---- ---- ---- ---- 559.20 +5.10 554.10 2625 ---- ---- ---- ---- 582.50 +5.20 577.30 2650 ---- ---- ---- ---- 605.90 +5.30 600.60 2675 ---- ---- ---- ---- 629.60 +5.40 624.20 2700 ---- ---- ---- ---- 653.30 +5.40 647.90 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 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .20 +.10 .10 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .30 .00 .30 1225 ---- ---- ---- ---- .40 +.10 .30 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .50 +.10 .40 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .60 +.10 .50 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 1280 ---- ---- ---- ---- .70 +.10 .60 1285 ---- ---- ---- ---- .70 .00 .70 1290 ---- ---- ---- ---- .70 .00 .70 1295 ---- ---- ---- ---- .80 +.10 .70 1300 ---- ---- ---- ---- .80 .00 .80 1305 ---- ---- ---- ---- .80 .00 .80 1310 ---- ---- ---- ---- .90 +.10 .80 1315 ---- ---- ---- ---- .90 .00 .90 1320 ---- ---- ---- ---- 1.00 +.10 .90 1325 ---- ---- ---- ---- 1.00 .00 1.00 1330 ---- ---- ---- ---- 1.10 +.10 1.00 1335 ---- ---- ---- ---- 1.10 .00 1.10 1340 ---- ---- ---- ---- 1.20 +.10 1.10 1345 ---- ---- ---- ---- 1.20 .00 1.20 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.40 +.10 1.30 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.50 +.10 1.40 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.60 .00 1.60 1380 ---- ---- ---- ---- 1.70 .00 1.70 1385 ---- ---- ---- ---- 1.80 +.10 1.70 1390 ---- ---- ---- ---- 1.90 +.10 1.80 1395 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.10 +.10 2.00 1405 ---- ---- ---- ---- 2.20 +.10 2.10 1410 ---- ---- ---- ---- 2.20 .00 2.20 1415 ---- ---- ---- ---- 2.40 +.10 2.30 1420 ---- ---- ---- ---- 2.50 +.10 2.40 1425 ---- ---- ---- ---- 2.60 +.10 2.50 1430 ---- ---- ---- ---- 2.70 +.10 2.60 1435 ---- ---- ---- ---- 2.80 +.10 2.70 1440 ---- ---- ---- ---- 2.90 +.10 2.80 1445 ---- ---- ---- ---- 3.00 .00 3.00 1450 ---- ---- ---- ---- 3.20 +.10 3.10 1455 ---- ---- ---- ---- 3.30 +.10 3.20 1460 ---- ---- ---- ---- 3.50 +.10 3.40 1465 ---- ---- ---- ---- 3.60 +.10 3.50 1470 ---- ---- ---- ---- 3.80 +.10 3.70 1475 ---- ---- ---- ---- 3.90 +.10 3.80 1480 ---- ---- ---- ---- 4.10 +.10 4.00 1485 ---- ---- ---- ---- 4.30 +.10 4.20 1490 ---- ---- ---- ---- 4.40 +.10 4.30 1495 ---- ---- ---- ---- 4.60 +.10 4.50 1500 ---- ---- ---- ---- 4.80 +.10 4.70 1505 ---- ---- ---- ---- 5.00 +.10 4.90 1510 ---- ---- ---- ---- 5.20 +.10 5.10 1515 ---- ---- ---- ---- 5.40 +.10 5.30 1520 ---- ---- ---- ---- 5.60 +.10 5.50 1525 ---- ---- ---- ---- 5.80 +.10 5.70 1530 ---- ---- ---- ---- 6.10 +.20 5.90 1535 ---- ---- ---- ---- 6.30 +.10 6.20 1540 ---- ---- ---- ---- 6.50 +.10 6.40 1545 ---- ---- ---- ---- 6.80 +.10 6.70 1550 ---- ---- ---- ---- 7.10 +.20 6.90 70 1555 ---- ---- ---- ---- 7.30 +.10 7.20 1560 ---- ---- ---- ---- 7.60 +.10 7.50 1565 ---- ---- ---- ---- 7.90 +.10 7.80 1570 ---- ---- ---- ---- 8.20 +.10 8.10 1575 ---- ---- ---- ---- 8.50 +.10 8.40 1580 ---- ---- ---- ---- 8.80 +.10 8.70 1585 ---- ---- ---- ---- 9.10 +.10 9.00 1590 ---- ---- ---- ---- 9.50 +.20 9.30 1595 ---- ---- ---- ---- 9.80 +.10 9.70 1600 ---- ---- ---- ---- 10.20 +.20 10.00 1605 ---- ---- ---- ---- 10.50 +.10 10.40 1610 ---- ---- ---- ---- 10.90 +.20 10.70 1615 ---- ---- ---- ---- 11.30 +.20 11.10 1620 ---- ---- ---- ---- 11.70 +.20 11.50 1625 ---- ---- ---- ---- 12.10 +.20 11.90 1630 ---- ---- ---- ---- 12.50 +.20 12.30 1635 ---- ---- ---- ---- 13.00 +.20 12.80 1640 ---- ---- ---- ---- 13.40 +.20 13.20 1645 ---- ---- ---- ---- 13.90 +.20 13.70 1650 ---- ---- ---- ---- 14.30 +.20 14.10 1655 ---- ---- ---- ---- 14.80 +.20 14.60 1660 ---- ---- ---- ---- 15.30 +.20 15.10 1665 ---- ---- ---- ---- 15.80 +.20 15.60 1670 ---- ---- ---- ---- 16.30 +.20 16.10 1675 ---- ---- ---- ---- 16.90 +.20 16.70 1680 ---- ---- ---- ---- 17.40 +.20 17.20 1685 ---- ---- ---- ---- 18.00 +.20 17.80 1690 ---- ---- ---- ---- 18.60 +.20 18.40 1695 ---- ---- ---- ---- 19.20 +.30 18.90 1700 ---- ---- ---- ---- 19.80 +.20 19.60 100 1705 ---- ---- ---- ---- 20.40 +.20 20.20 1710 ---- ---- ---- ---- 21.10 +.30 20.80 1715 ---- ---- ---- ---- 21.70 +.20 21.50 1720 ---- ---- ---- ---- 22.40 +.30 22.10 1725 ---- ---- ---- ---- 23.10 +.30 22.80 1730 ---- ---- ---- ---- 23.80 +.30 23.50 1735 ---- ---- ---- ---- 24.50 +.20 24.30 1740 ---- ---- ---- ---- 25.30 +.30 25.00 1745 ---- ---- ---- ---- 26.00 +.30 25.70 1750 ---- ---- ---- ---- 26.80 +.30 26.50 1755 ---- ---- ---- ---- 27.60 +.30 27.30 1760 ---- ---- ---- ---- 28.40 +.30 28.10 1765 ---- ---- ---- ---- 29.20 +.30 28.90 1770 ---- ---- ---- ---- 30.10 +.40 29.70 1775 ---- ---- ---- ---- 30.90 +.30 30.60 1780 ---- ---- ---- ---- 31.80 +.30 31.50 1785 ---- ---- ---- ---- 32.70 +.40 32.30 1790 ---- ---- ---- ---- 33.60 +.40 33.20 1795 ---- ---- ---- ---- 34.60 +.50 34.10 1800 ---- 35.70B ---- ---- 35.50 +.40 35.10 750 1805 ---- ---- ---- ---- 36.50 +.50 36.00 1810 ---- ---- ---- ---- 37.50 +.50 37.00 1815 ---- ---- ---- ---- 38.50 +.50 38.00 1820 ---- ---- ---- ---- 39.50 +.50 39.00 1825 ---- ---- ---- ---- 40.60 +.60 40.00 150 1830 ---- ---- ---- ---- 41.60 +.60 41.00 1835 ---- ---- ---- ---- 42.70 +.60 42.10 1840 ---- ---- ---- ---- 43.80 +.60 43.20 1845 ---- ---- ---- ---- 45.00 +.70 44.30 1850 ---- ---- ---- ---- 46.20 +.80 45.40 1855 ---- ---- ---- ---- 47.30 +.70 46.60 1860 ---- ---- ---- ---- 48.60 +.90 47.70 1865 ---- ---- ---- ---- 49.80 +.90 48.90 1870 ---- ---- ---- ---- 51.10 +.90 50.20 1875 ---- ---- ---- ---- 52.40 +1.00 51.40 1880 ---- ---- ---- ---- 53.70 +1.00 52.70 1885 ---- ---- ---- ---- 55.10 +1.00 54.10 1890 ---- ---- ---- ---- 56.50 +1.10 55.40 1895 ---- ---- ---- ---- 57.90 +1.10 56.80 1900 ---- ---- ---- ---- 59.40 +1.20 58.20 1905 ---- ---- ---- ---- 60.90 +1.20 59.70 1910 ---- ---- ---- ---- 62.40 +1.20 61.20 1915 ---- ---- ---- ---- 64.00 +1.30 62.70 1920 ---- ---- ---- ---- 65.60 +1.40 64.20 1925 ---- ---- ---- ---- 67.30 +1.40 65.90 1930 ---- ---- ---- ---- 69.00 +1.50 67.50 1935 ---- ---- ---- ---- 70.70 +1.50 69.20 1940 ---- ---- ---- ---- 72.50 +1.60 70.90 1945 ---- ---- ---- ---- 74.30 +1.60 72.70 1950 ---- ---- ---- ---- 76.20 +1.70 74.50 1955 ---- ---- ---- ---- 78.10 +1.70 76.40 1960 ---- ---- ---- ---- 80.10 +1.80 78.30 1965 ---- ---- ---- ---- 82.10 +1.80 80.30 1970 ---- ---- ---- ---- 84.20 +1.90 82.30 1975 ---- ---- ---- ---- 86.30 +1.90 84.40 1980 ---- ---- ---- ---- 88.40 +1.90 86.50 1985 ---- ---- ---- ---- 90.60 +1.90 88.70 1990 ---- ---- ---- ---- 92.90 +2.00 90.90 1995 ---- ---- ---- ---- 95.20 +2.00 93.20 2000 ---- ---- ---- ---- 97.60 +2.10 95.50 4 2005 ---- ---- ---- ---- 100.00 +2.10 97.90 2010 ---- ---- ---- ---- 102.50 +2.10 100.40 2015 ---- ---- ---- ---- 105.00 +2.10 102.90 2020 ---- ---- ---- ---- 107.60 +2.10 105.50 2025 ---- ---- ---- ---- 110.30 +2.10 108.20 2030 ---- ---- ---- ---- 113.00 +2.10 110.90 2035 ---- ---- ---- ---- 115.70 +2.10 113.60 2040 ---- ---- ---- ---- 118.60 +2.10 116.50 2045 ---- ---- ---- ---- 121.50 +2.10 119.40 2050 ---- ---- ---- ---- 124.40 +2.10 122.30 2055 ---- ---- ---- ---- 127.40 +2.00 125.40 2060 ---- ---- ---- ---- 130.50 +2.00 128.50 2065 ---- ---- ---- ---- 133.60 +2.00 131.60 2070 ---- ---- ---- ---- 136.80 +2.00 134.80 2075 ---- ---- ---- ---- 140.00 +1.90 138.10 2080 ---- ---- ---- ---- 143.20 +1.80 141.40 2085 ---- ---- ---- ---- 146.50 +1.80 144.70 2090 ---- ---- ---- ---- 149.70 +1.70 148.00 2095 ---- ---- ---- ---- 153.00 +1.60 151.40 2100 ---- ---- ---- ---- 156.40 +1.70 154.70 200 2105 ---- ---- ---- ---- 159.70 +1.60 158.10 2110 ---- ---- ---- ---- 163.00 +1.50 161.50 2115 ---- ---- ---- ---- 166.40 +1.50 164.90 2120 ---- ---- ---- ---- 169.70 +1.50 168.20 2125 ---- ---- ---- ---- 173.10 +1.50 171.60 2130 ---- ---- ---- ---- 176.50 +1.50 175.00 2135 ---- ---- ---- ---- 179.90 +1.50 178.40 2140 ---- ---- ---- ---- 183.30 +1.50 181.80 2145 ---- ---- ---- ---- 186.70 +1.50 185.20 2150 ---- ---- ---- ---- 190.10 +1.50 188.60 600 2155 ---- ---- ---- ---- 193.50 +1.40 192.10 2160 ---- ---- ---- ---- 197.00 +1.50 195.50 2165 ---- ---- ---- ---- 200.40 +1.50 198.90 2170 ---- ---- ---- ---- 203.90 +1.50 202.40 2175 ---- ---- ---- ---- 207.40 +1.60 205.80 2180 ---- ---- ---- ---- 210.90 +1.60 209.30 2185 ---- ---- ---- ---- 214.40 +1.60 212.80 2190 ---- ---- ---- ---- 218.00 +1.70 216.30 2195 ---- ---- ---- ---- 221.50 +1.70 219.80 2200 ---- ---- ---- ---- 225.10 +1.80 223.30 2205 ---- ---- ---- ---- 228.70 +1.80 226.90 2210 ---- ---- ---- ---- 232.30 +1.90 230.40 2215 ---- ---- ---- ---- 235.90 +1.90 234.00 2220 ---- ---- ---- ---- 239.50 +1.90 237.60 2225 ---- ---- ---- ---- 243.20 +2.00 241.20 2230 ---- ---- ---- ---- 246.90 +2.10 244.80 2235 ---- ---- ---- ---- 250.60 +2.10 248.50 2240 ---- ---- ---- ---- 254.30 +2.20 252.10 2245 ---- ---- ---- ---- 258.00 +2.20 255.80 2250 ---- ---- ---- ---- 261.80 +2.30 259.50 2255 ---- ---- ---- ---- 265.60 +2.40 263.20 2260 ---- ---- ---- ---- 269.40 +2.40 267.00 2265 ---- ---- ---- ---- 273.20 +2.40 270.80 2270 ---- ---- ---- ---- 277.00 +2.50 274.50 2275 ---- ---- ---- ---- 280.90 +2.50 278.40 2280 ---- ---- ---- ---- 284.80 +2.60 282.20 2285 ---- ---- ---- ---- 288.70 +2.60 286.10 2290 ---- ---- ---- ---- 292.60 +2.70 289.90 2295 ---- ---- ---- ---- 296.60 +2.70 293.90 2300 ---- ---- ---- ---- 300.60 +2.80 297.80 2305 ---- ---- ---- ---- 304.60 +2.80 301.80 2310 ---- ---- ---- ---- 308.60 +2.90 305.70 2315 ---- ---- ---- ---- 312.60 +2.80 309.80 2320 ---- ---- ---- ---- 316.70 +2.90 313.80 2325 ---- ---- ---- ---- 320.80 +3.00 317.80 2330 ---- ---- ---- ---- 324.90 +3.00 321.90 2335 ---- ---- ---- ---- 329.00 +3.00 326.00 2340 ---- ---- ---- ---- 333.20 +3.10 330.10 2345 ---- ---- ---- ---- 337.30 +3.10 334.20 2350 ---- ---- ---- ---- 341.50 +3.10 338.40 2355 ---- ---- ---- ---- 345.70 +3.20 342.50 2360 ---- ---- ---- ---- 349.80 +3.10 346.70 2365 ---- ---- ---- ---- 354.00 +3.10 350.90 2370 ---- ---- ---- ---- 358.30 +3.30 355.00 2375 ---- ---- ---- ---- 362.50 +3.30 359.20 2380 ---- ---- ---- ---- 366.70 +3.20 363.50 2385 ---- ---- ---- ---- 371.00 +3.30 367.70 2390 ---- ---- ---- ---- 375.20 +3.30 371.90 2395 ---- ---- ---- ---- 379.50 +3.30 376.20 2400 ---- ---- ---- ---- 383.80 +3.40 380.40 2410 ---- ---- ---- ---- 392.40 +3.40 389.00 2420 ---- ---- ---- ---- 401.00 +3.40 397.60 2425 ---- ---- ---- ---- 405.40 +3.50 401.90 2430 ---- ---- ---- ---- 409.70 +3.50 406.20 2440 ---- ---- ---- ---- 418.50 +3.60 414.90 2450 ---- ---- ---- ---- 427.20 +3.60 423.60 2460 ---- ---- ---- ---- 436.00 +3.70 432.30 2470 ---- ---- ---- ---- 444.90 +3.80 441.10 2475 ---- ---- ---- ---- 449.30 +3.80 445.50 2480 ---- ---- ---- ---- 453.70 +3.70 450.00 2490 ---- ---- ---- ---- 462.60 +3.80 458.80 2500 ---- ---- ---- ---- 471.60 +3.90 467.70 2525 ---- ---- ---- ---- 494.10 +4.00 490.10 2550 ---- ---- ---- ---- 516.80 +4.10 512.70 2575 ---- ---- ---- ---- 539.70 +4.30 535.40 2600 ---- ---- ---- ---- 562.70 +4.30 558.40 2625 ---- ---- ---- ---- 585.90 +4.40 581.50 2650 ---- ---- ---- ---- 609.30 +4.60 604.70 2675 ---- ---- ---- ---- 632.80 +4.70 628.10 2700 ---- ---- ---- ---- 656.40 +4.80 651.60 3000 ---- ---- ---- ---- 948.90 +6.00 942.90 3450 ---- ---- ---- ---- 1398.80 +6.10 1392.70 3475 ---- ---- ---- ---- 1423.80 +6.10 1417.70 3500 ---- ---- ---- ---- 1448.80 +6.10 1442.70 4000 ---- ---- ---- ---- 1948.80 +6.10 1942.70 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 8.10 +.20 7.90 1575 ---- ---- ---- ---- 9.60 +.30 9.30 1600 ---- ---- ---- ---- 11.30 +.30 11.00 1625 ---- ---- ---- ---- 13.30 +.40 12.90 1650 ---- ---- ---- ---- 15.50 +.40 15.10 1675 ---- ---- ---- ---- 18.10 +.50 17.60 1700 ---- ---- ---- ---- 20.90 +.50 20.40 1725 ---- ---- ---- ---- 24.20 +.70 23.50 1740 ---- ---- ---- ---- 26.30 +.70 25.60 1750 ---- ---- ---- ---- 27.80 +.80 27.00 1760 ---- ---- ---- ---- 29.30 +.70 28.60 1770 ---- ---- ---- ---- 31.00 +.90 30.10 1775 ---- ---- ---- ---- 31.80 +.80 31.00 1780 ---- ---- ---- ---- 32.70 +.90 31.80 1790 ---- ---- ---- ---- 34.40 +.90 33.50 1800 ---- ---- ---- ---- 36.30 +1.00 35.30 1810 ---- ---- ---- ---- 38.20 +1.00 37.20 1820 ---- ---- ---- ---- 40.20 +1.00 39.20 1825 ---- ---- ---- ---- 41.30 +1.10 40.20 1830 ---- ---- ---- ---- 42.30 +1.10 41.20 1840 ---- ---- ---- ---- 44.50 +1.10 43.40 1845 ---- ---- ---- ---- 45.60 +1.10 44.50 1850 ---- ---- ---- ---- 46.80 +1.20 45.60 1855 ---- ---- ---- ---- 47.90 +1.20 46.70 1860 ---- ---- ---- ---- 49.10 +1.20 47.90 1865 ---- ---- ---- ---- 50.40 +1.30 49.10 1870 ---- ---- ---- ---- 51.60 +1.30 50.30 1875 ---- ---- ---- ---- 52.90 +1.30 51.60 1880 ---- ---- ---- ---- 54.20 +1.30 52.90 1885 ---- ---- ---- ---- 55.60 +1.40 54.20 1890 ---- ---- ---- ---- 57.00 +1.40 55.60 1895 ---- ---- ---- ---- 58.40 +1.50 56.90 1900 ---- ---- ---- ---- 59.80 +1.40 58.40 1905 ---- ---- ---- ---- 61.30 +1.50 59.80 1910 ---- ---- ---- ---- 62.80 +1.50 61.30 1915 ---- ---- ---- ---- 64.30 +1.50 62.80 1920 ---- ---- ---- ---- 65.90 +1.50 64.40 1925 ---- ---- ---- ---- 67.50 +1.60 65.90 1930 ---- ---- ---- ---- 69.20 +1.60 67.60 1935 ---- ---- ---- ---- 70.90 +1.70 69.20 1940 ---- ---- ---- ---- 72.60 +1.70 70.90 1945 ---- ---- ---- ---- 74.40 +1.70 72.70 1950 ---- ---- ---- ---- 76.20 +1.80 74.40 1955 ---- ---- ---- ---- 78.00 +1.80 76.20 1960 ---- ---- ---- ---- 79.90 +1.80 78.10 1965 ---- ---- ---- ---- 81.80 +1.80 80.00 1970 ---- ---- ---- ---- 83.80 +1.90 81.90 1975 ---- ---- ---- ---- 85.80 +1.90 83.90 1980 ---- ---- ---- ---- 87.80 +1.90 85.90 1985 ---- ---- ---- ---- 89.90 +2.00 87.90 1990 ---- ---- ---- ---- 92.00 +2.00 90.00 1995 ---- ---- ---- ---- 94.20 +2.10 92.10 2000 ---- ---- ---- ---- 96.30 +2.00 94.30 2005 ---- ---- ---- ---- 98.60 +2.10 96.50 2010 ---- ---- ---- ---- 100.80 +2.10 98.70 2015 ---- ---- ---- ---- 103.10 +2.10 101.00 2020 ---- ---- ---- ---- 105.50 +2.20 103.30 2025 ---- ---- ---- ---- 107.80 +2.20 105.60 2030 ---- ---- ---- ---- 110.30 +2.30 108.00 2035 ---- ---- ---- ---- 112.70 +2.30 110.40 2040 ---- ---- ---- ---- 115.20 +2.40 112.80 2045 ---- ---- ---- ---- 117.70 +2.40 115.30 2050 ---- ---- ---- ---- 120.30 +2.40 117.90 2055 ---- ---- ---- ---- 122.90 +2.50 120.40 2060 ---- ---- ---- ---- 125.50 +2.50 123.00 2065 ---- ---- ---- ---- 128.20 +2.50 125.70 2070 ---- ---- ---- ---- 130.90 +2.60 128.30 2075 ---- ---- ---- ---- 133.60 +2.50 131.10 2080 ---- ---- ---- ---- 136.40 +2.60 133.80 2085 ---- ---- ---- ---- 139.20 +2.60 136.60 2090 ---- ---- ---- ---- 142.10 +2.70 139.40 2095 ---- ---- ---- ---- 145.00 +2.70 142.30 2100 ---- ---- ---- ---- 147.90 +2.70 145.20 2105 ---- ---- ---- ---- 150.90 +2.80 148.10 2110 ---- ---- ---- ---- 153.90 +2.80 151.10 2115 ---- ---- ---- ---- 156.90 +2.80 154.10 2120 ---- ---- ---- ---- 160.00 +2.80 157.20 2125 ---- ---- ---- ---- 163.10 +2.90 160.20 2130 ---- ---- ---- ---- 166.30 +3.00 163.30 2135 ---- ---- ---- ---- 169.40 +2.90 166.50 2140 ---- ---- ---- ---- 172.70 +3.00 169.70 2145 ---- ---- ---- ---- 175.90 +3.00 172.90 2150 ---- ---- ---- ---- 179.20 +3.10 176.10 2155 ---- ---- ---- ---- 182.50 +3.10 179.40 2160 ---- ---- ---- ---- 185.80 +3.10 182.70 2165 ---- ---- ---- ---- 189.20 +3.10 186.10 2170 ---- ---- ---- ---- 192.60 +3.20 189.40 2175 ---- ---- ---- ---- 196.00 +3.20 192.80 2180 ---- ---- ---- ---- 199.50 +3.30 196.20 2185 ---- ---- ---- ---- 202.90 +3.20 199.70 2190 ---- ---- ---- ---- 206.50 +3.30 203.20 2195 ---- ---- ---- ---- 210.00 +3.30 206.70 2200 ---- ---- ---- ---- 213.50 +3.30 210.20 2205 ---- ---- ---- ---- 217.10 +3.30 213.80 2210 ---- ---- ---- ---- 220.70 +3.30 217.40 2215 ---- ---- ---- ---- 224.40 +3.40 221.00 2220 ---- ---- ---- ---- 228.00 +3.40 224.60 2225 ---- ---- ---- ---- 231.70 +3.40 228.30 2230 ---- ---- ---- ---- 235.40 +3.50 231.90 2235 ---- ---- ---- ---- 239.10 +3.50 235.60 2240 ---- ---- ---- ---- 242.90 +3.50 239.40 2245 ---- ---- ---- ---- 246.70 +3.60 243.10 2250 ---- ---- ---- ---- 250.50 +3.60 246.90 2255 ---- ---- ---- ---- 254.30 +3.70 250.60 2260 ---- ---- ---- ---- 258.10 +3.60 254.50 2265 ---- ---- ---- ---- 261.90 +3.60 258.30 2270 ---- ---- ---- ---- 265.80 +3.70 262.10 2275 ---- ---- ---- ---- 269.70 +3.70 266.00 2280 ---- ---- ---- ---- 273.60 +3.70 269.90 2285 ---- ---- ---- ---- 277.50 +3.70 273.80 2290 ---- ---- ---- ---- 281.50 +3.80 277.70 2295 ---- ---- ---- ---- 285.40 +3.80 281.60 2300 ---- ---- ---- ---- 289.40 +3.80 285.60 2305 ---- ---- ---- ---- 293.40 +3.90 289.50 2310 ---- ---- ---- ---- 297.40 +3.90 293.50 2315 ---- ---- ---- ---- 301.40 +3.90 297.50 2320 ---- ---- ---- ---- 305.50 +4.00 301.50 2325 ---- ---- ---- ---- 309.50 +3.90 305.60 2330 ---- ---- ---- ---- 313.60 +4.00 309.60 2335 ---- ---- ---- ---- 317.60 +3.90 313.70 2340 ---- ---- ---- ---- 321.70 +4.00 317.70 2345 ---- ---- ---- ---- 325.80 +4.00 321.80 2350 ---- ---- ---- ---- 330.00 +4.10 325.90 2355 ---- ---- ---- ---- 334.10 +4.10 330.00 2360 ---- ---- ---- ---- 338.30 +4.10 334.20 2365 ---- ---- ---- ---- 342.40 +4.10 338.30 2370 ---- ---- ---- ---- 346.60 +4.10 342.50 2375 ---- ---- ---- ---- 350.80 +4.20 346.60 2380 ---- ---- ---- ---- 355.00 +4.20 350.80 2385 ---- ---- ---- ---- 359.20 +4.20 355.00 2390 ---- ---- ---- ---- 363.40 +4.20 359.20 2395 ---- ---- ---- ---- 367.70 +4.30 363.40 2400 ---- ---- ---- ---- 371.90 +4.20 367.70 2405 ---- ---- ---- ---- 376.20 +4.30 371.90 2410 ---- ---- ---- ---- 380.40 +4.20 376.20 2420 ---- ---- ---- ---- 389.00 +4.30 384.70 2425 ---- ---- ---- ---- 393.30 +4.30 389.00 2430 ---- ---- ---- ---- 397.60 +4.30 393.30 2440 ---- ---- ---- ---- 406.30 +4.40 401.90 2450 ---- ---- ---- ---- 415.00 +4.40 410.60 2460 ---- ---- ---- ---- 423.70 +4.40 419.30 2470 ---- ---- ---- ---- 432.50 +4.50 428.00 2475 ---- ---- ---- ---- 436.90 +4.50 432.40 2480 ---- ---- ---- ---- 441.30 +4.50 436.80 2490 ---- ---- ---- ---- 450.20 +4.60 445.60 2500 ---- ---- ---- ---- 459.10 +4.60 454.50 2510 ---- ---- ---- ---- 468.00 +4.60 463.40 2525 ---- ---- ---- ---- 481.40 +4.60 476.80 2550 ---- ---- ---- ---- 504.00 +4.70 499.30 2575 ---- ---- ---- ---- 526.80 +4.80 522.00 2600 ---- ---- ---- ---- 549.70 +4.90 544.80 2625 ---- ---- ---- ---- 572.80 +4.90 567.90 2650 ---- ---- ---- ---- 596.00 +4.90 591.10 2675 ---- ---- ---- ---- 619.40 +5.00 614.40 2700 ---- ---- ---- ---- 643.00 +5.20 637.80 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 9.40 +.30 9.10 1575 ---- ---- ---- ---- 11.00 +.30 10.70 1600 ---- ---- ---- ---- 12.90 +.40 12.50 1625 ---- ---- ---- ---- 15.00 +.40 14.60 1650 ---- ---- ---- ---- 17.40 +.40 17.00 1675 ---- ---- ---- ---- 20.10 +.50 19.60 1700 ---- ---- ---- ---- 23.20 +.60 22.60 1725 ---- ---- ---- ---- 26.60 +.70 25.90 1740 ---- ---- ---- ---- 28.80 +.80 28.00 1750 ---- ---- ---- ---- 30.30 +.70 29.60 1760 ---- ---- ---- ---- 32.00 +.80 31.20 1770 ---- ---- ---- ---- 33.70 +.90 32.80 1775 ---- ---- ---- ---- 34.50 +.80 33.70 1780 ---- ---- ---- ---- 35.40 +.90 34.50 1790 ---- ---- ---- ---- 37.30 +1.00 36.30 1800 ---- ---- ---- ---- 39.20 +1.00 38.20 1810 ---- ---- ---- ---- 41.20 +1.10 40.10 1820 ---- ---- ---- ---- 43.20 +1.00 42.20 1825 ---- ---- ---- ---- 44.30 +1.10 43.20 1830 ---- ---- ---- ---- 45.40 +1.10 44.30 1840 ---- ---- ---- ---- 47.60 +1.10 46.50 1845 ---- ---- ---- ---- 48.80 +1.20 47.60 1850 ---- ---- ---- ---- 50.00 +1.30 48.70 1855 ---- ---- ---- ---- 51.20 +1.30 49.90 1860 ---- ---- ---- ---- 52.40 +1.30 51.10 1865 ---- ---- ---- ---- 53.60 +1.20 52.40 1870 ---- ---- ---- ---- 54.90 +1.30 53.60 1875 ---- ---- ---- ---- 56.20 +1.30 54.90 1880 ---- ---- ---- ---- 57.60 +1.40 56.20 1885 ---- ---- ---- ---- 59.00 +1.40 57.60 1890 ---- ---- ---- ---- 60.40 +1.50 58.90 1895 ---- ---- ---- ---- 61.80 +1.50 60.30 1900 ---- ---- ---- ---- 63.30 +1.50 61.80 1905 ---- ---- ---- ---- 64.80 +1.50 63.30 1910 ---- ---- ---- ---- 66.30 +1.50 64.80 1915 ---- ---- ---- ---- 67.90 +1.60 66.30 1920 ---- ---- ---- ---- 69.50 +1.60 67.90 1925 ---- ---- ---- ---- 71.10 +1.60 69.50 1930 ---- ---- ---- ---- 72.80 +1.70 71.10 1935 ---- ---- ---- ---- 74.50 +1.70 72.80 1940 ---- ---- ---- ---- 76.20 +1.70 74.50 1945 ---- ---- ---- ---- 78.00 +1.70 76.30 1950 ---- ---- ---- ---- 79.90 +1.80 78.10 1955 ---- ---- ---- ---- 81.70 +1.80 79.90 1960 ---- ---- ---- ---- 83.60 +1.80 81.80 1965 ---- ---- ---- ---- 85.60 +1.90 83.70 1970 ---- ---- ---- ---- 87.50 +1.80 85.70 1975 ---- ---- ---- ---- 89.60 +2.00 87.60 1980 ---- ---- ---- ---- 91.60 +1.90 89.70 1985 ---- ---- ---- ---- 93.70 +2.00 91.70 1990 ---- ---- ---- ---- 95.80 +2.00 93.80 1995 ---- ---- ---- ---- 98.00 +2.00 96.00 2000 ---- ---- ---- ---- 100.20 +2.10 98.10 2005 ---- ---- ---- ---- 102.40 +2.10 100.30 2010 ---- ---- ---- ---- 104.70 +2.10 102.60 2015 ---- ---- ---- ---- 107.00 +2.10 104.90 2020 ---- ---- ---- ---- 109.40 +2.20 107.20 2025 ---- ---- ---- ---- 111.80 +2.30 109.50 2030 ---- ---- ---- ---- 114.20 +2.30 111.90 2035 ---- ---- ---- ---- 116.60 +2.30 114.30 2040 ---- ---- ---- ---- 119.10 +2.30 116.80 2045 ---- ---- ---- ---- 121.70 +2.40 119.30 2050 ---- ---- ---- ---- 124.20 +2.40 121.80 2055 ---- ---- ---- ---- 126.80 +2.40 124.40 2060 ---- ---- ---- ---- 129.50 +2.50 127.00 2065 ---- ---- ---- ---- 132.20 +2.50 129.70 2070 ---- ---- ---- ---- 134.90 +2.50 132.40 2075 ---- ---- ---- ---- 137.60 +2.50 135.10 2080 ---- ---- ---- ---- 140.40 +2.60 137.80 2085 ---- ---- ---- ---- 143.20 +2.60 140.60 2090 ---- ---- ---- ---- 146.10 +2.60 143.50 2095 ---- ---- ---- ---- 149.00 +2.70 146.30 2100 ---- ---- ---- ---- 151.90 +2.70 149.20 2105 ---- ---- ---- ---- 154.90 +2.70 152.20 2110 ---- ---- ---- ---- 157.90 +2.80 155.10 2115 ---- ---- ---- ---- 160.90 +2.80 158.10 2120 ---- ---- ---- ---- 164.00 +2.80 161.20 2125 ---- ---- ---- ---- 167.10 +2.80 164.30 2130 ---- ---- ---- ---- 170.30 +2.90 167.40 2135 ---- ---- ---- ---- 173.40 +2.90 170.50 2140 ---- ---- ---- ---- 176.70 +3.00 173.70 2145 ---- ---- ---- ---- 179.90 +3.00 176.90 2150 ---- ---- ---- ---- 183.20 +3.00 180.20 2155 ---- ---- ---- ---- 186.50 +3.10 183.40 2160 ---- ---- ---- ---- 189.80 +3.10 186.70 2165 ---- ---- ---- ---- 193.20 +3.10 190.10 2170 ---- ---- ---- ---- 196.60 +3.20 193.40 2175 ---- ---- ---- ---- 200.00 +3.20 196.80 2180 ---- ---- ---- ---- 203.40 +3.20 200.20 2185 ---- ---- ---- ---- 206.90 +3.20 203.70 2190 ---- ---- ---- ---- 210.40 +3.20 207.20 2195 ---- ---- ---- ---- 213.90 +3.20 210.70 2200 ---- ---- ---- ---- 217.50 +3.30 214.20 2205 ---- ---- ---- ---- 221.00 +3.30 217.70 2210 ---- ---- ---- ---- 224.60 +3.30 221.30 2215 ---- ---- ---- ---- 228.30 +3.40 224.90 2220 ---- ---- ---- ---- 231.90 +3.40 228.50 2225 ---- ---- ---- ---- 235.60 +3.40 232.20 2230 ---- ---- ---- ---- 239.30 +3.50 235.80 2235 ---- ---- ---- ---- 243.00 +3.50 239.50 2240 ---- ---- ---- ---- 246.70 +3.50 243.20 2245 ---- ---- ---- ---- 250.50 +3.50 247.00 2250 ---- ---- ---- ---- 254.30 +3.60 250.70 2255 ---- ---- ---- ---- 258.10 +3.60 254.50 2260 ---- ---- ---- ---- 261.90 +3.60 258.30 2265 ---- ---- ---- ---- 265.70 +3.60 262.10 2270 ---- ---- ---- ---- 269.60 +3.70 265.90 2275 ---- ---- ---- ---- 273.40 +3.60 269.80 2280 ---- ---- ---- ---- 277.30 +3.60 273.70 2285 ---- ---- ---- ---- 281.20 +3.70 277.50 2290 ---- ---- ---- ---- 285.20 +3.80 281.40 2295 ---- ---- ---- ---- 289.10 +3.70 285.40 2300 ---- ---- ---- ---- 293.10 +3.80 289.30 2305 ---- ---- ---- ---- 297.00 +3.70 293.30 2310 ---- ---- ---- ---- 301.00 +3.80 297.20 2315 ---- ---- ---- ---- 305.00 +3.80 301.20 2320 ---- ---- ---- ---- 309.10 +3.90 305.20 2325 ---- ---- ---- ---- 313.10 +3.90 309.20 2330 ---- ---- ---- ---- 317.10 +3.90 313.20 2335 ---- ---- ---- ---- 321.20 +3.90 317.30 2340 ---- ---- ---- ---- 325.30 +4.00 321.30 2345 ---- ---- ---- ---- 329.40 +4.00 325.40 2350 ---- ---- ---- ---- 333.50 +4.00 329.50 2360 ---- ---- ---- ---- 341.70 +4.00 337.70 2370 ---- ---- ---- ---- 350.00 +4.00 346.00 2375 ---- ---- ---- ---- 354.20 +4.10 350.10 2380 ---- ---- ---- ---- 358.40 +4.10 354.30 2390 ---- ---- ---- ---- 366.80 +4.20 362.60 2400 ---- ---- ---- ---- 375.20 +4.20 371.00 2410 ---- ---- ---- ---- 383.70 +4.20 379.50 2420 ---- ---- ---- ---- 392.20 +4.20 388.00 2425 ---- ---- ---- ---- 396.50 +4.20 392.30 2430 ---- ---- ---- ---- 400.80 +4.30 396.50 2440 ---- ---- ---- ---- 409.40 +4.30 405.10 2450 ---- ---- ---- ---- 418.10 +4.40 413.70 2475 ---- ---- ---- ---- 439.90 +4.40 435.50 2500 ---- ---- ---- ---- 461.90 +4.40 457.50 2525 ---- ---- ---- ---- 484.20 +4.60 479.60 2550 ---- ---- ---- ---- 506.70 +4.70 502.00 2575 ---- ---- ---- ---- 529.30 +4.70 524.60 2600 ---- ---- ---- ---- 552.10 +4.70 547.40 2625 ---- ---- ---- ---- 575.10 +4.80 570.30 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.70 +.30 11.40 1600 ---- ---- ---- ---- 13.60 +.40 13.20 1625 ---- ---- ---- ---- 15.70 +.40 15.30 1650 ---- ---- ---- ---- 18.10 +.50 17.60 1675 ---- ---- ---- ---- 20.80 +.50 20.30 1700 ---- ---- ---- ---- 23.80 +.60 23.20 1725 ---- ---- ---- ---- 27.20 +.70 26.50 1750 ---- ---- ---- ---- 30.90 +.70 30.20 1760 ---- ---- ---- ---- 32.50 +.80 31.70 1770 ---- ---- ---- ---- 34.20 +.80 33.40 1775 ---- ---- ---- ---- 35.00 +.80 34.20 1780 ---- ---- ---- ---- 35.90 +.80 35.10 1790 ---- ---- ---- ---- 37.70 +.90 36.80 1800 ---- ---- ---- ---- 39.60 +.90 38.70 1810 ---- ---- ---- ---- 41.50 +.90 40.60 1820 ---- ---- ---- ---- 43.50 +1.00 42.50 1825 ---- ---- ---- ---- 44.60 +1.10 43.50 1830 ---- ---- ---- ---- 45.60 +1.00 44.60 1840 ---- ---- ---- ---- 47.80 +1.10 46.70 1850 ---- ---- ---- ---- 50.10 +1.20 48.90 1855 ---- ---- ---- ---- 51.20 +1.10 50.10 1860 ---- ---- ---- ---- 52.40 +1.20 51.20 1865 ---- ---- ---- ---- 53.60 +1.20 52.40 1870 ---- ---- ---- ---- 54.80 +1.20 53.60 1875 ---- ---- ---- ---- 56.10 +1.30 54.80 1880 ---- ---- ---- ---- 57.40 +1.30 56.10 1885 ---- ---- ---- ---- 58.70 +1.30 57.40 1890 ---- ---- ---- ---- 60.00 +1.30 58.70 1895 ---- ---- ---- ---- 61.40 +1.40 60.00 1900 ---- ---- ---- ---- 62.80 +1.40 61.40 1905 ---- ---- ---- ---- 64.20 +1.40 62.80 1910 ---- ---- ---- ---- 65.60 +1.40 64.20 1915 ---- ---- ---- ---- 67.10 +1.40 65.70 1920 ---- ---- ---- ---- 68.60 +1.40 67.20 1925 ---- ---- ---- ---- 70.20 +1.50 68.70 1930 ---- ---- ---- ---- 71.80 +1.60 70.20 1935 ---- ---- ---- ---- 73.40 +1.60 71.80 1940 ---- ---- ---- ---- 75.00 +1.50 73.50 1945 ---- ---- ---- ---- 76.70 +1.60 75.10 1950 ---- ---- ---- ---- 78.50 +1.70 76.80 1955 ---- ---- ---- ---- 80.20 +1.70 78.50 1960 ---- ---- ---- ---- 82.00 +1.70 80.30 1965 ---- ---- ---- ---- 83.90 +1.80 82.10 1970 ---- ---- ---- ---- 85.70 +1.70 84.00 1975 ---- ---- ---- ---- 87.60 +1.80 85.80 1980 ---- ---- ---- ---- 89.60 +1.80 87.80 1985 ---- ---- ---- ---- 91.60 +1.90 89.70 1990 ---- ---- ---- ---- 93.60 +1.90 91.70 1995 ---- ---- ---- ---- 95.70 +2.00 93.70 2000 ---- ---- ---- ---- 97.80 +2.00 95.80 2005 ---- ---- ---- ---- 99.90 +2.00 97.90 2010 ---- ---- ---- ---- 102.10 +2.00 100.10 2015 ---- ---- ---- ---- 104.30 +2.00 102.30 2020 ---- ---- ---- ---- 106.50 +2.00 104.50 2025 ---- ---- ---- ---- 108.80 +2.10 106.70 2030 ---- ---- ---- ---- 111.10 +2.10 109.00 2035 ---- ---- ---- ---- 113.50 +2.20 111.30 2040 ---- ---- ---- ---- 115.90 +2.20 113.70 2045 ---- ---- ---- ---- 118.30 +2.20 116.10 2050 ---- ---- ---- ---- 120.70 +2.20 118.50 2055 ---- ---- ---- ---- 123.20 +2.20 121.00 2060 ---- ---- ---- ---- 125.80 +2.30 123.50 2065 ---- ---- ---- ---- 128.30 +2.30 126.00 2070 ---- ---- ---- ---- 130.90 +2.30 128.60 2075 ---- ---- ---- ---- 133.60 +2.40 131.20 2080 ---- ---- ---- ---- 136.20 +2.40 133.80 2085 ---- ---- ---- ---- 139.00 +2.50 136.50 2090 ---- ---- ---- ---- 141.70 +2.50 139.20 2095 ---- ---- ---- ---- 144.50 +2.50 142.00 2100 ---- ---- ---- ---- 147.30 +2.50 144.80 2105 ---- ---- ---- ---- 150.20 +2.60 147.60 2110 ---- ---- ---- ---- 153.10 +2.70 150.40 2115 ---- ---- ---- ---- 156.00 +2.70 153.30 2120 ---- ---- ---- ---- 159.00 +2.70 156.30 2125 ---- ---- ---- ---- 162.00 +2.70 159.30 2130 ---- ---- ---- ---- 165.00 +2.70 162.30 2135 ---- ---- ---- ---- 168.10 +2.80 165.30 2140 ---- ---- ---- ---- 171.20 +2.80 168.40 2145 ---- ---- ---- ---- 174.30 +2.80 171.50 2150 ---- ---- ---- ---- 177.50 +2.90 174.60 2155 ---- ---- ---- ---- 180.70 +2.90 177.80 2160 ---- ---- ---- ---- 183.90 +2.90 181.00 2165 ---- ---- ---- ---- 187.20 +2.90 184.30 2170 ---- ---- ---- ---- 190.50 +3.00 187.50 2175 ---- ---- ---- ---- 193.80 +3.00 190.80 2180 ---- ---- ---- ---- 197.20 +3.00 194.20 2185 ---- ---- ---- ---- 200.60 +3.10 197.50 2190 ---- ---- ---- ---- 204.00 +3.10 200.90 2195 ---- ---- ---- ---- 207.40 +3.10 204.30 2200 ---- ---- ---- ---- 210.90 +3.10 207.80 2205 ---- ---- ---- ---- 214.30 +3.10 211.20 2210 ---- ---- ---- ---- 217.90 +3.20 214.70 2215 ---- ---- ---- ---- 221.40 +3.20 218.20 2220 ---- ---- ---- ---- 224.90 +3.20 221.70 2225 ---- ---- ---- ---- 228.50 +3.20 225.30 2230 ---- ---- ---- ---- 232.10 +3.30 228.80 2235 ---- ---- ---- ---- 235.70 +3.30 232.40 2240 ---- ---- ---- ---- 239.30 +3.30 236.00 2245 ---- ---- ---- ---- 243.00 +3.30 239.70 2250 ---- ---- ---- ---- 246.70 +3.40 243.30 2255 ---- ---- ---- ---- 250.40 +3.40 247.00 2260 ---- ---- ---- ---- 254.10 +3.40 250.70 2265 ---- ---- ---- ---- 257.80 +3.40 254.40 2270 ---- ---- ---- ---- 261.50 +3.40 258.10 2275 ---- ---- ---- ---- 265.30 +3.50 261.80 2280 ---- ---- ---- ---- 269.10 +3.50 265.60 2285 ---- ---- ---- ---- 272.90 +3.60 269.30 2290 ---- ---- ---- ---- 276.70 +3.60 273.10 2295 ---- ---- ---- ---- 280.50 +3.60 276.90 2300 ---- ---- ---- ---- 284.40 +3.60 280.80 2305 ---- ---- ---- ---- 288.20 +3.60 284.60 2310 ---- ---- ---- ---- 292.10 +3.60 288.50 2315 ---- ---- ---- ---- 296.00 +3.70 292.30 2320 ---- ---- ---- ---- 299.90 +3.70 296.20 2325 ---- ---- ---- ---- 303.80 +3.70 300.10 2330 ---- ---- ---- ---- 307.80 +3.80 304.00 2335 ---- ---- ---- ---- 311.70 +3.70 308.00 2340 ---- ---- ---- ---- 315.70 +3.80 311.90 2345 ---- ---- ---- ---- 319.70 +3.80 315.90 2350 ---- ---- ---- ---- 323.70 +3.80 319.90 2355 ---- ---- ---- ---- 327.70 +3.80 323.90 2360 ---- ---- ---- ---- 331.70 +3.80 327.90 2370 ---- ---- ---- ---- 339.80 +3.90 335.90 2375 ---- ---- ---- ---- 343.90 +3.90 340.00 2380 ---- ---- ---- ---- 348.00 +3.90 344.10 2390 ---- ---- ---- ---- 356.20 +4.00 352.20 2400 ---- ---- ---- ---- 364.40 +4.00 360.40 2410 ---- ---- ---- ---- 372.70 +4.00 368.70 2420 ---- ---- ---- ---- 381.10 +4.10 377.00 2425 ---- ---- ---- ---- 385.30 +4.10 381.20 2430 ---- ---- ---- ---- 389.50 +4.10 385.40 2440 ---- ---- ---- ---- 397.90 +4.10 393.80 2450 ---- ---- ---- ---- 406.40 +4.10 402.30 2460 ---- ---- ---- ---- 415.00 +4.20 410.80 2475 ---- ---- ---- ---- 427.90 +4.30 423.60 2500 ---- ---- ---- ---- 449.50 +4.30 445.20 2525 ---- ---- ---- ---- 471.40 +4.40 467.00 2550 ---- ---- ---- ---- 493.60 +4.50 489.10 2575 ---- ---- ---- ---- 515.90 +4.60 511.30 2600 ---- ---- ---- ---- 538.50 +4.70 533.80 2625 ---- ---- ---- ---- 561.20 +4.70 556.50 2650 ---- ---- ---- ---- 584.10 +4.80 579.30 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 12.70 +.30 12.40 1600 ---- ---- ---- ---- 14.70 +.40 14.30 1625 ---- ---- ---- ---- 17.00 +.40 16.60 1650 ---- ---- ---- ---- 19.50 +.50 19.00 1675 ---- ---- ---- ---- 22.40 +.60 21.80 1700 ---- ---- ---- ---- 25.50 +.60 24.90 1725 ---- ---- ---- ---- 29.10 +.70 28.40 1750 ---- ---- ---- ---- 32.90 +.70 32.20 1760 ---- ---- ---- ---- 34.60 +.80 33.80 1770 ---- ---- ---- ---- 36.30 +.80 35.50 1775 ---- ---- ---- ---- 37.20 +.80 36.40 1780 ---- ---- ---- ---- 38.10 +.80 37.30 1790 ---- ---- ---- ---- 40.00 +.90 39.10 1800 ---- ---- ---- ---- 41.90 +.90 41.00 1810 ---- ---- ---- ---- 44.00 +1.00 43.00 1820 ---- ---- ---- ---- 46.00 +1.00 45.00 1825 ---- ---- ---- ---- 47.10 +1.10 46.00 1830 ---- ---- ---- ---- 48.20 +1.10 47.10 1840 ---- ---- ---- ---- 50.40 +1.10 49.30 1850 ---- ---- ---- ---- 52.70 +1.10 51.60 1855 ---- ---- ---- ---- 53.90 +1.20 52.70 1860 ---- ---- ---- ---- 55.10 +1.20 53.90 1865 ---- ---- ---- ---- 56.40 +1.30 55.10 1870 ---- ---- ---- ---- 57.60 +1.20 56.40 1875 ---- ---- ---- ---- 58.90 +1.30 57.60 1880 ---- ---- ---- ---- 60.20 +1.30 58.90 1885 ---- ---- ---- ---- 61.60 +1.40 60.20 1890 ---- ---- ---- ---- 62.90 +1.30 61.60 1895 ---- ---- ---- ---- 64.30 +1.40 62.90 1900 ---- ---- ---- ---- 65.70 +1.40 64.30 1905 ---- ---- ---- ---- 67.20 +1.50 65.70 1910 ---- ---- ---- ---- 68.60 +1.40 67.20 1915 ---- ---- ---- ---- 70.10 +1.40 68.70 1920 ---- ---- ---- ---- 71.70 +1.50 70.20 1925 ---- ---- ---- ---- 73.20 +1.50 71.70 1930 ---- ---- ---- ---- 74.80 +1.50 73.30 1935 ---- ---- ---- ---- 76.50 +1.60 74.90 1940 ---- ---- ---- ---- 78.10 +1.60 76.50 1945 ---- ---- ---- ---- 79.80 +1.60 78.20 1950 ---- ---- ---- ---- 81.50 +1.60 79.90 1955 ---- ---- ---- ---- 83.30 +1.70 81.60 1960 ---- ---- ---- ---- 85.10 +1.70 83.40 1965 ---- ---- ---- ---- 86.90 +1.70 85.20 1970 ---- ---- ---- ---- 88.80 +1.80 87.00 1975 ---- ---- ---- ---- 90.70 +1.80 88.90 1980 ---- ---- ---- ---- 92.70 +1.80 90.90 1985 ---- ---- ---- ---- 94.70 +1.90 92.80 1990 ---- ---- ---- ---- 96.70 +1.90 94.80 1995 ---- ---- ---- ---- 98.80 +1.90 96.90 2000 ---- ---- ---- ---- 100.90 +1.90 99.00 2005 ---- ---- ---- ---- 103.10 +2.00 101.10 2010 ---- ---- ---- ---- 105.30 +2.00 103.30 2015 ---- ---- ---- ---- 107.50 +2.00 105.50 2020 ---- ---- ---- ---- 109.80 +2.10 107.70 2025 ---- ---- ---- ---- 112.10 +2.10 110.00 2030 ---- ---- ---- ---- 114.40 +2.10 112.30 2035 ---- ---- ---- ---- 116.80 +2.20 114.60 2040 ---- ---- ---- ---- 119.20 +2.20 117.00 2045 ---- ---- ---- ---- 121.60 +2.20 119.40 2050 ---- ---- ---- ---- 124.10 +2.30 121.80 2055 ---- ---- ---- ---- 126.60 +2.30 124.30 2060 ---- ---- ---- ---- 129.10 +2.30 126.80 2065 ---- ---- ---- ---- 131.70 +2.40 129.30 2070 ---- ---- ---- ---- 134.30 +2.40 131.90 2075 ---- ---- ---- ---- 136.90 +2.40 134.50 2080 ---- ---- ---- ---- 139.60 +2.40 137.20 2085 ---- ---- ---- ---- 142.30 +2.40 139.90 2090 ---- ---- ---- ---- 145.10 +2.50 142.60 2095 ---- ---- ---- ---- 147.80 +2.50 145.30 2100 ---- ---- ---- ---- 150.70 +2.60 148.10 2105 ---- ---- ---- ---- 153.50 +2.60 150.90 2110 ---- ---- ---- ---- 156.40 +2.60 153.80 2115 ---- ---- ---- ---- 159.30 +2.60 156.70 2120 ---- ---- ---- ---- 162.30 +2.70 159.60 2125 ---- ---- ---- ---- 165.30 +2.70 162.60 2130 ---- ---- ---- ---- 168.30 +2.70 165.60 2135 ---- ---- ---- ---- 171.40 +2.70 168.70 2140 ---- ---- ---- ---- 174.50 +2.80 171.70 2145 ---- ---- ---- ---- 177.60 +2.80 174.80 2150 ---- ---- ---- ---- 180.80 +2.80 178.00 2155 ---- ---- ---- ---- 184.00 +2.80 181.20 2160 ---- ---- ---- ---- 187.20 +2.80 184.40 2165 ---- ---- ---- ---- 190.50 +2.90 187.60 2170 ---- ---- ---- ---- 193.80 +2.90 190.90 2175 ---- ---- ---- ---- 197.10 +2.90 194.20 2180 ---- ---- ---- ---- 200.50 +3.00 197.50 2185 ---- ---- ---- ---- 203.80 +3.00 200.80 2190 ---- ---- ---- ---- 207.20 +3.00 204.20 2195 ---- ---- ---- ---- 210.70 +3.10 207.60 2200 ---- ---- ---- ---- 214.10 +3.10 211.00 2205 ---- ---- ---- ---- 217.60 +3.10 214.50 2210 ---- ---- ---- ---- 221.10 +3.10 218.00 2215 ---- ---- ---- ---- 224.60 +3.10 221.50 2220 ---- ---- ---- ---- 228.20 +3.20 225.00 2225 ---- ---- ---- ---- 231.70 +3.20 228.50 2230 ---- ---- ---- ---- 235.30 +3.20 232.10 2235 ---- ---- ---- ---- 238.90 +3.20 235.70 2240 ---- ---- ---- ---- 242.50 +3.20 239.30 2245 ---- ---- ---- ---- 246.20 +3.30 242.90 2250 ---- ---- ---- ---- 249.80 +3.30 246.50 2255 ---- ---- ---- ---- 253.50 +3.30 250.20 2260 ---- ---- ---- ---- 257.20 +3.40 253.80 2265 ---- ---- ---- ---- 260.90 +3.40 257.50 2270 ---- ---- ---- ---- 264.70 +3.50 261.20 2275 ---- ---- ---- ---- 268.40 +3.40 265.00 2280 ---- ---- ---- ---- 272.20 +3.50 268.70 2285 ---- ---- ---- ---- 276.00 +3.50 272.50 2290 ---- ---- ---- ---- 279.80 +3.50 276.30 2295 ---- ---- ---- ---- 283.60 +3.50 280.10 2300 ---- ---- ---- ---- 287.40 +3.50 283.90 2305 ---- ---- ---- ---- 291.30 +3.60 287.70 2310 ---- ---- ---- ---- 295.10 +3.60 291.50 2315 ---- ---- ---- ---- 299.00 +3.60 295.40 2320 ---- ---- ---- ---- 302.90 +3.60 299.30 2325 ---- ---- ---- ---- 306.80 +3.60 303.20 2330 ---- ---- ---- ---- 310.70 +3.60 307.10 2335 ---- ---- ---- ---- 314.70 +3.70 311.00 2340 ---- ---- ---- ---- 318.60 +3.70 314.90 2345 ---- ---- ---- ---- 322.60 +3.70 318.90 2350 ---- ---- ---- ---- 326.60 +3.80 322.80 2355 ---- ---- ---- ---- 330.60 +3.80 326.80 2360 ---- ---- ---- ---- 334.60 +3.80 330.80 2370 ---- ---- ---- ---- 342.70 +3.90 338.80 2375 ---- ---- ---- ---- 346.70 +3.80 342.90 2380 ---- ---- ---- ---- 350.80 +3.90 346.90 2390 ---- ---- ---- ---- 359.00 +3.90 355.10 2400 ---- ---- ---- ---- 367.20 +4.00 363.20 2410 ---- ---- ---- ---- 375.50 +4.00 371.50 2420 ---- ---- ---- ---- 383.80 +4.00 379.80 2425 ---- ---- ---- ---- 387.90 +4.00 383.90 2430 ---- ---- ---- ---- 392.10 +4.00 388.10 2440 ---- ---- ---- ---- 400.60 +4.10 396.50 2450 ---- ---- ---- ---- 409.00 +4.10 404.90 2475 ---- ---- ---- ---- 430.30 +4.20 426.10 2500 ---- ---- ---- ---- 451.90 +4.30 447.60 2525 ---- ---- ---- ---- 473.70 +4.30 469.40 2550 ---- ---- ---- ---- 495.80 +4.50 491.30 2575 ---- ---- ---- ---- 518.00 +4.50 513.50 2600 ---- ---- ---- ---- 540.50 +4.60 535.90 2625 ---- ---- ---- ---- 563.10 +4.70 558.40 2650 ---- ---- ---- ---- 585.90 +4.70 581.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .30 .00 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .80 .00 .80 1175 ---- ---- ---- ---- 1.00 .00 1.00 1200 ---- ---- ---- ---- 1.20 .00 1.20 1220 ---- ---- ---- ---- 1.40 .00 1.40 1225 ---- ---- ---- ---- 1.50 +.10 1.40 1230 ---- ---- ---- ---- 1.50 .00 1.50 1240 ---- ---- ---- ---- 1.70 +.10 1.60 1250 ---- ---- ---- ---- 1.80 +.10 1.70 1260 ---- ---- ---- ---- 1.90 .00 1.90 1270 ---- ---- ---- ---- 2.10 +.10 2.00 1275 ---- ---- ---- ---- 2.20 +.10 2.10 1280 ---- ---- ---- ---- 2.20 .00 2.20 1290 ---- ---- ---- ---- 2.40 .00 2.40 1300 ---- ---- ---- ---- 2.60 +.10 2.50 1310 ---- ---- ---- ---- 2.80 +.10 2.70 1315 ---- ---- ---- ---- 2.90 +.10 2.80 1320 ---- ---- ---- ---- 3.00 +.10 2.90 1325 ---- ---- ---- ---- 3.10 +.10 3.00 1330 ---- ---- ---- ---- 3.20 +.10 3.10 1335 ---- ---- ---- ---- 3.30 .00 3.30 1340 ---- ---- ---- ---- 3.50 +.10 3.40 1345 ---- ---- ---- ---- 3.60 +.10 3.50 1350 ---- ---- ---- ---- 3.70 +.10 3.60 1355 ---- ---- ---- ---- 3.80 +.10 3.70 1360 ---- ---- ---- ---- 4.00 +.10 3.90 1365 ---- ---- ---- ---- 4.10 +.10 4.00 1370 ---- ---- ---- ---- 4.20 +.10 4.10 1375 ---- ---- ---- ---- 4.40 +.10 4.30 1380 ---- ---- ---- ---- 4.50 +.10 4.40 1385 ---- ---- ---- ---- 4.70 +.10 4.60 1390 ---- ---- ---- ---- 4.80 +.10 4.70 1395 ---- ---- ---- ---- 5.00 +.10 4.90 1400 ---- ---- ---- ---- 5.20 +.20 5.00 1405 ---- ---- ---- ---- 5.30 +.10 5.20 1410 ---- ---- ---- ---- 5.50 +.10 5.40 1415 ---- ---- ---- ---- 5.70 +.10 5.60 1420 ---- ---- ---- ---- 5.90 +.20 5.70 1425 ---- ---- ---- ---- 6.10 +.20 5.90 1430 ---- ---- ---- ---- 6.30 +.20 6.10 1435 ---- ---- ---- ---- 6.50 +.20 6.30 1440 ---- ---- ---- ---- 6.70 +.20 6.50 1445 ---- ---- ---- ---- 6.90 +.20 6.70 1450 ---- ---- ---- ---- 7.10 +.20 6.90 1455 ---- ---- ---- ---- 7.30 +.10 7.20 1460 ---- ---- ---- ---- 7.60 +.20 7.40 1465 ---- ---- ---- ---- 7.80 +.20 7.60 1470 ---- ---- ---- ---- 8.00 +.20 7.80 1475 ---- ---- ---- ---- 8.30 +.20 8.10 1480 ---- ---- ---- ---- 8.50 +.20 8.30 1485 ---- ---- ---- ---- 8.80 +.20 8.60 1490 ---- ---- ---- ---- 9.10 +.30 8.80 1495 ---- ---- ---- ---- 9.30 +.20 9.10 1500 ---- ---- ---- ---- 9.60 +.20 9.40 1505 ---- ---- ---- ---- 9.90 +.20 9.70 1510 ---- ---- ---- ---- 10.20 +.20 10.00 1515 ---- ---- ---- ---- 10.50 +.20 10.30 1520 ---- ---- ---- ---- 10.80 +.20 10.60 1525 ---- ---- ---- ---- 11.10 +.20 10.90 1530 ---- ---- ---- ---- 11.50 +.30 11.20 1535 ---- ---- ---- ---- 11.80 +.30 11.50 1540 ---- ---- ---- ---- 12.10 +.30 11.80 1545 ---- ---- ---- ---- 12.50 +.30 12.20 1550 ---- ---- ---- ---- 12.80 +.30 12.50 1555 ---- ---- ---- ---- 13.20 +.30 12.90 1560 ---- ---- ---- ---- 13.60 +.40 13.20 1565 ---- ---- ---- ---- 13.90 +.30 13.60 1570 ---- ---- ---- ---- 14.30 +.30 14.00 1575 ---- ---- ---- ---- 14.70 +.30 14.40 1580 ---- ---- ---- ---- 15.10 +.30 14.80 1585 ---- ---- ---- ---- 15.60 +.40 15.20 1590 ---- ---- ---- ---- 16.00 +.40 15.60 1595 ---- ---- ---- ---- 16.40 +.40 16.00 1600 ---- ---- ---- ---- 16.90 +.40 16.50 1605 ---- ---- ---- ---- 17.30 +.40 16.90 1610 ---- ---- ---- ---- 17.80 +.40 17.40 1615 ---- ---- ---- ---- 18.30 +.50 17.80 1620 ---- ---- ---- ---- 18.70 +.40 18.30 1625 ---- ---- ---- ---- 19.20 +.40 18.80 1630 ---- ---- ---- ---- 19.70 +.40 19.30 1635 ---- ---- ---- ---- 20.30 +.50 19.80 1640 ---- ---- ---- ---- 20.80 +.50 20.30 1645 ---- ---- ---- ---- 21.30 +.50 20.80 1650 ---- ---- ---- ---- 21.90 +.50 21.40 1655 ---- ---- ---- ---- 22.40 +.50 21.90 1660 ---- ---- ---- ---- 23.00 +.50 22.50 1665 ---- ---- ---- ---- 23.60 +.60 23.00 1670 ---- ---- ---- ---- 24.20 +.60 23.60 1675 ---- ---- ---- ---- 24.80 +.60 24.20 1680 ---- ---- ---- ---- 25.40 +.60 24.80 1685 ---- ---- ---- ---- 26.00 +.60 25.40 1690 ---- ---- ---- ---- 26.70 +.60 26.10 1695 ---- ---- ---- ---- 27.30 +.60 26.70 1700 ---- ---- ---- ---- 28.00 +.60 27.40 1705 ---- ---- ---- ---- 28.70 +.70 28.00 1710 ---- ---- ---- ---- 29.40 +.70 28.70 1715 ---- ---- ---- ---- 30.10 +.70 29.40 1720 ---- ---- ---- ---- 30.80 +.70 30.10 1725 ---- ---- ---- ---- 31.60 +.70 30.90 1730 ---- ---- ---- ---- 32.30 +.70 31.60 1735 ---- ---- ---- ---- 33.10 +.80 32.30 1740 ---- ---- ---- ---- 33.90 +.80 33.10 1745 ---- ---- ---- ---- 34.70 +.80 33.90 1750 ---- ---- ---- ---- 35.50 +.80 34.70 1755 ---- ---- ---- ---- 36.30 +.80 35.50 1760 ---- ---- ---- ---- 37.10 +.80 36.30 1765 ---- ---- ---- ---- 38.00 +.90 37.10 1770 ---- ---- ---- ---- 38.80 +.80 38.00 1775 ---- ---- ---- ---- 39.70 +.80 38.90 1780 ---- ---- ---- ---- 40.60 +.80 39.80 1785 ---- ---- ---- ---- 41.50 +.90 40.60 1790 ---- ---- ---- ---- 42.50 +.90 41.60 1795 ---- ---- ---- ---- 43.40 +.90 42.50 1800 ---- ---- ---- ---- 44.40 +1.00 43.40 1805 ---- ---- ---- ---- 45.40 +1.00 44.40 1810 ---- ---- ---- ---- 46.40 +1.00 45.40 1815 ---- ---- ---- ---- 47.40 +1.00 46.40 1820 ---- ---- ---- ---- 48.40 +1.00 47.40 1825 ---- ---- ---- ---- 49.50 +1.10 48.40 1830 ---- ---- ---- ---- 50.50 +1.00 49.50 1835 ---- ---- ---- ---- 51.60 +1.10 50.50 1840 ---- ---- ---- ---- 52.70 +1.10 51.60 1845 ---- ---- ---- ---- 53.80 +1.10 52.70 1850 ---- ---- ---- ---- 55.00 +1.20 53.80 700 1855 ---- ---- ---- ---- 56.10 +1.10 55.00 1860 ---- ---- ---- ---- 57.30 +1.20 56.10 1865 ---- ---- ---- ---- 58.50 +1.20 57.30 1870 ---- ---- ---- ---- 59.80 +1.30 58.50 1875 ---- ---- ---- ---- 61.00 +1.20 59.80 1880 ---- ---- ---- ---- 62.30 +1.30 61.00 1885 ---- ---- ---- ---- 63.60 +1.30 62.30 1890 ---- ---- ---- ---- 64.90 +1.30 63.60 1895 ---- ---- ---- ---- 66.20 +1.30 64.90 1900 ---- ---- ---- ---- 67.60 +1.30 66.30 1905 ---- ---- ---- ---- 69.00 +1.40 67.60 1910 ---- ---- ---- ---- 70.40 +1.40 69.00 1915 ---- ---- ---- ---- 71.90 +1.40 70.50 1920 ---- ---- ---- ---- 73.40 +1.50 71.90 1925 ---- ---- ---- ---- 74.90 +1.50 73.40 1930 ---- ---- ---- ---- 76.50 +1.50 75.00 1935 ---- ---- ---- ---- 78.10 +1.60 76.50 1940 ---- ---- ---- ---- 79.70 +1.60 78.10 1945 ---- ---- ---- ---- 81.30 +1.50 79.80 1950 ---- ---- ---- ---- 83.00 +1.60 81.40 1955 ---- ---- ---- ---- 84.80 +1.70 83.10 1960 ---- ---- ---- ---- 86.50 +1.60 84.90 1965 ---- ---- ---- ---- 88.30 +1.70 86.60 1970 ---- ---- ---- ---- 90.10 +1.70 88.40 1975 ---- ---- ---- ---- 92.00 +1.70 90.30 1980 ---- ---- ---- ---- 93.90 +1.80 92.10 1985 ---- ---- ---- ---- 95.80 +1.80 94.00 1990 ---- ---- ---- ---- 97.80 +1.80 96.00 1995 ---- ---- ---- ---- 99.80 +1.80 98.00 2000 ---- ---- ---- ---- 101.90 +1.90 100.00 2005 ---- ---- ---- ---- 104.00 +1.90 102.10 2010 ---- ---- ---- ---- 106.10 +1.90 104.20 2015 ---- ---- ---- ---- 108.20 +1.90 106.30 2020 ---- ---- ---- ---- 110.40 +2.00 108.40 2025 ---- ---- ---- ---- 112.60 +2.00 110.60 2030 ---- ---- ---- ---- 114.90 +2.00 112.90 2035 ---- ---- ---- ---- 117.20 +2.10 115.10 2040 ---- ---- ---- ---- 119.50 +2.10 117.40 2045 ---- ---- ---- ---- 121.90 +2.10 119.80 2050 ---- ---- ---- ---- 124.30 +2.20 122.10 2055 ---- ---- ---- ---- 126.70 +2.20 124.50 2060 ---- ---- ---- ---- 129.20 +2.20 127.00 2065 ---- ---- ---- ---- 131.70 +2.30 129.40 2070 ---- ---- ---- ---- 134.20 +2.30 131.90 2075 ---- ---- ---- ---- 136.80 +2.30 134.50 2080 ---- ---- ---- ---- 139.40 +2.30 137.10 2085 ---- ---- ---- ---- 142.00 +2.30 139.70 2090 ---- ---- ---- ---- 144.70 +2.40 142.30 2095 ---- ---- ---- ---- 147.40 +2.40 145.00 2100 ---- ---- ---- ---- 150.10 +2.40 147.70 2105 ---- ---- ---- ---- 152.90 +2.50 150.40 2110 ---- ---- ---- ---- 155.70 +2.50 153.20 2115 ---- ---- ---- ---- 158.50 +2.50 156.00 2120 ---- ---- ---- ---- 161.40 +2.50 158.90 2125 ---- ---- ---- ---- 164.30 +2.50 161.80 300 2130 ---- ---- ---- ---- 167.30 +2.60 164.70 2135 ---- ---- ---- ---- 170.30 +2.60 167.70 2140 ---- ---- ---- ---- 173.30 +2.70 170.60 2145 ---- ---- ---- ---- 176.30 +2.60 173.70 2150 ---- ---- ---- ---- 179.40 +2.70 176.70 2155 ---- ---- ---- ---- 182.50 +2.70 179.80 2160 ---- ---- ---- ---- 185.70 +2.80 182.90 2165 ---- ---- ---- ---- 188.80 +2.70 186.10 2170 ---- ---- ---- ---- 192.00 +2.70 189.30 2175 ---- ---- ---- ---- 195.30 +2.80 192.50 2180 ---- ---- ---- ---- 198.50 +2.80 195.70 2185 ---- ---- ---- ---- 201.80 +2.80 199.00 2190 ---- ---- ---- ---- 205.20 +2.90 202.30 2195 ---- ---- ---- ---- 208.50 +2.90 205.60 2200 ---- ---- ---- ---- 211.90 +2.90 209.00 2205 ---- ---- ---- ---- 215.30 +3.00 212.30 2210 ---- ---- ---- ---- 218.70 +3.00 215.70 2215 ---- ---- ---- ---- 222.20 +3.00 219.20 2220 ---- ---- ---- ---- 225.70 +3.10 222.60 2225 ---- ---- ---- ---- 229.20 +3.10 226.10 2230 ---- ---- ---- ---- 232.70 +3.10 229.60 2235 ---- ---- ---- ---- 236.20 +3.10 233.10 2240 ---- ---- ---- ---- 239.80 +3.10 236.70 2245 ---- ---- ---- ---- 243.40 +3.10 240.30 2250 ---- ---- ---- ---- 247.00 +3.10 243.90 2255 ---- ---- ---- ---- 250.70 +3.20 247.50 2260 ---- ---- ---- ---- 254.30 +3.20 251.10 2265 ---- ---- ---- ---- 258.00 +3.20 254.80 2270 ---- ---- ---- ---- 261.70 +3.20 258.50 2275 ---- ---- ---- ---- 265.40 +3.20 262.20 2280 ---- ---- ---- ---- 269.20 +3.30 265.90 2285 ---- ---- ---- ---- 272.90 +3.30 269.60 2290 ---- ---- ---- ---- 276.70 +3.30 273.40 2295 ---- ---- ---- ---- 280.50 +3.40 277.10 2300 ---- ---- ---- ---- 284.30 +3.40 280.90 2305 ---- ---- ---- ---- 288.10 +3.40 284.70 2310 ---- ---- ---- ---- 292.00 +3.50 288.50 2315 ---- ---- ---- ---- 295.80 +3.40 292.40 2320 ---- ---- ---- ---- 299.70 +3.50 296.20 2325 ---- ---- ---- ---- 303.60 +3.50 300.10 2330 ---- ---- ---- ---- 307.50 +3.50 304.00 2335 ---- ---- ---- ---- 311.40 +3.50 307.90 2340 ---- ---- ---- ---- 315.40 +3.60 311.80 2345 ---- ---- ---- ---- 319.30 +3.50 315.80 2350 ---- ---- ---- ---- 323.30 +3.60 319.70 2355 ---- ---- ---- ---- 327.20 +3.50 323.70 2360 ---- ---- ---- ---- 331.20 +3.60 327.60 2365 ---- ---- ---- ---- 335.20 +3.60 331.60 2370 ---- ---- ---- ---- 339.20 +3.60 335.60 2375 ---- ---- ---- ---- 343.30 +3.70 339.60 2380 ---- ---- ---- ---- 347.30 +3.70 343.60 2385 ---- ---- ---- ---- 351.40 +3.70 347.70 2390 ---- ---- ---- ---- 355.40 +3.70 351.70 2395 ---- ---- ---- ---- 359.50 +3.70 355.80 2400 ---- ---- ---- ---- 363.60 +3.70 359.90 2405 ---- ---- ---- ---- 367.70 +3.80 363.90 2410 ---- ---- ---- ---- 371.80 +3.80 368.00 2415 ---- ---- ---- ---- 375.90 +3.70 372.20 2420 ---- ---- ---- ---- 380.10 +3.80 376.30 2425 ---- ---- ---- ---- 384.20 +3.80 380.40 2430 ---- ---- ---- ---- 388.40 +3.90 384.50 2435 ---- ---- ---- ---- 392.60 +3.90 388.70 2440 ---- ---- ---- ---- 396.70 +3.80 392.90 2450 ---- ---- ---- ---- 405.10 +3.90 401.20 2460 ---- ---- ---- ---- 413.60 +4.00 409.60 2470 ---- ---- ---- ---- 422.00 +3.90 418.10 2475 ---- ---- ---- ---- 426.30 +4.00 422.30 2480 ---- ---- ---- ---- 430.60 +4.00 426.60 2490 ---- ---- ---- ---- 439.10 +4.00 435.10 2500 ---- ---- ---- ---- 447.70 +4.10 443.60 2510 ---- ---- ---- ---- 456.30 +4.10 452.20 2520 ---- ---- ---- ---- 465.00 +4.10 460.90 2525 ---- ---- ---- ---- 469.30 +4.10 465.20 2530 ---- ---- ---- ---- 473.70 +4.20 469.50 2550 ---- ---- ---- ---- 491.20 +4.20 487.00 2575 ---- ---- ---- ---- 513.20 +4.20 509.00 2600 ---- ---- ---- ---- 535.40 +4.30 531.10 2625 ---- ---- ---- ---- 557.80 +4.30 553.50 2650 ---- ---- ---- ---- 580.40 +4.40 576.00 2675 ---- ---- ---- ---- 603.10 +4.50 598.60 2700 ---- ---- ---- ---- 626.00 +4.60 621.40 2725 ---- ---- ---- ---- 649.00 +4.60 644.40 2750 ---- ---- ---- ---- 672.10 +4.60 667.50 2775 ---- ---- ---- ---- 695.40 +4.70 690.70 2800 ---- ---- ---- ---- 718.70 +4.70 714.00 2825 ---- ---- ---- ---- 742.20 +4.80 737.40 2850 ---- ---- ---- ---- 765.80 +4.90 760.90 2875 ---- ---- ---- ---- 789.40 +4.90 784.50 2900 ---- ---- ---- ---- 813.20 +4.90 808.30 2925 ---- ---- ---- ---- 837.10 +5.00 832.10 2950 ---- ---- ---- ---- 861.00 +5.10 855.90 2975 ---- ---- ---- ---- 885.00 +5.10 879.90 3000 ---- ---- ---- ---- 909.10 +5.20 903.90 3100 ---- ---- ---- ---- 1006.00 +5.30 1000.70 3200 ---- ---- ---- ---- 1103.90 +5.50 1098.40 3300 ---- ---- ---- ---- 1202.40 +5.60 1196.80 3400 ---- ---- ---- ---- 1301.50 +5.70 1295.80 3500 ---- ---- ---- ---- 1401.10 +5.90 1395.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .60 .00 .60 1100 ---- ---- ---- ---- .70 .00 .70 1125 ---- ---- ---- ---- .90 .00 .90 1150 ---- ---- ---- ---- 1.20 +.10 1.10 1175 ---- ---- ---- ---- 1.40 .00 1.40 1200 ---- ---- ---- ---- 1.70 .00 1.70 1225 ---- ---- ---- ---- 2.10 .00 2.10 1250 ---- ---- ---- ---- 2.50 .00 2.50 1270 ---- ---- ---- ---- 3.00 +.10 2.90 1275 ---- ---- ---- ---- 3.10 +.10 3.00 1280 ---- ---- ---- ---- 3.20 +.10 3.10 1290 ---- ---- ---- ---- 3.40 +.10 3.30 1300 ---- ---- ---- ---- 3.70 +.10 3.60 1310 ---- ---- ---- ---- 3.90 +.10 3.80 1320 ---- ---- ---- ---- 4.20 +.10 4.10 1325 ---- ---- ---- ---- 4.40 +.10 4.30 1330 ---- ---- ---- ---- 4.50 +.10 4.40 1340 ---- ---- ---- ---- 4.80 +.10 4.70 1350 ---- ---- ---- ---- 5.20 +.10 5.10 1360 ---- ---- ---- ---- 5.50 +.10 5.40 1370 ---- ---- ---- ---- 5.90 +.10 5.80 1375 ---- ---- ---- ---- 6.10 +.10 6.00 1380 ---- ---- ---- ---- 6.30 +.10 6.20 1385 ---- ---- ---- ---- 6.50 +.10 6.40 1390 ---- ---- ---- ---- 6.70 +.10 6.60 1395 ---- ---- ---- ---- 6.90 +.10 6.80 1400 ---- ---- ---- ---- 7.20 +.20 7.00 1405 ---- ---- ---- ---- 7.40 +.20 7.20 1410 ---- ---- ---- ---- 7.60 +.10 7.50 1415 ---- ---- ---- ---- 7.90 +.20 7.70 1420 ---- ---- ---- ---- 8.10 +.20 7.90 1425 ---- ---- ---- ---- 8.40 +.20 8.20 1430 ---- ---- ---- ---- 8.60 +.20 8.40 1435 ---- ---- ---- ---- 8.90 +.20 8.70 1440 ---- ---- ---- ---- 9.20 +.20 9.00 1445 ---- ---- ---- ---- 9.40 +.20 9.20 1450 ---- ---- ---- ---- 9.70 +.20 9.50 1455 ---- ---- ---- ---- 10.00 +.20 9.80 1460 ---- ---- ---- ---- 10.30 +.20 10.10 1465 ---- ---- ---- ---- 10.60 +.20 10.40 1470 ---- ---- ---- ---- 10.90 +.20 10.70 1475 ---- ---- ---- ---- 11.30 +.30 11.00 1480 ---- ---- ---- ---- 11.60 +.30 11.30 1485 ---- ---- ---- ---- 11.90 +.20 11.70 1490 ---- ---- ---- ---- 12.30 +.30 12.00 1495 ---- ---- ---- ---- 12.60 +.20 12.40 1500 ---- ---- ---- ---- 13.00 +.30 12.70 1505 ---- ---- ---- ---- 13.30 +.20 13.10 1510 ---- ---- ---- ---- 13.70 +.30 13.40 1515 ---- ---- ---- ---- 14.10 +.30 13.80 1520 ---- ---- ---- ---- 14.50 +.30 14.20 1525 ---- ---- ---- ---- 14.90 +.30 14.60 1530 ---- ---- ---- ---- 15.30 +.30 15.00 1535 ---- ---- ---- ---- 15.70 +.30 15.40 1540 ---- ---- ---- ---- 16.20 +.40 15.80 1545 ---- ---- ---- ---- 16.60 +.30 16.30 1550 ---- ---- ---- ---- 17.00 +.30 16.70 1555 ---- ---- ---- ---- 17.50 +.40 17.10 1560 ---- ---- ---- ---- 18.00 +.40 17.60 1565 ---- ---- ---- ---- 18.40 +.30 18.10 1570 ---- ---- ---- ---- 18.90 +.40 18.50 1575 ---- ---- ---- ---- 19.40 +.40 19.00 1580 ---- ---- ---- ---- 19.90 +.40 19.50 1585 ---- ---- ---- ---- 20.40 +.40 20.00 1590 ---- ---- ---- ---- 21.00 +.50 20.50 1595 ---- ---- ---- ---- 21.50 +.40 21.10 1600 ---- ---- ---- ---- 22.00 +.40 21.60 1605 ---- ---- ---- ---- 22.60 +.50 22.10 1610 ---- ---- ---- ---- 23.20 +.50 22.70 1615 ---- ---- ---- ---- 23.70 +.40 23.30 1620 ---- ---- ---- ---- 24.30 +.50 23.80 1625 ---- ---- ---- ---- 24.90 +.50 24.40 1630 ---- ---- ---- ---- 25.50 +.50 25.00 1635 ---- ---- ---- ---- 26.10 +.50 25.60 1640 ---- ---- ---- ---- 26.80 +.60 26.20 1645 ---- ---- ---- ---- 27.40 +.50 26.90 1650 ---- ---- ---- ---- 28.00 +.50 27.50 1655 ---- ---- ---- ---- 28.70 +.60 28.10 1660 ---- ---- ---- ---- 29.40 +.60 28.80 1665 ---- ---- ---- ---- 30.10 +.60 29.50 1670 ---- ---- ---- ---- 30.80 +.60 30.20 1675 ---- ---- ---- ---- 31.50 +.60 30.90 1680 ---- ---- ---- ---- 32.20 +.60 31.60 1685 ---- ---- ---- ---- 32.90 +.60 32.30 1690 ---- ---- ---- ---- 33.70 +.70 33.00 1695 ---- ---- ---- ---- 34.40 +.60 33.80 1700 ---- ---- ---- ---- 35.20 +.70 34.50 1705 ---- ---- ---- ---- 35.90 +.60 35.30 1710 ---- ---- ---- ---- 36.70 +.70 36.00 1715 ---- ---- ---- ---- 37.50 +.70 36.80 1720 ---- ---- ---- ---- 38.40 +.80 37.60 1725 ---- ---- ---- ---- 39.20 +.80 38.40 1730 ---- ---- ---- ---- 40.00 +.70 39.30 1735 ---- ---- ---- ---- 40.90 +.80 40.10 1740 ---- ---- ---- ---- 41.70 +.80 40.90 1745 ---- ---- ---- ---- 42.60 +.80 41.80 1750 ---- ---- ---- ---- 43.50 +.80 42.70 1755 ---- ---- ---- ---- 44.40 +.80 43.60 1760 ---- ---- ---- ---- 45.30 +.80 44.50 1765 ---- ---- ---- ---- 46.20 +.80 45.40 1770 ---- ---- ---- ---- 47.20 +.90 46.30 1775 ---- ---- ---- ---- 48.10 +.90 47.20 1780 ---- ---- ---- ---- 49.10 +.90 48.20 1785 ---- ---- ---- ---- 50.10 +1.00 49.10 1790 ---- ---- ---- ---- 51.00 +.90 50.10 1795 ---- ---- ---- ---- 52.00 +.90 51.10 1800 ---- ---- ---- ---- 53.10 +1.00 52.10 1805 ---- ---- ---- ---- 54.10 +1.00 53.10 1810 ---- ---- ---- ---- 55.10 +1.00 54.10 1815 ---- ---- ---- ---- 56.20 +1.00 55.20 1820 ---- ---- ---- ---- 57.20 +1.00 56.20 1825 ---- ---- ---- ---- 58.30 +1.00 57.30 1830 ---- ---- ---- ---- 59.40 +1.00 58.40 1835 ---- ---- ---- ---- 60.50 +1.00 59.50 1840 ---- ---- ---- ---- 61.60 +1.00 60.60 1845 ---- ---- ---- ---- 62.80 +1.10 61.70 1850 ---- ---- ---- ---- 63.90 +1.10 62.80 1855 ---- ---- ---- ---- 65.10 +1.20 63.90 1860 ---- ---- ---- ---- 66.30 +1.20 65.10 1865 ---- ---- ---- ---- 67.40 +1.10 66.30 1870 ---- ---- ---- ---- 68.70 +1.20 67.50 1875 ---- ---- ---- ---- 69.90 +1.30 68.60 1880 ---- ---- ---- ---- 71.10 +1.20 69.90 1885 ---- ---- ---- ---- 72.40 +1.30 71.10 1890 ---- ---- ---- ---- 73.60 +1.30 72.30 1895 ---- ---- ---- ---- 74.90 +1.30 73.60 1900 ---- ---- ---- ---- 76.20 +1.30 74.90 1905 ---- ---- ---- ---- 77.60 +1.40 76.20 1910 ---- ---- ---- ---- 78.90 +1.30 77.60 1915 ---- ---- ---- ---- 80.30 +1.40 78.90 1920 ---- ---- ---- ---- 81.70 +1.40 80.30 1925 ---- ---- ---- ---- 83.10 +1.40 81.70 1930 ---- ---- ---- ---- 84.60 +1.50 83.10 1935 ---- ---- ---- ---- 86.10 +1.50 84.60 1940 ---- ---- ---- ---- 87.60 +1.50 86.10 1945 ---- ---- ---- ---- 89.10 +1.50 87.60 1950 ---- ---- ---- ---- 90.70 +1.50 89.20 1955 ---- ---- ---- ---- 92.30 +1.50 90.80 1960 ---- ---- ---- ---- 94.00 +1.60 92.40 1965 ---- ---- ---- ---- 95.70 +1.60 94.10 1970 ---- ---- ---- ---- 97.40 +1.60 95.80 1975 ---- ---- ---- ---- 99.10 +1.60 97.50 1980 ---- ---- ---- ---- 100.90 +1.60 99.30 1985 ---- ---- ---- ---- 102.70 +1.60 101.10 1990 ---- ---- ---- ---- 104.60 +1.70 102.90 1995 ---- ---- ---- ---- 106.50 +1.70 104.80 2000 ---- ---- ---- ---- 108.40 +1.70 106.70 2005 ---- ---- ---- ---- 110.40 +1.80 108.60 2010 ---- ---- ---- ---- 112.30 +1.70 110.60 2015 ---- ---- ---- ---- 114.40 +1.80 112.60 2020 ---- ---- ---- ---- 116.40 +1.80 114.60 2025 ---- ---- ---- ---- 118.50 +1.90 116.60 2030 ---- ---- ---- ---- 120.60 +1.90 118.70 2035 ---- ---- ---- ---- 122.70 +1.90 120.80 2040 ---- ---- ---- ---- 124.90 +1.90 123.00 2045 ---- ---- ---- ---- 127.10 +1.90 125.20 2050 ---- ---- ---- ---- 129.30 +1.90 127.40 2055 ---- ---- ---- ---- 131.60 +2.00 129.60 2060 ---- ---- ---- ---- 133.90 +2.00 131.90 2065 ---- ---- ---- ---- 136.20 +2.00 134.20 2070 ---- ---- ---- ---- 138.60 +2.10 136.50 2075 ---- ---- ---- ---- 141.00 +2.10 138.90 2080 ---- ---- ---- ---- 143.50 +2.20 141.30 2085 ---- ---- ---- ---- 145.90 +2.10 143.80 2090 ---- ---- ---- ---- 148.40 +2.10 146.30 2095 ---- ---- ---- ---- 151.00 +2.20 148.80 2100 ---- ---- ---- ---- 153.50 +2.20 151.30 2105 ---- ---- ---- ---- 156.20 +2.30 153.90 2110 ---- ---- ---- ---- 158.80 +2.30 156.50 2115 ---- ---- ---- ---- 161.50 +2.30 159.20 2120 ---- ---- ---- ---- 164.20 +2.30 161.90 2125 ---- ---- ---- ---- 166.90 +2.30 164.60 2130 ---- ---- ---- ---- 169.70 +2.40 167.30 2135 ---- ---- ---- ---- 172.50 +2.40 170.10 2140 ---- ---- ---- ---- 175.30 +2.40 172.90 2145 ---- ---- ---- ---- 178.20 +2.40 175.80 2150 ---- ---- ---- ---- 181.10 +2.40 178.70 2155 ---- ---- ---- ---- 184.00 +2.40 181.60 2160 ---- ---- ---- ---- 187.00 +2.50 184.50 2165 ---- ---- ---- ---- 190.00 +2.50 187.50 2170 ---- ---- ---- ---- 193.00 +2.50 190.50 2175 ---- ---- ---- ---- 196.10 +2.60 193.50 2180 ---- ---- ---- ---- 199.20 +2.60 196.60 2185 ---- ---- ---- ---- 202.30 +2.60 199.70 2190 ---- ---- ---- ---- 205.50 +2.70 202.80 2195 ---- ---- ---- ---- 208.60 +2.60 206.00 2200 ---- ---- ---- ---- 211.80 +2.60 209.20 2205 ---- ---- ---- ---- 215.10 +2.70 212.40 2210 ---- ---- ---- ---- 218.30 +2.70 215.60 2215 ---- ---- ---- ---- 221.60 +2.70 218.90 2220 ---- ---- ---- ---- 224.90 +2.70 222.20 2225 ---- ---- ---- ---- 228.30 +2.80 225.50 2230 ---- ---- ---- ---- 231.60 +2.70 228.90 2235 ---- ---- ---- ---- 235.00 +2.80 232.20 2240 ---- ---- ---- ---- 238.40 +2.80 235.60 2245 ---- ---- ---- ---- 241.90 +2.90 239.00 2250 ---- ---- ---- ---- 245.40 +2.90 242.50 2255 ---- ---- ---- ---- 248.80 +2.90 245.90 2260 ---- ---- ---- ---- 252.30 +2.90 249.40 2265 ---- ---- ---- ---- 255.90 +3.00 252.90 2270 ---- ---- ---- ---- 259.40 +2.90 256.50 2275 ---- ---- ---- ---- 263.00 +3.00 260.00 2280 ---- ---- ---- ---- 266.60 +3.00 263.60 2285 ---- ---- ---- ---- 270.20 +3.00 267.20 2290 ---- ---- ---- ---- 273.80 +3.00 270.80 2295 ---- ---- ---- ---- 277.50 +3.00 274.50 2300 ---- ---- ---- ---- 281.20 +3.10 278.10 2305 ---- ---- ---- ---- 284.90 +3.10 281.80 2310 ---- ---- ---- ---- 288.60 +3.10 285.50 2315 ---- ---- ---- ---- 292.30 +3.10 289.20 2320 ---- ---- ---- ---- 296.00 +3.10 292.90 2325 ---- ---- ---- ---- 299.80 +3.20 296.60 2330 ---- ---- ---- ---- 303.60 +3.20 300.40 2335 ---- ---- ---- ---- 307.40 +3.20 304.20 2340 ---- ---- ---- ---- 311.20 +3.20 308.00 2345 ---- ---- ---- ---- 315.00 +3.20 311.80 2350 ---- ---- ---- ---- 318.80 +3.20 315.60 2355 ---- ---- ---- ---- 322.70 +3.30 319.40 2360 ---- ---- ---- ---- 326.50 +3.20 323.30 2365 ---- ---- ---- ---- 330.40 +3.30 327.10 2370 ---- ---- ---- ---- 334.30 +3.30 331.00 2375 ---- ---- ---- ---- 338.20 +3.30 334.90 2380 ---- ---- ---- ---- 342.10 +3.30 338.80 2385 ---- ---- ---- ---- 346.00 +3.30 342.70 2390 ---- ---- ---- ---- 350.00 +3.40 346.60 2395 ---- ---- ---- ---- 353.90 +3.30 350.60 2400 ---- ---- ---- ---- 357.90 +3.40 354.50 2405 ---- ---- ---- ---- 361.90 +3.40 358.50 2410 ---- ---- ---- ---- 365.80 +3.40 362.40 2415 ---- ---- ---- ---- 369.80 +3.40 366.40 2420 ---- ---- ---- ---- 373.90 +3.50 370.40 2425 ---- ---- ---- ---- 377.90 +3.50 374.40 2430 ---- ---- ---- ---- 381.90 +3.50 378.40 2435 ---- ---- ---- ---- 386.00 +3.50 382.50 2440 ---- ---- ---- ---- 390.00 +3.50 386.50 2445 ---- ---- ---- ---- 394.10 +3.60 390.50 2450 ---- ---- ---- ---- 398.10 +3.50 394.60 2455 ---- ---- ---- ---- 402.20 +3.50 398.70 2460 ---- ---- ---- ---- 406.30 +3.50 402.80 2470 ---- ---- ---- ---- 414.50 +3.50 411.00 2475 ---- ---- ---- ---- 418.70 +3.60 415.10 2480 ---- ---- ---- ---- 422.80 +3.60 419.20 2490 ---- ---- ---- ---- 431.10 +3.60 427.50 2500 ---- ---- ---- ---- 439.50 +3.70 435.80 2510 ---- ---- ---- ---- 447.80 +3.70 444.10 2520 ---- ---- ---- ---- 456.20 +3.70 452.50 2525 ---- ---- ---- ---- 460.50 +3.80 456.70 2530 ---- ---- ---- ---- 464.70 +3.80 460.90 2540 ---- ---- ---- ---- 473.20 +3.80 469.40 2550 ---- ---- ---- ---- 481.70 +3.80 477.90 2560 ---- ---- ---- ---- 490.20 +3.80 486.40 2575 ---- ---- ---- ---- 503.10 +3.80 499.30 2600 ---- ---- ---- ---- 524.70 +3.90 520.80 2625 ---- ---- ---- ---- 546.60 +4.00 542.60 2650 ---- ---- ---- ---- 568.50 +4.00 564.50 2675 ---- ---- ---- ---- 590.70 +4.10 586.60 2700 ---- ---- ---- ---- 613.00 +4.20 608.80 2725 ---- ---- ---- ---- 635.40 +4.20 631.20 2750 ---- ---- ---- ---- 658.00 +4.20 653.80 3000 ---- ---- ---- ---- 889.90 +4.70 885.20 3500 ---- ---- ---- ---- 1373.70 +5.30 1368.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 9.20 +.20 9.00 1350 ---- ---- ---- ---- 10.40 +.20 10.20 1375 ---- ---- ---- ---- 11.80 +.20 11.60 1400 ---- ---- ---- ---- 13.20 +.20 13.00 1425 ---- ---- ---- ---- 14.80 +.20 14.60 1450 ---- ---- ---- ---- 16.60 +.30 16.30 1475 ---- ---- ---- ---- 18.50 +.30 18.20 1500 ---- ---- ---- ---- 20.60 +.30 20.30 1520 ---- ---- ---- ---- 22.40 +.40 22.00 1525 ---- ---- ---- ---- 22.90 +.40 22.50 1530 ---- ---- ---- ---- 23.40 +.40 23.00 1540 ---- ---- ---- ---- 24.30 +.40 23.90 1550 ---- ---- ---- ---- 25.30 +.40 24.90 1560 ---- ---- ---- ---- 26.40 +.50 25.90 1570 ---- ---- ---- ---- 27.50 +.50 27.00 1575 ---- ---- ---- ---- 28.00 +.50 27.50 1580 ---- ---- ---- ---- 28.60 +.50 28.10 1590 ---- ---- ---- ---- 29.70 +.50 29.20 1600 ---- ---- ---- ---- 30.90 +.50 30.40 1610 ---- ---- ---- ---- 32.10 +.50 31.60 1615 ---- ---- ---- ---- 32.70 +.50 32.20 1620 ---- ---- ---- ---- 33.40 +.60 32.80 1625 ---- ---- ---- ---- 34.00 +.60 33.40 1630 ---- ---- ---- ---- 34.70 +.60 34.10 1635 ---- ---- ---- ---- 35.30 +.60 34.70 1640 ---- ---- ---- ---- 36.00 +.60 35.40 1645 ---- ---- ---- ---- 36.70 +.60 36.10 1650 ---- ---- ---- ---- 37.40 +.70 36.70 1655 ---- ---- ---- ---- 38.10 +.70 37.40 1660 ---- ---- ---- ---- 38.80 +.70 38.10 1665 ---- ---- ---- ---- 39.50 +.70 38.80 1670 ---- ---- ---- ---- 40.20 +.60 39.60 1675 ---- ---- ---- ---- 41.00 +.70 40.30 1680 ---- ---- ---- ---- 41.70 +.70 41.00 1685 ---- ---- ---- ---- 42.50 +.70 41.80 1690 ---- ---- ---- ---- 43.20 +.70 42.50 1695 ---- ---- ---- ---- 44.00 +.70 43.30 1700 ---- ---- ---- ---- 44.80 +.70 44.10 1705 ---- ---- ---- ---- 45.60 +.70 44.90 1710 ---- ---- ---- ---- 46.40 +.70 45.70 1715 ---- ---- ---- ---- 47.30 +.80 46.50 1720 ---- ---- ---- ---- 48.10 +.80 47.30 1725 ---- ---- ---- ---- 48.90 +.70 48.20 1730 ---- ---- ---- ---- 49.80 +.80 49.00 1735 ---- ---- ---- ---- 50.70 +.80 49.90 1740 ---- ---- ---- ---- 51.60 +.90 50.70 1745 ---- ---- ---- ---- 52.50 +.90 51.60 1750 ---- ---- ---- ---- 53.40 +.90 52.50 1755 ---- ---- ---- ---- 54.30 +.90 53.40 1760 ---- ---- ---- ---- 55.20 +.90 54.30 1765 ---- ---- ---- ---- 56.20 +.90 55.30 1770 ---- ---- ---- ---- 57.10 +.90 56.20 1775 ---- ---- ---- ---- 58.10 +.90 57.20 1780 ---- ---- ---- ---- 59.10 +1.00 58.10 1785 ---- ---- ---- ---- 60.10 +1.00 59.10 1790 ---- ---- ---- ---- 61.10 +1.00 60.10 1795 ---- ---- ---- ---- 62.10 +1.00 61.10 1800 ---- ---- ---- ---- 63.10 +1.00 62.10 1805 ---- ---- ---- ---- 64.20 +1.00 63.20 1810 ---- ---- ---- ---- 65.20 +1.00 64.20 1815 ---- ---- ---- ---- 66.30 +1.00 65.30 1820 ---- ---- ---- ---- 67.40 +1.10 66.30 1825 ---- ---- ---- ---- 68.50 +1.10 67.40 1830 ---- ---- ---- ---- 69.60 +1.10 68.50 1835 ---- ---- ---- ---- 70.70 +1.10 69.60 1840 ---- ---- ---- ---- 71.90 +1.20 70.70 1845 ---- ---- ---- ---- 73.00 +1.10 71.90 1850 ---- ---- ---- ---- 74.20 +1.20 73.00 1855 ---- ---- ---- ---- 75.40 +1.20 74.20 1860 ---- ---- ---- ---- 76.50 +1.10 75.40 1865 ---- ---- ---- ---- 77.80 +1.20 76.60 1870 ---- ---- ---- ---- 79.00 +1.20 77.80 1875 ---- ---- ---- ---- 80.20 +1.20 79.00 1880 ---- ---- ---- ---- 81.50 +1.30 80.20 1885 ---- ---- ---- ---- 82.70 +1.20 81.50 1890 ---- ---- ---- ---- 84.00 +1.30 82.70 1895 ---- ---- ---- ---- 85.30 +1.30 84.00 1900 ---- ---- ---- ---- 86.60 +1.30 85.30 1905 ---- ---- ---- ---- 88.00 +1.30 86.70 1910 ---- ---- ---- ---- 89.30 +1.30 88.00 1915 ---- ---- ---- ---- 90.70 +1.40 89.30 1920 ---- ---- ---- ---- 92.10 +1.40 90.70 1925 ---- ---- ---- ---- 93.50 +1.40 92.10 1930 ---- ---- ---- ---- 95.00 +1.40 93.60 1935 ---- ---- ---- ---- 96.40 +1.40 95.00 1940 ---- ---- ---- ---- 97.90 +1.40 96.50 1945 ---- ---- ---- ---- 99.40 +1.40 98.00 1950 ---- ---- ---- ---- 101.00 +1.50 99.50 1955 ---- ---- ---- ---- 102.50 +1.50 101.00 1960 ---- ---- ---- ---- 104.10 +1.50 102.60 1965 ---- ---- ---- ---- 105.80 +1.60 104.20 1970 ---- ---- ---- ---- 107.40 +1.50 105.90 1975 ---- ---- ---- ---- 109.10 +1.60 107.50 1980 ---- ---- ---- ---- 110.80 +1.60 109.20 1985 ---- ---- ---- ---- 112.60 +1.60 111.00 1990 ---- ---- ---- ---- 114.40 +1.70 112.70 1995 ---- ---- ---- ---- 116.20 +1.70 114.50 2000 ---- ---- ---- ---- 118.10 +1.70 116.40 2005 ---- ---- ---- ---- 119.90 +1.70 118.20 2010 ---- ---- ---- ---- 121.90 +1.80 120.10 2015 ---- ---- ---- ---- 123.80 +1.70 122.10 2020 ---- ---- ---- ---- 125.80 +1.80 124.00 2025 ---- ---- ---- ---- 127.80 +1.80 126.00 2030 ---- ---- ---- ---- 129.90 +1.80 128.10 2035 ---- ---- ---- ---- 132.00 +1.90 130.10 2040 ---- ---- ---- ---- 134.10 +1.90 132.20 2045 ---- ---- ---- ---- 136.20 +1.80 134.40 2050 ---- ---- ---- ---- 138.40 +1.90 136.50 2055 ---- ---- ---- ---- 140.60 +1.90 138.70 2060 ---- ---- ---- ---- 142.90 +1.90 141.00 2065 ---- ---- ---- ---- 145.20 +2.00 143.20 2070 ---- ---- ---- ---- 147.50 +2.00 145.50 2075 ---- ---- ---- ---- 149.80 +2.00 147.80 2080 ---- ---- ---- ---- 152.20 +2.00 150.20 2085 ---- ---- ---- ---- 154.60 +2.00 152.60 2090 ---- ---- ---- ---- 157.00 +2.00 155.00 2095 ---- ---- ---- ---- 159.50 +2.10 157.40 2100 ---- ---- ---- ---- 162.00 +2.10 159.90 2105 ---- ---- ---- ---- 164.50 +2.10 162.40 2110 ---- ---- ---- ---- 167.10 +2.10 165.00 2115 ---- ---- ---- ---- 169.70 +2.20 167.50 2120 ---- ---- ---- ---- 172.30 +2.20 170.10 2125 ---- ---- ---- ---- 175.00 +2.20 172.80 2130 ---- ---- ---- ---- 177.70 +2.30 175.40 2135 ---- ---- ---- ---- 180.40 +2.30 178.10 2140 ---- ---- ---- ---- 183.10 +2.20 180.90 2145 ---- ---- ---- ---- 185.90 +2.30 183.60 2150 ---- ---- ---- ---- 188.70 +2.30 186.40 2155 ---- ---- ---- ---- 191.60 +2.40 189.20 2160 ---- ---- ---- ---- 194.40 +2.30 192.10 2165 ---- ---- ---- ---- 197.40 +2.40 195.00 2170 ---- ---- ---- ---- 200.30 +2.40 197.90 2175 ---- ---- ---- ---- 203.30 +2.40 200.90 2180 ---- ---- ---- ---- 206.30 +2.40 203.90 2185 ---- ---- ---- ---- 209.30 +2.40 206.90 2190 ---- ---- ---- ---- 212.40 +2.50 209.90 2195 ---- ---- ---- ---- 215.50 +2.50 213.00 2200 ---- ---- ---- ---- 218.60 +2.50 216.10 2205 ---- ---- ---- ---- 221.80 +2.50 219.30 2210 ---- ---- ---- ---- 225.00 +2.60 222.40 2215 ---- ---- ---- ---- 228.20 +2.60 225.60 2220 ---- ---- ---- ---- 231.40 +2.60 228.80 2225 ---- ---- ---- ---- 234.70 +2.60 232.10 2230 ---- ---- ---- ---- 238.00 +2.60 235.40 2235 ---- ---- ---- ---- 241.30 +2.60 238.70 2240 ---- ---- ---- ---- 244.60 +2.60 242.00 2245 ---- ---- ---- ---- 248.00 +2.70 245.30 2250 ---- ---- ---- ---- 251.40 +2.70 248.70 2255 ---- ---- ---- ---- 254.80 +2.70 252.10 2260 ---- ---- ---- ---- 258.30 +2.80 255.50 2265 ---- ---- ---- ---- 261.70 +2.70 259.00 2270 ---- ---- ---- ---- 265.20 +2.80 262.40 2275 ---- ---- ---- ---- 268.70 +2.80 265.90 2280 ---- ---- ---- ---- 272.20 +2.80 269.40 2285 ---- ---- ---- ---- 275.80 +2.80 273.00 2290 ---- ---- ---- ---- 279.30 +2.80 276.50 2295 ---- ---- ---- ---- 282.90 +2.80 280.10 2300 ---- ---- ---- ---- 286.50 +2.80 283.70 2305 ---- ---- ---- ---- 290.10 +2.80 287.30 2310 ---- ---- ---- ---- 293.80 +2.90 290.90 2315 ---- ---- ---- ---- 297.40 +2.90 294.50 2320 ---- ---- ---- ---- 301.10 +2.90 298.20 2325 ---- ---- ---- ---- 304.80 +2.90 301.90 2330 ---- ---- ---- ---- 308.50 +3.00 305.50 2335 ---- ---- ---- ---- 312.20 +3.00 309.20 2340 ---- ---- ---- ---- 316.00 +3.00 313.00 2345 ---- ---- ---- ---- 319.70 +3.00 316.70 2350 ---- ---- ---- ---- 323.50 +3.00 320.50 2355 ---- ---- ---- ---- 327.30 +3.10 324.20 2360 ---- ---- ---- ---- 331.00 +3.00 328.00 2365 ---- ---- ---- ---- 334.90 +3.10 331.80 2370 ---- ---- ---- ---- 338.70 +3.10 335.60 2375 ---- ---- ---- ---- 342.50 +3.10 339.40 2380 ---- ---- ---- ---- 346.40 +3.10 343.30 2385 ---- ---- ---- ---- 350.20 +3.10 347.10 2390 ---- ---- ---- ---- 354.10 +3.10 351.00 2395 ---- ---- ---- ---- 358.00 +3.20 354.80 2400 ---- ---- ---- ---- 361.90 +3.20 358.70 2405 ---- ---- ---- ---- 365.80 +3.20 362.60 2410 ---- ---- ---- ---- 369.70 +3.20 366.50 2415 ---- ---- ---- ---- 373.60 +3.20 370.40 2420 ---- ---- ---- ---- 377.60 +3.20 374.40 2425 ---- ---- ---- ---- 381.50 +3.20 378.30 2430 ---- ---- ---- ---- 385.50 +3.30 382.20 2435 ---- ---- ---- ---- 389.50 +3.30 386.20 2440 ---- ---- ---- ---- 393.40 +3.20 390.20 2445 ---- ---- ---- ---- 397.40 +3.20 394.20 2450 ---- ---- ---- ---- 401.40 +3.20 398.20 2455 ---- ---- ---- ---- 405.50 +3.30 402.20 2460 ---- ---- ---- ---- 409.50 +3.30 406.20 2465 ---- ---- ---- ---- 413.50 +3.30 410.20 2470 ---- ---- ---- ---- 417.60 +3.40 414.20 2475 ---- ---- ---- ---- 421.60 +3.30 418.30 2480 ---- ---- ---- ---- 425.70 +3.40 422.30 2490 ---- ---- ---- ---- 433.90 +3.40 430.50 2500 ---- ---- ---- ---- 442.10 +3.50 438.60 2510 ---- ---- ---- ---- 450.30 +3.50 446.80 2520 ---- ---- ---- ---- 458.60 +3.50 455.10 2525 ---- ---- ---- ---- 462.70 +3.50 459.20 2530 ---- ---- ---- ---- 466.90 +3.50 463.40 2540 ---- ---- ---- ---- 475.20 +3.50 471.70 2550 ---- ---- ---- ---- 483.60 +3.60 480.00 2560 ---- ---- ---- ---- 492.00 +3.60 488.40 2570 ---- ---- ---- ---- 500.40 +3.60 496.80 2575 ---- ---- ---- ---- 504.70 +3.60 501.10 2600 ---- ---- ---- ---- 525.90 +3.60 522.30 2625 ---- ---- ---- ---- 547.40 +3.70 543.70 2650 ---- ---- ---- ---- 569.00 +3.70 565.30 2675 ---- ---- ---- ---- 590.80 +3.80 587.00 2700 ---- ---- ---- ---- 612.80 +3.90 608.90 2725 ---- ---- ---- ---- 634.90 +3.90 631.00 2750 ---- ---- ---- ---- 657.10 +3.90 653.20 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.40 +.20 14.20 1375 ---- ---- ---- ---- 16.00 +.20 15.80 1400 ---- ---- ---- ---- 17.80 +.30 17.50 1425 ---- ---- ---- ---- 19.70 +.30 19.40 1450 ---- ---- ---- ---- 21.70 +.30 21.40 1475 ---- ---- ---- ---- 24.00 +.40 23.60 1500 ---- ---- ---- ---- 26.30 +.40 25.90 1525 ---- ---- ---- ---- 28.90 +.40 28.50 1530 ---- ---- ---- ---- 29.40 +.40 29.00 1540 ---- ---- ---- ---- 30.50 +.40 30.10 1550 ---- ---- ---- ---- 31.60 +.40 31.20 1560 ---- ---- ---- ---- 32.80 +.50 32.30 1570 ---- ---- ---- ---- 34.00 +.50 33.50 1575 ---- ---- ---- ---- 34.60 +.50 34.10 1580 ---- ---- ---- ---- 35.20 +.50 34.70 1590 ---- ---- ---- ---- 36.40 +.50 35.90 1600 ---- ---- ---- ---- 37.70 +.50 37.20 1610 ---- ---- ---- ---- 39.00 +.50 38.50 1620 ---- ---- ---- ---- 40.40 +.60 39.80 1625 ---- ---- ---- ---- 41.10 +.60 40.50 1630 ---- ---- ---- ---- 41.80 +.60 41.20 1635 ---- ---- ---- ---- 42.50 +.60 41.90 1640 ---- ---- ---- ---- 43.20 +.60 42.60 1645 ---- ---- ---- ---- 43.90 +.60 43.30 1650 ---- ---- ---- ---- 44.70 +.70 44.00 1655 ---- ---- ---- ---- 45.40 +.70 44.70 1660 ---- ---- ---- ---- 46.10 +.60 45.50 1665 ---- ---- ---- ---- 46.90 +.70 46.20 1670 ---- ---- ---- ---- 47.70 +.70 47.00 1675 ---- ---- ---- ---- 48.50 +.70 47.80 1680 ---- ---- ---- ---- 49.30 +.80 48.50 1685 ---- ---- ---- ---- 50.10 +.80 49.30 1690 ---- ---- ---- ---- 50.90 +.80 50.10 1695 ---- ---- ---- ---- 51.70 +.80 50.90 1700 ---- ---- ---- ---- 52.50 +.70 51.80 1705 ---- ---- ---- ---- 53.40 +.80 52.60 1710 ---- ---- ---- ---- 54.20 +.80 53.40 1715 ---- ---- ---- ---- 55.10 +.80 54.30 1720 ---- ---- ---- ---- 55.90 +.80 55.10 1725 ---- ---- ---- ---- 56.80 +.80 56.00 1730 ---- ---- ---- ---- 57.70 +.80 56.90 1735 ---- ---- ---- ---- 58.60 +.80 57.80 1740 ---- ---- ---- ---- 59.50 +.80 58.70 1745 ---- ---- ---- ---- 60.50 +.90 59.60 1750 ---- ---- ---- ---- 61.40 +.90 60.50 1755 ---- ---- ---- ---- 62.30 +.80 61.50 1760 ---- ---- ---- ---- 63.30 +.90 62.40 1765 ---- ---- ---- ---- 64.30 +.90 63.40 1770 ---- ---- ---- ---- 65.20 +.90 64.30 1775 ---- ---- ---- ---- 66.20 +.90 65.30 1780 ---- ---- ---- ---- 67.20 +.90 66.30 1785 ---- ---- ---- ---- 68.20 +.90 67.30 1790 ---- ---- ---- ---- 69.30 +1.00 68.30 1795 ---- ---- ---- ---- 70.30 +1.00 69.30 1800 ---- ---- ---- ---- 71.30 +.90 70.40 1805 ---- ---- ---- ---- 72.40 +1.00 71.40 1810 ---- ---- ---- ---- 73.50 +1.00 72.50 1815 ---- ---- ---- ---- 74.60 +1.10 73.50 1820 ---- ---- ---- ---- 75.70 +1.10 74.60 1825 ---- ---- ---- ---- 76.80 +1.10 75.70 1830 ---- ---- ---- ---- 77.90 +1.10 76.80 1835 ---- ---- ---- ---- 79.00 +1.10 77.90 1840 ---- ---- ---- ---- 80.10 +1.00 79.10 1845 ---- ---- ---- ---- 81.30 +1.10 80.20 1850 ---- ---- ---- ---- 82.50 +1.20 81.30 1855 ---- ---- ---- ---- 83.70 +1.20 82.50 1860 ---- ---- ---- ---- 84.80 +1.10 83.70 1865 ---- ---- ---- ---- 86.00 +1.10 84.90 1870 ---- ---- ---- ---- 87.30 +1.20 86.10 1875 ---- ---- ---- ---- 88.50 +1.20 87.30 1880 ---- ---- ---- ---- 89.70 +1.20 88.50 1885 ---- ---- ---- ---- 91.00 +1.20 89.80 1890 ---- ---- ---- ---- 92.30 +1.30 91.00 1895 ---- ---- ---- ---- 93.60 +1.30 92.30 1900 ---- ---- ---- ---- 94.80 +1.20 93.60 1905 ---- ---- ---- ---- 96.20 +1.30 94.90 1910 ---- ---- ---- ---- 97.50 +1.30 96.20 1915 ---- ---- ---- ---- 98.80 +1.30 97.50 1920 ---- ---- ---- ---- 100.20 +1.40 98.80 1925 ---- ---- ---- ---- 101.50 +1.30 100.20 1930 ---- ---- ---- ---- 102.90 +1.30 101.60 1935 ---- ---- ---- ---- 104.30 +1.30 103.00 1940 ---- ---- ---- ---- 105.80 +1.40 104.40 1945 ---- ---- ---- ---- 107.20 +1.40 105.80 1950 ---- ---- ---- ---- 108.70 +1.40 107.30 1955 ---- ---- ---- ---- 110.20 +1.50 108.70 1960 ---- ---- ---- ---- 111.70 +1.50 110.20 1965 ---- ---- ---- ---- 113.20 +1.50 111.70 1970 ---- ---- ---- ---- 114.80 +1.50 113.30 1975 ---- ---- ---- ---- 116.40 +1.50 114.90 1980 ---- ---- ---- ---- 118.00 +1.50 116.50 1985 ---- ---- ---- ---- 119.60 +1.50 118.10 1990 ---- ---- ---- ---- 121.30 +1.60 119.70 1995 ---- ---- ---- ---- 123.00 +1.60 121.40 2000 ---- ---- ---- ---- 124.80 +1.60 123.20 2005 ---- ---- ---- ---- 126.50 +1.60 124.90 2010 ---- ---- ---- ---- 128.30 +1.60 126.70 2015 ---- ---- ---- ---- 130.10 +1.60 128.50 2020 ---- ---- ---- ---- 132.00 +1.70 130.30 2025 ---- ---- ---- ---- 133.90 +1.70 132.20 2030 ---- ---- ---- ---- 135.80 +1.70 134.10 2035 ---- ---- ---- ---- 137.80 +1.70 136.10 2040 ---- ---- ---- ---- 139.80 +1.80 138.00 2045 ---- ---- ---- ---- 141.80 +1.70 140.10 2050 ---- ---- ---- ---- 143.90 +1.80 142.10 2055 ---- ---- ---- ---- 146.00 +1.80 144.20 2060 ---- ---- ---- ---- 148.10 +1.80 146.30 2065 ---- ---- ---- ---- 150.30 +1.90 148.40 2070 ---- ---- ---- ---- 152.50 +1.90 150.60 2075 ---- ---- ---- ---- 154.70 +1.90 152.80 2080 ---- ---- ---- ---- 156.90 +1.80 155.10 2085 ---- ---- ---- ---- 159.20 +1.90 157.30 2090 ---- ---- ---- ---- 161.60 +2.00 159.60 2095 ---- ---- ---- ---- 163.90 +1.90 162.00 2100 ---- ---- ---- ---- 166.30 +2.00 164.30 2105 ---- ---- ---- ---- 168.70 +2.00 166.70 2110 ---- ---- ---- ---- 171.10 +2.00 169.10 2115 ---- ---- ---- ---- 173.60 +2.00 171.60 2120 ---- ---- ---- ---- 176.10 +2.00 174.10 2125 ---- ---- ---- ---- 178.60 +2.00 176.60 2130 ---- ---- ---- ---- 181.20 +2.10 179.10 2135 ---- ---- ---- ---- 183.80 +2.10 181.70 2140 ---- ---- ---- ---- 186.40 +2.10 184.30 2145 ---- ---- ---- ---- 189.10 +2.20 186.90 2150 ---- ---- ---- ---- 191.70 +2.10 189.60 2155 ---- ---- ---- ---- 194.40 +2.10 192.30 2160 ---- ---- ---- ---- 197.20 +2.20 195.00 2165 ---- ---- ---- ---- 200.00 +2.20 197.80 2170 ---- ---- ---- ---- 202.80 +2.30 200.50 2175 ---- ---- ---- ---- 205.60 +2.20 203.40 2180 ---- ---- ---- ---- 208.50 +2.30 206.20 2185 ---- ---- ---- ---- 211.40 +2.30 209.10 2190 ---- ---- ---- ---- 214.30 +2.30 212.00 2195 ---- ---- ---- ---- 217.30 +2.30 215.00 2200 ---- ---- ---- ---- 220.30 +2.30 218.00 2205 ---- ---- ---- ---- 223.30 +2.30 221.00 2210 ---- ---- ---- ---- 226.40 +2.40 224.00 2215 ---- ---- ---- ---- 229.50 +2.40 227.10 2220 ---- ---- ---- ---- 232.60 +2.40 230.20 2225 ---- ---- ---- ---- 235.70 +2.40 233.30 2230 ---- ---- ---- ---- 238.90 +2.40 236.50 2235 ---- ---- ---- ---- 242.10 +2.40 239.70 2240 ---- ---- ---- ---- 245.30 +2.40 242.90 2245 ---- ---- ---- ---- 248.60 +2.50 246.10 2250 ---- ---- ---- ---- 251.90 +2.50 249.40 2255 ---- ---- ---- ---- 255.20 +2.50 252.70 2260 ---- ---- ---- ---- 258.50 +2.50 256.00 2265 ---- ---- ---- ---- 261.90 +2.60 259.30 2270 ---- ---- ---- ---- 265.30 +2.60 262.70 2275 ---- ---- ---- ---- 268.70 +2.60 266.10 2280 ---- ---- ---- ---- 272.10 +2.60 269.50 2285 ---- ---- ---- ---- 275.60 +2.70 272.90 2290 ---- ---- ---- ---- 279.00 +2.60 276.40 2295 ---- ---- ---- ---- 282.50 +2.60 279.90 2300 ---- ---- ---- ---- 286.00 +2.60 283.40 2305 ---- ---- ---- ---- 289.60 +2.70 286.90 2310 ---- ---- ---- ---- 293.10 +2.70 290.40 2315 ---- ---- ---- ---- 296.70 +2.70 294.00 2320 ---- ---- ---- ---- 300.30 +2.80 297.50 2325 ---- ---- ---- ---- 303.90 +2.80 301.10 2330 ---- ---- ---- ---- 307.50 +2.70 304.80 2335 ---- ---- ---- ---- 311.10 +2.70 308.40 2340 ---- ---- ---- ---- 314.80 +2.80 312.00 2345 ---- ---- ---- ---- 318.50 +2.80 315.70 2350 ---- ---- ---- ---- 322.20 +2.80 319.40 2355 ---- ---- ---- ---- 325.90 +2.80 323.10 2360 ---- ---- ---- ---- 329.60 +2.80 326.80 2365 ---- ---- ---- ---- 333.30 +2.80 330.50 2370 ---- ---- ---- ---- 337.10 +2.90 334.20 2375 ---- ---- ---- ---- 340.90 +2.90 338.00 2380 ---- ---- ---- ---- 344.60 +2.80 341.80 2385 ---- ---- ---- ---- 348.40 +2.90 345.50 2390 ---- ---- ---- ---- 352.20 +2.90 349.30 2395 ---- ---- ---- ---- 356.10 +3.00 353.10 2400 ---- ---- ---- ---- 359.90 +2.90 357.00 2405 ---- ---- ---- ---- 363.70 +2.90 360.80 2410 ---- ---- ---- ---- 367.60 +3.00 364.60 2415 ---- ---- ---- ---- 371.50 +3.00 368.50 2420 ---- ---- ---- ---- 375.30 +3.00 372.30 2425 ---- ---- ---- ---- 379.20 +3.00 376.20 2430 ---- ---- ---- ---- 383.10 +3.00 380.10 2435 ---- ---- ---- ---- 387.00 +3.00 384.00 2440 ---- ---- ---- ---- 391.00 +3.10 387.90 2445 ---- ---- ---- ---- 394.90 +3.10 391.80 2450 ---- ---- ---- ---- 398.80 +3.00 395.80 2455 ---- ---- ---- ---- 402.80 +3.10 399.70 2460 ---- ---- ---- ---- 406.80 +3.10 403.70 2465 ---- ---- ---- ---- 410.70 +3.10 407.60 2470 ---- ---- ---- ---- 414.70 +3.10 411.60 2475 ---- ---- ---- ---- 418.70 +3.10 415.60 2480 ---- ---- ---- ---- 422.70 +3.10 419.60 2485 ---- ---- ---- ---- 426.70 +3.10 423.60 2490 ---- ---- ---- ---- 430.70 +3.10 427.60 2495 ---- ---- ---- ---- 434.80 +3.20 431.60 2500 ---- ---- ---- ---- 438.80 +3.20 435.60 2510 ---- ---- ---- ---- 446.90 +3.20 443.70 2520 ---- ---- ---- ---- 455.10 +3.30 451.80 2525 ---- ---- ---- ---- 459.20 +3.30 455.90 2530 ---- ---- ---- ---- 463.30 +3.30 460.00 2540 ---- ---- ---- ---- 471.50 +3.30 468.20 2550 ---- ---- ---- ---- 479.70 +3.30 476.40 2560 ---- ---- ---- ---- 488.00 +3.30 484.70 2570 ---- ---- ---- ---- 496.30 +3.30 493.00 2575 ---- ---- ---- ---- 500.50 +3.40 497.10 2580 ---- ---- ---- ---- 504.70 +3.40 501.30 2590 ---- ---- ---- ---- 513.00 +3.30 509.70 2600 ---- ---- ---- ---- 521.50 +3.40 518.10 2625 ---- ---- ---- ---- 542.60 +3.40 539.20 2650 ---- ---- ---- ---- 563.90 +3.40 560.50 2675 ---- ---- ---- ---- 585.40 +3.50 581.90 2700 ---- ---- ---- ---- 607.10 +3.60 603.50 2725 ---- ---- ---- ---- 628.90 +3.60 625.30 2750 ---- ---- ---- ---- 650.90 +3.70 647.20 2775 ---- ---- ---- ---- 672.90 +3.70 669.20 2800 ---- ---- ---- ---- 695.20 +3.80 691.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.90 +.30 18.60 1375 ---- ---- ---- ---- 20.80 +.30 20.50 1400 ---- ---- ---- ---- 22.80 +.30 22.50 1425 ---- ---- ---- ---- 25.00 +.30 24.70 1450 ---- ---- ---- ---- 27.30 +.30 27.00 1475 ---- ---- ---- ---- 29.80 +.40 29.40 1500 ---- ---- ---- ---- 32.50 +.40 32.10 1525 ---- ---- ---- ---- 35.30 +.40 34.90 1550 ---- ---- ---- ---- 38.30 +.50 37.80 1560 ---- ---- ---- ---- 39.60 +.50 39.10 1570 ---- ---- ---- ---- 40.90 +.50 40.40 1575 ---- ---- ---- ---- 41.60 +.60 41.00 1580 ---- ---- ---- ---- 42.20 +.50 41.70 1590 ---- ---- ---- ---- 43.60 +.60 43.00 1600 ---- ---- ---- ---- 45.00 +.60 44.40 1610 ---- ---- ---- ---- 46.40 +.60 45.80 1620 ---- ---- ---- ---- 47.80 +.60 47.20 1625 ---- ---- ---- ---- 48.60 +.70 47.90 1630 ---- ---- ---- ---- 49.30 +.60 48.70 1640 ---- ---- ---- ---- 50.80 +.60 50.20 1650 ---- ---- ---- ---- 52.40 +.70 51.70 1655 ---- ---- ---- ---- 53.20 +.70 52.50 1660 ---- ---- ---- ---- 54.00 +.70 53.30 1665 ---- ---- ---- ---- 54.80 +.70 54.10 1670 ---- ---- ---- ---- 55.60 +.70 54.90 1675 ---- ---- ---- ---- 56.40 +.70 55.70 1680 ---- ---- ---- ---- 57.20 +.70 56.50 1685 ---- ---- ---- ---- 58.10 +.80 57.30 1690 ---- ---- ---- ---- 58.90 +.70 58.20 1695 ---- ---- ---- ---- 59.80 +.80 59.00 1700 ---- ---- ---- ---- 60.70 +.80 59.90 1705 ---- ---- ---- ---- 61.60 +.80 60.80 1710 ---- ---- ---- ---- 62.40 +.70 61.70 1715 ---- ---- ---- ---- 63.30 +.80 62.50 1720 ---- ---- ---- ---- 64.30 +.90 63.40 1725 ---- ---- ---- ---- 65.20 +.80 64.40 1730 ---- ---- ---- ---- 66.10 +.80 65.30 1735 ---- ---- ---- ---- 67.00 +.80 66.20 1740 ---- ---- ---- ---- 68.00 +.90 67.10 1745 ---- ---- ---- ---- 68.90 +.80 68.10 1750 ---- ---- ---- ---- 69.90 +.90 69.00 1755 ---- ---- ---- ---- 70.90 +.90 70.00 1760 ---- ---- ---- ---- 71.90 +.90 71.00 1765 ---- ---- ---- ---- 72.90 +.90 72.00 1770 ---- ---- ---- ---- 73.90 +.90 73.00 1775 ---- ---- ---- ---- 74.90 +.90 74.00 1780 ---- ---- ---- ---- 75.90 +.90 75.00 1785 ---- ---- ---- ---- 77.00 +1.00 76.00 1790 ---- ---- ---- ---- 78.00 +.90 77.10 1795 ---- ---- ---- ---- 79.10 +1.00 78.10 1800 ---- ---- ---- ---- 80.20 +1.00 79.20 1805 ---- ---- ---- ---- 81.30 +1.00 80.30 1810 ---- ---- ---- ---- 82.30 +1.00 81.30 1815 ---- ---- ---- ---- 83.50 +1.10 82.40 1820 ---- ---- ---- ---- 84.60 +1.10 83.50 1825 ---- ---- ---- ---- 85.70 +1.10 84.60 1830 ---- ---- ---- ---- 86.80 +1.00 85.80 1835 ---- ---- ---- ---- 88.00 +1.10 86.90 1840 ---- ---- ---- ---- 89.10 +1.00 88.10 1845 ---- ---- ---- ---- 90.30 +1.10 89.20 1850 ---- ---- ---- ---- 91.50 +1.10 90.40 1855 ---- ---- ---- ---- 92.70 +1.10 91.60 1860 ---- ---- ---- ---- 93.90 +1.10 92.80 1865 ---- ---- ---- ---- 95.10 +1.10 94.00 1870 ---- ---- ---- ---- 96.30 +1.10 95.20 1875 ---- ---- ---- ---- 97.60 +1.20 96.40 1880 ---- ---- ---- ---- 98.80 +1.20 97.60 1885 ---- ---- ---- ---- 100.10 +1.20 98.90 1890 ---- ---- ---- ---- 101.40 +1.20 100.20 1895 ---- ---- ---- ---- 102.70 +1.30 101.40 1900 ---- ---- ---- ---- 104.00 +1.30 102.70 1905 ---- ---- ---- ---- 105.30 +1.30 104.00 1910 ---- ---- ---- ---- 106.60 +1.30 105.30 1915 ---- ---- ---- ---- 108.00 +1.30 106.70 1920 ---- ---- ---- ---- 109.30 +1.30 108.00 1925 ---- ---- ---- ---- 110.70 +1.40 109.30 1930 ---- ---- ---- ---- 112.00 +1.30 110.70 1935 ---- ---- ---- ---- 113.40 +1.30 112.10 1940 ---- ---- ---- ---- 114.80 +1.30 113.50 1945 ---- ---- ---- ---- 116.30 +1.40 114.90 1950 ---- ---- ---- ---- 117.70 +1.40 116.30 1955 ---- ---- ---- ---- 119.20 +1.40 117.80 1960 ---- ---- ---- ---- 120.70 +1.50 119.20 1965 ---- ---- ---- ---- 122.20 +1.50 120.70 1970 ---- ---- ---- ---- 123.70 +1.50 122.20 1975 ---- ---- ---- ---- 125.20 +1.40 123.80 1980 ---- ---- ---- ---- 126.80 +1.50 125.30 1985 ---- ---- ---- ---- 128.40 +1.50 126.90 1990 ---- ---- ---- ---- 130.00 +1.50 128.50 1995 ---- ---- ---- ---- 131.70 +1.60 130.10 2000 ---- ---- ---- ---- 133.30 +1.50 131.80 2005 ---- ---- ---- ---- 135.00 +1.50 133.50 2010 ---- ---- ---- ---- 136.80 +1.60 135.20 2015 ---- ---- ---- ---- 138.50 +1.60 136.90 2020 ---- ---- ---- ---- 140.30 +1.60 138.70 2025 ---- ---- ---- ---- 142.20 +1.70 140.50 2030 ---- ---- ---- ---- 144.00 +1.60 142.40 2035 ---- ---- ---- ---- 145.90 +1.60 144.30 2040 ---- ---- ---- ---- 147.90 +1.70 146.20 2045 ---- ---- ---- ---- 149.80 +1.70 148.10 2050 ---- ---- ---- ---- 151.80 +1.70 150.10 2055 ---- ---- ---- ---- 153.80 +1.70 152.10 2060 ---- ---- ---- ---- 155.90 +1.80 154.10 2065 ---- ---- ---- ---- 158.00 +1.80 156.20 2070 ---- ---- ---- ---- 160.10 +1.80 158.30 2075 ---- ---- ---- ---- 162.30 +1.80 160.50 2080 ---- ---- ---- ---- 164.50 +1.90 162.60 2085 ---- ---- ---- ---- 166.70 +1.90 164.80 2090 ---- ---- ---- ---- 168.90 +1.80 167.10 2095 ---- ---- ---- ---- 171.20 +1.80 169.40 2100 ---- ---- ---- ---- 173.50 +1.80 171.70 2105 ---- ---- ---- ---- 175.90 +1.90 174.00 2110 ---- ---- ---- ---- 178.30 +1.90 176.40 2115 ---- ---- ---- ---- 180.70 +2.00 178.70 2120 ---- ---- ---- ---- 183.10 +1.90 181.20 2125 ---- ---- ---- ---- 185.60 +2.00 183.60 2130 ---- ---- ---- ---- 188.10 +2.00 186.10 2135 ---- ---- ---- ---- 190.60 +2.00 188.60 2140 ---- ---- ---- ---- 193.20 +2.10 191.10 2145 ---- ---- ---- ---- 195.70 +2.00 193.70 2150 ---- ---- ---- ---- 198.30 +2.00 196.30 2155 ---- ---- ---- ---- 201.00 +2.10 198.90 2160 ---- ---- ---- ---- 203.70 +2.10 201.60 2165 ---- ---- ---- ---- 206.40 +2.10 204.30 2170 ---- ---- ---- ---- 209.10 +2.10 207.00 2175 ---- ---- ---- ---- 211.90 +2.20 209.70 2180 ---- ---- ---- ---- 214.70 +2.20 212.50 2185 ---- ---- ---- ---- 217.50 +2.20 215.30 2190 ---- ---- ---- ---- 220.40 +2.20 218.20 2195 ---- ---- ---- ---- 223.20 +2.20 221.00 2200 ---- ---- ---- ---- 226.20 +2.30 223.90 2205 ---- ---- ---- ---- 229.10 +2.20 226.90 2210 ---- ---- ---- ---- 232.10 +2.20 229.90 2215 ---- ---- ---- ---- 235.10 +2.20 232.90 2220 ---- ---- ---- ---- 238.20 +2.30 235.90 2225 ---- ---- ---- ---- 241.20 +2.20 239.00 2230 ---- ---- ---- ---- 244.40 +2.40 242.00 2235 ---- ---- ---- ---- 247.50 +2.30 245.20 2240 ---- ---- ---- ---- 250.70 +2.40 248.30 2245 ---- ---- ---- ---- 253.90 +2.40 251.50 2250 ---- ---- ---- ---- 257.10 +2.40 254.70 2255 ---- ---- ---- ---- 260.30 +2.40 257.90 2260 ---- ---- ---- ---- 263.60 +2.40 261.20 2265 ---- ---- ---- ---- 266.90 +2.40 264.50 2270 ---- ---- ---- ---- 270.20 +2.40 267.80 2275 ---- ---- ---- ---- 273.60 +2.50 271.10 2280 ---- ---- ---- ---- 276.90 +2.40 274.50 2285 ---- ---- ---- ---- 280.30 +2.40 277.90 2290 ---- ---- ---- ---- 283.80 +2.50 281.30 2295 ---- ---- ---- ---- 287.20 +2.50 284.70 2300 ---- ---- ---- ---- 290.70 +2.60 288.10 2305 ---- ---- ---- ---- 294.10 +2.50 291.60 2310 ---- ---- ---- ---- 297.70 +2.60 295.10 2315 ---- ---- ---- ---- 301.20 +2.60 298.60 2320 ---- ---- ---- ---- 304.70 +2.60 302.10 2325 ---- ---- ---- ---- 308.30 +2.60 305.70 2330 ---- ---- ---- ---- 311.90 +2.60 309.30 2335 ---- ---- ---- ---- 315.50 +2.60 312.90 2340 ---- ---- ---- ---- 319.10 +2.60 316.50 2345 ---- ---- ---- ---- 322.70 +2.60 320.10 2350 ---- ---- ---- ---- 326.40 +2.70 323.70 2355 ---- ---- ---- ---- 330.00 +2.60 327.40 2360 ---- ---- ---- ---- 333.70 +2.70 331.00 2365 ---- ---- ---- ---- 337.40 +2.70 334.70 2370 ---- ---- ---- ---- 341.10 +2.70 338.40 2375 ---- ---- ---- ---- 344.90 +2.70 342.20 2380 ---- ---- ---- ---- 348.60 +2.70 345.90 2385 ---- ---- ---- ---- 352.40 +2.80 349.60 2390 ---- ---- ---- ---- 356.10 +2.70 353.40 2395 ---- ---- ---- ---- 359.90 +2.70 357.20 2400 ---- ---- ---- ---- 363.70 +2.80 360.90 2405 ---- ---- ---- ---- 367.50 +2.80 364.70 2410 ---- ---- ---- ---- 371.40 +2.80 368.60 2415 ---- ---- ---- ---- 375.20 +2.80 372.40 2420 ---- ---- ---- ---- 379.00 +2.80 376.20 2425 ---- ---- ---- ---- 382.90 +2.80 380.10 2430 ---- ---- ---- ---- 386.80 +2.90 383.90 2435 ---- ---- ---- ---- 390.60 +2.80 387.80 2440 ---- ---- ---- ---- 394.50 +2.80 391.70 2445 ---- ---- ---- ---- 398.40 +2.90 395.50 2450 ---- ---- ---- ---- 402.30 +2.90 399.40 2455 ---- ---- ---- ---- 406.30 +2.90 403.40 2460 ---- ---- ---- ---- 410.20 +2.90 407.30 2465 ---- ---- ---- ---- 414.10 +2.90 411.20 2470 ---- ---- ---- ---- 418.10 +3.00 415.10 2475 ---- ---- ---- ---- 422.00 +2.90 419.10 2480 ---- ---- ---- ---- 426.00 +3.00 423.00 2485 ---- ---- ---- ---- 430.00 +3.00 427.00 2490 ---- ---- ---- ---- 434.00 +3.00 431.00 2495 ---- ---- ---- ---- 438.00 +3.00 435.00 2500 ---- ---- ---- ---- 442.00 +3.00 439.00 2505 ---- ---- ---- ---- 446.00 +3.00 443.00 2510 ---- ---- ---- ---- 450.00 +3.00 447.00 2515 ---- ---- ---- ---- 454.00 +3.00 451.00 2520 ---- ---- ---- ---- 458.10 +3.00 455.10 2525 ---- ---- ---- ---- 462.10 +3.00 459.10 2530 ---- ---- ---- ---- 466.20 +3.10 463.10 2540 ---- ---- ---- ---- 474.40 +3.10 471.30 2550 ---- ---- ---- ---- 482.50 +3.10 479.40 2560 ---- ---- ---- ---- 490.70 +3.10 487.60 2570 ---- ---- ---- ---- 499.00 +3.10 495.90 2575 ---- ---- ---- ---- 503.10 +3.10 500.00 2580 ---- ---- ---- ---- 507.30 +3.20 504.10 2590 ---- ---- ---- ---- 515.60 +3.20 512.40 2600 ---- ---- ---- ---- 523.90 +3.20 520.70 2610 ---- ---- ---- ---- 532.30 +3.20 529.10 2625 ---- ---- ---- ---- 544.90 +3.20 541.70 2650 ---- ---- ---- ---- 566.00 +3.20 562.80 2675 ---- ---- ---- ---- 587.40 +3.40 584.00 2700 ---- ---- ---- ---- 608.80 +3.30 605.50 2725 ---- ---- ---- ---- 630.50 +3.40 627.10 2750 ---- ---- ---- ---- 652.30 +3.50 648.80 2775 ---- ---- ---- ---- 674.20 +3.50 670.70 2800 ---- ---- ---- ---- 696.20 +3.50 692.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 25.10 +.50 24.60 1400 ---- ---- ---- ---- 27.40 +.50 26.90 1425 ---- ---- ---- ---- 29.80 +.60 29.20 1450 ---- ---- ---- ---- 32.30 +.50 31.80 1475 ---- ---- ---- ---- 35.00 +.60 34.40 1500 ---- ---- ---- ---- 37.90 +.60 37.30 1525 ---- ---- ---- ---- 40.90 +.60 40.30 1550 ---- ---- ---- ---- 44.10 +.60 43.50 1570 ---- ---- ---- ---- 46.80 +.70 46.10 1575 ---- ---- ---- ---- 47.50 +.70 46.80 1580 ---- ---- ---- ---- 48.20 +.70 47.50 1590 ---- ---- ---- ---- 49.70 +.80 48.90 1600 ---- ---- ---- ---- 51.10 +.70 50.40 1610 ---- ---- ---- ---- 52.60 +.80 51.80 1620 ---- ---- ---- ---- 54.10 +.80 53.30 1625 ---- ---- ---- ---- 54.90 +.80 54.10 1630 ---- ---- ---- ---- 55.70 +.80 54.90 1640 ---- ---- ---- ---- 57.30 +.80 56.50 1650 ---- ---- ---- ---- 58.90 +.80 58.10 1660 ---- ---- ---- ---- 60.50 +.80 59.70 1670 ---- ---- ---- ---- 62.20 +.80 61.40 1675 ---- ---- ---- ---- 63.10 +.90 62.20 1680 ---- ---- ---- ---- 63.90 +.80 63.10 1685 ---- ---- ---- ---- 64.80 +.90 63.90 1690 ---- ---- ---- ---- 65.70 +.90 64.80 1695 ---- ---- ---- ---- 66.60 +.90 65.70 1700 ---- ---- ---- ---- 67.50 +.90 66.60 1705 ---- ---- ---- ---- 68.40 +.90 67.50 1710 ---- ---- ---- ---- 69.30 +.90 68.40 1715 ---- ---- ---- ---- 70.20 +.90 69.30 1720 ---- ---- ---- ---- 71.10 +.90 70.20 1725 ---- ---- ---- ---- 72.10 +1.00 71.10 1730 ---- ---- ---- ---- 73.00 +.90 72.10 1735 ---- ---- ---- ---- 74.00 +1.00 73.00 1740 ---- ---- ---- ---- 75.00 +1.00 74.00 1745 ---- ---- ---- ---- 75.90 +.90 75.00 1750 ---- ---- ---- ---- 76.90 +1.00 75.90 1755 ---- ---- ---- ---- 77.90 +1.00 76.90 1760 ---- ---- ---- ---- 78.90 +1.00 77.90 1765 ---- ---- ---- ---- 79.90 +1.00 78.90 1770 ---- ---- ---- ---- 81.00 +1.00 80.00 1775 ---- ---- ---- ---- 82.00 +1.00 81.00 1780 ---- ---- ---- ---- 83.00 +1.00 82.00 1785 ---- ---- ---- ---- 84.10 +1.00 83.10 1790 ---- ---- ---- ---- 85.20 +1.10 84.10 1795 ---- ---- ---- ---- 86.20 +1.00 85.20 1800 ---- ---- ---- ---- 87.30 +1.00 86.30 1805 ---- ---- ---- ---- 88.40 +1.10 87.30 1810 ---- ---- ---- ---- 89.50 +1.10 88.40 1815 ---- ---- ---- ---- 90.60 +1.10 89.50 1820 ---- ---- ---- ---- 91.80 +1.10 90.70 1825 ---- ---- ---- ---- 92.90 +1.10 91.80 1830 ---- ---- ---- ---- 94.00 +1.10 92.90 1835 ---- ---- ---- ---- 95.20 +1.10 94.10 1840 ---- ---- ---- ---- 96.30 +1.10 95.20 1845 ---- ---- ---- ---- 97.50 +1.10 96.40 1850 ---- ---- ---- ---- 98.70 +1.10 97.60 1855 ---- ---- ---- ---- 99.90 +1.10 98.80 1860 ---- ---- ---- ---- 101.10 +1.20 99.90 1865 ---- ---- ---- ---- 102.30 +1.10 101.20 1870 ---- ---- ---- ---- 103.60 +1.20 102.40 1875 ---- ---- ---- ---- 104.80 +1.20 103.60 1880 ---- ---- ---- ---- 106.00 +1.20 104.80 1885 ---- ---- ---- ---- 107.30 +1.20 106.10 1890 ---- ---- ---- ---- 108.60 +1.20 107.40 1895 ---- ---- ---- ---- 109.90 +1.30 108.60 1900 ---- ---- ---- ---- 111.20 +1.30 109.90 1905 ---- ---- ---- ---- 112.50 +1.30 111.20 1910 ---- ---- ---- ---- 113.80 +1.30 112.50 1915 ---- ---- ---- ---- 115.10 +1.30 113.80 1920 ---- ---- ---- ---- 116.40 +1.20 115.20 1925 ---- ---- ---- ---- 117.80 +1.30 116.50 1930 ---- ---- ---- ---- 119.10 +1.20 117.90 1935 ---- ---- ---- ---- 120.50 +1.30 119.20 1940 ---- ---- ---- ---- 121.90 +1.30 120.60 1945 ---- ---- ---- ---- 123.30 +1.30 122.00 1950 ---- ---- ---- ---- 124.70 +1.30 123.40 1955 ---- ---- ---- ---- 126.10 +1.30 124.80 1960 ---- ---- ---- ---- 127.60 +1.40 126.20 1965 ---- ---- ---- ---- 129.00 +1.30 127.70 1970 ---- ---- ---- ---- 130.50 +1.40 129.10 1975 ---- ---- ---- ---- 132.00 +1.40 130.60 1980 ---- ---- ---- ---- 133.50 +1.40 132.10 1985 ---- ---- ---- ---- 135.00 +1.40 133.60 1990 ---- ---- ---- ---- 136.50 +1.40 135.10 1995 ---- ---- ---- ---- 138.10 +1.50 136.60 2000 ---- ---- ---- ---- 139.70 +1.50 138.20 2005 ---- ---- ---- ---- 141.30 +1.50 139.80 2010 ---- ---- ---- ---- 142.90 +1.50 141.40 2015 ---- ---- ---- ---- 144.50 +1.50 143.00 2020 ---- ---- ---- ---- 146.20 +1.50 144.70 2025 ---- ---- ---- ---- 147.90 +1.50 146.40 2030 ---- ---- ---- ---- 149.70 +1.60 148.10 2035 ---- ---- ---- ---- 151.40 +1.60 149.80 2040 ---- ---- ---- ---- 153.20 +1.60 151.60 2045 ---- ---- ---- ---- 155.00 +1.60 153.40 2050 ---- ---- ---- ---- 156.90 +1.70 155.20 2055 ---- ---- ---- ---- 158.80 +1.70 157.10 2060 ---- ---- ---- ---- 160.70 +1.70 159.00 2065 ---- ---- ---- ---- 162.60 +1.70 160.90 2070 ---- ---- ---- ---- 164.60 +1.70 162.90 2075 ---- ---- ---- ---- 166.60 +1.70 164.90 2080 ---- ---- ---- ---- 168.70 +1.80 166.90 2085 ---- ---- ---- ---- 170.80 +1.80 169.00 2090 ---- ---- ---- ---- 172.90 +1.80 171.10 2095 ---- ---- ---- ---- 175.00 +1.70 173.30 2100 ---- ---- ---- ---- 177.20 +1.80 175.40 2105 ---- ---- ---- ---- 179.50 +1.80 177.70 2110 ---- ---- ---- ---- 181.70 +1.70 180.00 2115 ---- ---- ---- ---- 184.00 +1.70 182.30 2120 ---- ---- ---- ---- 186.40 +1.70 184.70 2125 ---- ---- ---- ---- 188.70 +1.60 187.10 2130 ---- ---- ---- ---- 191.10 +1.60 189.50 2135 ---- ---- ---- ---- 193.60 +1.60 192.00 2140 ---- ---- ---- ---- 196.10 +1.60 194.50 2145 ---- ---- ---- ---- 198.60 +1.50 197.10 2150 ---- ---- ---- ---- 201.10 +1.40 199.70 2155 ---- ---- ---- ---- 203.70 +1.40 202.30 2160 ---- ---- ---- ---- 206.40 +1.40 205.00 2165 ---- ---- ---- ---- 209.00 +1.30 207.70 2170 ---- ---- ---- ---- 211.70 +1.30 210.40 2175 ---- ---- ---- ---- 214.40 +1.20 213.20 2180 ---- ---- ---- ---- 217.20 +1.20 216.00 2185 ---- ---- ---- ---- 220.00 +1.10 218.90 2190 ---- ---- ---- ---- 222.80 +1.10 221.70 2195 ---- ---- ---- ---- 225.70 +1.10 224.60 2200 ---- ---- ---- ---- 228.50 +1.00 227.50 2205 ---- ---- ---- ---- 231.50 +1.00 230.50 2210 ---- ---- ---- ---- 234.40 +1.00 233.40 2215 ---- ---- ---- ---- 237.40 +1.00 236.40 2220 ---- ---- ---- ---- 240.40 +.90 239.50 2225 ---- ---- ---- ---- 243.40 +.90 242.50 2230 ---- ---- ---- ---- 246.50 +.90 245.60 2235 ---- ---- ---- ---- 249.60 +.90 248.70 2240 ---- ---- ---- ---- 252.70 +.90 251.80 2245 ---- ---- ---- ---- 255.90 +1.00 254.90 2250 ---- ---- ---- ---- 259.10 +1.10 258.00 2255 ---- ---- ---- ---- 262.30 +1.10 261.20 2260 ---- ---- ---- ---- 265.50 +1.10 264.40 2265 ---- ---- ---- ---- 268.80 +1.20 267.60 2270 ---- ---- ---- ---- 272.00 +1.20 270.80 2275 ---- ---- ---- ---- 275.40 +1.40 274.00 2280 ---- ---- ---- ---- 278.70 +1.40 277.30 2285 ---- ---- ---- ---- 282.00 +1.50 280.50 2290 ---- ---- ---- ---- 285.40 +1.60 283.80 2295 ---- ---- ---- ---- 288.80 +1.70 287.10 2300 ---- ---- ---- ---- 292.20 +1.80 290.40 2305 ---- ---- ---- ---- 295.60 +1.80 293.80 2310 ---- ---- ---- ---- 299.10 +2.00 297.10 2315 ---- ---- ---- ---- 302.60 +2.10 300.50 2320 ---- ---- ---- ---- 306.10 +2.20 303.90 2325 ---- ---- ---- ---- 309.60 +2.30 307.30 2330 ---- ---- ---- ---- 313.10 +2.30 310.80 2335 ---- ---- ---- ---- 316.60 +2.40 314.20 2340 ---- ---- ---- ---- 320.20 +2.50 317.70 2345 ---- ---- ---- ---- 323.70 +2.50 321.20 2350 ---- ---- ---- ---- 327.30 +2.50 324.80 2355 ---- ---- ---- ---- 330.90 +2.60 328.30 2360 ---- ---- ---- ---- 334.50 +2.60 331.90 2365 ---- ---- ---- ---- 338.20 +2.70 335.50 2370 ---- ---- ---- ---- 341.80 +2.70 339.10 2375 ---- ---- ---- ---- 345.50 +2.80 342.70 2380 ---- ---- ---- ---- 349.10 +2.70 346.40 2385 ---- ---- ---- ---- 352.80 +2.70 350.10 2390 ---- ---- ---- ---- 356.50 +2.80 353.70 2395 ---- ---- ---- ---- 360.20 +2.80 357.40 2400 ---- ---- ---- ---- 363.90 +2.80 361.10 2405 ---- ---- ---- ---- 367.60 +2.70 364.90 2410 ---- ---- ---- ---- 371.40 +2.80 368.60 2415 ---- ---- ---- ---- 375.10 +2.70 372.40 2420 ---- ---- ---- ---- 378.90 +2.80 376.10 2425 ---- ---- ---- ---- 382.60 +2.70 379.90 2430 ---- ---- ---- ---- 386.40 +2.70 383.70 2435 ---- ---- ---- ---- 390.20 +2.70 387.50 2440 ---- ---- ---- ---- 394.00 +2.70 391.30 2445 ---- ---- ---- ---- 397.80 +2.70 395.10 2450 ---- ---- ---- ---- 401.60 +2.70 398.90 2455 ---- ---- ---- ---- 405.40 +2.70 402.70 2460 ---- ---- ---- ---- 409.20 +2.60 406.60 2465 ---- ---- ---- ---- 413.10 +2.70 410.40 2470 ---- ---- ---- ---- 416.90 +2.70 414.20 2475 ---- ---- ---- ---- 420.80 +2.70 418.10 2480 ---- ---- ---- ---- 424.70 +2.70 422.00 2485 ---- ---- ---- ---- 428.50 +2.70 425.80 2490 ---- ---- ---- ---- 432.40 +2.70 429.70 2495 ---- ---- ---- ---- 436.30 +2.70 433.60 2500 ---- ---- ---- ---- 440.20 +2.70 437.50 2505 ---- ---- ---- ---- 444.10 +2.70 441.40 2510 ---- ---- ---- ---- 448.00 +2.70 445.30 2515 ---- ---- ---- ---- 452.00 +2.80 449.20 2520 ---- ---- ---- ---- 455.90 +2.80 453.10 2525 ---- ---- ---- ---- 459.90 +2.90 457.00 2530 ---- ---- ---- ---- 463.80 +2.80 461.00 2535 ---- ---- ---- ---- 467.80 +2.90 464.90 2540 ---- ---- ---- ---- 471.70 +2.80 468.90 2550 ---- ---- ---- ---- 479.70 +2.90 476.80 2560 ---- ---- ---- ---- 487.70 +2.90 484.80 2570 ---- ---- ---- ---- 495.70 +2.90 492.80 2575 ---- ---- ---- ---- 499.80 +3.00 496.80 2580 ---- ---- ---- ---- 503.80 +3.00 500.80 2590 ---- ---- ---- ---- 511.90 +3.00 508.90 2600 ---- ---- ---- ---- 520.00 +3.00 517.00 2610 ---- ---- ---- ---- 528.20 +3.10 525.10 2620 ---- ---- ---- ---- 536.40 +3.10 533.30 2625 ---- ---- ---- ---- 540.50 +3.10 537.40 2630 ---- ---- ---- ---- 544.60 +3.10 541.50 2650 ---- ---- ---- ---- 561.10 +3.20 557.90 2675 ---- ---- ---- ---- 582.00 +3.30 578.70 2700 ---- ---- ---- ---- 603.00 +3.40 599.60 2725 ---- ---- ---- ---- 624.10 +3.40 620.70 2750 ---- ---- ---- ---- 645.40 +3.50 641.90 2775 ---- ---- ---- ---- 666.90 +3.60 663.30 2800 ---- ---- ---- ---- 688.40 +3.60 684.80 2825 ---- ---- ---- ---- 710.20 +3.70 706.50 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 33.00 +.40 32.60 1425 ---- ---- ---- ---- 35.60 +.40 35.20 1450 ---- ---- ---- ---- 38.40 +.50 37.90 1475 ---- ---- ---- ---- 41.30 +.50 40.80 1500 ---- ---- ---- ---- 44.40 +.50 43.90 1525 ---- ---- ---- ---- 47.60 +.50 47.10 1550 ---- ---- ---- ---- 51.00 +.50 50.50 1575 ---- ---- ---- ---- 54.60 +.60 54.00 1580 ---- ---- ---- ---- 55.40 +.60 54.80 1590 ---- ---- ---- ---- 56.90 +.60 56.30 1600 ---- ---- ---- ---- 58.40 +.60 57.80 1610 ---- ---- ---- ---- 59.90 +.60 59.30 1620 ---- ---- ---- ---- 61.50 +.60 60.90 1625 ---- ---- ---- ---- 62.30 +.60 61.70 1630 ---- ---- ---- ---- 63.10 +.60 62.50 1640 ---- ---- ---- ---- 64.80 +.70 64.10 1650 ---- ---- ---- ---- 66.50 +.70 65.80 1660 ---- ---- ---- ---- 68.20 +.70 67.50 1670 ---- ---- ---- ---- 69.90 +.70 69.20 1675 ---- ---- ---- ---- 70.80 +.70 70.10 1680 ---- ---- ---- ---- 71.70 +.80 70.90 1685 ---- ---- ---- ---- 72.60 +.80 71.80 1690 ---- ---- ---- ---- 73.50 +.80 72.70 1695 ---- ---- ---- ---- 74.40 +.80 73.60 1700 ---- ---- ---- ---- 75.30 +.70 74.60 1705 ---- ---- ---- ---- 76.30 +.80 75.50 1710 ---- ---- ---- ---- 77.20 +.80 76.40 1715 ---- ---- ---- ---- 78.10 +.80 77.30 1720 ---- ---- ---- ---- 79.10 +.80 78.30 1725 ---- ---- ---- ---- 80.10 +.90 79.20 1730 ---- ---- ---- ---- 81.00 +.80 80.20 1735 ---- ---- ---- ---- 82.00 +.80 81.20 1740 ---- ---- ---- ---- 83.00 +.80 82.20 1745 ---- ---- ---- ---- 84.00 +.90 83.10 1750 ---- ---- ---- ---- 85.00 +.90 84.10 1755 ---- ---- ---- ---- 86.00 +.90 85.10 1760 ---- ---- ---- ---- 87.10 +.90 86.20 1765 ---- ---- ---- ---- 88.10 +.90 87.20 1770 ---- ---- ---- ---- 89.10 +.90 88.20 1775 ---- ---- ---- ---- 90.20 +.90 89.30 1780 ---- ---- ---- ---- 91.20 +.90 90.30 1785 ---- ---- ---- ---- 92.30 +.90 91.40 1790 ---- ---- ---- ---- 93.40 +1.00 92.40 1795 ---- ---- ---- ---- 94.50 +1.00 93.50 1800 ---- ---- ---- ---- 95.60 +1.00 94.60 1805 ---- ---- ---- ---- 96.70 +1.00 95.70 1810 ---- ---- ---- ---- 97.80 +1.00 96.80 1815 ---- ---- ---- ---- 98.90 +1.00 97.90 1820 ---- ---- ---- ---- 100.00 +1.00 99.00 1825 ---- ---- ---- ---- 101.20 +1.00 100.20 1830 ---- ---- ---- ---- 102.30 +1.00 101.30 1835 ---- ---- ---- ---- 103.50 +1.00 102.50 1840 ---- ---- ---- ---- 104.70 +1.10 103.60 1845 ---- ---- ---- ---- 105.80 +1.00 104.80 1850 ---- ---- ---- ---- 107.00 +1.00 106.00 1855 ---- ---- ---- ---- 108.20 +1.00 107.20 1860 ---- ---- ---- ---- 109.40 +1.10 108.30 1865 ---- ---- ---- ---- 110.70 +1.10 109.60 1870 ---- ---- ---- ---- 111.90 +1.10 110.80 1875 ---- ---- ---- ---- 113.10 +1.10 112.00 1880 ---- ---- ---- ---- 114.40 +1.20 113.20 1885 ---- ---- ---- ---- 115.60 +1.10 114.50 1890 ---- ---- ---- ---- 116.90 +1.20 115.70 1895 ---- ---- ---- ---- 118.20 +1.20 117.00 1900 ---- ---- ---- ---- 119.50 +1.20 118.30 1905 ---- ---- ---- ---- 120.80 +1.20 119.60 1910 ---- ---- ---- ---- 122.10 +1.20 120.90 1915 ---- ---- ---- ---- 123.40 +1.20 122.20 1920 ---- ---- ---- ---- 124.70 +1.20 123.50 1925 ---- ---- ---- ---- 126.10 +1.30 124.80 1930 ---- ---- ---- ---- 127.40 +1.20 126.20 1935 ---- ---- ---- ---- 128.80 +1.30 127.50 1940 ---- ---- ---- ---- 130.20 +1.30 128.90 1945 ---- ---- ---- ---- 131.50 +1.30 130.20 1950 ---- ---- ---- ---- 132.90 +1.30 131.60 1955 ---- ---- ---- ---- 134.30 +1.30 133.00 1960 ---- ---- ---- ---- 135.80 +1.40 134.40 1965 ---- ---- ---- ---- 137.20 +1.40 135.80 1970 ---- ---- ---- ---- 138.60 +1.30 137.30 1975 ---- ---- ---- ---- 140.10 +1.40 138.70 1980 ---- ---- ---- ---- 141.60 +1.40 140.20 1985 ---- ---- ---- ---- 143.10 +1.40 141.70 1990 ---- ---- ---- ---- 144.60 +1.50 143.10 1995 ---- ---- ---- ---- 146.10 +1.40 144.70 2000 ---- ---- ---- ---- 147.60 +1.40 146.20 2005 ---- ---- ---- ---- 149.20 +1.50 147.70 2010 ---- ---- ---- ---- 150.80 +1.50 149.30 2015 ---- ---- ---- ---- 152.40 +1.50 150.90 2020 ---- ---- ---- ---- 154.00 +1.50 152.50 2025 ---- ---- ---- ---- 155.70 +1.50 154.20 2030 ---- ---- ---- ---- 157.40 +1.50 155.90 2035 ---- ---- ---- ---- 159.10 +1.50 157.60 2040 ---- ---- ---- ---- 160.90 +1.60 159.30 2045 ---- ---- ---- ---- 162.60 +1.50 161.10 2050 ---- ---- ---- ---- 164.40 +1.50 162.90 2055 ---- ---- ---- ---- 166.30 +1.60 164.70 2060 ---- ---- ---- ---- 168.20 +1.60 166.60 2065 ---- ---- ---- ---- 170.10 +1.70 168.40 2070 ---- ---- ---- ---- 172.00 +1.60 170.40 2075 ---- ---- ---- ---- 174.00 +1.70 172.30 2080 ---- ---- ---- ---- 176.00 +1.70 174.30 2085 ---- ---- ---- ---- 178.00 +1.70 176.30 2090 ---- ---- ---- ---- 180.10 +1.70 178.40 2095 ---- ---- ---- ---- 182.20 +1.70 180.50 2100 ---- ---- ---- ---- 184.30 +1.70 182.60 2105 ---- ---- ---- ---- 186.50 +1.80 184.70 2110 ---- ---- ---- ---- 188.70 +1.80 186.90 2115 ---- ---- ---- ---- 190.90 +1.70 189.20 2120 ---- ---- ---- ---- 193.20 +1.80 191.40 2125 ---- ---- ---- ---- 195.50 +1.80 193.70 2130 ---- ---- ---- ---- 197.80 +1.80 196.00 2135 ---- ---- ---- ---- 200.20 +1.80 198.40 2140 ---- ---- ---- ---- 202.60 +1.90 200.70 2145 ---- ---- ---- ---- 205.00 +1.80 203.20 2150 ---- ---- ---- ---- 207.40 +1.80 205.60 2155 ---- ---- ---- ---- 209.90 +1.80 208.10 2160 ---- ---- ---- ---- 212.40 +1.90 210.50 2165 ---- ---- ---- ---- 215.00 +1.90 213.10 2170 ---- ---- ---- ---- 217.50 +1.90 215.60 2175 ---- ---- ---- ---- 220.10 +1.90 218.20 2180 ---- ---- ---- ---- 222.70 +1.90 220.80 2185 ---- ---- ---- ---- 225.40 +2.00 223.40 2190 ---- ---- ---- ---- 228.10 +2.00 226.10 2195 ---- ---- ---- ---- 230.80 +2.00 228.80 2200 ---- ---- ---- ---- 233.50 +2.00 231.50 2205 ---- ---- ---- ---- 236.30 +2.00 234.30 2210 ---- ---- ---- ---- 239.10 +2.00 237.10 2215 ---- ---- ---- ---- 241.90 +2.00 239.90 2220 ---- ---- ---- ---- 244.80 +2.10 242.70 2225 ---- ---- ---- ---- 247.70 +2.10 245.60 2230 ---- ---- ---- ---- 250.60 +2.10 248.50 2235 ---- ---- ---- ---- 253.60 +2.10 251.50 2240 ---- ---- ---- ---- 256.60 +2.20 254.40 2245 ---- ---- ---- ---- 259.60 +2.10 257.50 2250 ---- ---- ---- ---- 262.60 +2.10 260.50 2255 ---- ---- ---- ---- 265.70 +2.10 263.60 2260 ---- ---- ---- ---- 268.80 +2.10 266.70 2265 ---- ---- ---- ---- 272.00 +2.20 269.80 2270 ---- ---- ---- ---- 275.10 +2.10 273.00 2275 ---- ---- ---- ---- 278.30 +2.20 276.10 2280 ---- ---- ---- ---- 281.60 +2.20 279.40 2285 ---- ---- ---- ---- 284.80 +2.20 282.60 2290 ---- ---- ---- ---- 288.10 +2.20 285.90 2295 ---- ---- ---- ---- 291.40 +2.20 289.20 2300 ---- ---- ---- ---- 294.80 +2.30 292.50 2305 ---- ---- ---- ---- 298.10 +2.30 295.80 2310 ---- ---- ---- ---- 301.50 +2.30 299.20 2315 ---- ---- ---- ---- 304.90 +2.30 302.60 2320 ---- ---- ---- ---- 308.30 +2.30 306.00 2325 ---- ---- ---- ---- 311.80 +2.30 309.50 2330 ---- ---- ---- ---- 315.30 +2.40 312.90 2335 ---- ---- ---- ---- 318.80 +2.40 316.40 2340 ---- ---- ---- ---- 322.30 +2.40 319.90 2345 ---- ---- ---- ---- 325.80 +2.40 323.40 2350 ---- ---- ---- ---- 329.40 +2.40 327.00 2355 ---- ---- ---- ---- 332.90 +2.40 330.50 2360 ---- ---- ---- ---- 336.50 +2.40 334.10 2365 ---- ---- ---- ---- 340.10 +2.40 337.70 2370 ---- ---- ---- ---- 343.80 +2.50 341.30 2375 ---- ---- ---- ---- 347.40 +2.40 345.00 2380 ---- ---- ---- ---- 351.10 +2.50 348.60 2385 ---- ---- ---- ---- 354.70 +2.40 352.30 2390 ---- ---- ---- ---- 358.40 +2.40 356.00 2395 ---- ---- ---- ---- 362.10 +2.40 359.70 2400 ---- ---- ---- ---- 365.90 +2.50 363.40 2405 ---- ---- ---- ---- 369.60 +2.50 367.10 2410 ---- ---- ---- ---- 373.30 +2.50 370.80 2415 ---- ---- ---- ---- 377.10 +2.50 374.60 2420 ---- ---- ---- ---- 380.90 +2.50 378.40 2425 ---- ---- ---- ---- 384.70 +2.60 382.10 2430 ---- ---- ---- ---- 388.50 +2.60 385.90 2435 ---- ---- ---- ---- 392.30 +2.60 389.70 2440 ---- ---- ---- ---- 396.10 +2.50 393.60 2445 ---- ---- ---- ---- 400.00 +2.60 397.40 2450 ---- ---- ---- ---- 403.80 +2.60 401.20 2455 ---- ---- ---- ---- 407.70 +2.60 405.10 2460 ---- ---- ---- ---- 411.50 +2.60 408.90 2465 ---- ---- ---- ---- 415.40 +2.60 412.80 2470 ---- ---- ---- ---- 419.30 +2.60 416.70 2475 ---- ---- ---- ---- 423.20 +2.60 420.60 2480 ---- ---- ---- ---- 427.10 +2.60 424.50 2485 ---- ---- ---- ---- 431.00 +2.60 428.40 2490 ---- ---- ---- ---- 435.00 +2.70 432.30 2495 ---- ---- ---- ---- 438.90 +2.70 436.20 2500 ---- ---- ---- ---- 442.90 +2.70 440.20 2505 ---- ---- ---- ---- 446.80 +2.70 444.10 2510 ---- ---- ---- ---- 450.80 +2.70 448.10 2515 ---- ---- ---- ---- 454.80 +2.80 452.00 2520 ---- ---- ---- ---- 458.70 +2.70 456.00 2525 ---- ---- ---- ---- 462.70 +2.70 460.00 2530 ---- ---- ---- ---- 466.70 +2.70 464.00 2535 ---- ---- ---- ---- 470.70 +2.70 468.00 2540 ---- ---- ---- ---- 474.80 +2.80 472.00 2545 ---- ---- ---- ---- 478.80 +2.80 476.00 2550 ---- ---- ---- ---- 482.80 +2.80 480.00 2560 ---- ---- ---- ---- 490.90 +2.80 488.10 2570 ---- ---- ---- ---- 499.00 +2.80 496.20 2575 ---- ---- ---- ---- 503.10 +2.80 500.30 2580 ---- ---- ---- ---- 507.20 +2.80 504.40 2590 ---- ---- ---- ---- 515.40 +2.80 512.60 2600 ---- ---- ---- ---- 523.60 +2.80 520.80 2610 ---- ---- ---- ---- 531.90 +2.90 529.00 2620 ---- ---- ---- ---- 540.10 +2.80 537.30 2625 ---- ---- ---- ---- 544.30 +2.90 541.40 2630 ---- ---- ---- ---- 548.40 +2.90 545.50 2640 ---- ---- ---- ---- 556.80 +2.90 553.90 2650 ---- ---- ---- ---- 565.10 +2.90 562.20 2675 ---- ---- ---- ---- 586.20 +3.00 583.20 2700 ---- ---- ---- ---- 607.40 +3.00 604.40 2725 ---- ---- ---- ---- 628.70 +3.00 625.70 2750 ---- ---- ---- ---- 650.20 +3.10 647.10 2775 ---- ---- ---- ---- 671.80 +3.10 668.70 2800 ---- ---- ---- ---- 693.60 +3.10 690.50 2825 ---- ---- ---- ---- 715.50 +3.10 712.40 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 68.70 +.60 68.10 1650 ---- ---- ---- ---- 73.00 +.70 72.30 1675 ---- ---- ---- ---- 77.40 +.70 76.70 1700 ---- ---- ---- ---- 82.00 +.80 81.20 1725 ---- ---- ---- ---- 86.80 +.80 86.00 1750 ---- ---- ---- ---- 91.80 +.80 91.00 1775 ---- ---- ---- ---- 97.00 +.90 96.10 1800 ---- ---- ---- ---- 102.40 +.90 101.50 1820 ---- ---- ---- ---- 106.90 +1.00 105.90 1825 ---- ---- ---- ---- 108.00 +1.00 107.00 1830 ---- ---- ---- ---- 109.20 +1.00 108.20 1840 ---- ---- ---- ---- 111.50 +1.00 110.50 1850 ---- ---- ---- ---- 113.90 +1.10 112.80 1860 ---- ---- ---- ---- 116.30 +1.10 115.20 1870 ---- ---- ---- ---- 118.70 +1.10 117.60 1875 ---- ---- ---- ---- 119.90 +1.10 118.80 1880 ---- ---- ---- ---- 121.20 +1.10 120.10 1890 ---- ---- ---- ---- 123.70 +1.10 122.60 1900 ---- ---- ---- ---- 126.20 +1.10 125.10 1910 ---- ---- ---- ---- 128.80 +1.20 127.60 1915 ---- ---- ---- ---- 130.10 +1.20 128.90 1920 ---- ---- ---- ---- 131.40 +1.20 130.20 1925 ---- ---- ---- ---- 132.70 +1.20 131.50 1930 ---- ---- ---- ---- 134.10 +1.20 132.90 1935 ---- ---- ---- ---- 135.40 +1.20 134.20 1940 ---- ---- ---- ---- 136.80 +1.30 135.50 1945 ---- ---- ---- ---- 138.10 +1.20 136.90 1950 ---- ---- ---- ---- 139.50 +1.20 138.30 1955 ---- ---- ---- ---- 140.90 +1.30 139.60 1960 ---- ---- ---- ---- 142.30 +1.30 141.00 1965 ---- ---- ---- ---- 143.70 +1.30 142.40 1970 ---- ---- ---- ---- 145.10 +1.30 143.80 1975 ---- ---- ---- ---- 146.50 +1.30 145.20 1980 ---- ---- ---- ---- 148.00 +1.40 146.60 1985 ---- ---- ---- ---- 149.40 +1.30 148.10 1990 ---- ---- ---- ---- 150.90 +1.40 149.50 1995 ---- ---- ---- ---- 152.30 +1.30 151.00 2000 ---- ---- ---- ---- 153.80 +1.40 152.40 2005 ---- ---- ---- ---- 155.30 +1.40 153.90 2010 ---- ---- ---- ---- 156.80 +1.40 155.40 2015 ---- ---- ---- ---- 158.40 +1.40 157.00 2020 ---- ---- ---- ---- 159.90 +1.40 158.50 2025 ---- ---- ---- ---- 161.50 +1.40 160.10 2030 ---- ---- ---- ---- 163.10 +1.40 161.70 2035 ---- ---- ---- ---- 164.80 +1.50 163.30 2040 ---- ---- ---- ---- 166.40 +1.50 164.90 2045 ---- ---- ---- ---- 168.10 +1.50 166.60 2050 ---- ---- ---- ---- 169.80 +1.50 168.30 2055 ---- ---- ---- ---- 171.50 +1.50 170.00 2060 ---- ---- ---- ---- 173.30 +1.50 171.80 2065 ---- ---- ---- ---- 175.10 +1.60 173.50 2070 ---- ---- ---- ---- 176.90 +1.60 175.30 2075 ---- ---- ---- ---- 178.80 +1.60 177.20 2080 ---- ---- ---- ---- 180.60 +1.50 179.10 2085 ---- ---- ---- ---- 182.60 +1.60 181.00 2090 ---- ---- ---- ---- 184.50 +1.60 182.90 2095 ---- ---- ---- ---- 186.50 +1.60 184.90 2100 ---- ---- ---- ---- 188.50 +1.60 186.90 2105 ---- ---- ---- ---- 190.60 +1.70 188.90 2110 ---- ---- ---- ---- 192.60 +1.60 191.00 2115 ---- ---- ---- ---- 194.80 +1.70 193.10 2120 ---- ---- ---- ---- 196.90 +1.70 195.20 2125 ---- ---- ---- ---- 199.10 +1.70 197.40 2130 ---- ---- ---- ---- 201.30 +1.70 199.60 2135 ---- ---- ---- ---- 203.60 +1.80 201.80 2140 ---- ---- ---- ---- 205.90 +1.80 204.10 2145 ---- ---- ---- ---- 208.20 +1.80 206.40 2150 ---- ---- ---- ---- 210.50 +1.70 208.80 2155 ---- ---- ---- ---- 212.90 +1.80 211.10 2160 ---- ---- ---- ---- 215.30 +1.80 213.50 2165 ---- ---- ---- ---- 217.80 +1.80 216.00 2170 ---- ---- ---- ---- 220.20 +1.80 218.40 2175 ---- ---- ---- ---- 222.70 +1.80 220.90 2180 ---- ---- ---- ---- 225.20 +1.80 223.40 2185 ---- ---- ---- ---- 227.80 +1.90 225.90 2190 ---- ---- ---- ---- 230.40 +1.90 228.50 2195 ---- ---- ---- ---- 233.00 +1.90 231.10 2200 ---- ---- ---- ---- 235.60 +1.90 233.70 2205 ---- ---- ---- ---- 238.30 +1.90 236.40 2210 ---- ---- ---- ---- 241.00 +1.90 239.10 2215 ---- ---- ---- ---- 243.70 +1.90 241.80 2220 ---- ---- ---- ---- 246.50 +2.00 244.50 2225 ---- ---- ---- ---- 249.20 +1.90 247.30 2230 ---- ---- ---- ---- 252.10 +2.00 250.10 2235 ---- ---- ---- ---- 254.90 +2.00 252.90 2240 ---- ---- ---- ---- 257.80 +2.00 255.80 2245 ---- ---- ---- ---- 260.70 +2.00 258.70 2250 ---- ---- ---- ---- 263.60 +2.00 261.60 2255 ---- ---- ---- ---- 266.60 +2.00 264.60 2260 ---- ---- ---- ---- 269.60 +2.00 267.60 2265 ---- ---- ---- ---- 272.70 +2.10 270.60 2270 ---- ---- ---- ---- 275.70 +2.00 273.70 2275 ---- ---- ---- ---- 278.80 +2.10 276.70 2280 ---- ---- ---- ---- 282.00 +2.10 279.90 2285 ---- ---- ---- ---- 285.10 +2.10 283.00 2290 ---- ---- ---- ---- 288.30 +2.10 286.20 2295 ---- ---- ---- ---- 291.50 +2.10 289.40 2300 ---- ---- ---- ---- 294.80 +2.20 292.60 2305 ---- ---- ---- ---- 298.00 +2.10 295.90 2310 ---- ---- ---- ---- 301.30 +2.10 299.20 2315 ---- ---- ---- ---- 304.70 +2.20 302.50 2320 ---- ---- ---- ---- 308.00 +2.20 305.80 2325 ---- ---- ---- ---- 311.40 +2.20 309.20 2330 ---- ---- ---- ---- 314.80 +2.20 312.60 2335 ---- ---- ---- ---- 318.20 +2.20 316.00 2340 ---- ---- ---- ---- 321.70 +2.30 319.40 2345 ---- ---- ---- ---- 325.10 +2.20 322.90 2350 ---- ---- ---- ---- 328.60 +2.20 326.40 2355 ---- ---- ---- ---- 332.10 +2.20 329.90 2360 ---- ---- ---- ---- 335.70 +2.30 333.40 2365 ---- ---- ---- ---- 339.20 +2.30 336.90 2370 ---- ---- ---- ---- 342.80 +2.30 340.50 2375 ---- ---- ---- ---- 346.40 +2.30 344.10 2380 ---- ---- ---- ---- 350.00 +2.30 347.70 2385 ---- ---- ---- ---- 353.60 +2.30 351.30 2390 ---- ---- ---- ---- 357.30 +2.40 354.90 2395 ---- ---- ---- ---- 360.90 +2.30 358.60 2400 ---- ---- ---- ---- 364.60 +2.40 362.20 2405 ---- ---- ---- ---- 368.30 +2.40 365.90 2410 ---- ---- ---- ---- 372.00 +2.40 369.60 2415 ---- ---- ---- ---- 375.70 +2.40 373.30 2420 ---- ---- ---- ---- 379.40 +2.40 377.00 2425 ---- ---- ---- ---- 383.20 +2.40 380.80 2430 ---- ---- ---- ---- 387.00 +2.50 384.50 2435 ---- ---- ---- ---- 390.70 +2.40 388.30 2440 ---- ---- ---- ---- 394.50 +2.40 392.10 2445 ---- ---- ---- ---- 398.30 +2.40 395.90 2450 ---- ---- ---- ---- 402.10 +2.40 399.70 2455 ---- ---- ---- ---- 406.00 +2.50 403.50 2460 ---- ---- ---- ---- 409.80 +2.50 407.30 2465 ---- ---- ---- ---- 413.70 +2.50 411.20 2470 ---- ---- ---- ---- 417.50 +2.50 415.00 2475 ---- ---- ---- ---- 421.40 +2.50 418.90 2480 ---- ---- ---- ---- 425.30 +2.50 422.80 2485 ---- ---- ---- ---- 429.20 +2.50 426.70 2490 ---- ---- ---- ---- 433.10 +2.60 430.50 2495 ---- ---- ---- ---- 437.00 +2.60 434.40 2500 ---- ---- ---- ---- 440.90 +2.50 438.40 2505 ---- ---- ---- ---- 444.80 +2.50 442.30 2510 ---- ---- ---- ---- 448.80 +2.60 446.20 2515 ---- ---- ---- ---- 452.70 +2.60 450.10 2520 ---- ---- ---- ---- 456.70 +2.60 454.10 2525 ---- ---- ---- ---- 460.60 +2.60 458.00 2530 ---- ---- ---- ---- 464.60 +2.60 462.00 2535 ---- ---- ---- ---- 468.60 +2.60 466.00 2540 ---- ---- ---- ---- 472.60 +2.60 470.00 2545 ---- ---- ---- ---- 476.60 +2.70 473.90 2550 ---- ---- ---- ---- 480.60 +2.70 477.90 2555 ---- ---- ---- ---- 484.60 +2.60 482.00 2560 ---- ---- ---- ---- 488.60 +2.60 486.00 2565 ---- ---- ---- ---- 492.60 +2.60 490.00 2570 ---- ---- ---- ---- 496.70 +2.70 494.00 2575 ---- ---- ---- ---- 500.70 +2.60 498.10 2580 ---- ---- ---- ---- 504.80 +2.70 502.10 2590 ---- ---- ---- ---- 512.90 +2.70 510.20 2600 ---- ---- ---- ---- 521.10 +2.70 518.40 2610 ---- ---- ---- ---- 529.30 +2.70 526.60 2620 ---- ---- ---- ---- 537.50 +2.70 534.80 2625 ---- ---- ---- ---- 541.60 +2.70 538.90 2630 ---- ---- ---- ---- 545.80 +2.80 543.00 2640 ---- ---- ---- ---- 554.00 +2.70 551.30 2650 ---- ---- ---- ---- 562.30 +2.70 559.60 2660 ---- ---- ---- ---- 570.70 +2.80 567.90 2675 ---- ---- ---- ---- 583.20 +2.80 580.40 2700 ---- ---- ---- ---- 604.30 +2.80 601.50 2725 ---- ---- ---- ---- 625.50 +2.80 622.70 2750 ---- ---- ---- ---- 646.90 +2.90 644.00 2775 ---- ---- ---- ---- 668.40 +2.90 665.50 2800 ---- ---- ---- ---- 690.10 +3.00 687.10 2825 ---- ---- ---- ---- 711.80 +2.90 708.90 2850 ---- ---- ---- ---- 733.80 +3.00 730.80 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 98.50 +.80 97.70 1775 ---- ---- ---- ---- 103.80 +.90 102.90 1800 ---- ---- ---- ---- 109.20 +.90 108.30 1825 ---- ---- ---- ---- 114.90 +1.00 113.90 1850 ---- ---- ---- ---- 120.80 +1.10 119.70 1875 ---- ---- ---- ---- 126.80 +1.00 125.80 1900 ---- ---- ---- ---- 133.10 +1.10 132.00 1925 ---- ---- ---- ---- 139.60 +1.20 138.40 1930 ---- ---- ---- ---- 140.90 +1.10 139.80 1940 ---- ---- ---- ---- 143.60 +1.20 142.40 1950 ---- ---- ---- ---- 146.30 +1.20 145.10 1960 ---- ---- ---- ---- 149.10 +1.20 147.90 1970 ---- ---- ---- ---- 151.90 +1.30 150.60 1975 ---- ---- ---- ---- 153.30 +1.30 152.00 1980 ---- ---- ---- ---- 154.70 +1.30 153.40 1990 ---- ---- ---- ---- 157.60 +1.30 156.30 2000 ---- ---- ---- ---- 160.50 +1.30 159.20 2010 ---- ---- ---- ---- 163.50 +1.40 162.10 2020 ---- ---- ---- ---- 166.50 +1.40 165.10 2030 ---- ---- ---- ---- 169.60 +1.40 168.20 2035 ---- ---- ---- ---- 171.20 +1.40 169.80 2040 ---- ---- ---- ---- 172.80 +1.40 171.40 2045 ---- ---- ---- ---- 174.50 +1.50 173.00 2050 ---- ---- ---- ---- 176.10 +1.40 174.70 2055 ---- ---- ---- ---- 177.80 +1.50 176.30 2060 ---- ---- ---- ---- 179.50 +1.50 178.00 2065 ---- ---- ---- ---- 181.20 +1.50 179.70 2070 ---- ---- ---- ---- 183.00 +1.50 181.50 2075 ---- ---- ---- ---- 184.80 +1.50 183.30 2080 ---- ---- ---- ---- 186.60 +1.50 185.10 2085 ---- ---- ---- ---- 188.50 +1.60 186.90 2090 ---- ---- ---- ---- 190.40 +1.60 188.80 2095 ---- ---- ---- ---- 192.30 +1.60 190.70 2100 ---- ---- ---- ---- 194.30 +1.60 192.70 2105 ---- ---- ---- ---- 196.20 +1.60 194.60 2110 ---- ---- ---- ---- 198.30 +1.60 196.70 2115 ---- ---- ---- ---- 200.30 +1.60 198.70 2120 ---- ---- ---- ---- 202.40 +1.60 200.80 2125 ---- ---- ---- ---- 204.50 +1.60 202.90 2130 ---- ---- ---- ---- 206.70 +1.70 205.00 2135 ---- ---- ---- ---- 208.90 +1.70 207.20 2140 ---- ---- ---- ---- 211.10 +1.70 209.40 2145 ---- ---- ---- ---- 213.40 +1.70 211.70 2150 ---- ---- ---- ---- 215.70 +1.70 214.00 2155 ---- ---- ---- ---- 218.00 +1.70 216.30 2160 ---- ---- ---- ---- 220.40 +1.80 218.60 2165 ---- ---- ---- ---- 222.70 +1.70 221.00 2170 ---- ---- ---- ---- 225.20 +1.80 223.40 2175 ---- ---- ---- ---- 227.60 +1.80 225.80 2180 ---- ---- ---- ---- 230.10 +1.80 228.30 2185 ---- ---- ---- ---- 232.60 +1.80 230.80 2190 ---- ---- ---- ---- 235.10 +1.80 233.30 2195 ---- ---- ---- ---- 237.60 +1.80 235.80 2200 ---- ---- ---- ---- 240.20 +1.80 238.40 2205 ---- ---- ---- ---- 242.80 +1.80 241.00 2210 ---- ---- ---- ---- 245.50 +1.90 243.60 2215 ---- ---- ---- ---- 248.10 +1.80 246.30 2220 ---- ---- ---- ---- 250.80 +1.80 249.00 2225 ---- ---- ---- ---- 253.60 +1.90 251.70 2230 ---- ---- ---- ---- 256.30 +1.90 254.40 2235 ---- ---- ---- ---- 259.10 +1.90 257.20 2240 ---- ---- ---- ---- 262.00 +2.00 260.00 2245 ---- ---- ---- ---- 264.80 +1.90 262.90 2250 ---- ---- ---- ---- 267.70 +1.90 265.80 2255 ---- ---- ---- ---- 270.60 +1.90 268.70 2260 ---- ---- ---- ---- 273.60 +2.00 271.60 2265 ---- ---- ---- ---- 276.60 +2.00 274.60 2270 ---- ---- ---- ---- 279.60 +2.00 277.60 2275 ---- ---- ---- ---- 282.70 +2.10 280.60 2280 ---- ---- ---- ---- 285.70 +2.00 283.70 2285 ---- ---- ---- ---- 288.90 +2.10 286.80 2290 ---- ---- ---- ---- 292.00 +2.00 290.00 2295 ---- ---- ---- ---- 295.20 +2.00 293.20 2300 ---- ---- ---- ---- 298.40 +2.00 296.40 2305 ---- ---- ---- ---- 301.70 +2.10 299.60 2310 ---- ---- ---- ---- 304.90 +2.10 302.80 2315 ---- ---- ---- ---- 308.20 +2.10 306.10 2320 ---- ---- ---- ---- 311.50 +2.10 309.40 2325 ---- ---- ---- ---- 314.90 +2.10 312.80 2330 ---- ---- ---- ---- 318.30 +2.20 316.10 2335 ---- ---- ---- ---- 321.60 +2.10 319.50 2340 ---- ---- ---- ---- 325.10 +2.20 322.90 2345 ---- ---- ---- ---- 328.50 +2.20 326.30 2350 ---- ---- ---- ---- 331.90 +2.10 329.80 2355 ---- ---- ---- ---- 335.40 +2.20 333.20 2360 ---- ---- ---- ---- 338.90 +2.20 336.70 2365 ---- ---- ---- ---- 342.40 +2.20 340.20 2370 ---- ---- ---- ---- 345.90 +2.20 343.70 2375 ---- ---- ---- ---- 349.40 +2.20 347.20 2380 ---- ---- ---- ---- 353.00 +2.30 350.70 2385 ---- ---- ---- ---- 356.50 +2.20 354.30 2390 ---- ---- ---- ---- 360.10 +2.30 357.80 2395 ---- ---- ---- ---- 363.60 +2.20 361.40 2400 ---- ---- ---- ---- 367.20 +2.20 365.00 2405 ---- ---- ---- ---- 370.80 +2.20 368.60 2410 ---- ---- ---- ---- 374.40 +2.20 372.20 2415 ---- ---- ---- ---- 378.00 +2.20 375.80 2420 ---- ---- ---- ---- 381.70 +2.30 379.40 2425 ---- ---- ---- ---- 385.30 +2.30 383.00 2430 ---- ---- ---- ---- 389.00 +2.40 386.60 2435 ---- ---- ---- ---- 392.60 +2.30 390.30 2440 ---- ---- ---- ---- 396.30 +2.30 394.00 2445 ---- ---- ---- ---- 400.00 +2.40 397.60 2450 ---- ---- ---- ---- 403.70 +2.40 401.30 2455 ---- ---- ---- ---- 407.40 +2.40 405.00 2460 ---- ---- ---- ---- 411.10 +2.40 408.70 2465 ---- ---- ---- ---- 414.80 +2.40 412.40 2470 ---- ---- ---- ---- 418.50 +2.40 416.10 2475 ---- ---- ---- ---- 422.30 +2.40 419.90 2480 ---- ---- ---- ---- 426.00 +2.40 423.60 2485 ---- ---- ---- ---- 429.80 +2.40 427.40 2490 ---- ---- ---- ---- 433.50 +2.40 431.10 2495 ---- ---- ---- ---- 437.30 +2.40 434.90 2500 ---- ---- ---- ---- 441.10 +2.40 438.70 2505 ---- ---- ---- ---- 444.90 +2.40 442.50 2510 ---- ---- ---- ---- 448.70 +2.40 446.30 2515 ---- ---- ---- ---- 452.50 +2.40 450.10 2520 ---- ---- ---- ---- 456.40 +2.50 453.90 2530 ---- ---- ---- ---- 464.00 +2.50 461.50 2540 ---- ---- ---- ---- 471.70 +2.50 469.20 2550 ---- ---- ---- ---- 479.50 +2.50 477.00 2560 ---- ---- ---- ---- 487.30 +2.60 484.70 2570 ---- ---- ---- ---- 495.10 +2.60 492.50 2575 ---- ---- ---- ---- 499.00 +2.60 496.40 2580 ---- ---- ---- ---- 502.90 +2.50 500.40 2590 ---- ---- ---- ---- 510.80 +2.60 508.20 2600 ---- ---- ---- ---- 518.70 +2.60 516.10 2610 ---- ---- ---- ---- 526.70 +2.70 524.00 2625 ---- ---- ---- ---- 538.60 +2.60 536.00 2650 ---- ---- ---- ---- 558.70 +2.70 556.00 2675 ---- ---- ---- ---- 579.00 +2.70 576.30 2700 ---- ---- ---- ---- 599.50 +2.80 596.70 2725 ---- ---- ---- ---- 620.10 +2.80 617.30 2750 ---- ---- ---- ---- 640.80 +2.80 638.00 2775 ---- ---- ---- ---- 661.80 +2.90 658.90 2800 ---- ---- ---- ---- 682.90 +2.90 680.00 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1695 ---- 235.30B 217.80A 217.80A 226.30 -7.20 233.50 1700 ---- 231.30B 212.80A 212.80A 221.30 -7.20 228.50 1705 ---- 225.30B 207.80A 207.80A 216.30 -7.20 223.50 1710 ---- 221.00B 202.80A 202.80A 211.30 -7.20 218.50 1715 ---- 216.30B 197.80A 197.80A 206.30 -7.20 213.50 1720 ---- 211.30B 192.80A 192.80A 201.30 -7.20 208.50 1725 ---- 206.30B 187.80A 187.80A 196.30 -7.20 203.50 1730 ---- 201.30B 182.80A 182.80A 191.30 -7.20 198.50 1735 ---- 196.30B 177.80A 177.80A 186.30 -7.20 193.50 1740 ---- 191.30B 172.80A 172.80A 181.30 -7.20 188.50 1 1745 ---- 186.30B 167.80A 167.80A 176.30 -7.20 183.50 1750 ---- 181.30B 162.80A 162.80A 171.30 -7.20 178.50 1755 ---- 176.30B 157.80A 157.80A 166.30 -7.20 173.50 1760 ---- 171.30B 152.80A 152.80A 161.30 -7.20 168.50 1765 ---- 166.30B 147.80A 147.80A 156.30 -7.20 163.50 1770 ---- 161.30B 142.80A 142.80A 151.30 -7.20 158.50 1775 ---- 156.30B 137.80A 137.80A 146.30 -7.30 153.60 1 1780 ---- 151.30B 132.80A 132.80A 141.30 -7.30 148.60 1 1785 ---- 146.30B 127.80A 127.80A 136.30 -7.30 143.60 1790 ---- 141.30B 122.90A 122.90A 131.30 -7.30 138.60 1795 ---- 136.30B 117.90A 117.90A 126.30 -7.30 133.60 1800 ---- 131.30B 112.90A 112.90A 121.30 -7.30 128.60 1 1805 ---- 126.30B 107.90A 107.90A 116.30 -7.30 123.60 1810 ---- 121.40B 102.90A 102.90A 111.30 -7.30 118.60 1815 ---- 116.40B 97.90A 97.90A 106.30 -7.40 113.70 1820 ---- 111.40B 93.00A 93.00A 101.30 -7.40 108.70 1825 ---- 106.40B 88.00A 88.00A 96.40 -7.30 103.70 1830 ---- 101.40B 83.00A 83.00A 91.40 -7.30 98.70 1835 ---- 96.40B 78.10A 78.10A 86.50 -7.30 93.80 1 1840 ---- 91.40B 73.20A 73.20A 81.50 -7.30 88.80 1 1845 ---- 86.50B 68.20A 68.20A 76.50 -7.30 83.80 1850 ---- 81.50B 63.30A 63.30A 71.60 -7.30 78.90 1855 ---- 76.60B 58.40A 58.40A 66.70 -7.30 74.00 1860 ---- 71.60B 53.60A 53.60A 61.70 -7.40 69.10 1 1865 ---- 66.70B 48.80A 48.80A 56.90 -7.30 64.20 1870 ---- 61.80B 44.10A 44.10A 52.00 -7.40 59.40 1875 ---- 57.00B 39.50A 39.50A 47.20 -7.40 54.60 1 1880 ---- 52.20B 35.00A 35.00A 42.50 -7.40 49.90 1885 ---- 47.40B 30.60A 30.60A 37.90 -7.40 45.30 1 4 1890 ---- 42.70B 26.50A 26.50A 33.40 -7.30 40.70 1 1895 ---- 38.20B 22.60A 22.60A 29.10 -7.20 36.30 1 1900 20.90 33.80B 19.00A 20.30A 25.00 -7.10 6 32.10 8 1905 ---- 29.50B 15.80A 15.80A 21.20 -7.00 7 28.20 62 1910 13.50 25.50B 12.90A 15.00A 17.70 -6.70 12 24.40 5 28 1915 11.30 21.80B 10.40A 16.10B 14.50 -6.50 5 21.00 11 1920 11.40 18.40B 8.20A 11.80A 11.80 -6.10 96 17.90 7 78 1925 13.70 15.40B 6.40A 10.60B 9.40 -5.70 106 15.10 5 82 1930 9.40 12.70B 5.00A 8.30B 7.40 -5.20 45 12.60 12 44 1935 8.30 10.40B 3.90A 6.50B 5.80 -4.60 35 10.40 36 177 1940 7.10 8.40B 3.00A 4.70A 4.50 -4.00 74 8.50 17 60 1945 2.50 3.70 2.30A 3.80B 3.40 -3.50 17 6.90 172 441 1950 4.50 6.00 1.80 2.90 2.60 -2.90 64 5.50 36 692 1955 1.60 1.60 1.40A 1.40A 1.90 -2.50 15 4.40 11 53 1960 3.20 3.20 1.20A 1.60 1.50 -2.00 47 3.50 8 33 1965 2.00 2.00 .90A 1.20 1.10 -1.70 10 2.80 30 1970 1.50 1.50 .80A 1.90B .90 -1.40 42 2.30 2 15 1975 1.20 1.20 .70 .70 .70 -1.10 20 1.80 62 1980 .60 .60 .50 .60 .60 -.90 22 1.50 18 425 1985 ---- ---- .50A .50A .50 -.70 1 1.20 1 37 1990 .50 .50 .40 .40 .50 -.50 81 1.00 14 1995 .30 .30 .30 .30 .40 -.40 51 .80 1 17 2000 .30 .30 .30 .30 .30 -.40 84 .70 34 83 2005 .30 .30 .30 .30 .30 -.30 85 .60 2 4 2010 ---- ---- .30A .30A .30 -.20 20 .50 1 2015 .20 .20 .20 .20 .20 -.20 8 .40 22 2020 .20 .20 .20 .20 .20 -.20 11 .40 2 6 2025 ---- ---- ---- ---- .20 -.10 .30 25 47 2030 .20 .20 .20 .20 .20 -.10 19 .30 23 53 2035 ---- ---- .20A .20A .10 -.20 .30 25 2040 ---- ---- .20A .20A .10 -.20 .30 10 56 2045 .20 .20 .20 .20 .10 -.10 7 .20 10 11 2050 ---- ---- ---- ---- .10 -.10 .20 40 108 2055 ---- ---- ---- ---- .10 -.10 .20 4 2060 ---- ---- ---- ---- .10 -.10 .20 2 2065 ---- ---- ---- ---- .10 -.10 .20 2070 ---- ---- ---- ---- .10 -.10 .20 2 2075 ---- ---- ---- ---- .10 -.10 .20 6 2080 ---- ---- ---- ---- .10 -.10 .20 20 2085 ---- ---- ---- ---- .10 -.10 .20 2090 ---- ---- ---- ---- .10 .00 .10 2 2095 ---- ---- ---- ---- .10 .00 .10 51 2100 ---- ---- ---- ---- .10 .00 .10 3 22 2105 ---- ---- ---- ---- .10 .00 .10 3 2110 ---- ---- ---- ---- .10 .00 .10 20 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 22 2125 ---- ---- ---- ---- .10 .00 .10 7 2130 ---- ---- ---- ---- .10 .00 .10 2135 ---- ---- ---- ---- .10 .00 .10 6 2140 ---- ---- ---- ---- .10 .00 .10 2145 ---- ---- ---- ---- .10 .00 .10 2150 ---- ---- ---- ---- .10 .00 .10 2155 ---- ---- ---- ---- .10 .00 .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 10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 30 1745 ---- ---- ---- ---- .10 .00 .10 1750 .10 .10 .10 .10 .10 .00 4 .10 3 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 12 1775 ---- ---- ---- ---- .10 .00 .10 19 1780 .10 .10 .10 .10 .10 -.10 14 .20 28 1785 ---- ---- .10A .10A .10 -.10 .20 53 1790 ---- ---- .10A .10A .10 -.10 .20 1 1795 ---- ---- ---- ---- .10 -.10 .20 1 1800 .10 .10 .10 .10 .10 -.10 23 .20 18 1805 ---- ---- .10A .10A .10 -.10 .20 16 1810 ---- ---- ---- ---- .10 -.10 .20 1815 ---- ---- ---- ---- .10 -.10 6 .20 1820 .30 .30 .20 .20 .10 -.20 45 .30 50 117 1825 ---- ---- .20A .20A .10 -.20 .30 46 1830 .20 .20 .20 .20 .20 -.10 18 .30 22 45 1835 ---- ---- .20A .20A .20 -.10 2 .30 40 1840 ---- ---- .30A .30A .20 -.20 2 .40 21 27 1845 ---- ---- .30A .30A .30 -.10 71 .40 43 1850 .40 .40 .20 .20 .30 -.20 122 .50 19 57 1855 .50 .60B .40 .40 .40 -.10 72 .50 2 74 1860 .60 .70 .50A .50A .50 -.10 280 .60 218 1865 .80 .90 .60A .60A .60 -.20 23 .80 68 1870 1.00 1.20B .60 .60 .80 -.10 37 .90 1 19 1875 1.40 1.50B .70 .80 1.00 -.20 59 1.20 12 103 1880 1.70 2.10B 1.10A 1.10A 1.20 -.20 35 1.40 10 106 1885 2.50 2.70B 1.40A 1.40A 1.60 -.20 9 1.80 2 38 1890 2.10 3.60B 1.70A 1.90A 2.10 -.20 159 2.30 4 44 1895 2.40 4.70B 2.20A 2.60B 2.80 -.10 11 2.90 4 75 1900 3.60 6.20B 2.80A 3.20A 3.70 .00 34 3.70 16 82 1905 7.40 8.00B 3.60A 8.00B 4.90 +.20 25 4.70 14 79 1910 5.90 10.20B 4.60A 5.50A 6.40 +.40 27 6.00 8 33 1915 9.10 12.70B 5.80A 7.20A 8.20 +.70 42 7.50 49 75 1920 11.10 15.60B 7.40A 10.20B 10.50 +1.10 127 9.40 55 36 1925 10.50 18.80B 9.30A 12.20B 13.10 +1.50 19 11.60 10 26 1930 14.30 22.30B 11.60A 14.40A 16.10 +2.10 41 14.00 192 160 1935 19.90 26.20B 14.30A 14.30A 19.50 +2.70 1 16.80 1 1 1940 22.80 30.30B 17.20A 30.30B 23.20 +3.20 1 20.00 2 1945 26.50 34.60B 20.50A 34.60B 27.10 +3.80 1 23.30 1 2 1950 30.20 39.00B 24.10A 34.40B 31.30 +4.30 2 27.00 1 1955 34.50 43.60B 27.90A 43.60B 35.60 +4.70 1 30.90 1 1960 ---- 48.30B 32.00A 48.30B 40.10 +5.10 35.00 2 1965 ---- 53.10B 36.30A 53.10B 44.80 +5.50 39.30 2 1970 ---- 57.90B 40.80A 57.90B 49.50 +5.80 43.70 1 1975 ---- 62.80B 45.30A 62.80B 54.40 +6.10 48.30 1 1980 ---- 67.70B 50.00A 67.70B 59.30 +6.40 52.90 1985 ---- 72.60B 54.80A 72.60B 64.20 +6.50 57.70 1990 ---- 77.60B 59.60A 77.60B 69.10 +6.70 62.40 1 1995 ---- 82.50B 64.40A 82.50B 74.00 +6.70 67.30 2000 ---- 87.50B 69.30A 87.50B 79.00 +6.90 72.10 2005 ---- 92.50B 74.20A 92.50B 83.90 +6.90 77.00 2010 ---- 97.40B 79.20A 97.40B 88.90 +7.00 81.90 2015 ---- 102.40B 84.10A 102.40B 93.90 +7.00 86.90 1 2020 ---- 107.40B 89.10A 107.40B 98.80 +7.00 91.80 2025 ---- 112.40B 94.00A 112.40B 103.80 +7.00 96.80 1 2030 ---- 117.40B 99.00A 117.40B 108.80 +7.10 101.70 1 2035 ---- 122.40B 104.00A 122.40B 113.80 +7.10 106.70 2040 ---- 127.30B 109.00A 127.30B 118.70 +7.00 111.70 2 2045 ---- 132.30B 113.90A 132.30B 123.70 +7.00 116.70 1 2050 ---- 137.30B 118.90A 137.30B 128.70 +7.00 121.70 2055 ---- 142.30B 123.90A 142.30B 133.70 +7.10 126.60 2060 ---- 147.30B 128.90A 147.30B 138.70 +7.10 131.60 2065 ---- 152.30B 133.90A 152.30B 143.70 +7.10 136.60 2070 ---- 157.30B 138.90A 157.30B 148.70 +7.10 141.60 2075 ---- 162.30B 143.90A 162.30B 153.70 +7.10 146.60 2080 ---- 167.30B 148.80A 167.30B 158.70 +7.10 151.60 2085 ---- 172.30B 153.80A 172.30B 163.70 +7.10 156.60 2090 ---- 177.30B 158.80A 177.30B 168.70 +7.10 161.60 2095 ---- 182.30B 163.80A 182.30B 173.70 +7.20 166.50 2100 ---- 187.30B 168.80A 187.30B 178.70 +7.20 171.50 2105 ---- 192.30B 173.80A 192.30B 183.70 +7.20 176.50 2110 ---- 197.30B 178.80A 197.30B 188.70 +7.20 181.50 2115 ---- 202.30B 183.80A 202.30B 193.70 +7.20 186.50 2120 ---- 207.30B 188.80A 207.30B 198.70 +7.20 191.50 2125 ---- 212.30B 193.80A 212.30B 203.70 +7.20 196.50 2130 ---- 217.30B 198.80A 217.30B 208.70 +7.20 201.50 2135 ---- 222.30B 203.80A 222.30B 213.70 +7.20 206.50 2140 ---- 227.30B 208.80A 227.30B 218.70 +7.20 211.50 2145 ---- 232.30B 213.80A 232.20B 223.70 +7.20 216.50 2150 ---- 237.30B 218.80A 237.30B 228.70 +7.20 221.50 2155 ---- 241.70B 223.80A 241.70B 233.70 +7.20 226.50 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 235.30B 217.80A 217.80A 226.30 -7.20 233.50 1700 ---- 231.30B 212.80A 212.80A 221.30 -7.20 228.50 1705 ---- 226.30B 207.80A 207.80A 216.30 -7.20 223.50 1710 ---- 221.30B 202.80A 202.80A 211.30 -7.20 218.50 1715 ---- 216.30B 197.80A 197.80A 206.30 -7.20 213.50 1720 ---- 211.30B 192.80A 192.80A 201.30 -7.20 208.50 1725 ---- 206.30B 187.80A 187.80A 196.30 -7.20 203.50 1730 ---- 201.30B 182.80A 182.80A 191.30 -7.20 198.50 1735 ---- 196.30B 177.80A 177.80A 186.30 -7.20 193.50 1740 ---- 191.30B 172.80A 172.80A 181.30 -7.20 188.50 1745 ---- 186.30B 167.80A 167.80A 176.30 -7.20 183.50 1750 ---- 181.30B 162.80A 162.80A 171.30 -7.20 178.50 1755 ---- 176.30B 157.80A 157.80A 166.30 -7.20 173.50 1760 ---- 171.30B 152.90A 152.90A 161.30 -7.30 168.60 1765 ---- 166.30B 147.90A 147.90A 156.30 -7.30 163.60 1770 ---- 161.30B 142.90A 142.90A 151.30 -7.30 158.60 1775 ---- 156.30B 137.90A 137.90A 146.40 -7.20 153.60 1780 ---- 151.30B 132.90A 132.90A 141.40 -7.20 148.60 1785 ---- 146.40B 127.90A 127.90A 136.40 -7.20 143.60 1790 ---- 141.40B 123.00A 123.00A 131.40 -7.20 138.60 1795 ---- 136.40B 118.00A 118.00A 126.40 -7.20 133.60 1800 ---- 131.40B 113.00A 113.00A 121.50 -7.20 128.70 1805 ---- 126.40B 108.10A 108.10A 116.50 -7.20 123.70 1 1 1810 ---- 121.40B 103.10A 103.10A 111.50 -7.20 118.70 1815 ---- 116.50B 98.20A 98.20A 106.60 -7.20 113.80 1820 ---- 111.50B 93.30A 93.30A 101.60 -7.20 108.80 1825 ---- 106.50B 88.40A 88.40A 96.70 -7.20 103.90 1830 ---- 101.60B 83.50A 83.50A 91.70 -7.20 98.90 1835 ---- 96.70B 78.60A 78.60A 86.80 -7.20 94.00 1840 ---- 91.70B 73.80A 73.80A 81.90 -7.20 89.10 1845 ---- 86.80B 68.90A 68.90A 77.00 -7.30 84.30 1850 ---- 81.90B 64.10A 64.10A 72.20 -7.20 79.40 1 1855 ---- 77.10B 59.40A 59.40A 67.30 -7.30 74.60 1860 ---- 72.20B 54.80A 54.80A 62.50 -7.40 69.90 1865 ---- 67.40B 50.20A 50.20A 57.80 -7.30 65.10 1870 ---- 62.70B 45.70A 45.70A 53.20 -7.30 60.50 1875 ---- 58.00B 41.30A 41.30A 48.60 -7.30 55.90 1880 ---- 53.40B 37.10A 37.10A 44.10 -7.30 1 51.40 1885 ---- 48.90B 33.10A 33.10A 39.80 -7.20 47.00 1890 ---- 44.50B 29.30A 29.30A 35.70 -7.10 42.80 1 7 1895 ---- 40.20B 25.80A 25.80A 31.70 -7.00 38.70 5 1900 30.50 36.10B 22.40A 22.40A 28.00 -6.80 2 34.80 4 3 1905 ---- 32.20B 19.40A 19.40A 24.50 -6.60 31.10 15 1910 ---- 28.50B 16.60A 16.60A 21.20 -6.40 27.60 1915 20.80 25.10B 14.10A 19.80B 18.30 -6.00 10 24.30 17 1920 ---- 21.90B 11.90A 11.90A 15.60 -5.70 21.30 1 3 1925 10.50 19.00B 9.90A 14.50B 13.20 -5.40 151 18.60 8 10 1930 ---- 16.40B 8.30A 8.30A 11.10 -5.00 16.10 3 16 1935 ---- 14.00B 6.80A 6.80A 9.30 -4.60 13.90 1 8 1940 9.40 9.40 5.60A 5.60A 7.70 -4.20 2 11.90 34 1945 ---- ---- 4.60A 4.60A 6.40 -3.70 10.10 10 1950 7.00 8.40B 3.80A 4.70A 5.20 -3.40 18 8.60 8 154 1955 4.70 4.70 3.20A 4.70 4.30 -2.90 7 7.20 1 40 1960 4.50 5.80B 2.60A 3.90 3.50 -2.60 8 6.10 1 51 1965 4.70 4.80B 2.20A 3.20 2.90 -2.20 9 5.10 1 1970 2.00 2.00 1.80A 2.60B 2.40 -1.90 1 4.30 6 1975 2.60 2.60 1.50A 2.10B 2.00 -1.60 12 3.60 1 2 1980 ---- ---- 1.30A 1.30A 1.70 -1.30 3 3.00 24 48 1985 2.10 2.30B 1.10A 2.30B 1.40 -1.20 1 2.60 1 1990 1.10 1.10 1.00A 1.20B 1.20 -1.00 4 2.20 37 1995 1.00 1.00 .90A 1.00 1.00 -.90 2 1.90 27 2000 ---- ---- .80A .80A .90 -.70 1.60 2 30 2005 1.10 1.10 .70A .70A .80 -.60 1 1.40 3 2010 ---- ---- .60A .60A .70 -.50 1.20 29 2015 ---- ---- .60A .60A .60 -.40 1.00 6 2020 ---- ---- .50A .50A .60 -.30 .90 49 2025 ---- ---- .50A .50A .50 -.30 .80 2030 ---- ---- .50A .50A .50 -.20 3 .70 1 2035 ---- ---- .40A .40A .50 -.10 .60 1 2040 ---- ---- .40A .40A .40 -.20 .60 1 2045 .40 .40 .40 .40 .40 -.20 7 .60 7 2050 ---- ---- .40A .40A .40 -.10 .50 2 2055 ---- ---- .40A .40A .30 -.20 .50 1 2060 ---- ---- .30A .30A .30 -.20 .50 20 2065 ---- ---- .30A .30A .30 -.10 .40 2070 ---- ---- .30A .30A .30 -.10 4 .40 1 2075 ---- ---- ---- ---- .20 -.10 .30 2080 ---- ---- ---- ---- .20 -.10 .30 2085 ---- ---- ---- ---- .20 -.10 .30 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 25 50 2105 ---- ---- ---- ---- .10 -.10 .20 2110 ---- ---- ---- ---- .10 .00 .10 2115 ---- ---- ---- ---- .10 .00 .10 2120 ---- ---- ---- ---- .10 .00 .10 2125 ---- ---- ---- ---- .10 .00 .10 20 2130 ---- ---- ---- ---- .10 .00 .10 1 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options PUT 1695 ---- ---- ---- ---- .10 .00 .10 1700 ---- ---- ---- ---- .10 .00 .10 1705 ---- ---- ---- ---- .10 .00 .10 1710 ---- ---- ---- ---- .10 .00 .10 1715 ---- ---- .10A .10A .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1 1 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 1755 ---- ---- ---- ---- .10 -.10 .20 2 1760 ---- ---- ---- ---- .10 -.10 .20 14 1765 ---- ---- ---- ---- .20 .00 .20 11 1770 ---- ---- ---- ---- .20 .00 .20 61 1775 ---- ---- ---- ---- .20 .00 .20 10 1780 ---- ---- ---- ---- .20 .00 .20 25 1785 ---- ---- ---- ---- .20 .00 .20 1790 ---- ---- ---- ---- .20 -.10 .30 11 1795 ---- ---- ---- ---- .30 .00 .30 1800 ---- ---- ---- ---- .30 .00 .30 1805 ---- ---- ---- ---- .30 .00 .30 1810 ---- ---- ---- ---- .40 .00 .40 15 1815 ---- ---- ---- ---- .40 .00 .40 5 1820 ---- .50B ---- .50B .40 .00 1 .40 2 1825 ---- ---- ---- ---- .50 .00 .50 38 1830 ---- ---- ---- ---- .60 .00 .60 58 1835 ---- .80B ---- .80B .60 -.10 .70 1840 ---- .90B .70A .70A .70 -.10 .80 198 1845 .90 1.00B .80A .80A .80 -.10 4 .90 4 1850 ---- 1.30B .90A .90A 1.00 -.10 1.10 2 22 1855 ---- 1.50B 1.10A 1.50B 1.10 -.10 1.20 10 1860 ---- 1.80B 1.20A 1.80B 1.30 -.20 4 1.50 23 1865 1.40 2.30B 1.40 2.30B 1.60 -.10 1 1.70 8 1870 ---- 2.80B 1.70A 2.80B 1.90 -.20 2.10 6 10 1875 ---- 3.50B 2.00A 3.50B 2.40 -.10 1 2.50 4 56 1880 3.60 4.30B 2.40A 4.30B 2.90 -.10 20 3.00 50 93 1885 ---- 5.30B 2.90A 5.30B 3.60 .00 1 3.60 2 19 1890 ---- 6.50B 3.50A 6.50B 4.40 .00 4.40 3 181 1895 ---- 8.00B 4.20A 7.90B 5.50 +.20 5.30 14 1900 5.20 9.70B 5.20 6.50B 6.70 +.40 23 6.30 4 67 1905 8.00 11.60B 6.30A 8.00B 8.20 +.60 8 7.60 2 47 1910 9.40 13.90B 7.60A 9.00A 9.90 +.80 3 9.10 3 4 1915 12.70 16.40B 9.10A 10.90A 12.00 +1.10 6 10.90 11 1920 ---- 19.20B 10.90A 19.20B 14.30 +1.40 12.90 2 1925 16.80 22.30B 13.00A 15.50A 16.90 +1.80 4 15.10 1 2 1930 ---- 25.60B 15.30A 25.60B 19.80 +2.20 1 17.60 1 1935 ---- 29.10B 17.90A 29.10B 22.90 +2.60 20.30 1940 ---- 32.90B 20.80A 32.90B 26.40 +3.10 23.30 1 1945 ---- 36.90B 23.90A 36.90B 30.00 +3.40 26.60 1950 38.90 41.00B 27.30A 41.00B 33.90 +3.90 1 30.00 1 1 1955 ---- 45.30B 30.80A 45.30B 38.00 +4.30 33.70 1 1960 ---- 49.70B 34.60A 49.70B 42.20 +4.70 37.50 1965 ---- 54.30B 38.60A 54.30B 46.50 +5.00 41.50 1970 ---- 58.90B 42.80A 58.90B 51.00 +5.30 45.70 1975 ---- 63.60B 47.10A 63.60B 55.60 +5.60 50.00 1980 ---- 68.40B 51.50A 68.40B 60.30 +5.80 54.50 1 1985 ---- 73.20B 56.10A 73.20B 65.00 +6.00 59.00 1 1990 ---- 78.00B 60.70A 78.00B 69.80 +6.20 63.60 2 1995 ---- 82.90B 65.40A 82.90B 74.60 +6.30 68.30 2000 ---- 87.80B 70.10A 87.80B 79.50 +6.50 73.00 1 2005 ---- 92.70B 74.90A 92.70B 84.40 +6.60 77.80 2010 ---- 97.70B 79.70A 97.70B 89.30 +6.70 82.60 2015 ---- 102.60B 84.60A 102.60B 94.20 +6.80 87.40 2020 ---- 107.50B 89.50A 107.50B 99.20 +6.90 92.30 2025 ---- 112.50B 94.40A 112.50B 104.10 +6.90 97.20 2030 ---- 117.50B 99.30A 117.50B 109.10 +7.00 102.10 2035 ---- 122.50B 104.30A 122.50B 114.00 +7.00 107.00 2040 ---- 127.40B 109.20A 127.40B 119.00 +7.10 111.90 2045 ---- 132.40B 114.10A 132.40B 124.00 +7.10 116.90 2050 ---- 137.40B 119.10A 137.40B 128.90 +7.00 121.90 2055 ---- 142.40B 124.10A 142.40B 133.90 +7.10 126.80 2060 ---- 147.40B 129.00A 147.40B 138.90 +7.10 131.80 2065 ---- 152.40B 134.00A 152.40B 143.80 +7.00 136.80 2070 ---- 157.30B 139.00A 157.30B 148.80 +7.10 141.70 2075 ---- 162.30B 144.00A 162.30B 153.80 +7.10 146.70 2080 ---- 167.30B 148.90A 167.30B 158.80 +7.20 151.60 2085 ---- 172.30B 153.90A 172.30B 163.80 +7.20 156.60 2090 ---- 177.30B 158.90A 177.30B 168.70 +7.10 161.60 2095 ---- 182.30B 163.90A 182.30B 173.70 +7.10 166.60 2100 ---- 187.30B 168.90A 187.30B 178.70 +7.20 171.50 2105 ---- 192.30B 173.90A 192.30B 183.70 +7.20 176.50 2110 ---- 197.30B 178.80A 197.30B 188.70 +7.20 181.50 2115 ---- 202.30B 183.80A 202.30B 193.70 +7.20 186.50 2120 ---- 207.30B 188.80A 207.30B 198.70 +7.20 191.50 2125 ---- 212.30B 193.80A 212.30B 203.70 +7.20 196.50 2130 ---- 217.30B 198.80A 217.30B 208.70 +7.20 201.50 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 230.30B 213.30A 213.30A 221.30 -7.20 228.50 1705 ---- 225.30B 208.50A 208.50A 216.30 -7.20 223.50 1710 ---- 220.30B 203.50A 203.50A 211.30 -7.20 218.50 1715 ---- 215.30B 198.50A 198.50A 206.30 -7.20 213.50 1720 ---- 210.30B 193.50A 193.50A 201.30 -7.20 208.50 1725 ---- 205.30B 187.80A 187.80A 196.30 -7.20 203.50 1730 ---- 200.30B 183.50A 183.50A 191.30 -7.20 198.50 1735 ---- 195.30B 178.40A 178.40A 186.30 -7.30 193.60 1740 ---- 190.20B 173.50A 173.50A 181.30 -7.30 188.60 1745 ---- 185.30B 168.40A 168.40A 176.40 -7.20 183.60 1750 ---- 181.30B 162.90A 162.90A 171.40 -7.20 178.60 1755 ---- 175.20B 158.40A 158.40A 166.40 -7.20 173.60 1760 ---- 170.20B 153.40A 153.40A 161.40 -7.20 168.60 1765 ---- 164.80B 148.80A 148.80A 156.40 -7.20 163.60 1770 ---- 159.80B 144.00A 144.00A 151.50 -7.10 158.60 1775 ---- 156.40B 138.10A 138.10A 146.50 -7.20 153.70 1780 ---- 150.00B 133.90A 133.90A 141.50 -7.20 148.70 1785 ---- 145.00B 129.10A 129.10A 136.60 -7.10 143.70 1790 ---- 140.00B 124.00A 124.00A 131.60 -7.20 138.80 1795 ---- 135.10B 119.10A 119.10A 126.70 -7.10 133.80 1800 ---- 131.60B 113.40A 113.40A 121.70 -7.20 128.90 1805 ---- 125.10B 109.40A 109.40A 116.80 -7.10 123.90 1810 ---- 120.30B 104.50A 104.50A 111.90 -7.10 119.00 1815 ---- 115.30B 99.60A 99.60A 107.00 -7.10 114.10 1820 ---- 110.40B 94.60A 94.60A 102.10 -7.10 109.20 1825 ---- 106.90B 89.10A 89.10A 97.20 -7.20 104.40 1830 ---- 100.70B 85.10A 85.10A 92.30 -7.20 99.50 1835 ---- 95.90B 80.20A 80.20A 87.50 -7.20 94.70 1840 ---- 91.00B 75.60A 75.60A 82.70 -7.20 89.90 1845 ---- 86.20B 70.90A 70.90A 77.90 -7.30 85.20 1850 ---- 82.70B 65.50A 65.50A 73.20 -7.20 80.40 1855 ---- 76.70B 61.00A 61.00A 68.60 -7.20 75.80 1860 ---- 72.10B 56.60A 56.60A 64.00 -7.20 71.20 1865 ---- 68.70B 52.30A 52.30A 59.50 -7.10 66.60 1870 ---- 64.20B 48.10A 48.10A 55.20 -7.00 62.20 1875 ---- 59.70B 44.00A 44.00A 50.90 -6.90 57.80 1880 ---- 55.40B 40.10A 40.10A 46.70 -6.90 53.60 1885 ---- 51.10B 36.40A 36.40A 42.70 -6.80 49.50 1890 ---- 47.00B 32.80A 32.80A 38.90 -6.60 45.50 1895 ---- 43.00B 29.50A 29.50A 35.20 -6.50 41.70 18 1900 ---- 39.20B 26.40A 26.40A 31.70 -6.30 38.00 8 1905 ---- 35.50B 23.40A 23.40A 28.40 -6.20 34.60 11 1910 ---- 32.10B 20.70A 20.70A 25.40 -5.90 31.30 1 1915 ---- 28.90B 18.20A 18.20A 22.50 -5.70 28.20 1 1920 ---- 25.80B 16.00A 16.00A 19.90 -5.50 25.40 10 1925 ---- 23.00B 13.90A 13.90A 17.50 -5.20 22.70 6 1930 16.00 20.40B 12.10A 16.40B 15.30 -4.90 21 20.20 6 41 1935 ---- 18.00B 10.50A 10.50A 13.40 -4.50 17.90 1 2 1940 ---- 15.90B 9.00A 9.00A 11.60 -4.20 2 15.80 2 1945 ---- ---- 7.80A 7.80A 10.10 -3.80 13.90 1950 9.50 9.50 6.70A 6.70A 8.70 -3.50 2 12.20 2 10 1955 ---- ---- 5.70A 5.70A 7.50 -3.20 10.70 1 1960 ---- ---- 4.90A 4.90A 6.50 -2.80 9.30 17 1965 ---- ---- 4.20A 4.20A 5.60 -2.50 8.10 11 1970 6.40 6.70B 3.60A 3.60A 4.80 -2.20 3 7.00 12 14 1975 5.40 5.80B 3.10A 3.10A 4.10 -2.00 100 6.10 1980 3.00 3.00 2.70A 2.70A 3.60 -1.70 2 5.30 1985 ---- ---- 2.40A 2.40A 3.10 -1.50 1 4.60 1 1990 3.60 3.80 2.10A 2.10A 2.70 -1.30 201 4.00 200 1995 ---- ---- 1.80A 1.80A 2.30 -1.20 3.50 2 2000 ---- ---- 1.60A 1.60A 2.00 -1.10 3.10 10 10 2005 ---- ---- 1.40A 1.40A 1.80 -.90 2.70 2010 ---- ---- 1.30A 1.30A 1.60 -.80 2.40 2015 ---- ---- 1.10A 1.10A 1.40 -.70 2.10 2020 ---- ---- 1.00A 1.00A 1.20 -.70 1.90 2025 ---- ---- .90A .90A 1.10 -.60 1.70 2030 .80 .80 .80 .90B 1.00 -.50 7 1.50 2035 ---- ---- .80A .80A .90 -.40 1.30 1 2040 .80 .80 .70A .80 .80 -.40 1 1.20 2045 ---- ---- .70A .70A .80 -.30 1.10 2050 ---- ---- .70A .70A .70 -.30 1.00 2055 ---- ---- .60A .60A .60 -.30 .90 2060 ---- ---- .60A .60A .60 -.20 .80 2065 ---- ---- .60A .60A .50 -.30 .80 2070 ---- ---- .50A .50A .50 -.20 .70 2075 ---- ---- .50A .50A .50 -.20 .70 2080 ---- ---- .50A .50A .40 -.20 .60 1 2085 ---- ---- .40A .40A .40 -.20 .60 2090 ---- ---- .40A .40A .40 -.10 .50 2095 ---- ---- .40A .40A .40 -.10 .50 2100 ---- ---- .40A .40A .40 -.10 .50 2105 ---- ---- ---- ---- .30 -.10 .40 2110 ---- ---- ---- ---- .30 -.10 .40 2115 ---- ---- .30A .30A .30 -.10 .40 2120 ---- ---- .30A .30A .30 -.10 .40 2125 ---- ---- .30A .30A .30 -.10 .40 2130 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options PUT 1700 ---- ---- ---- ---- .10 -.10 .20 1 5 1705 ---- ---- ---- ---- .20 .00 .20 1710 ---- ---- ---- ---- .20 .00 .20 1715 ---- ---- ---- ---- .20 .00 .20 1720 ---- ---- ---- ---- .20 .00 .20 1725 ---- ---- ---- ---- .20 -.10 .30 1730 ---- ---- ---- ---- .20 -.10 .30 1735 ---- ---- ---- ---- .20 -.10 .30 1740 ---- ---- ---- ---- .30 .00 .30 1745 ---- ---- ---- ---- .30 .00 .30 1750 ---- ---- ---- ---- .30 .00 .30 20 1755 ---- ---- ---- ---- .30 .00 .30 10 1760 ---- ---- ---- ---- .30 .00 .30 1765 ---- ---- ---- ---- .40 .00 10 .40 1770 ---- ---- ---- ---- .40 .00 .40 1775 ---- ---- ---- ---- .40 .00 .40 1 1780 ---- ---- ---- ---- .50 +.10 3 .40 1785 ---- ---- ---- ---- .50 .00 .50 1790 ---- ---- ---- ---- .50 .00 .50 1795 ---- .60B ---- .60B .60 +.10 .50 4 1800 ---- .70B ---- .70B .60 .00 .60 3 1805 ---- ---- ---- ---- .70 .00 .70 1810 .80 .80 .80 .80 .80 +.10 2 .70 1815 ---- .90B ---- .90B .90 +.10 .80 1820 ---- 1.10B ---- 1.10B 1.00 +.10 .90 1825 1.20 1.20 1.00A 1.10A 1.10 .00 17 1.10 2 1830 ---- 1.40B 1.10A 1.40B 1.20 .00 1.20 1835 ---- 1.60B 1.20A 1.20A 1.40 .00 1.40 1840 ---- 1.90B 1.40A 1.90B 1.60 .00 1.60 11 11 1845 ---- 2.30B 1.60A 2.30B 1.80 .00 1.80 1850 ---- 2.70B 1.80A 2.70B 2.10 .00 2.10 18 1855 ---- 3.20B 2.10A 3.20B 2.50 +.10 2.40 4 1860 ---- 3.70B 2.40A 3.70B 2.90 +.10 1 2.80 9 9 1865 ---- 4.40B 2.80A 4.40B 3.40 +.10 1 3.30 1 1 1870 4.40 5.20B 3.20A 3.80A 4.00 +.20 4 3.80 11 11 1875 ---- 6.10B 3.80A 6.10B 4.70 +.20 1 4.50 11 12 1880 5.20 7.20B 4.40A 4.40A 5.50 +.30 3 5.20 11 1885 ---- 8.50B 5.10A 8.50B 6.50 +.40 1 6.10 28 1890 ---- 10.00B 6.00A 10.00B 7.60 +.50 7.10 1 26 1895 ---- 11.70B 7.00A 11.60B 9.00 +.70 1 8.30 1 35 1900 10.20 13.50B 8.20A 13.50B 10.50 +.90 3 9.60 12 223 1905 ---- 15.60B 9.60A 15.60B 12.20 +1.10 3 11.10 1 1 1910 ---- 17.90B 11.10A 17.90B 14.10 +1.20 2 12.90 1 1 1915 ---- 20.50B 12.90A 20.50B 16.20 +1.40 2 14.80 1920 ---- 23.20B 14.80A 23.20B 18.60 +1.70 2 16.90 1925 ---- 26.10B 17.00A 26.10B 21.20 +2.00 19.20 6 1930 ---- 29.30B 19.40A 29.30B 24.00 +2.30 1 21.70 6 6 1935 ---- 32.70B 22.00A 32.70B 27.00 +2.60 24.40 1940 ---- 36.20B 24.80A 36.20B 30.30 +3.00 27.30 1945 32.20 39.90B 27.80A 39.90B 33.70 +3.30 1 30.40 1 1 1950 ---- 43.80B 31.00A 43.80B 37.30 +3.70 33.60 3 3 1955 ---- 47.80B 34.40A 47.80B 41.10 +4.00 37.10 1960 ---- 52.00B 38.00A 52.00B 45.10 +4.40 40.70 1965 ---- 56.30B 41.80A 56.30B 49.20 +4.70 44.50 1970 ---- 60.70B 45.70A 60.70B 53.40 +5.00 48.40 1975 ---- 65.10B 49.70A 65.10B 57.70 +5.20 52.50 1980 ---- 69.70B 53.90A 69.70B 62.10 +5.40 56.70 1985 ---- 73.60B 58.20A 73.50B 66.60 +5.60 61.00 1990 ---- 78.20B 62.60A 78.20B 71.20 +5.80 65.40 1995 ---- 83.00B 67.00A 82.90B 75.90 +6.10 69.80 2000 ---- 88.60B 71.60A 88.60B 80.60 +6.20 74.40 2005 ---- 92.60B 76.20A 92.50B 85.30 +6.30 79.00 2010 ---- 97.40B 82.20A 97.30B 90.10 +6.40 83.70 2015 ---- 102.30B 86.80A 102.20B 94.90 +6.50 88.40 2020 ---- 107.10B 91.70A 107.10B 99.70 +6.50 93.20 2025 ---- 112.90B 95.20A 112.90B 104.60 +6.70 97.90 2030 ---- 116.90B 101.30A 116.90B 109.50 +6.70 102.80 2035 ---- 121.80B 106.20A 121.80B 114.40 +6.80 107.60 2040 ---- 126.90B 111.10A 126.80B 119.30 +6.80 112.50 2045 ---- 131.70B 116.00A 131.70B 124.20 +6.90 117.30 2050 ---- 137.50B 119.50A 137.50B 129.20 +7.00 122.20 2055 ---- 141.60B 125.80A 141.60B 134.10 +6.90 127.20 2060 ---- 146.70B 130.80A 146.60B 139.10 +7.00 132.10 2065 ---- 151.70B 135.70A 151.60B 144.00 +7.00 137.00 2070 ---- 156.50B 140.70A 156.50B 149.00 +7.00 142.00 2075 ---- 162.40B 144.20A 162.40B 153.90 +7.00 146.90 2080 ---- 166.60B 150.60A 166.50B 158.90 +7.00 151.90 2085 ---- 171.60B 155.60A 171.50B 163.90 +7.10 156.80 2090 ---- 176.50B 160.50A 176.40B 168.90 +7.10 161.80 2095 ---- 181.30B 165.50A 181.30B 173.80 +7.10 166.70 2100 ---- 187.30B 169.00A 187.30B 178.80 +7.10 171.70 2105 ---- 191.70B 174.90A 191.70B 183.80 +7.10 176.70 2110 ---- 196.80B 179.80A 196.80B 188.80 +7.10 181.70 2115 ---- 201.70B 184.80A 201.70B 193.80 +7.20 186.60 2120 ---- 206.80B 189.80A 206.80B 198.80 +7.20 191.60 2125 ---- 212.30B 193.90A 212.30B 203.70 +7.10 196.60 2130 ---- 216.70B 200.00A 216.70B 208.70 +7.10 201.60 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options CALL 1695 ---- 235.30B 218.30A 218.30A 226.30 -7.30 233.60 1700 ---- 230.40B 213.20A 213.20A 221.30 -7.30 228.60 1705 ---- 225.20B 208.30A 208.30A 216.30 -7.30 223.60 1710 ---- 220.20B 203.30A 203.30A 211.30 -7.30 218.60 1715 ---- 215.20B 198.40A 198.40A 206.30 -7.30 213.60 1720 ---- 210.20B 193.30A 193.30A 201.30 -7.30 208.60 1725 ---- 205.20B 188.30A 188.30A 196.30 -7.30 203.60 1730 ---- 200.20B 183.30A 183.30A 191.30 -7.30 198.60 1735 ---- 195.20B 178.30A 178.30A 186.30 -7.30 193.60 1740 ---- 190.20B 173.30A 173.30A 181.30 -7.30 188.60 1745 ---- 185.20B 168.40A 168.40A 176.30 -7.30 183.60 1750 ---- 180.40B 163.20A 163.20A 171.30 -7.30 178.60 1755 ---- 175.20B 158.30A 158.30A 166.30 -7.30 173.60 1760 ---- 170.20B 153.30A 153.30A 161.30 -7.30 168.60 1765 ---- 165.20B 148.40A 148.40A 156.30 -7.30 163.60 1770 ---- 160.30B 143.30A 143.30A 151.30 -7.30 158.60 1775 ---- 155.20B 138.30A 138.30A 146.30 -7.30 153.60 1780 ---- 150.20B 133.40A 133.40A 141.30 -7.30 148.60 1785 ---- 145.30B 128.40A 128.40A 136.30 -7.30 143.60 1790 ---- 140.20B 123.40A 123.40A 131.30 -7.30 138.60 1795 ---- 135.20B 118.40A 118.40A 126.30 -7.30 133.60 1800 ---- 130.40B 113.20A 113.20A 121.30 -7.30 128.60 1805 ---- 125.20B 108.40A 108.40A 116.30 -7.30 123.60 1810 ---- 120.20B 103.40A 103.40A 111.30 -7.30 118.60 1815 ---- 115.20B 98.40A 98.40A 106.30 -7.30 113.60 1820 ---- 110.20B 93.40A 93.40A 101.30 -7.30 108.60 1825 ---- 105.20B 88.30A 88.30A 96.30 -7.30 103.60 1830 ---- 100.20B 83.40A 83.40A 91.30 -7.30 98.60 1 1835 ---- 95.20B 78.40A 78.40A 86.30 -7.30 93.60 1840 ---- 90.20B 73.40A 73.40A 81.30 -7.30 88.60 1 1845 ---- 85.20B 68.40A 68.40A 76.30 -7.30 83.60 1850 ---- 81.00B 63.20A 63.20A 71.30 -7.30 78.60 1 1855 ---- 75.30B 58.40A 58.40A 66.30 -7.30 73.60 1 1860 ---- 71.00B 53.40A 53.40A 61.30 -7.30 68.60 5 1865 ---- 66.00B 48.40A 48.40A 56.30 -7.30 63.60 3 1870 ---- 61.30B 42.80A 42.80A 51.30 -7.30 58.60 1 2 1875 ---- 56.30B 37.80A 37.80A 46.30 -7.30 53.60 1 2 1880 ---- 51.30B 32.80A 32.80A 41.30 -7.30 48.60 1 1885 40.20 46.30B 27.80A 27.80A 36.30 -7.40 1 43.70 7 1890 33.90 41.30B 22.80A 41.30B 31.30 -7.40 2 38.70 4 59 1895 ---- 36.30B 17.80A 17.80A 26.30 -7.50 33.80 9 16 1900 27.40 31.30B 12.90A 12.90A 21.30 -7.60 35 28.90 3 127 1905 13.30 26.30B 8.10A 12.70A 16.30 -7.70 1 24.00 17 195 1910 5.30 21.30B 3.80A 4.40A 11.30 -8.10 10 19.40 4 297 1915 11.70 16.40B 1.00 5.60B 6.30 -8.80 208 15.10 3 181 1920 8.40 11.70B .10 1.60 1.30 -9.80 210 11.10 24 114 1925 5.60 7.50B .10A .10A .00 -7.80 222 7.80 128 518 1930 3.70 4.50B .10 .10 .00 -5.20 400 5.20 563 732 1935 2.40 2.60B .10 .10 .00 -3.30 49 3.30 231 165 1940 1.40 1.40 .10 .10 .00 -2.10 392 2.10 183 504 1945 .60 .70 .10 .10 .00 -1.30 15 1.30 509 448 1950 .40 .40 .10A .10A .00 -.80 148 .80 332 370 1955 .10 .20 .10 .10A .00 -.50 6 .50 659 641 1960 .10 .10 .10 .10 .00 -.30 4 .30 58 116 1965 ---- ---- .10A .10A .00 -.20 .20 96 169 1970 ---- ---- ---- ---- .00 -.10 .10 20 126 1975 ---- ---- ---- ---- .00 -.10 .10 35 87 1980 ---- ---- ---- ---- .00 -.10 .10 199 100 1985 ---- ---- ---- ---- .00 -.10 .10 14 205 1990 ---- ---- ---- ---- .00 -.10 .10 41 146 1995 ---- ---- ---- ---- .00 -.10 1 .10 1 256 2000 ---- ---- ---- ---- .00 -.10 .10 59 591 2005 ---- ---- ---- ---- .00 -.10 .10 250 251 2010 ---- ---- ---- ---- .00 -.10 .10 11 2015 ---- ---- ---- ---- .00 -.10 .10 46 2020 ---- ---- ---- ---- .00 -.10 .10 27 2025 ---- ---- ---- ---- .00 -.10 .10 48 2030 ---- ---- ---- ---- .00 -.10 .10 30 2035 ---- ---- ---- ---- .00 -.10 .10 25 2040 ---- ---- ---- ---- .00 -.10 .10 5 2045 ---- ---- ---- ---- .00 -.10 .10 56 2050 ---- ---- ---- ---- .00 -.10 .10 41 2055 ---- ---- ---- ---- .00 -.10 .10 97 2060 ---- ---- ---- ---- .00 -.10 .10 25 2065 ---- ---- ---- ---- .00 -.10 .10 31 2070 ---- ---- ---- ---- .00 -.10 .10 7 2075 ---- ---- ---- ---- .00 -.10 .10 40 2080 ---- ---- ---- ---- .00 -.10 .10 40 2085 ---- ---- ---- ---- .00 -.10 .10 25 2090 ---- ---- ---- ---- .00 -.10 .10 25 2095 ---- ---- ---- ---- .00 -.10 .10 7 2100 ---- ---- ---- ---- .00 -.10 .10 2105 ---- ---- ---- ---- .00 -.10 .10 2110 ---- ---- ---- ---- .00 -.10 .10 2 2115 ---- ---- ---- ---- .00 -.10 .10 2120 ---- ---- ---- ---- .00 -.10 .10 2125 ---- ---- ---- ---- .00 -.10 .10 2130 ---- ---- ---- ---- .00 -.10 .10 2135 ---- ---- ---- ---- .00 -.10 .10 2140 ---- ---- ---- ---- .00 -.10 .10 2145 ---- ---- ---- ---- .00 -.10 .10 2150 ---- ---- ---- ---- .00 -.10 .10 2155 ---- ---- ---- ---- .00 -.10 .10 1 2160 ---- ---- ---- ---- .00 -.10 .10 2165 ---- ---- ---- ---- .00 -.10 .10 2170 ---- ---- ---- ---- .00 -.10 .10 2175 ---- ---- ---- ---- .00 -.10 .10 6 2180 ---- ---- ---- ---- .00 -.10 .10 2 2185 ---- ---- ---- ---- .00 -.10 .10 18 2190 ---- ---- ---- ---- .00 -.10 .10 TOTAL EST.VOL VOLUME OPEN INT OG4 AUG23 Gold Weekly 4 Options PUT 1695 ---- ---- ---- ---- .00 -.10 .10 1700 ---- ---- ---- ---- .00 -.10 .10 1705 ---- ---- ---- ---- .00 -.10 .10 1710 ---- ---- ---- ---- .00 -.10 .10 1715 ---- ---- ---- ---- .00 -.10 .10 1720 ---- ---- ---- ---- .00 -.10 .10 1725 ---- ---- ---- ---- .00 -.10 .10 1730 ---- ---- ---- ---- .00 -.10 .10 1735 ---- ---- ---- ---- .00 -.10 .10 1740 ---- ---- ---- ---- .00 -.10 .10 1745 ---- ---- ---- ---- .00 -.10 .10 1750 ---- ---- ---- ---- .00 -.10 .10 4 1755 ---- ---- ---- ---- .00 -.10 .10 1760 ---- ---- ---- ---- .00 -.10 .10 1765 ---- ---- ---- ---- .00 -.10 .10 40 1770 ---- ---- ---- ---- .00 -.10 .10 25 1775 ---- ---- ---- ---- .00 -.10 .10 17 1780 ---- ---- ---- ---- .00 -.10 .10 60 1785 ---- ---- ---- ---- .00 -.10 .10 1790 ---- ---- ---- ---- .00 -.10 .10 18 1795 ---- ---- ---- ---- .00 -.10 .10 34 1800 ---- ---- ---- ---- .00 -.10 .10 45 1805 ---- ---- ---- ---- .00 -.10 .10 25 1810 ---- ---- ---- ---- .00 -.10 .10 111 1815 ---- ---- ---- ---- .00 -.10 .10 81 1820 ---- ---- ---- ---- .00 -.10 .10 250 1825 ---- ---- ---- ---- .00 -.10 .10 232 1830 ---- ---- ---- ---- .00 -.10 .10 134 1835 ---- ---- ---- ---- .00 -.10 .10 224 1840 ---- ---- ---- ---- .00 -.10 .10 57 1845 .10 .10 .10 .10 .00 -.10 3 .10 10 102 1850 ---- ---- ---- ---- .00 -.10 .10 8 63 1855 ---- ---- ---- ---- .00 -.10 .10 17 161 1860 ---- ---- ---- ---- .00 -.10 1 .10 4 86 1865 ---- ---- ---- ---- .00 -.10 10 .10 12 124 1870 ---- ---- ---- ---- .00 -.10 .10 11 90 1875 ---- ---- ---- ---- .00 -.10 .10 75 810 1880 .10 .10 .10 .10 .00 -.10 12 .10 24 228 1885 ---- ---- .10A .10A .00 -.20 1 .20 10 240 1890 ---- ---- .10A .10A .00 -.20 2 .20 127 236 1895 .20 .20 .10 .10 .00 -.30 3 .30 9 68 1900 .40 .40 .10 .10 .00 -.40 37 .40 40 177 1905 .40 .70B .10A .10A .00 -.50 47 .50 99 186 1910 1.10 1.40B .10 .10A .00 -.90 255 .90 200 131 1915 2.20 3.50 .10 .10 .00 -1.60 77 1.60 220 122 1920 3.00 7.60B .10A .10A .00 -2.60 387 2.60 81 73 1925 5.40 12.40B 1.30A 4.40A 3.70 -.60 116 4.30 550 241 1930 8.00 17.30B 2.90A 10.10B 8.70 +2.00 36 6.70 432 587 1935 13.20 22.30B 5.70A 5.70A 13.70 +3.90 4 9.80 1 10 1940 17.50 27.30B 9.60A 27.30B 18.70 +5.10 7 13.60 13 16 1945 22.80 32.30B 14.10A 32.20B 23.70 +5.90 6 17.80 30 1950 26.90 37.30B 19.00A 25.90A 28.70 +6.40 2 22.30 25 1955 ---- 42.30B 23.90A 42.30B 33.70 +6.70 27.00 11 1960 32.00 47.30B 28.80A 28.80A 38.70 +6.90 17 31.80 15 49 1965 ---- 51.60B 33.80A 51.60B 43.70 +7.00 36.70 13 1970 46.90 56.60B 38.80A 56.60B 48.70 +7.10 3 41.60 2 1975 ---- 61.70B 43.80A 61.70B 53.70 +7.10 46.60 3 1980 ---- 66.60B 48.80A 66.60B 58.70 +7.10 51.60 1 1985 ---- 71.60B 53.80A 71.60B 63.70 +7.10 56.60 1 1990 ---- 76.60B 58.80A 76.60B 68.70 +7.10 61.60 1 1995 ---- 81.60B 63.80A 81.60B 73.70 +7.10 66.60 2000 ---- 86.80B 68.80A 86.80B 78.70 +7.10 71.60 2005 ---- 91.60B 73.80A 91.60B 83.70 +7.10 76.60 1 2010 ---- 96.60B 79.00A 96.60B 88.70 +7.10 81.60 2015 ---- 101.60B 84.00A 101.60B 93.70 +7.10 86.60 1 2020 ---- 106.60B 89.80A 106.60B 98.70 +7.10 91.60 2025 ---- 111.70B 94.00A 111.70B 103.70 +7.10 96.60 2030 ---- 116.60B 99.80A 116.60B 108.70 +7.10 101.60 2035 ---- 121.60B 104.70A 121.60B 113.70 +7.10 106.60 2040 ---- 126.60B 109.80A 126.60B 118.70 +7.10 111.60 2045 ---- 131.60B 114.80A 131.60B 123.70 +7.10 116.60 2050 ---- 136.80B 119.60A 136.80B 128.70 +7.10 121.60 2055 ---- 141.60B 124.80A 141.60B 133.70 +7.10 126.60 2060 ---- 146.60B 129.80A 146.60B 138.70 +7.10 131.60 2065 ---- 151.60B 134.80A 151.60B 143.70 +7.10 136.60 2070 ---- 156.60B 139.80A 156.60B 148.70 +7.10 141.60 2075 ---- 161.70B 144.80A 161.70B 153.70 +7.10 146.60 2080 ---- 166.60B 149.80A 166.60B 158.70 +7.10 151.60 2085 ---- 171.60B 154.80A 171.60B 163.70 +7.10 156.60 2090 ---- 176.60B 159.80A 176.60B 168.70 +7.10 161.60 2095 ---- 181.60B 164.80A 181.60B 173.70 +7.10 166.60 2100 ---- 186.80B 169.60A 186.80B 178.70 +7.10 171.60 2105 ---- 191.60B 174.80A 191.60B 183.70 +7.10 176.60 2110 ---- 196.60B 179.80A 196.60B 188.70 +7.10 181.60 2115 ---- 201.60B 184.80A 201.60B 193.70 +7.10 186.60 2120 ---- 206.60B 189.80A 206.60B 198.70 +7.10 191.60 2125 ---- 211.70B 194.60A 211.70B 203.70 +7.10 196.60 2130 ---- 216.60B 199.80A 216.60B 208.70 +7.10 201.60 2135 ---- 221.60B 204.80A 221.60B 213.70 +7.10 206.60 2140 ---- 226.60B 209.80A 226.60B 218.70 +7.10 211.60 2145 ---- 231.60B 214.80A 231.60B 223.70 +7.10 216.60 2150 ---- 236.80B 219.60A 236.80B 228.70 +7.10 221.60 2155 ---- 241.60B 224.80A 241.60B 233.70 +7.10 226.60 2160 ---- 246.60B 229.70A 246.60B 238.70 +7.10 231.60 2165 ---- 251.60B 234.70A 251.60B 243.70 +7.10 236.60 2170 ---- 256.60B 239.70A 256.60B 248.70 +7.10 241.60 2175 ---- 261.70B 244.60A 261.70B 253.70 +7.10 246.60 2180 ---- 266.60B 249.70A 266.60B 258.70 +7.10 251.60 2185 ---- 271.70B 254.70A 271.70B 263.70 +7.10 256.60 2190 ---- 276.70B 259.70A 276.70B 268.70 +7.10 261.60 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 16.164B 15.738A 16.157B 15.984 +.004 15.980 850 ---- 15.919B 15.488A 15.919B 15.734 +.004 15.730 875 ---- 15.669B 15.238A 15.669B 15.484 +.004 15.480 900 ---- 15.419B 14.988A 15.419B 15.234 +.004 15.230 925 ---- 15.169B 14.738A 15.169B 14.984 +.004 14.980 950 ---- 14.919B 14.488A 14.919B 14.734 +.004 14.730 975 ---- 14.669B 14.238A 14.669B 14.484 +.004 14.480 1000 ---- 14.419B 13.988A 14.419B 14.234 +.004 14.230 1025 ---- 14.169B 13.738A 14.169B 13.984 +.004 13.980 1050 ---- 13.919B 13.488A 13.919B 13.734 +.004 13.730 1075 ---- 13.669B 13.238A 13.669B 13.484 +.004 13.480 1100 ---- 13.414B 12.988A 13.407B 13.234 +.004 13.230 1125 ---- 13.164B 12.738A 13.157B 12.984 +.004 12.980 1150 ---- 12.919B 12.488A 12.919B 12.734 +.004 12.730 1175 ---- 12.669B 12.238A 12.669B 12.484 +.004 12.480 1200 ---- 12.414B 11.988A 12.407B 12.234 +.004 12.230 1225 ---- 12.169B 11.738A 12.169B 11.984 +.004 11.980 1250 ---- 11.919B 11.488A 11.919B 11.734 +.004 11.730 1275 ---- 11.664B 11.238A 11.657B 11.484 +.004 11.480 1300 ---- 11.419B 10.988A 11.419B 11.234 +.004 11.230 1325 ---- 11.169B 10.738A 11.169B 10.984 +.004 10.980 1350 ---- 10.914B 10.488A 10.907B 10.734 +.004 10.730 1375 ---- 10.669B 10.237A 10.669B 10.484 +.004 10.480 1400 ---- 10.414B 9.988A 10.407B 10.234 +.004 10.230 1425 ---- 10.164B 9.738A 10.157B 9.984 +.004 9.980 1450 ---- 9.919B 9.488A 9.919B 9.734 +.004 9.730 1475 ---- 9.664B 9.238A 9.657B 9.484 +.004 9.480 1500 ---- 9.419B 8.988A 9.419B 9.234 +.004 9.230 1525 ---- 9.169B 8.738A 9.169B 8.984 +.004 8.980 1550 ---- 8.919B 8.488A 8.919B 8.734 +.004 8.730 1575 ---- 8.669B 8.238A 8.669B 8.484 +.004 8.480 1600 ---- 8.419B 7.988A 8.419B 8.234 +.004 8.230 1625 ---- 8.169B 7.737A 8.169B 7.984 +.004 7.980 1650 ---- 7.919B 7.487A 7.919B 7.734 +.004 7.730 1675 ---- 7.669B 7.237A 7.669B 7.484 +.004 7.480 1700 ---- 7.419B 6.987A 7.419B 7.234 +.004 7.230 1 1725 ---- 7.169B 6.737A 7.169B 6.984 +.004 6.980 2 1750 ---- 6.919B 6.488A 6.919B 6.734 +.004 6.730 1 1775 ---- 6.669B 6.237A 6.669B 6.484 +.004 6.480 1800 ---- 6.419B 5.987A 6.419B 6.234 +.004 6.230 1825 ---- 6.169B 5.737A 6.169B 5.984 +.004 5.980 1850 ---- 5.919B 5.487A 5.919B 5.734 +.004 5.730 1875 ---- 5.669B 5.237A 5.669B 5.484 +.004 5.480 1900 ---- 5.419B 4.987A 5.419B 5.234 +.004 5.230 1925 ---- 5.169B 4.738A 5.169B 4.984 +.004 4.980 1950 ---- 4.914B 4.488A 4.907B 4.734 +.004 4.730 1975 ---- 4.669B 4.238A 4.669B 4.484 +.004 4.480 2000 ---- 4.419B 3.988A 4.419B 4.234 +.004 4.230 2025 ---- 4.169B 3.738A 4.169B 3.984 +.004 3.980 2050 ---- 3.919B 3.488A 3.919B 3.734 +.004 3.730 2055 ---- 3.869B 3.438A 3.869B 3.684 +.004 3.680 2060 ---- 3.819B 3.388A 3.819B 3.634 +.004 3.630 2065 ---- 3.769B 3.338A 3.769B 3.584 +.004 3.580 2070 ---- 3.719B 3.288A 3.719B 3.534 +.004 3.530 2075 ---- 3.669B 3.238A 3.669B 3.484 +.004 3.480 2080 ---- 3.619B 3.188A 3.619B 3.434 +.004 3.430 2085 ---- 3.564B 3.138A 3.557B 3.384 +.004 3.380 2090 ---- 3.514B 3.088A 3.507B 3.334 +.004 3.330 2095 ---- 3.464B 3.037A 3.457B 3.284 +.004 3.280 2100 ---- 3.419B 2.987A 3.419B 3.234 +.004 3.230 54 2105 ---- 3.364B 2.937A 3.357B 3.184 +.004 3.180 2110 ---- 3.319B 2.887A 3.319B 3.134 +.004 3.130 2115 ---- 3.269B 2.837A 3.269B 3.084 +.004 3.080 2120 ---- 3.219B 2.787A 3.219B 3.034 +.004 3.030 2125 ---- 3.164B 2.738A 3.161B 2.984 +.004 2.980 8 2130 ---- 3.118B 2.685A 3.118B 2.934 +.004 2.930 2135 ---- 3.068B 2.635A 3.068B 2.884 +.004 2.880 2140 ---- 3.018B 2.587A 3.018B 2.834 +.004 2.830 2145 ---- 2.968B 2.537A 2.968B 2.784 +.004 2.780 10 2150 ---- 2.918B 2.487A 2.918B 2.734 +.004 2.730 135 2155 ---- 2.868B 2.436A 2.868B 2.684 +.004 2.680 2160 ---- 2.818B 2.386A 2.818B 2.634 +.004 2.630 2165 ---- 2.768B 2.336A 2.768B 2.584 +.004 2.580 2170 ---- 2.718B 2.286A 2.718B 2.534 +.004 2.530 2175 ---- 2.668B 2.236A 2.668B 2.484 +.004 2.480 2 2180 ---- 2.618B 2.186A 2.618B 2.434 +.004 2.430 2185 ---- 2.568B 2.137A 2.568B 2.384 +.004 2.380 2190 ---- 2.518B 2.086A 2.518B 2.335 +.005 2.330 2195 ---- 2.468B 2.037A 2.468B 2.285 +.005 2.280 2200 ---- 2.421B 1.982A 1.982A 2.235 +.005 2.230 78 2205 ---- 2.368B 1.937A 1.937A 2.185 +.005 2.180 2210 ---- 2.318B 1.887A 1.887A 2.135 +.005 2.130 2215 ---- 2.268B 1.836A 1.836A 2.085 +.005 2.080 2220 1.930 2.218B 1.779A 2.218B 2.035 +.005 2 2.030 1 2225 ---- 2.168B 1.729A 1.729A 1.985 +.005 1.980 1 8 2230 ---- 2.118B 1.679A 1.679A 1.935 +.005 1.930 14 2235 ---- 2.068B 1.629A 1.629A 1.885 +.004 1.881 5 2240 ---- 2.018B 1.579A 1.579A 1.835 +.004 1.831 12 2245 ---- 1.968B 1.530A 1.530A 1.785 +.004 1.781 5 2250 ---- 1.934B 1.480A 1.480A 1.735 +.004 1.731 6 175 2255 ---- 1.868B 1.430A 1.430A 1.685 +.003 1.682 31 2260 ---- 1.834B 1.380A 1.380A 1.635 +.003 1.632 86 2265 ---- 1.784B 1.330A 1.330A 1.585 +.003 1.582 34 2270 ---- 1.734B 1.281A 1.281A 1.535 +.003 1.532 36 2275 ---- 1.684B 1.231A 1.231A 1.485 +.002 1.483 245 2280 ---- 1.634B 1.182A 1.182A 1.435 +.002 1.433 56 2285 ---- 1.584B 1.132A 1.132A 1.385 +.002 1.383 40 2290 ---- 1.534B 1.082A 1.082A 1.335 +.001 1.334 176 2295 ---- 1.484B 1.033A 1.033A 1.285 +.001 1.284 12 2300 1.233 1.434B .984A 1.318B 1.235 .000 122 1.235 6 350 2305 ---- 1.384B .934A .934A 1.186 +.001 1.185 45 2310 ---- 1.335B .885A .885A 1.136 .000 1.136 36 2315 ---- 1.284B .836A .836A 1.086 -.001 1.087 31 2320 ---- 1.233B .787A .787A 1.036 -.002 1.038 70 2325 ---- 1.185B .738A .738A .987 -.002 8 .989 199 2330 ---- 1.134B .690A .690A .937 -.004 6 .941 96 2335 .700 1.086B .642A .968B .888 -.004 2 .892 107 2340 ---- 1.035B .595A .595A .838 -.006 .844 1 280 2345 ---- .987B .548A .548A .789 -.008 .797 24 2350 .645 .936B .503A .774A .740 -.010 8 .750 27 779 2355 ---- .888B .457A .457A .691 -.013 .704 31 2360 ---- .837B .413A .413A .643 -.016 1 .659 2 163 2365 .524 .789B .371A .513A .594 -.020 8 .614 1 35 2370 .512 .741B .330A .741B .547 -.024 2 .571 77 2375 ---- .691B .290A .290A .500 -.028 .528 7 507 2380 .478 .645B .254A .254A .454 -.032 7 .486 200 423 2385 .436 .597B .223A .338A .409 -.037 6 .446 54 2390 .198 .549B .192A .435B .366 -.041 10 .407 166 2395 ---- .505B .164A .164A .324 -.046 10 .370 63 2400 .338 .461B .135A .312A .284 -.050 50 .334 6 739 2405 ---- .417B .115A .115A .246 -.055 .301 56 2410 .221 .374B .095A .095A .211 -.059 8 .270 10 53 2415 .172 .334B .078A .229B .179 -.062 18 .241 13 77 2420 .216 .301B .064A .170A .150 -.064 16 .214 5 26 2425 .143 .265B .052A .166B .125 -.064 31 .189 39 115 2430 .049 .231B .043A .141B .103 -.063 33 .166 19 72 2435 .096 .203B .036A .119B .084 -.062 32 .146 15 69 2440 .101 .176B .030A .081B .068 -.060 13 .128 10 84 2445 .095 .150B .026A .066 .055 -.056 3 .111 1 9 2450 .059 .130 .020 .055 .044 -.053 275 .097 825 1299 2455 .047 .109B .018A .046A .035 -.049 2 .084 1 44 2460 .057 .092B .015A .044B .028 -.045 33 .073 5 77 2465 .082 .082 .013A .032A .023 -.040 8 .063 10 16 2470 .023 .065B .012A .029B .018 -.036 27 .054 14 55 2475 .025 .053B .010 .024A .015 -.032 80 .047 97 370 2480 .010 .044B .009 .021B .013 -.028 44 .041 7 71 2485 .029 .036B .009 .017 .011 -.024 24 .035 67 2490 .021 .030B .008A .008A .009 -.021 1 .030 86 2495 .014 .014 .009A .014 .008 -.018 1 .026 1 62 2500 .019 .022B .005 .013B .007 -.016 190 .023 234 1564 2505 .016 .018B .007A .012 .007 -.013 28 .020 18 186 2510 .010 .010 .007A .014B .006 -.012 1 .018 2 127 2515 .013 .013 .006A .006A .006 -.010 7 .016 41 2520 .011 .011 .005A .010B .005 -.009 13 .014 9 38 2525 .006 .010B .005A .009 .005 -.008 15 .013 8 745 2530 .008 .008 .005A .005A .004 -.007 7 .011 1 36 2535 .006 .007B .005A .007B .004 -.006 7 .010 64 2540 ---- ---- .005A .005A .004 -.006 .010 82 2545 ---- ---- .004A .004A .004 -.005 .009 7 36 2550 .004 .007 .003 .007B .003 -.005 13 .008 42 681 2555 .005 .005 .003 .005B .003 -.005 14 .008 7 46 2560 .003 .005B .002 .005B .003 -.004 7 .007 86 2565 .003 .005B .003 .005B .003 -.004 2 .007 7 32 2570 ---- ---- .004A .004A .003 -.004 .007 64 2575 ---- ---- .004A .004A .002 -.004 .006 7 115 2580 ---- ---- .004A .004A .002 -.004 .006 7 18 2585 .005 .005 .004A .005 .002 -.004 1 .006 29 2590 .005 .005 .004A .005 .002 -.004 1 .006 10 36 2595 ---- ---- .004A .004A .002 -.004 .006 1 43 2600 .005 .005 .003A .004 .002 -.003 22 .005 26 2197 2605 ---- ---- .004A .004A .002 -.003 .005 7 32 2610 ---- ---- .003A .003A .002 -.003 .005 36 2615 ---- ---- .003A .003A .002 -.003 .005 11 2620 ---- ---- .003A .003A .002 -.003 .005 91 2625 ---- ---- .003A .003A .002 -.003 .005 233 2630 ---- ---- .003A .003A .002 -.003 .005 14 2635 ---- ---- .003A .003A .002 -.003 .005 41 2640 ---- ---- .003A .003A .002 -.002 .004 46 2645 ---- ---- .003A .003A .001 -.003 .004 37 2650 .002 .002 .002 .002 .001 -.003 1 .004 416 2655 ---- ---- .003A .003A .001 -.003 .004 30 2660 ---- ---- .003A .003A .001 -.003 .004 45 2665 ---- ---- .003A .003A .001 -.003 .004 65 2670 ---- ---- .002A .002A .001 -.003 .004 37 2675 .004 .004 .002A .002A .001 -.003 6 .004 143 2680 ---- ---- .002A .002A .001 -.003 .004 21 2685 ---- ---- .002A .002A .001 -.003 .004 77 2690 ---- ---- .002A .002A .001 -.003 .004 18 2695 ---- ---- .002A .002A .001 -.002 .003 24 2700 ---- ---- .002A .002A .001 -.002 3 .003 6 1661 2725 .003 .003 .002A .002A .001 -.002 8 .003 24 237 2750 .003 .003 .002 .002 .001 -.002 7 .003 22 583 2775 ---- ---- .002A .002A .001 -.002 .003 112 2800 ---- ---- ---- ---- .001 -.001 .002 1146 2825 .002 .002 .002 .002 .001 -.001 7 .002 14 81 2850 .002 .002 .002 .002 .001 -.001 15 .002 18 254 2875 .002 .002 .002 .002 .001 -.001 1 .002 143 2900 .002 .002 .001 .001 .001 -.001 17 .002 28 383 2925 .002 .002 .002 .002 .001 -.001 6 .002 68 2950 .001 .001 .001 .001 .001 -.001 2 .002 97 2975 ---- ---- ---- ---- .001 -.001 .002 115 3000 ---- ---- ---- ---- .001 -.001 .002 2378 3025 ---- ---- ---- ---- .001 -.001 .002 48 3050 ---- ---- ---- ---- .001 -.001 .002 40 3075 ---- ---- ---- ---- .001 -.001 .002 49 3100 ---- ---- ---- ---- .001 .000 .001 145 3125 ---- ---- ---- ---- .001 .000 .001 7 3150 ---- ---- ---- ---- .001 .000 .001 144 3175 ---- ---- ---- ---- .001 .000 .001 19 3200 ---- ---- ---- ---- .001 .000 .001 1 423 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 ---- 11.980B 11.607A 11.959B 11.833 +.008 11.825 1300 ---- 11.730B 11.356A 11.709B 11.583 +.008 11.575 1325 ---- 11.480B 11.106A 11.459B 11.333 +.008 11.325 1350 ---- 11.229B 10.856A 11.208B 11.083 +.008 11.075 1375 ---- 10.975B 10.606A 10.954B 10.833 +.008 10.825 1400 ---- 10.730B 10.356A 10.710B 10.583 +.008 10.575 1425 ---- 10.481B 10.106A 10.460B 10.333 +.008 10.325 1450 ---- 10.231B 9.856A 10.210B 10.083 +.008 10.075 1475 ---- 9.981B 9.606A 9.960B 9.833 +.008 9.825 1500 ---- 9.731B 9.356A 9.710B 9.583 +.008 9.575 1525 ---- 9.481B 9.105A 9.460B 9.333 +.008 9.325 1550 ---- 9.226B 8.855A 9.204B 9.083 +.008 9.075 1575 ---- 8.976B 8.605A 8.955B 8.833 +.008 8.825 1600 ---- 8.732B 8.355A 8.712B 8.583 +.008 8.575 1625 ---- 8.482B 8.105A 8.461B 8.333 +.008 8.325 1650 ---- 8.232B 7.855A 8.211B 8.083 +.008 8.075 1675 ---- 7.982B 7.605A 7.961B 7.833 +.008 7.825 1700 ---- 7.732B 7.355A 7.711B 7.583 +.008 7.575 1725 ---- 7.482B 7.105A 7.461B 7.333 +.008 7.325 1750 ---- 7.232B 6.855A 7.212B 7.083 +.008 7.075 1775 ---- 6.983B 6.604A 6.963B 6.833 +.008 6.825 1800 ---- 6.732B 6.354A 6.712B 6.583 +.008 6.575 1825 ---- 6.483B 6.104A 6.463B 6.333 +.008 6.325 1850 ---- 6.233B 5.854A 6.214B 6.083 +.008 6.075 1875 ---- 5.983B 5.604A 5.964B 5.833 +.008 5.825 1900 ---- 5.733B 5.354A 5.713B 5.583 +.008 5.575 1925 ---- 5.483B 5.104A 5.463B 5.333 +.008 10 5.325 1950 ---- 5.234B 4.854A 5.214B 5.083 +.008 60 5.075 1975 ---- 4.979B 4.605A 4.958B 4.833 +.008 4.825 2000 ---- 4.735B 4.356A 4.715B 4.584 +.008 4.576 20 77 2025 ---- 4.486B 4.108A 4.467B 4.335 +.007 4.328 2050 ---- 4.237B 3.860A 4.217B 4.087 +.007 10 4.080 2 2075 ---- 3.990B 3.614A 3.970B 3.840 +.007 3.833 2 2085 ---- 3.892B 3.515A 3.873B 3.741 +.007 3.734 2090 ---- 3.843B 3.466A 3.823B 3.692 +.007 3.685 2095 ---- 3.788B 3.412A 3.767B 3.643 +.007 3.636 2100 ---- 3.739B 3.363A 3.718B 3.593 +.006 5 3.587 100 2105 ---- 3.690B 3.314A 3.674B 3.544 +.006 3.538 2110 ---- 3.640B 3.265A 3.625B 3.495 +.006 3.489 2115 ---- 3.591B 3.216A 3.570B 3.446 +.006 3.440 2120 ---- 3.542B 3.168A 3.526B 3.397 +.006 3.391 2125 ---- 3.493B 3.119A 3.477B 3.348 +.006 3.342 1 2130 ---- 3.444B 3.070A 3.428B 3.299 +.006 3.293 2135 ---- 3.395B 3.022A 3.374B 3.250 +.006 3.244 5 2140 ---- 3.346B 2.973A 3.325B 3.201 +.005 3.196 5 2145 ---- 3.297B 2.925A 3.276B 3.152 +.005 3.147 2150 ---- 3.248B 2.876A 3.233B 3.103 +.004 3.099 1 2155 ---- 3.200B 2.828A 3.184B 3.054 +.004 3.050 2160 ---- 3.151B 2.780A 3.130B 3.006 +.004 3.002 2165 ---- 3.102B 2.732A 3.087B 2.957 +.004 2.953 2170 ---- 3.054B 2.684A 3.033B 2.909 +.004 2.905 2175 ---- 3.005B 2.610A 2.610A 2.860 +.003 2.857 1 2180 ---- 2.957B 2.588A 2.936B 2.812 +.003 2.809 2185 ---- 2.909B 2.541A 2.888B 2.764 +.003 2.761 2190 ---- 2.860B 2.493A 2.845B 2.716 +.003 2.713 2195 ---- 2.812B 2.446A 2.797B 2.668 +.003 2.665 2200 ---- 2.808B 2.373A 2.373A 2.620 +.002 2.618 1 14 2205 ---- 2.716B 2.351A 2.701B 2.572 +.002 2.570 2210 ---- 2.668B 2.304A 2.653B 2.524 +.001 2.523 2215 ---- 2.620B 2.258A 2.600B 2.477 +.001 2.476 2220 ---- 2.573B 2.211A 2.552B 2.429 .000 2.429 2225 ---- 2.571B 2.139A 2.139A 2.382 .000 2.382 1 2230 ---- 2.477B 2.118A 2.457B 2.335 .000 2.335 2235 ---- 2.430B 2.072A 2.410B 2.288 -.001 2.289 4 2240 ---- 2.383B 2.026A 2.363B 2.242 .000 2.242 4 2245 ---- 2.336B 1.980A 2.316B 2.195 -.001 2.196 8 2250 ---- 2.333B 1.911A 1.911A 2.149 -.001 2.150 16 2255 ---- 2.242B 1.890A 2.222B 2.103 -.002 2.105 2260 ---- 2.196B 1.845A 2.176B 2.057 -.002 2.059 4 2265 ---- 2.150B 1.800A 2.130B 2.011 -.003 2.014 50 2270 ---- 2.104B 1.756A 2.084B 1.966 -.003 1.969 2 2275 ---- 2.104B 1.690A 1.690A 1.921 -.004 1.925 59 2280 ---- 2.012B 1.665A 1.993B 1.876 -.004 1.880 6 2285 ---- 1.967B 1.623A 1.947B 1.832 -.004 1.836 12 2290 ---- 1.922B 1.579A 1.902B 1.788 -.005 1.793 4 2295 ---- 1.877B 1.539A 1.858B 1.744 -.006 1.750 3 2300 ---- 1.877B 1.479A 1.479A 1.700 -.007 6 1.707 99 2305 ---- 1.790B 1.455A 1.770B 1.657 -.008 1.665 42 2310 ---- 1.750B 1.416A 1.741B 1.614 -.009 1.623 18 2315 ---- 1.713B 1.376A 1.698B 1.572 -.009 1.581 51 2320 ---- 1.670B 1.338A 1.655B 1.530 -.010 1.540 5 2325 ---- 1.661B 1.282A 1.282A 1.488 -.012 1.500 1 371 2330 ---- 1.585B 1.261A 1.570B 1.447 -.013 1.460 59 2335 ---- 1.542B 1.224A 1.528B 1.407 -.013 1.420 2 2340 ---- 1.501B 1.187A 1.486B 1.367 -.014 1.381 2 2345 ---- 1.459B 1.151A 1.445B 1.327 -.015 1.342 59 2350 1.117 1.453B 1.099A 1.452B 1.289 -.016 13 1.305 385 2355 ---- 1.378B 1.080A 1.364B 1.250 -.017 1.267 10 2360 ---- 1.338B 1.046A 1.046A 1.213 -.017 2 1.230 27 2365 ---- 1.299B 1.000A 1.281B 1.176 -.018 1.194 14 2370 ---- 1.263B .967A 1.288B 1.140 -.019 2 1.159 22 2375 ---- 1.258B .932A .932A 1.104 -.020 1.124 10 105 2380 ---- 1.187B .903A .903A 1.069 -.021 1.090 15 2385 ---- 1.150B .872A .872A 1.035 -.021 1.056 20 2390 ---- 1.114B .842A .842A 1.002 -.021 1.023 15 2395 ---- 1.078B .813A .813A .969 -.022 .991 8 2400 .887 1.078B .778A .976A .936 -.023 12 .959 12 190 2405 ---- 1.012B .753A .753A .905 -.023 .928 41 2410 .786 .999B .726A .773A .874 -.024 3 .898 1 21 2415 ---- .965B .700A .700A .844 -.024 .868 9 2420 .858 .946B .671A .760A .815 -.024 14 .839 6 41 2425 ---- .917B .647A .647A .786 -.025 .811 53 152 2430 ---- .883B .623A .623A .758 -.025 1 .783 6 18 2435 .835 .853B .596A .853B .731 -.025 7 .756 6 12 2440 .806 .825B .573A .756B .704 -.026 3 .730 4 59 2445 .785 .801B .551A .551A .678 -.027 1 .705 1 8 2450 .662 .770B .529A .598A .653 -.027 18 .680 58 220 2455 ---- .744B .508A .508A .628 -.028 .656 19 32 2460 ---- .717B .488A .488A .604 -.028 .632 11 2465 .598 .692B .470A .629B .581 -.028 26 .609 35 40 2470 ---- .668B .450A .450A .558 -.029 10 .587 3 23 2475 .540 .644B .433A .433A .537 -.028 19 .565 28 163 2480 ---- .620B .414A .414A .516 -.028 1 .544 2 53 2485 .513 .598B .397A .397A .496 -.028 7 .524 28 2490 .490 .574B .381A .381A .476 -.028 18 .504 1 18 2495 .471 .552B .365A .365A .457 -.028 14 .485 1 18 2500 .448 .533B .350A .480B .439 -.028 28 .467 409 656 2505 .437 .514B .336A .447A .422 -.027 7 .449 6 48 2510 ---- .493B .322A .322A .405 -.027 .432 1 14 2515 ---- .473B .308A .308A .388 -.027 1 .415 7 11 2520 .390 .457B .295A .295A .373 -.026 14 .399 4 47 2525 ---- .439B .283A .283A .358 -.026 7 .384 13 226 2530 ---- .421B .271A .271A .343 -.026 1 .369 12 10 2535 .270 .404B .259A .362B .329 -.025 8 .354 2 21 2540 .314 .388B .248A .291A .315 -.025 7 .340 11 19 2545 .278 .375B .238A .278A .302 -.025 17 .327 46 2550 .300 .360B .228A .228A .290 -.024 32 .314 76 402 2555 ---- .346B .218A .218A .278 -.024 .302 1 57 2560 .302 .332B .209A .245A .266 -.024 12 .290 8 27 2565 .290 .319B .201A .235A .255 -.023 12 .278 1 129 2570 ---- .306B .193A .193A .244 -.023 .267 1 18 2575 .228 .294B .185A .259B .234 -.023 51 .257 106 131 2580 .216 .282B .177A .242A .224 -.022 7 .246 8 2585 .207 .271B .169A .198A .215 -.022 7 .237 10 8 2590 ---- .260B .162A .162A .206 -.021 7 .227 40 55 2595 ---- .249B .156A .156A .197 -.021 .218 8 2600 .213 .238B .149A .207A .189 -.021 34 .210 56 736 2605 ---- .230B .143A .143A .181 -.020 .201 18 2610 ---- .220B .137A .137A .174 -.019 .193 21 2615 ---- .211B .132A .132A .167 -.019 .186 10 2620 .155 .202B .126A .202B .160 -.018 1 .178 9 13 2625 .170 .194B .121A .165A .153 -.018 1 .171 6 165 2630 ---- .186B .116A .116A .147 -.017 .164 15 2635 .137 .178B .112A .112A .141 -.017 8 .158 4 2640 ---- .171B .107A .107A .136 -.016 .152 5 16 2645 ---- .164B .104A .104A .130 -.016 .146 17 2650 .139 .157B .100A .157B .125 -.015 55 .140 36 532 2655 .134 .151B .096A .151B .120 -.015 18 .135 1 10 2660 .105 .145B .093A .129B .116 -.013 8 .129 5 26 2665 .126 .139B .089A .124B .111 -.013 16 .124 5 6 2670 .121 .133B .086A .133B .107 -.013 19 .120 13 19 2675 .122 .127B .083A .083A .103 -.012 68 .115 1 219 2680 .105 .123B .080A .111B .099 -.012 12 .111 1 13 2685 .107 .118B .077A .077A .096 -.010 10 .106 8 14 2690 ---- .113B .074A .074A .092 -.010 .102 20 2695 ---- .108B .071A .071A .089 -.010 .099 12 2700 .089 .104B .069A .096B .085 -.010 25 .095 11 413 2725 .085 .085 .058A .058A .071 -.008 3 .079 1 68 2750 ---- .071B .049A .049A .059 -.008 .067 4 145 2775 ---- .058B .042A .042A .050 -.007 .057 1 36 2800 .043 .049B .036A .036A .042 -.007 4 .049 277 2825 ---- ---- .031A .031A .036 -.007 .043 43 2850 ---- ---- .029A .029A .031 -.007 .038 116 2875 .032 .032 .026A .026A .027 -.006 3 .033 107 2900 .027 .027 .023A .023A .024 -.005 2 .029 3 126 2925 ---- ---- .021A .021A .021 -.005 .026 22 2950 ---- ---- .019A .019A .019 -.004 .023 55 2975 ---- ---- .017A .017A .017 -.004 .021 24 3000 .014 .017 .014 .017 .015 -.004 7 .019 16 376 3025 ---- ---- .015A .015A .014 -.003 .017 16 63 3050 ---- ---- .014A .014A .013 -.002 .015 6 29 3075 ---- ---- .013A .013A .012 -.002 .014 9 3100 ---- ---- .012A .012A .011 -.002 .013 118 3125 ---- ---- ---- ---- .010 -.002 .012 4 3150 ---- ---- ---- ---- .010 -.001 .011 53 3175 ---- ---- ---- ---- .009 -.001 .010 9 3200 ---- ---- ---- ---- .008 -.001 .009 25 170 3225 ---- ---- ---- ---- .008 -.001 .009 6 3250 ---- ---- ---- ---- .007 -.001 .008 14 3275 ---- ---- ---- ---- .007 .000 .007 3 3300 ---- ---- ---- ---- .007 .000 .007 55 3325 ---- ---- ---- ---- .006 -.001 .007 5 3350 ---- ---- ---- ---- .006 .000 .006 19 3375 ---- ---- ---- ---- .006 .000 .006 11 3400 ---- ---- ---- ---- .005 -.001 .006 1 78 3425 ---- ---- ---- ---- .005 .000 .005 1 3450 ---- ---- ---- ---- .005 .000 .005 12 3475 ---- ---- ---- ---- .005 .000 .005 24 3500 ---- ---- ---- ---- .004 -.001 .005 168 3525 ---- ---- ---- ---- .004 .000 .004 21 3550 ---- ---- ---- ---- .004 .000 .004 29 3575 ---- ---- ---- ---- .004 .000 .004 2 3600 ---- ---- ---- ---- .004 .000 .004 107 3625 ---- ---- ---- ---- .003 -.001 .004 3650 ---- ---- ---- ---- .003 -.001 .004 20 3675 ---- ---- ---- ---- .003 .000 .003 30 4000 ---- ---- ---- ---- .002 .000 .002 30 4500 ---- ---- ---- ---- .001 -.001 .002 30 5000 ---- ---- ---- ---- .001 .000 .001 15 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 1 SO NOV23 Silver Option CALL 1275 ---- 11.973B 11.612A 11.612A 11.833 +.008 11.825 1300 ---- 11.724B 11.362A 11.701B 11.583 +.008 11.575 1325 ---- 11.474B 11.111A 11.111A 11.333 +.008 11.325 1350 ---- 11.224B 10.861A 11.197B 11.083 +.008 11.075 1375 ---- 10.975B 10.611A 10.952B 10.833 +.008 10.825 1400 ---- 10.725B 10.361A 10.702B 10.583 +.008 10.575 1425 ---- 10.475B 10.111A 10.452B 10.333 +.008 10.325 1450 ---- 10.225B 9.860A 10.203B 10.083 +.008 10.075 1475 ---- 9.975B 9.610A 9.949B 9.833 +.008 9.825 1500 ---- 9.725B 9.360A 9.699B 9.583 +.008 9.575 1525 ---- 9.476B 9.110A 9.454B 9.333 +.008 9.325 1550 ---- 9.227B 8.860A 9.205B 9.083 +.008 9.075 1575 ---- 8.977B 8.609A 8.955B 8.833 +.008 8.825 1600 ---- 8.727B 8.359A 8.705B 8.583 +.008 8.575 1625 ---- 8.477B 8.109A 8.455B 8.333 +.008 8.325 1650 ---- 8.228B 7.859A 8.206B 8.083 +.008 8.075 1675 ---- 7.978B 7.609A 7.956B 7.833 +.008 7.825 1700 ---- 7.728B 7.358A 7.707B 7.583 +.008 7.575 1725 ---- 7.479B 7.108A 7.458B 7.333 +.008 7.325 1750 ---- 7.228B 6.858A 7.206B 7.083 +.008 7.075 1775 ---- 6.979B 6.608A 6.958B 6.833 +.008 6.825 1800 ---- 6.730B 6.358A 6.709B 6.583 +.008 6.575 1825 ---- 6.480B 6.108A 6.459B 6.333 +.008 6.325 1850 ---- 6.230B 5.858A 6.209B 6.083 +.008 20 6.075 1875 ---- 5.982B 5.610A 5.961B 5.833 +.007 5.826 1900 ---- 5.732B 5.362A 5.711B 5.584 +.007 5.577 13 1925 ---- 5.485B 5.114A 5.465B 5.336 +.007 5.329 1950 ---- 5.237B 4.867A 5.217B 5.089 +.007 30 5.082 1975 ---- 4.986B 4.615A 4.965B 4.842 +.006 4.836 2000 ---- 4.741B 4.369A 4.720B 4.597 +.006 4.591 3 2025 ---- 4.497B 4.128A 4.476B 4.353 +.006 4.347 2050 ---- 4.253B 3.887A 4.232B 4.110 +.005 4.105 1 2075 ---- 4.012B 3.620A 3.620A 3.869 +.005 3.864 2085 ---- 3.916B 3.551A 3.895B 3.772 +.004 3.768 2090 ---- 3.867B 3.504A 3.847B 3.725 +.004 3.721 2095 ---- 3.820B 3.456A 3.799B 3.677 +.004 3.673 2100 ---- 3.820B 3.384A 3.384A 3.629 +.003 3.626 9 2105 ---- 3.724B 3.362A 3.703B 3.581 +.003 3.578 2110 ---- 3.676B 3.315A 3.656B 3.534 +.003 3.531 2115 ---- 3.629B 3.268A 3.608B 3.486 +.002 3.484 2120 ---- 3.581B 3.221A 3.561B 3.439 +.002 3.437 2125 ---- 3.580B 3.150A 3.150A 3.392 +.002 3.390 2130 ---- 3.487B 3.128A 3.466B 3.345 +.002 3.343 2135 ---- 3.440B 3.082A 3.419B 3.298 +.002 3.296 2140 ---- 3.393B 3.034A 3.372B 3.251 +.001 3.250 2145 ---- 3.346B 2.988A 3.326B 3.204 +.001 3.203 2150 ---- 3.345B 2.919A 2.919A 3.158 +.001 3.157 3 2155 ---- 3.252B 2.898A 3.232B 3.111 .000 3.111 2160 ---- 3.206B 2.851A 3.186B 3.065 .000 3.065 2165 ---- 3.160B 2.807A 3.139B 3.019 .000 3.019 2170 ---- 3.113B 2.763A 3.093B 2.973 -.001 2.974 2175 ---- 3.112B 2.693A 2.693A 2.928 .000 2.928 2180 ---- 3.021B 2.673A 3.001B 2.882 -.001 2.883 2185 ---- 2.975B 2.626A 2.955B 2.837 -.001 2.838 2190 ---- 2.930B 2.583A 2.910B 2.792 -.001 2.793 2195 ---- 2.884B 2.539A 2.864B 2.747 -.001 2.748 2200 ---- 2.884B 2.471A 2.471A 2.702 -.002 2.704 9 2205 ---- 2.794B 2.448A 2.774B 2.658 -.002 2.660 2210 ---- 2.749B 2.405A 2.730B 2.613 -.003 2.616 2215 ---- 2.705B 2.360A 2.685B 2.569 -.003 2.572 2220 ---- 2.660B 2.317A 2.641B 2.525 -.004 2.529 2225 ---- 2.660B 2.257A 2.257A 2.482 -.003 2.485 2230 ---- 2.573B 2.233A 2.553B 2.438 -.004 2.442 2 2235 ---- 2.529B 2.192A 2.509B 2.395 -.005 2.400 2240 ---- 2.486B 2.151A 2.466B 2.352 -.005 2.357 1 2245 ---- 2.453B 2.110A 2.438B 2.310 -.005 2.315 6 2250 ---- 2.441B 2.052A 2.052A 2.267 -.007 2.274 51 2255 ---- 2.367B 2.028A 2.352B 2.225 -.007 2.232 1 2260 ---- 2.324B 1.989A 2.309B 2.183 -.008 2.191 2265 ---- 2.282B 1.949A 2.267B 2.142 -.008 2.150 2270 ---- 2.240B 1.910A 2.225B 2.101 -.009 2.110 1 2275 ---- 2.232B 1.855A 1.855A 2.061 -.009 2.070 2 2280 ---- 2.156B 1.834A 2.142B 2.020 -.010 2.030 4 2285 ---- 2.115B 1.796A 2.102B 1.981 -.010 1.991 2290 ---- 2.075B 1.759A 2.061B 1.941 -.011 1.952 8 2295 ---- 2.035B 1.722A 2.020B 1.902 -.011 1.913 15 2300 1.881 2.029B 1.669A 1.895B 1.864 -.011 1 1.875 178 2305 ---- 1.955B 1.648A 1.942B 1.826 -.012 1.838 5 2310 ---- 1.916B 1.613A 1.902B 1.788 -.012 1.800 3 2315 ---- 1.877B 1.578A 1.859B 1.751 -.013 1.764 12 2320 ---- 1.838B 1.543A 1.825B 1.714 -.013 1.727 5 2325 ---- 1.836B 1.494A 1.494A 1.677 -.014 1.691 312 2330 ---- 1.763B 1.476A 1.745B 1.641 -.015 1.656 15 2335 ---- 1.726B 1.443A 1.708B 1.605 -.016 1.621 4 2340 ---- 1.691B 1.418A 1.672B 1.570 -.016 1.586 8 2345 ---- 1.655B 1.387A 1.387A 1.536 -.016 1.552 6 2350 ---- 1.651B 1.331A 1.331A 1.501 -.018 1.519 11 242 2355 ---- 1.583B 1.324A 1.324A 1.468 -.018 1.486 5 2360 ---- 1.548B 1.293A 1.293A 1.435 -.018 1.453 1 2365 ---- 1.514B 1.243A 1.243A 1.402 -.019 1.421 32 2370 ---- 1.480B 1.213A 1.213A 1.370 -.019 1.389 5 2375 ---- 1.481B 1.181A 1.181A 1.338 -.020 1.358 2380 ---- 1.413B 1.155A 1.155A 1.307 -.020 1.327 6 2385 ---- 1.382B 1.117A 1.117A 1.277 -.019 1.296 20 2390 ---- 1.349B 1.094A 1.094A 1.247 -.019 2 1.266 30 2395 ---- 1.318B 1.067A 1.067A 1.217 -.020 1.237 42 2400 ---- 1.321B 1.040A 1.040A 1.188 -.020 1.208 14 157 2405 ---- 1.258B 1.017A 1.017A 1.159 -.020 1.179 9 2410 ---- 1.247B .991A .991A 1.131 -.020 1.151 9 2415 ---- 1.229B .964A .964A 1.104 -.020 1.124 8 2420 ---- 1.202B .940A .940A 1.077 -.020 1.097 12 2425 ---- 1.172B .916A .916A 1.050 -.020 1.070 17 2430 ---- 1.148B .890A .890A 1.024 -.020 1.044 5 2435 ---- 1.116B .866A .866A .998 -.021 1.019 25 2440 ---- 1.091B .841A .841A .973 -.021 .994 9 2445 .882 1.063B .819A .861A .948 -.021 3 .969 32 2450 .913 1.037B .799A .799A .924 -.021 4 .945 153 2455 ---- 1.012B .779A .779A .901 -.021 .922 11 2460 ---- .987B .759A .759A .877 -.022 .899 1 6 2465 ---- .962B .739A .739A .855 -.022 .877 1 2470 ---- .940B .717A .717A .832 -.023 .855 2 8 2475 ---- .917B .700A .700A .811 -.022 .833 1 27 2480 .810 .896B .679A .748A .789 -.024 16 .813 5 2485 ---- .873B .661A .661A .769 -.023 .792 2 8 2490 ---- .849B .646A .646A .748 -.024 .772 1 3 2495 ---- .827B .628A .628A .728 -.024 .752 5 2500 .745 .807B .611A .739A .709 -.024 1 .733 11 405 2505 .728 .786B .592A .720A .690 -.024 4 .714 5 2510 .709 .767B .576A .701A .672 -.024 4 .696 2515 ---- .748B .562A .562A .654 -.023 .677 1 2520 ---- .728B .547A .547A .636 -.023 .659 6 2525 ---- .709B .532A .532A .619 -.023 .642 62 2530 ---- .691B .518A .518A .602 -.023 .625 5 2535 ---- .673B .504A .504A .586 -.023 .609 13 2540 .506 .654B .490A .610B .571 -.022 5 .593 8 2545 ---- .637B .477A .477A .555 -.022 .577 24 2550 ---- .624B .462A .462A .540 -.022 .562 14 53 2555 ---- .604B .451A .451A .526 -.021 .547 4 8 2560 ---- .590B .439A .439A .512 -.021 .533 4 150 2565 ---- .574B .427A .427A .498 -.021 .519 8 2570 ---- .559B .416A .416A .485 -.020 .505 4 6 2575 .438 .543B .404A .506B .472 -.020 16 .492 110 2580 ---- .531B .393A .393A .459 -.021 .480 8 2585 ---- .517B .383A .383A .447 -.020 .467 2590 ---- .503B .373A .373A .435 -.020 .455 7 2595 ---- .490B .362A .362A .423 -.020 .443 6 2600 .410 .477B .353A .441 .411 -.021 3 .432 716 2605 .379 .464B .343A .359A .400 -.021 6 .421 9 2610 .376 .452B .334A .369A .390 -.020 6 .410 4 2615 ---- .440B .325A .325A .379 -.021 .400 8 8 2620 ---- .429B .316A .316A .369 -.020 .389 2 13 2625 ---- .417B .308A .308A .359 -.020 .379 10 2630 ---- .407B .300A .300A .350 -.019 .369 7 2635 .337 .396B .292A .323A .340 -.020 6 .360 2640 ---- .385B .284A .284A .331 -.020 .351 6 2645 .285 .375B .277A .306A .323 -.019 14 .342 15 2650 .363 .366B .270A .270A .314 -.019 10 .333 1 151 2655 .327 .356B .262A .325A .306 -.018 13 .324 12 2660 .280 .347B .256A .277A .298 -.018 7 .316 6 2665 .317 .338B .250A .250A .290 -.018 14 .308 6 2670 .309 .330B .241 .306 .283 -.017 20 .300 2 1 2675 .285 .321B .236A .321B .276 -.017 3 .293 7 2680 .288 .312B .231A .231A .268 -.017 5 .285 2685 .240 .304B .224A .282B .262 -.016 10 .278 1 4 2700 .221 .281B .206 .258A .242 -.016 29 .258 25 252 2725 .230 .248B .184A .227A .213 -.015 4 .228 3 47 2750 ---- .218B .162A .162A .188 -.014 .202 1 26 2775 .150 .193B .144A .178A .167 -.012 34 .179 15 16 2800 .147 .172B .130A .159A .148 -.012 13 .160 5 521 2825 ---- .152B .117A .117A .132 -.012 .144 6 36 2850 ---- .133B .105A .105A .118 -.011 2 .129 185 2875 ---- .119B .094A .094A .106 -.011 .117 7 2900 ---- ---- .086A .086A .095 -.011 .106 21 2925 ---- ---- .078A .078A .086 -.010 .096 1 2950 ---- ---- .071A .071A .078 -.010 .088 16 2975 .076 .076 .065A .077B .071 -.009 3 .080 14 3000 .067 .067 .060A .070B .064 -.010 2 .074 15 210 3025 ---- ---- .055A .055A .059 -.009 1 .068 9 3050 ---- ---- .051A .051A .054 -.008 .062 5 9 3075 ---- ---- .047A .047A .049 -.009 .058 2 20 3100 .055 .055 .044A .044A .045 -.008 5 .053 1 684 3125 ---- ---- .041A .041A .042 -.008 .050 15 3150 ---- ---- .038A .038A .039 -.007 .046 3 6 3175 ---- ---- .036A .036A .036 -.007 .043 3 5 3200 ---- ---- .033A .033A .033 -.007 .040 211 3225 ---- ---- .031A .031A .031 -.006 .037 1 6 3250 ---- ---- .030A .030A .029 -.006 .035 110 3275 ---- ---- .028A .028A .027 -.006 .033 3 3300 ---- ---- .026A .026A .025 -.006 .031 37 3325 ---- ---- .025A .025A .024 -.005 .029 2 3350 ---- ---- .024A .024A .022 -.005 .027 6 3375 ---- ---- .023A .023A .021 -.005 .026 5 3400 ---- ---- .022A .022A .020 -.004 .024 30 3425 ---- ---- .021A .021A .019 -.004 .023 8 3450 ---- ---- .020A .020A .018 -.004 .022 15 3475 ---- ---- .019A .019A .017 -.004 .021 3500 ---- ---- .018A .018A .016 -.004 .020 216 3525 ---- ---- .018A .018A .015 -.004 .019 3 3550 ---- ---- .017A .017A .015 -.003 .018 18 3575 ---- ---- ---- ---- .014 -.003 .017 1 3600 ---- ---- ---- ---- .013 -.003 .016 11 3625 ---- ---- .015A .015A .013 -.003 .016 2 3650 ---- ---- ---- ---- .012 -.003 .015 36 3675 ---- ---- ---- ---- .012 -.002 .014 6 4000 ---- ---- ---- ---- .007 -.002 .009 4500 ---- ---- ---- ---- .005 -.001 .006 5000 ---- ---- ---- ---- .004 .000 .004 27 6000 ---- ---- ---- ---- .003 .000 .003 7000 ---- ---- ---- ---- .002 -.001 .003 8000 ---- ---- ---- ---- .002 -.001 .003 9000 ---- ---- ---- ---- .002 -.001 .003 10000 ---- ---- ---- ---- .002 -.001 .003 SO DEC23 Silver Option CALL 725 ---- 17.351B ---- 17.351B 17.333 +.008 17.325 750 ---- 17.102B ---- 17.102B 17.083 +.008 17.075 775 ---- 16.852B ---- 16.852B 16.833 +.008 16.825 800 16.586 16.602B 16.586 16.602B 16.583 +.008 1 16.575 2 1 825 ---- 16.353B ---- 16.353B 16.333 +.008 16.325 850 ---- 16.103B ---- 16.103B 16.083 +.008 16.075 875 ---- 15.853B ---- 15.853B 15.833 +.008 15.825 900 ---- 15.603B ---- 15.603B 15.583 +.008 15.575 925 ---- 15.354B ---- 15.354B 15.333 +.008 15.325 950 ---- 15.104B ---- 15.104B 15.083 +.008 15.075 975 ---- 14.851B ---- 14.851B 14.833 +.008 14.825 1000 ---- 14.601B ---- 14.601B 14.583 +.008 14.575 1025 ---- 14.355B ---- 14.355B 14.333 +.008 14.325 1050 ---- 14.102B ---- 14.102B 14.083 +.008 14.075 1075 ---- 13.852B ---- 13.852B 13.833 +.008 13.825 1100 ---- 13.603B ---- 13.603B 13.583 +.008 13.575 1125 ---- 13.353B ---- 13.353B 13.333 +.008 13.325 1150 ---- 13.102B ---- 13.102B 13.083 +.008 13.075 1175 ---- 12.854B ---- 12.854B 12.833 +.008 12.825 1200 ---- 12.603B ---- 12.603B 12.583 +.008 12.575 1225 ---- 12.353B ---- 12.353B 12.333 +.008 12.325 1250 ---- 12.104B ---- 12.104B 12.083 +.008 12.075 1275 ---- 11.854B ---- 11.854B 11.833 +.008 11.825 1300 ---- 11.604B ---- 11.604B 11.583 +.008 11.575 1325 ---- 11.354B ---- 11.354B 11.333 +.008 11.325 1350 ---- 11.105B ---- 11.105B 11.083 +.008 11.075 1375 ---- 10.855B ---- 10.854B 10.833 +.008 10.825 1400 ---- 10.606B ---- 10.606B 10.583 +.008 10.575 1425 ---- 10.356B ---- 10.355B 10.333 +.008 10.325 1450 ---- 10.106B ---- 10.105B 10.083 +.008 10.075 1475 ---- 9.856B ---- 9.856B 9.833 +.008 9.825 1500 ---- 9.607B ---- 9.606B 9.583 +.008 9.575 4 1525 ---- 9.357B ---- 9.356B 9.333 +.008 9.325 1550 ---- 9.107B ---- 9.107B 9.083 +.008 9.075 1575 ---- 8.858B ---- 8.857B 8.833 +.008 8.825 1600 ---- 8.608B ---- 8.607B 8.583 +.008 8.575 1625 ---- 8.358B ---- 8.354B 8.333 +.008 8.325 1650 ---- 8.109B ---- 8.108B 8.083 +.008 8.075 1675 ---- 7.859B ---- 7.858B 7.833 +.008 7.825 1700 ---- 7.609B ---- 7.609B 7.583 +.008 7.575 1725 ---- 7.360B ---- 7.359B 7.333 +.008 7.325 1750 ---- 7.110B ---- 7.110B 7.083 +.008 50 7.075 28 1775 ---- 6.860B ---- 6.860B 6.833 +.008 6.825 19 1800 ---- 6.632B ---- 6.632B 6.583 +.008 50 6.575 193 1825 ---- 6.362B ---- 6.361B 6.334 +.008 6.326 1850 ---- 6.114B ---- 6.113B 6.085 +.007 6.078 6 1875 ---- 5.867B ---- 5.867B 5.838 +.007 5.831 2 1900 ---- 5.621B ---- 5.620B 5.592 +.007 5.585 3 1925 ---- 5.377B ---- 5.376B 5.347 +.007 5.340 2 1950 ---- 5.132B ---- 5.131B 5.103 +.006 5.097 4 1975 ---- 4.890B ---- 4.889B 4.861 +.005 4.856 2000 ---- 4.676B 4.374A 4.374A 4.620 +.004 4.616 18 2025 ---- 4.572B 4.137A 4.137A 4.381 +.003 4.378 2050 ---- 4.333B 3.903A 3.903A 4.144 +.002 4.142 2075 ---- 4.100B 3.672A 3.672A 3.910 +.001 3.909 1 2100 ---- 3.865B 3.444A 3.444A 3.680 .000 3.680 21 2125 ---- 3.636B 3.220A 3.220A 3.453 -.001 3.454 138 2150 ---- 3.412B 3.002A 3.002A 3.231 -.001 3.232 2175 ---- 3.189B 2.789A 2.789A 3.013 -.002 3.015 54 2200 ---- 2.976B 2.583A 2.583A 2.801 -.004 2.805 1 30 2225 ---- 2.766B 2.385A 2.385A 2.594 -.006 2.600 1 2250 ---- 2.561B 2.195A 2.195A 2.395 -.009 2.404 22 2275 ---- 2.366B 2.013A 2.013A 2.204 -.011 2.215 1 230 2300 ---- 2.177B 1.841A 1.841A 2.023 -.012 2.035 2 308 2325 ---- 1.998B 1.679A 1.679A 1.851 -.013 1.864 267 2350 1.680 1.831B 1.526A 1.526A 1.689 -.015 1 1.704 248 2375 ---- 1.671B 1.385A 1.385A 1.536 -.017 1.553 87 2400 ---- 1.521B 1.254A 1.254A 1.395 -.018 9 1.413 234 2425 1.135 1.381B 1.132A 1.317B 1.264 -.019 8 1.283 27 2450 1.036 1.252B 1.016A 1.193B 1.143 -.020 41 1.163 2 233 2475 ---- 1.133B .916A .916A 1.030 -.023 1.053 226 2500 .941 1.026B .823A .955 .929 -.023 127 .952 114 1309 2525 ---- .927B .741A .741A .837 -.023 50 .860 11 2550 .760 .835B .668A .668A .754 -.022 4 .776 524 2575 ---- .755B .601A .601A .679 -.022 .701 149 2600 ---- .680B .539A .539A .611 -.022 9 .633 9 513 2625 ---- .617B .488A .488A .550 -.021 .571 326 2650 .510 .557B .441A .525B .496 -.021 22 .517 10 551 2675 ---- .504B .398A .398A .449 -.019 .468 64 2700 ---- .455B .362A .362A .407 -.018 52 .425 1 1813 2725 ---- .412B .328A .328A .369 -.017 .386 28 2750 ---- .374B .298A .298A .335 -.017 .352 55 311 2775 ---- .340B .271A .271A .305 -.016 .321 4 2800 ---- .309B .247A .247A .277 -.017 9 .294 2 972 2825 ---- .281B .226A .226A .253 -.017 .270 285 2850 ---- .257B .207A .207A .232 -.016 .248 749 2875 ---- .235B .190A .190A .213 -.015 .228 193 2900 ---- .215B .175A .175A .196 -.015 12 .211 163 934 2925 .178 .198B .164A .164A .180 -.015 10 .195 279 2950 .178 .178 .151A .177A .166 -.015 4 .181 25 2975 ---- ---- .140A .140A .154 -.014 .168 19 3000 .146 .155B .131A .131A .142 -.015 216 .157 14 3725 3025 ---- ---- .121A .121A .132 -.014 .146 30 3050 ---- ---- .113A .113A .123 -.013 .136 1 26 3075 ---- ---- .106A .106A .114 -.014 .128 268 3100 ---- ---- .099A .099A .107 -.012 .119 242 3125 ---- ---- .093A .093A .100 -.012 .112 10 3150 ---- ---- .087A .087A .093 -.012 .105 49 160 3175 ---- ---- .082A .082A .087 -.012 .099 2 3200 ---- ---- .077A .077A .082 -.011 2 .093 5 471 3225 ---- ---- .073A .073A .077 -.010 .087 2 3250 ---- ---- .069A .069A .073 -.009 .082 97 3275 ---- ---- .065A .065A .069 -.009 .078 2 3300 ---- ---- .061A .061A .065 -.009 .074 1 127 3325 ---- ---- .058A .058A .061 -.009 .070 4 3350 ---- ---- .056A .056A .058 -.008 .066 69 3375 ---- ---- .053A .053A .055 -.008 .063 2 3400 ---- ---- .050A .050A .052 -.008 .060 6 76 3425 ---- ---- .048A .048A .050 -.007 .057 49 119 3450 ---- ---- .046A .046A .047 -.007 .054 11 3475 ---- ---- .044A .044A .045 -.006 .051 1 3500 ---- ---- .042A .042A .043 -.006 .049 2723 3525 ---- ---- .040A .040A .041 -.005 .046 5 3550 ---- ---- .038A .038A .039 -.005 .044 8 47 3575 ---- ---- .037A .037A .037 -.005 .042 3 3600 ---- ---- .035A .035A .035 -.005 .040 3 155 3625 ---- ---- .034A .034A .033 -.005 1 .038 6 3650 ---- ---- .033A .033A .032 -.004 .036 1 3675 ---- ---- .031A .031A .030 -.004 .034 3700 ---- ---- .030A .030A .029 -.003 .032 252 3725 ---- ---- .029A .029A .028 -.003 .031 5 9 3750 ---- ---- .028A .028A .026 -.003 .029 8 3775 ---- ---- .027A .027A .025 -.003 .028 2 3800 ---- ---- ---- ---- .024 -.003 .027 8 3825 ---- ---- ---- ---- .024 -.002 .026 2 3850 ---- ---- ---- ---- .023 -.002 .025 21 3875 ---- ---- .024A .024A .022 -.003 .025 3900 ---- ---- ---- ---- .021 -.003 .024 2 3925 ---- ---- ---- ---- .021 -.002 .023 1 3950 ---- ---- .022A .022A .020 -.003 .023 11 3975 ---- ---- ---- ---- .019 -.003 .022 4000 ---- ---- .021A .021A .019 -.003 .022 28 2144 4025 ---- ---- ---- ---- .018 -.004 .022 4050 ---- ---- ---- ---- .018 -.003 .021 1 4075 ---- ---- ---- ---- .017 -.003 .020 10 4500 ---- ---- ---- ---- .012 -.001 .013 290 5000 ---- ---- ---- ---- .009 -.001 .010 1985 6000 ---- ---- ---- ---- .006 -.001 .007 442 7000 ---- ---- ---- ---- .004 -.001 .005 52 7500 ---- ---- ---- ---- .004 -.001 .005 91 8000 ---- ---- ---- ---- .003 -.001 .004 13 9000 ---- ---- ---- ---- .003 .000 .003 41 10000 ---- ---- ---- ---- .002 -.001 .003 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 11.683 +.010 11.673 1350 ---- ---- ---- ---- 11.433 +.010 11.423 1375 ---- ---- ---- ---- 11.183 +.010 11.173 1400 ---- ---- ---- ---- 10.933 +.010 10.923 1425 ---- ---- ---- ---- 10.683 +.010 10.673 1450 ---- ---- ---- ---- 10.433 +.010 10.423 1475 ---- ---- ---- ---- 10.183 +.010 10.173 1500 ---- ---- ---- ---- 9.933 +.010 9.923 1525 ---- ---- ---- ---- 9.683 +.010 9.673 1550 ---- ---- ---- ---- 9.433 +.010 9.423 1575 ---- ---- ---- ---- 9.183 +.010 9.173 1600 ---- ---- ---- ---- 8.933 +.010 8.923 1625 ---- ---- ---- ---- 8.683 +.010 8.673 1650 ---- ---- ---- ---- 8.433 +.010 8.423 1675 ---- ---- ---- ---- 8.183 +.010 8.173 1700 ---- ---- ---- ---- 7.933 +.010 7.923 1725 ---- ---- ---- ---- 7.683 +.010 7.673 1750 ---- ---- ---- ---- 7.433 +.010 7.423 1775 ---- ---- ---- ---- 7.183 +.010 7.173 1800 ---- ---- ---- ---- 6.934 +.010 6.924 1825 ---- ---- ---- ---- 6.686 +.009 6.677 1850 ---- ---- ---- ---- 6.439 +.009 6.430 1875 ---- ---- ---- ---- 6.193 +.008 6.185 1900 ---- ---- ---- ---- 5.949 +.008 5.941 13 1925 ---- ---- ---- ---- 5.706 +.007 5.699 1950 ---- ---- ---- ---- 5.465 +.007 5.458 1975 ---- 5.355B 4.980A 4.980A 5.225 +.006 5.219 2000 ---- 5.173B 4.744A 4.744A 4.988 +.005 4.983 2025 ---- 4.936B 4.510A 4.510A 4.752 +.004 4.748 2050 ---- 4.702B 4.280A 4.280A 4.519 +.003 4.516 2075 ---- 4.470B 4.053A 4.053A 4.289 +.001 4.288 2100 ---- 4.242B 3.830A 3.830A 4.063 +.001 4.062 2125 ---- 4.017B 3.610A 3.610A 3.839 -.002 3.841 2150 ---- 3.796B 3.396A 3.396A 3.621 -.003 3.624 2175 ---- 3.581B 3.187A 3.187A 3.407 -.004 3.411 2200 ---- 3.367B 2.985A 2.985A 3.198 -.006 3.204 3 2225 ---- 3.163B 2.789A 2.789A 2.995 -.008 3.003 2250 ---- 2.961B 2.600A 2.600A 2.799 -.010 2.809 1 2275 ---- 2.768B 2.419A 2.419A 2.610 -.011 2.621 2300 ---- 2.582B 2.246A 2.246A 2.428 -.013 2.441 1 6 2325 ---- 2.403B 2.081A 2.081A 2.254 -.015 2.269 130 2350 ---- 2.233B 1.924A 1.924A 2.088 -.016 2.104 2 49 2375 ---- 2.071B 1.776A 1.776A 1.931 -.017 1.948 4 2400 1.762 1.916B 1.637A 1.637A 1.783 -.018 1 1.801 1 139 2425 ---- 1.771B 1.506A 1.506A 1.644 -.018 1.662 68 2450 ---- 1.633B 1.384A 1.384A 1.513 -.019 1.532 1 2475 ---- 1.506B 1.266A 1.266A 1.392 -.019 1.411 4 2500 ---- 1.387B 1.161A 1.161A 1.279 -.019 3 1.298 18 64 2525 ---- 1.276B 1.067A 1.067A 1.174 -.020 1.194 11 2550 ---- 1.173B .979A .979A 1.078 -.020 1.098 2 207 2575 ---- 1.078B .898A .898A .989 -.020 1.009 23 2600 ---- .990B .824A .824A .908 -.020 1 .928 3 326 2625 ---- .910B .757A .757A .834 -.020 .854 9 2650 ---- .837B .695A .695A .766 -.020 .786 33 2675 ---- .773B .639A .639A .704 -.020 .724 9 2700 ---- .711B .589A .589A .648 -.019 .667 10 2725 ---- .655B .542A .542A .597 -.019 .616 11 2750 ---- .604B .498A .498A .550 -.019 .569 100 115 2775 ---- .557B .460A .460A .508 -.019 .527 5 2800 ---- .515B .426A .426A .470 -.018 .488 2 203 2825 ---- .476B .395A .395A .435 -.018 .453 7 2850 ---- .441B .366A .366A .403 -.018 .421 7 2875 ---- .409B .341A .341A .375 -.016 .391 2900 .367 .380B .317A .365A .349 -.016 2 .365 13 2925 ---- .353B .295A .295A .325 -.015 .340 5 2950 ---- .328B .276A .276A .303 -.015 .318 2975 ---- .306B .258A .258A .283 -.015 .298 7 24 3000 ---- .286B .241A .241A .265 -.014 1 .279 8 152 3025 .261 .267B .227A .262B .249 -.013 2 .262 22 3050 .245 .251B .212A .246B .234 -.013 3 .247 5 3075 ---- .235B .203A .203A .220 -.012 .232 10 18 3100 ---- .221B .191A .191A .207 -.012 .219 19 3125 ---- ---- .180A .180A .195 -.012 .207 11 3150 ---- ---- .170A .170A .184 -.012 .196 4 3175 ---- ---- .161A .161A .174 -.011 .185 10 3200 ---- ---- .152A .152A .165 -.011 .176 3225 ---- ---- .145A .145A .156 -.011 .167 10 3250 .152 .152 .137A .154B .148 -.010 26 .158 12 20 3275 ---- ---- .130A .130A .140 -.011 .151 1 3300 ---- ---- .124A .124A .133 -.010 .143 9 3325 ---- ---- .118A .118A .127 -.010 .137 6 3350 ---- ---- .112A .112A .121 -.009 .130 14 3375 ---- ---- .107A .107A .115 -.009 .124 2 32 3400 ---- ---- .102A .102A .109 -.010 .119 8 3425 ---- ---- .098A .098A .104 -.009 .113 3450 ---- ---- .094A .094A .099 -.009 .108 13 3475 ---- ---- .090A .090A .095 -.009 .104 1 1 3500 ---- ---- .086A .086A .090 -.009 .099 54 3525 ---- ---- .082A .082A .086 -.009 .095 3 3550 ---- ---- .079A .079A .083 -.008 .091 12 3575 ---- ---- .075A .075A .079 -.008 .087 63 3600 ---- ---- .072A .072A .076 -.007 .083 200 3800 ---- ---- .054A .054A .054 -.006 .060 220 4200 ---- ---- ---- ---- .031 -.003 .034 100 4300 ---- ---- ---- ---- .028 -.002 .030 150 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 11.683 +.010 11.673 1350 ---- ---- ---- ---- 11.433 +.010 11.423 1375 ---- ---- ---- ---- 11.183 +.010 11.173 1400 ---- ---- ---- ---- 10.933 +.010 10.923 1425 ---- ---- ---- ---- 10.683 +.010 10.673 1450 ---- ---- ---- ---- 10.433 +.010 10.423 1475 ---- ---- ---- ---- 10.183 +.010 10.173 1500 ---- ---- ---- ---- 9.933 +.010 9.923 1525 ---- ---- ---- ---- 9.683 +.010 9.673 1550 ---- ---- ---- ---- 9.433 +.010 9.423 1575 ---- ---- ---- ---- 9.183 +.010 9.173 1600 ---- ---- ---- ---- 8.933 +.010 8.923 1625 ---- ---- ---- ---- 8.683 +.010 8.673 1650 ---- ---- ---- ---- 8.433 +.010 8.423 1675 ---- ---- ---- ---- 8.183 +.010 8.173 1700 ---- ---- ---- ---- 7.933 +.010 7.923 1725 ---- ---- ---- ---- 7.683 +.010 7.673 1750 ---- ---- ---- ---- 7.434 +.010 7.424 1775 ---- ---- ---- ---- 7.186 +.010 7.176 1800 ---- ---- ---- ---- 6.939 +.009 6.930 2 1825 ---- ---- ---- ---- 6.694 +.009 6.685 1850 ---- ---- ---- ---- 6.450 +.008 6.442 1875 ---- ---- ---- ---- 6.208 +.008 6.200 1900 ---- ---- ---- ---- 5.967 +.007 5.960 1925 ---- 5.850B 5.482A 5.482A 5.728 +.006 5.722 1950 ---- 5.670B 5.247A 5.247A 5.492 +.006 5.486 1975 ---- 5.436B 5.014A 5.014A 5.257 +.005 5.252 2 2000 ---- 5.201B 4.784A 4.784A 5.025 +.004 5.021 2025 ---- 4.970B 4.557A 4.557A 4.795 +.003 4.792 2050 ---- 4.740B 4.333A 4.333A 4.569 +.003 4.566 2 2075 ---- 4.515B 4.114A 4.114A 4.346 +.002 4.344 2100 ---- 4.294B 3.898A 3.898A 4.126 .000 4.126 2125 ---- 4.077B 3.687A 3.687A 3.911 -.001 3.912 2150 ---- 3.865B 3.482A 3.482A 3.700 -.004 3.704 2175 ---- 3.655B 3.283A 3.283A 3.494 -.007 3.501 2200 ---- 3.453B 3.090A 3.090A 3.294 -.009 3.303 1 2225 ---- 3.257B 2.904A 2.904A 3.100 -.012 3.112 2250 ---- 3.066B 2.724A 2.724A 2.912 -.015 2.927 2275 ---- 2.882B 2.552A 2.552A 2.732 -.016 2.748 2300 ---- 2.706B 2.387A 2.387A 2.558 -.019 2.577 2325 ---- 2.537B 2.230A 2.230A 2.393 -.019 2.412 1 2350 ---- 2.373B 2.080A 2.080A 2.235 -.020 2.255 3 2375 ---- 2.218B 1.939A 1.939A 2.086 -.019 2.105 2400 ---- 2.072B 1.794A 1.794A 1.945 -.018 1.963 1 2425 ---- 1.930B 1.678A 1.678A 1.812 -.016 1.828 2450 ---- 1.800B 1.558A 1.558A 1.686 -.015 1.701 2475 ---- 1.675B 1.443A 1.443A 1.568 -.014 1.582 2500 ---- 1.560B 1.338A 1.338A 1.458 -.013 1.471 2 2525 ---- 1.449B 1.244A 1.244A 1.355 -.013 1.368 50 2550 ---- 1.347B 1.155A 1.155A 1.258 -.014 1.272 2575 ---- 1.252B 1.071A 1.071A 1.168 -.015 1.183 2600 ---- 1.164B .995A .995A 1.085 -.016 1.101 2 2625 ---- 1.082B .926A .926A 1.007 -.018 1.025 2650 ---- 1.007B .861A .861A .936 -.019 .955 100 2675 ---- .936B .801A .801A .870 -.020 .890 2700 ---- .877B .746A .746A .810 -.020 .830 3 2725 ---- .817B .696A .696A .755 -.019 .774 2750 ---- .762B .649A .649A .704 -.019 .723 2775 ---- .711B .606A .606A .657 -.019 .676 2800 ---- .664B .567A .567A .615 -.018 .633 3 2825 ---- .621B .531A .531A .576 -.017 .593 2850 ---- .581B .497A .497A .539 -.017 .556 2875 ---- .544B .468A .468A .506 -.016 .522 5 2900 ---- .511B .439A .439A .475 -.017 .492 13 2925 ---- .479B .414A .414A .447 -.016 .463 11 2950 ---- .451B .390A .390A .420 -.017 .437 5 2975 .414 .424B .368A .415B .396 -.017 4 .413 3000 ---- .399B .347A .347A .373 -.018 .391 1 1 3025 ---- .377B .328A .328A .352 -.018 .370 3050 ---- .356B .311A .311A .333 -.018 .351 3075 ---- .336B .294A .294A .315 -.018 .333 3100 ---- .318B .279A .279A .299 -.017 .316 1 2 3125 ---- .301B .265A .265A .284 -.016 .300 3150 ---- .286B .252A .252A .270 -.015 .285 3175 ---- .272B .243A .243A .257 -.014 .271 3200 ---- ---- .231A .231A .245 -.014 .259 3225 ---- ---- .221A .221A .233 -.013 .246 3250 ---- ---- .211A .211A .223 -.012 .235 3275 ---- ---- .202A .202A .213 -.012 .225 3300 ---- ---- .193A .193A .203 -.012 .215 3325 ---- ---- .185A .185A .194 -.012 .206 3350 ---- ---- .177A .177A .186 -.011 .197 3375 ---- ---- .170A .170A .178 -.011 .189 3400 ---- ---- .163A .163A .170 -.012 1 .182 2 3425 ---- ---- .157A .157A .163 -.011 .174 3450 ---- ---- .150A .150A .157 -.011 .168 3475 ---- ---- .145A .145A .150 -.011 .161 3500 ---- ---- .139A .139A .144 -.011 .155 1 6 3525 ---- ---- .134A .134A .138 -.011 .149 3550 ---- ---- .129A .129A .133 -.010 .143 3575 ---- ---- .124A .124A .128 -.010 .138 4000 ---- ---- .072A .072A .070 -.006 .076 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.933 +.010 13.923 1125 ---- ---- ---- ---- 13.683 +.010 13.673 1150 ---- ---- ---- ---- 13.433 +.010 13.423 1175 ---- ---- ---- ---- 13.183 +.010 13.173 1200 ---- ---- ---- ---- 12.933 +.010 12.923 1225 ---- ---- ---- ---- 12.683 +.010 12.673 1250 ---- ---- ---- ---- 12.433 +.010 12.423 1275 ---- ---- ---- ---- 12.183 +.010 12.173 1300 ---- ---- ---- ---- 11.933 +.010 11.923 1325 ---- ---- ---- ---- 11.683 +.010 11.673 1350 ---- ---- ---- ---- 11.433 +.010 11.423 1375 ---- ---- ---- ---- 11.183 +.010 11.173 1400 ---- ---- ---- ---- 10.933 +.010 10.923 1425 ---- ---- ---- ---- 10.683 +.010 10.673 1450 ---- ---- ---- ---- 10.433 +.010 10.423 1475 ---- ---- ---- ---- 10.183 +.010 10.173 1500 ---- ---- ---- ---- 9.933 +.010 9.923 1525 ---- ---- ---- ---- 9.683 +.010 9.673 1550 ---- ---- ---- ---- 9.433 +.010 9.423 1575 ---- ---- ---- ---- 9.183 +.010 9.173 1600 ---- ---- ---- ---- 8.933 +.010 8.923 1625 ---- ---- ---- ---- 8.683 +.010 8.673 1650 ---- ---- ---- ---- 8.433 +.010 8.423 1675 ---- ---- ---- ---- 8.183 +.010 8.173 3 1700 ---- ---- ---- ---- 7.934 +.010 7.924 1725 ---- ---- ---- ---- 7.686 +.010 7.676 90 1750 ---- ---- ---- ---- 7.439 +.009 7.430 8 1775 ---- ---- ---- ---- 7.193 +.008 7.185 1800 ---- ---- ---- ---- 6.949 +.007 6.942 1825 ---- ---- ---- ---- 6.707 +.007 6.700 1850 ---- ---- ---- ---- 6.466 +.006 6.460 1875 ---- 6.282B 5.982A 5.982A 6.227 +.005 6.222 1900 ---- 6.167B 5.747A 5.747A 5.991 +.004 5.987 1925 ---- 5.932B 5.514A 5.514A 5.756 +.003 5.753 1950 ---- 5.698B 5.284A 5.284A 5.524 +.002 5.522 1975 ---- 5.467B 5.057A 5.057A 5.294 +.001 5.293 2000 ---- 5.240B 4.833A 4.833A 5.067 .000 5.067 2 2025 ---- 5.013B 4.611A 4.611A 4.844 -.001 4.845 2050 ---- 4.792B 4.396A 4.396A 4.623 -.003 4.626 2075 ---- 4.571B 4.182A 4.182A 4.407 -.003 4.410 2100 ---- 4.361B 3.975A 3.975A 4.195 -.004 4.199 2 2125 ---- 4.148B 3.772A 3.772A 3.987 -.006 3.993 2150 ---- 3.945B 3.575A 3.575A 3.784 -.007 3.791 2175 ---- 3.745B 3.383A 3.383A 3.586 -.009 3.595 2200 ---- 3.550B 3.198A 3.198A 3.394 -.011 3.405 11 2225 ---- 3.359B 3.019A 3.019A 3.207 -.013 3.220 2250 ---- 3.178B 2.847A 2.847A 3.027 -.015 3.042 2275 ---- 2.999B 2.682A 2.682A 2.854 -.016 2.870 2300 ---- 2.829B 2.523A 2.523A 2.687 -.018 2.705 27 2325 ---- 2.665B 2.371A 2.371A 2.528 -.019 2.547 1 2350 ---- 2.510B 2.227A 2.227A 2.376 -.020 2.396 18 2375 ---- 2.361B 2.090A 2.090A 2.231 -.021 2.252 2400 ---- 2.218B 1.960A 1.960A 2.094 -.021 2.115 224 2425 ---- 2.083B 1.837A 1.837A 1.964 -.022 1.986 76 2450 ---- 1.956B 1.722A 1.722A 1.841 -.022 1.863 15 2475 ---- 1.835B 1.608A 1.608A 1.725 -.023 1.748 2500 1.665 1.721B 1.505A 1.505A 1.616 -.024 10 1.640 4 80 2525 ---- 1.615B 1.411A 1.411A 1.515 -.023 1.538 28 2550 1.413 1.514B 1.322A 1.464B 1.419 -.024 4 1.443 10 2575 ---- 1.420B 1.238A 1.238A 1.330 -.025 1.355 4 2600 ---- 1.331B 1.161A 1.161A 1.247 -.025 5 1.272 604 2625 ---- 1.251B 1.089A 1.089A 1.169 -.026 1.195 30 2650 ---- 1.173B 1.022A 1.022A 1.097 -.026 1.123 263 2675 ---- 1.104B .961A .961A 1.030 -.026 1.056 50 2700 ---- 1.040B .903A .903A .968 -.026 1 .994 16 135 2725 ---- .978B .850A .850A .911 -.026 .937 22 2750 ---- .920B .800A .800A .857 -.026 .883 86 2775 ---- .867B .754A .754A .808 -.025 .833 67 2800 ---- .817B .712A .712A .762 -.025 4 .787 2 78 2825 ---- .771B .672A .672A .719 -.025 .744 12 2850 ---- .728B .635A .635A .680 -.024 .704 2875 ---- .688B .601A .601A .643 -.024 100 .667 10 2900 ---- .650B .570A .570A .609 -.024 .633 16 354 2925 .591 .616B .541A .616B .578 -.022 5 .600 3 2950 ---- .583B .513A .513A .548 -.022 .570 2975 ---- .553B .488A .488A .521 -.022 .543 69 3000 .486 .525B .465A .525B .496 -.020 6 .516 54 406 3025 ---- .499B .441A .441A .472 -.020 .492 1 15 3050 ---- .474B .420A .420A .449 -.020 .469 3075 ---- .453B .401A .401A .429 -.019 .448 3100 ---- .431B .381A .381A .409 -.019 .428 1 3125 ---- .410B .365A .365A .391 -.018 .409 3150 ---- ---- .349A .349A .374 -.018 .392 43 3175 ---- ---- .334A .334A .357 -.018 .375 3200 ---- ---- .320A .320A .342 -.018 .360 4 11 3225 ---- ---- .307A .307A .328 -.017 .345 3250 ---- ---- .294A .294A .314 -.017 .331 245 3275 .284 .284 .282A .309B .301 -.017 18 .318 3300 ---- ---- .274A .274A .289 -.017 .306 89 3325 ---- ---- .263A .263A .278 -.016 .294 1 3350 ---- ---- .253A .253A .267 -.016 .283 8 3375 ---- ---- .244A .244A .257 -.015 .272 9 3400 ---- ---- .235A .235A .247 -.015 .262 83 3425 ---- ---- .227A .227A .238 -.015 .253 3450 ---- ---- .219A .219A .230 -.014 .244 3475 ---- ---- .211A .211A .222 -.013 .235 10 3500 ---- ---- .204A .204A .214 -.013 .227 1477 3525 ---- ---- .197A .197A .207 -.012 .219 8 3550 ---- ---- .190A .190A .200 -.012 .212 3575 ---- ---- .184A .184A .193 -.012 .205 13 3600 ---- ---- .178A .178A .187 -.011 .198 3 3625 ---- ---- .172A .172A .181 -.011 .192 11 3650 ---- ---- .167A .167A .175 -.010 .185 22 3675 ---- ---- .162A .162A .169 -.011 .180 10 3700 ---- ---- .157A .157A .164 -.010 .174 133 4000 ---- ---- .110A .110A .114 -.008 .122 862 4250 ---- ---- .088A .088A .087 -.006 .093 15 4500 ---- ---- .070A .070A .067 -.006 .073 375 4700 ---- ---- .058A .058A .056 -.005 .061 100 5000 ---- ---- .045A .045A .043 -.005 .048 354 7000 ---- ---- ---- ---- .015 -.003 .018 8 10000 ---- ---- ---- ---- .009 -.001 .010 46 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 11.678 +.010 11.668 1375 ---- ---- ---- ---- 11.428 +.010 11.418 1400 ---- ---- ---- ---- 11.178 +.010 11.168 1425 ---- ---- ---- ---- 10.928 +.010 10.918 1450 ---- ---- ---- ---- 10.678 +.010 10.668 1475 ---- ---- ---- ---- 10.428 +.010 10.418 1500 ---- ---- ---- ---- 10.178 +.010 10.168 1525 ---- ---- ---- ---- 9.928 +.010 9.918 1550 ---- ---- ---- ---- 9.678 +.010 9.668 1575 ---- ---- ---- ---- 9.428 +.010 9.418 1600 ---- ---- ---- ---- 9.178 +.010 9.168 1625 ---- ---- ---- ---- 8.928 +.010 8.918 1650 ---- ---- ---- ---- 8.679 +.010 8.669 1675 ---- ---- ---- ---- 8.431 +.009 8.422 1700 ---- ---- ---- ---- 8.185 +.008 8.177 11 1725 ---- ---- ---- ---- 7.941 +.008 7.933 1750 ---- ---- ---- ---- 7.698 +.007 7.691 1775 ---- ---- ---- ---- 7.457 +.007 7.450 1800 ---- ---- ---- ---- 7.218 +.006 7.212 1825 ---- 7.081B 6.734A 6.734A 6.980 +.005 6.975 1850 ---- 6.909B 6.499A 6.499A 6.744 +.004 6.740 1875 ---- 6.672B 6.269A 6.269A 6.511 +.004 6.507 1900 ---- 6.441B 6.041A 6.041A 6.279 +.002 6.277 1925 ---- 6.210B 5.815A 5.815A 6.051 +.002 6.049 1950 ---- 5.983B 5.592A 5.592A 5.825 .000 5.825 1975 ---- 5.762B 5.373A 5.373A 5.602 -.001 5.603 2000 ---- 5.540B 5.158A 5.158A 5.383 -.002 5.385 2025 ---- 5.325B 4.947A 4.947A 5.168 -.003 5.171 2050 ---- 5.112B 4.739A 4.739A 4.956 -.005 4.961 2075 ---- 4.901B 4.536A 4.536A 4.749 -.005 4.754 2100 ---- 4.694B 4.339A 4.339A 4.545 -.008 4.553 1 2125 ---- 4.494B 4.145A 4.145A 4.347 -.009 4.356 2150 ---- 4.300B 3.957A 3.957A 4.153 -.010 4.163 1 2175 ---- 4.107B 3.774A 3.774A 3.964 -.012 3.976 2200 ---- 3.923B 3.597A 3.597A 3.780 -.014 3.794 2225 ---- 3.742B 3.426A 3.426A 3.601 -.017 3.618 2250 ---- 3.564B 3.261A 3.261A 3.429 -.018 3.447 2275 ---- 3.395B 3.101A 3.101A 3.262 -.020 3.282 2300 ---- 3.231B 2.948A 2.948A 3.101 -.022 3.123 1 2325 ---- 3.075B 2.800A 2.800A 2.946 -.024 2.970 2350 ---- 2.925B 2.660A 2.660A 2.798 -.025 2.823 2 2375 ---- 2.778B 2.525A 2.525A 2.656 -.026 2.682 51 2400 2.449 2.639B 2.395A 2.576B 2.520 -.027 3 2.547 2425 2.321 2.506B 2.272A 2.506B 2.391 -.028 2 2.419 1 2450 2.210 2.379B 2.153A 2.153A 2.268 -.028 2 2.296 50 2475 ---- 2.258B 2.042A 2.042A 2.151 -.029 2.180 2500 ---- 2.142B 1.936A 1.936A 2.040 -.029 2.069 2525 ---- 2.033B 1.835A 1.835A 1.935 -.029 1.964 2550 ---- 1.929B 1.742A 1.742A 1.836 -.029 1.865 50 2575 ---- 1.831B 1.652A 1.652A 1.742 -.030 1.772 2600 ---- 1.739B 1.568A 1.568A 1.654 -.030 1 1.684 76 2625 ---- 1.651B 1.488A 1.488A 1.570 -.031 1.601 1 2650 ---- 1.568B 1.414A 1.414A 1.492 -.031 1.523 1 2675 ---- 1.490B 1.343A 1.343A 1.418 -.031 1.449 2700 ---- 1.416B 1.277A 1.277A 1.348 -.032 1.380 76 2725 ---- 1.348B 1.216A 1.216A 1.282 -.033 1.315 1 2750 ---- 1.282B 1.157A 1.157A 1.221 -.032 1.253 2775 ---- 1.221B 1.103A 1.103A 1.163 -.033 1.196 2800 ---- 1.163B 1.051A 1.051A 1.108 -.033 12 1.141 13 16 2825 ---- 1.116B 1.003A 1.003A 1.057 -.033 1.090 2850 ---- 1.064B .958A .958A 1.009 -.032 1.041 2875 ---- 1.016B .915A .915A .964 -.032 .996 2900 ---- .970B .875A .875A .921 -.032 .953 2925 ---- .927B .838A .838A .881 -.031 .912 2950 ---- .886B .802A .802A .844 -.030 .874 2975 ---- .848B .769A .769A .808 -.030 .838 3000 ---- .811B .738A .738A .774 -.030 14 .804 13 391 3025 ---- .778B .709A .709A .743 -.028 .771 3050 ---- .746B .680A .680A .713 -.028 .741 3075 ---- .715B .655A .655A .685 -.027 .712 3100 ---- .687B .629A .629A .658 -.027 .685 3125 ---- ---- .605A .605A .633 -.026 .659 3150 ---- ---- .583A .583A .609 -.026 .635 105 3175 ---- ---- .562A .562A .587 -.025 .612 3200 ---- ---- .542A .542A .565 -.025 .590 4 3225 ---- ---- .523A .523A .545 -.024 .569 3250 ---- ---- .505A .505A .526 -.023 .549 3275 ---- ---- .488A .488A .507 -.023 .530 3300 ---- ---- .471A .471A .490 -.022 .512 57 3325 ---- ---- .457A .457A .473 -.022 .495 3350 ---- ---- .441A .441A .458 -.021 .479 3375 ---- ---- .427A .427A .443 -.020 .463 3400 ---- ---- .413A .413A .428 -.020 1 .448 8 3425 ---- ---- .400A .400A .415 -.019 .434 3450 ---- ---- .388A .388A .402 -.018 .420 1 3475 ---- ---- .376A .376A .389 -.019 .408 3500 ---- ---- .365A .365A .377 -.018 .395 3525 ---- ---- .354A .354A .366 -.017 .383 3550 ---- ---- .344A .344A .355 -.017 .372 3575 ---- ---- .334A .334A .345 -.016 .361 3600 ---- ---- .326A .326A .335 -.016 .351 102 3625 ---- ---- .317A .317A .325 -.016 .341 3 3650 ---- ---- .307A .307A .316 -.015 .331 1 3675 ---- ---- .300A .300A .307 -.015 .322 3700 ---- ---- .291A .291A .299 -.014 .313 3725 ---- ---- .284A .284A .291 -.014 .305 4000 ---- ---- .218A .218A .219 -.011 .230 11 4500 ---- ---- .145A .145A .141 -.008 .149 216 5000 ---- ---- .102A .102A .098 -.005 .103 11 6000 ---- ---- ---- ---- .054 -.004 .058 443 10000 ---- ---- ---- ---- .016 -.002 .018 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.166 +.011 18.155 750 ---- ---- ---- ---- 17.916 +.011 17.905 775 ---- ---- ---- ---- 17.666 +.011 17.655 800 ---- ---- ---- ---- 17.416 +.011 17.405 825 ---- ---- ---- ---- 17.166 +.011 17.155 850 ---- ---- ---- ---- 16.916 +.011 16.905 875 ---- ---- ---- ---- 16.666 +.011 16.655 900 ---- ---- ---- ---- 16.416 +.011 16.405 925 ---- ---- ---- ---- 16.166 +.011 16.155 950 ---- ---- ---- ---- 15.916 +.011 15.905 975 ---- ---- ---- ---- 15.666 +.011 15.655 1000 ---- ---- ---- ---- 15.416 +.011 15.405 1025 ---- ---- ---- ---- 15.166 +.011 15.155 1050 ---- ---- ---- ---- 14.916 +.011 14.905 1075 ---- ---- ---- ---- 14.666 +.011 14.655 1100 ---- ---- ---- ---- 14.416 +.011 14.405 1125 ---- ---- ---- ---- 14.166 +.011 14.155 1150 ---- ---- ---- ---- 13.916 +.011 13.905 1175 ---- ---- ---- ---- 13.666 +.011 13.655 1200 ---- ---- ---- ---- 13.416 +.011 13.405 1225 ---- ---- ---- ---- 13.166 +.011 13.155 1250 ---- ---- ---- ---- 12.916 +.011 12.905 1275 ---- ---- ---- ---- 12.666 +.011 12.655 1300 ---- ---- ---- ---- 12.416 +.011 12.405 1325 ---- ---- ---- ---- 12.166 +.011 12.155 1350 ---- ---- ---- ---- 11.916 +.011 11.905 1375 ---- ---- ---- ---- 11.666 +.011 11.655 1400 ---- ---- ---- ---- 11.416 +.011 11.405 1425 ---- ---- ---- ---- 11.166 +.011 11.155 1450 ---- ---- ---- ---- 10.916 +.011 10.905 1475 ---- ---- ---- ---- 10.666 +.011 10.655 1500 ---- ---- ---- ---- 10.416 +.011 10.405 1525 ---- ---- ---- ---- 10.166 +.011 10.155 1550 ---- ---- ---- ---- 9.916 +.011 9.905 1575 ---- ---- ---- ---- 9.666 +.010 9.656 1600 ---- ---- ---- ---- 9.416 +.008 9.408 1625 ---- ---- ---- ---- 9.167 +.004 9.163 1650 ---- ---- ---- ---- 8.920 .000 8.920 1675 ---- ---- ---- ---- 8.674 -.005 8.679 1700 ---- ---- ---- ---- 8.431 -.009 8.440 1725 ---- ---- ---- ---- 8.190 -.013 8.203 1750 ---- ---- ---- ---- 7.950 -.019 7.969 1775 ---- 7.873B 7.489A 7.489A 7.713 -.023 7.736 1800 ---- 7.647B 7.255A 7.255A 7.478 -.028 7.506 1825 ---- 7.413B 7.025A 7.025A 7.246 -.031 7.277 1850 ---- 7.182B 6.798A 6.798A 7.016 -.035 7.051 1875 ---- 6.952B 6.573A 6.573A 6.789 -.039 6.828 1900 ---- 6.726B 6.352A 6.352A 6.564 -.043 6.607 1925 ---- 6.505B 6.133A 6.133A 6.343 -.045 6.388 1950 ---- 6.282B 5.918A 5.918A 6.125 -.048 6.173 1975 ---- 6.069B 5.706A 5.706A 5.910 -.050 5.960 2000 ---- 5.855B 5.498A 5.498A 5.699 -.052 5.751 2025 ---- 5.645B 5.295A 5.295A 5.491 -.054 5.545 2050 ---- 5.436B 5.094A 5.094A 5.287 -.057 5.344 2075 ---- 5.235B 4.896A 4.896A 5.088 -.058 5.146 2100 ---- 5.037B 4.705A 4.705A 4.893 -.059 4.952 2125 ---- 4.845B 4.522A 4.522A 4.702 -.061 4.763 2150 ---- 4.655B 4.338A 4.338A 4.516 -.062 4.578 2175 ---- 4.472B 4.165A 4.165A 4.334 -.064 4.398 2200 ---- 4.294B 3.994A 3.994A 4.158 -.065 4.223 2225 ---- 4.118B 3.825A 3.825A 3.987 -.066 4.053 2250 ---- 3.948B 3.667A 3.667A 3.821 -.067 3.888 2275 ---- 3.785B 3.510A 3.510A 3.660 -.068 3.728 2300 ---- 3.627B 3.363A 3.363A 3.504 -.070 3.574 2325 ---- 3.473B 3.217A 3.217A 3.354 -.072 3.426 2350 ---- 3.326B 3.078A 3.078A 3.209 -.074 3.283 2375 ---- 3.182B 2.945A 2.945A 3.070 -.076 3.146 2400 ---- 3.046B 2.818A 2.818A 2.936 -.078 3.014 53 2425 ---- 2.914B 2.696A 2.696A 2.808 -.080 2.888 2450 ---- 2.788B 2.579A 2.579A 2.685 -.083 2.768 2475 ---- 2.668B 2.469A 2.469A 2.567 -.087 2.654 2500 ---- 2.552B 2.361A 2.361A 2.454 -.090 2.544 2525 ---- 2.442B 2.261A 2.261A 2.347 -.093 2.440 2550 ---- ---- 2.163A 2.163A 2.245 -.096 2.341 1 2575 ---- ---- 2.070A 2.070A 2.147 -.100 2.247 2600 ---- ---- 1.983A 1.983A 2.054 -.103 2.157 25 2625 ---- ---- 1.899A 1.899A 1.966 -.106 2.072 12 2650 ---- ---- 1.822A 1.822A 1.882 -.109 1.991 13 2675 ---- ---- 1.745A 1.745A 1.802 -.112 1.914 2700 ---- ---- 1.674A 1.674A 1.726 -.115 1.841 16 2725 ---- ---- 1.607A 1.607A 1.655 -.117 1.772 2750 ---- ---- 1.542A 1.542A 1.586 -.119 1.705 2775 ---- ---- 1.482A 1.482A 1.522 -.120 1.642 2800 ---- ---- 1.423A 1.423A 1.460 -.122 1.582 43 2825 ---- ---- 1.368A 1.368A 1.402 -.122 1.524 2850 ---- ---- 1.309A 1.309A 1.347 -.122 1.469 2875 ---- ---- 1.260A 1.260A 1.295 -.122 1.417 2900 ---- ---- 1.213A 1.213A 1.245 -.122 1.367 10 2925 ---- ---- 1.168A 1.168A 1.198 -.121 1.319 2950 ---- ---- 1.126A 1.126A 1.154 -.120 1.274 6 2975 ---- ---- 1.086A 1.086A 1.111 -.119 1.230 3000 ---- ---- 1.048A 1.048A 1.071 -.118 75 1.189 2710 3025 ---- ---- 1.011A 1.011A 1.033 -.117 1.150 3050 ---- ---- .977A .977A .996 -.116 1.112 3075 ---- ---- .944A .944A .962 -.114 1.076 3100 ---- ---- .912A .912A .929 -.114 1.043 41 3125 ---- ---- .883A .883A .898 -.112 1.010 3150 ---- ---- .854A .854A .868 -.112 .980 3175 ---- ---- .827A .827A .840 -.111 .951 3200 ---- ---- .801A .801A .813 -.110 .923 3225 ---- ---- .777A .777A .787 -.109 .896 3250 ---- ---- .753A .753A .762 -.109 .871 3275 ---- ---- .731A .731A .739 -.108 .847 3300 ---- ---- .709A .709A .717 -.107 .824 3325 ---- ---- .689A .689A .695 -.107 .802 3350 ---- ---- .669A .669A .675 -.106 .781 3375 ---- ---- .650A .650A .655 -.105 .760 3400 ---- ---- .632A .632A .637 -.104 .741 3425 ---- ---- .615A .615A .619 -.103 .722 3450 ---- ---- .598A .598A .602 -.101 .703 3475 ---- ---- .583A .583A .585 -.101 .686 3500 ---- ---- .567A .567A .570 -.099 75 .669 2656 3525 ---- ---- .553A .553A .555 -.097 .652 3550 ---- ---- .539A .539A .540 -.096 .636 3575 ---- ---- .525A .525A .526 -.095 .621 3600 ---- ---- .512A .512A .513 -.092 .605 3625 ---- ---- .500A .500A .500 -.091 .591 3650 ---- ---- .488A .488A .487 -.090 .577 3675 ---- ---- .476A .476A .475 -.088 .563 3700 ---- ---- .465A .465A .464 -.086 .550 3725 ---- ---- .454A .454A .453 -.084 .537 3750 ---- ---- .444A .444A .442 -.083 .525 3775 ---- ---- .434A .434A .432 -.081 .513 3800 ---- ---- .425A .425A .422 -.080 .502 11 3825 ---- ---- .415A .415A .412 -.079 .491 3850 ---- ---- .406A .406A .403 -.077 .480 3875 ---- ---- .398A .398A .394 -.076 .470 3900 ---- ---- .389A .389A .385 -.075 .460 3925 ---- ---- .381A .381A .377 -.074 .451 3950 ---- ---- .373A .373A .369 -.073 .442 3975 ---- ---- .366A .366A .361 -.072 .433 4000 ---- ---- .358A .358A .353 -.072 .425 4025 ---- ---- .351A .351A .346 -.071 .417 4050 ---- ---- .344A .344A .339 -.070 .409 4075 ---- ---- .338A .338A .332 -.069 .401 4100 ---- ---- .331A .331A .325 -.069 .394 4500 ---- ---- .250A .250A .241 -.064 .305 4700 ---- ---- .221A .221A .211 -.062 .273 4900 ---- ---- .196A .196A .186 -.061 .247 5000 ---- ---- .186A .186A .175 -.060 .235 243 5500 ---- ---- .144A .144A .132 -.052 .184 6000 ---- ---- .115A .115A .102 -.043 .145 3 7000 ---- ---- .081A .081A .067 -.027 .094 109 7500 ---- ---- .070A .070A .057 -.023 .080 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.718 +.013 18.705 750 ---- ---- ---- ---- 18.468 +.013 18.455 775 ---- ---- ---- ---- 18.218 +.013 18.205 800 ---- ---- ---- ---- 17.968 +.013 17.955 825 ---- ---- ---- ---- 17.718 +.013 17.705 850 ---- ---- ---- ---- 17.468 +.013 17.455 875 ---- ---- ---- ---- 17.218 +.013 17.205 900 ---- ---- ---- ---- 16.968 +.013 16.955 925 ---- ---- ---- ---- 16.718 +.013 16.705 950 ---- ---- ---- ---- 16.468 +.013 16.455 975 ---- ---- ---- ---- 16.218 +.013 16.205 1000 ---- ---- ---- ---- 15.968 +.013 15.955 1025 ---- ---- ---- ---- 15.718 +.013 15.705 1050 ---- ---- ---- ---- 15.468 +.013 15.455 1075 ---- ---- ---- ---- 15.218 +.013 15.205 1100 ---- ---- ---- ---- 14.968 +.013 14.955 1125 ---- ---- ---- ---- 14.718 +.013 14.705 1150 ---- ---- ---- ---- 14.468 +.013 14.455 1175 ---- ---- ---- ---- 14.218 +.013 14.205 1200 ---- ---- ---- ---- 13.968 +.013 13.955 1225 ---- ---- ---- ---- 13.718 +.013 13.705 1250 ---- ---- ---- ---- 13.468 +.013 13.455 1275 ---- ---- ---- ---- 13.218 +.013 13.205 1300 ---- ---- ---- ---- 12.968 +.013 12.955 1325 ---- ---- ---- ---- 12.718 +.013 12.705 1350 ---- ---- ---- ---- 12.468 +.013 12.455 1375 ---- ---- ---- ---- 12.218 +.013 12.205 1400 ---- ---- ---- ---- 11.968 +.013 11.955 1425 ---- ---- ---- ---- 11.718 +.013 11.705 1450 ---- ---- ---- ---- 11.470 +.013 11.457 1475 ---- ---- ---- ---- 11.223 +.012 11.211 1500 ---- ---- ---- ---- 10.977 +.011 10.966 1525 ---- ---- ---- ---- 10.734 +.012 10.722 1550 ---- ---- ---- ---- 10.492 +.012 10.480 1575 ---- ---- ---- ---- 10.251 +.011 10.240 1600 ---- ---- ---- ---- 10.012 +.010 10.002 1625 ---- ---- ---- ---- 9.776 +.011 9.765 1650 ---- ---- ---- ---- 9.540 +.010 9.530 1675 ---- ---- ---- ---- 9.307 +.010 9.297 1700 ---- ---- ---- ---- 9.076 +.009 9.067 1725 ---- ---- ---- ---- 8.848 +.010 8.838 1750 ---- ---- ---- ---- 8.622 +.010 8.612 1775 ---- ---- ---- ---- 8.398 +.009 8.389 1800 ---- ---- ---- ---- 8.177 +.009 8.168 1825 ---- ---- ---- ---- 7.958 +.008 7.950 1850 ---- ---- ---- ---- 7.743 +.008 7.735 1875 ---- ---- ---- ---- 7.530 +.008 7.522 1900 ---- ---- ---- ---- 7.321 +.008 7.313 1925 ---- ---- ---- ---- 7.115 +.008 7.107 1950 ---- ---- ---- ---- 6.912 +.008 6.904 1975 ---- ---- ---- ---- 6.712 +.007 6.705 2000 ---- ---- ---- ---- 6.516 +.007 6.509 2025 ---- ---- ---- ---- 6.323 +.007 6.316 2050 ---- ---- ---- ---- 6.134 +.007 6.127 2075 ---- ---- ---- ---- 5.949 +.007 5.942 2100 ---- ---- ---- ---- 5.768 +.007 5.761 2125 ---- ---- ---- ---- 5.590 +.005 5.585 2150 ---- ---- ---- ---- 5.418 +.006 5.412 2175 ---- ---- ---- ---- 5.249 +.005 5.244 2200 ---- ---- ---- ---- 5.085 +.005 5.080 2225 ---- ---- ---- ---- 4.926 +.006 4.920 2250 ---- ---- ---- ---- 4.771 +.005 4.766 2275 ---- ---- ---- ---- 4.621 +.005 4.616 2300 ---- ---- ---- ---- 4.476 +.005 4.471 2325 ---- ---- ---- ---- 4.335 +.004 4.331 2350 ---- ---- ---- ---- 4.200 +.004 4.196 2375 ---- ---- ---- ---- 4.069 +.004 4.065 2400 ---- ---- ---- ---- 3.943 +.004 3.939 2425 ---- ---- ---- ---- 3.822 +.004 3.818 2450 ---- ---- ---- ---- 3.705 +.003 3.702 2475 ---- ---- ---- ---- 3.593 +.003 3.590 2500 ---- ---- ---- ---- 3.486 +.003 3.483 2525 ---- ---- ---- ---- 3.383 +.003 3.380 2550 ---- ---- ---- ---- 3.284 +.003 3.281 2575 ---- ---- ---- ---- 3.189 +.002 3.187 2600 ---- ---- ---- ---- 3.099 +.003 3.096 2625 ---- ---- ---- ---- 3.012 +.002 3.010 2650 ---- ---- ---- ---- 2.929 +.002 2.927 2675 ---- ---- ---- ---- 2.849 +.002 2.847 2700 ---- ---- ---- ---- 2.773 +.002 2.771 2725 ---- ---- ---- ---- 2.700 +.001 2.699 2750 ---- ---- ---- ---- 2.630 +.001 2.629 2775 ---- ---- ---- ---- 2.563 +.001 2.562 2800 ---- ---- ---- ---- 2.499 +.001 2.498 2825 ---- ---- ---- ---- 2.437 +.001 2.436 2850 ---- ---- ---- ---- 2.378 +.001 2.377 2875 ---- ---- ---- ---- 2.321 +.001 2.320 2900 ---- ---- ---- ---- 2.266 +.001 2.265 2925 ---- ---- ---- ---- 2.213 +.001 2.212 2950 ---- ---- ---- ---- 2.162 .000 2.162 2975 ---- ---- ---- ---- 2.113 .000 2.113 3000 ---- ---- ---- ---- 2.066 .000 2.066 3025 ---- ---- ---- ---- 2.021 +.001 2.020 3050 ---- ---- ---- ---- 1.977 .000 1.977 3075 ---- ---- ---- ---- 1.935 +.001 1.934 3100 ---- ---- ---- ---- 1.894 +.001 1.893 3125 ---- ---- ---- ---- 1.854 .000 1.854 3150 ---- ---- ---- ---- 1.816 .000 1.816 3175 ---- ---- ---- ---- 1.779 +.001 1.778 3200 ---- ---- ---- ---- 1.743 .000 1.743 3225 ---- ---- ---- ---- 1.708 .000 1.708 3250 ---- ---- ---- ---- 1.674 .000 1.674 1 3275 ---- ---- ---- ---- 1.641 -.001 1.642 3300 ---- ---- ---- ---- 1.610 .000 1.610 3325 ---- ---- ---- ---- 1.579 .000 1.579 3350 ---- ---- ---- ---- 1.549 .000 1.549 3375 ---- ---- ---- ---- 1.520 .000 1.520 3400 ---- ---- ---- ---- 1.492 .000 1.492 3425 ---- ---- ---- ---- 1.465 .000 1.465 3450 ---- ---- ---- ---- 1.438 -.001 1.439 3475 ---- ---- ---- ---- 1.412 -.001 1.413 3500 ---- ---- ---- ---- 1.387 -.001 1.388 1 3525 ---- ---- ---- ---- 1.363 -.001 1.364 3550 ---- ---- ---- ---- 1.340 .000 1.340 3575 ---- ---- ---- ---- 1.317 -.001 1.318 3600 ---- ---- ---- ---- 1.295 -.001 1.296 3625 ---- ---- ---- ---- 1.274 .000 1.274 3650 ---- ---- ---- ---- 1.253 -.001 1.254 3675 ---- ---- ---- ---- 1.233 -.001 1.234 3700 ---- ---- ---- ---- 1.214 -.001 1.215 3725 ---- ---- ---- ---- 1.195 -.001 1.196 3750 ---- ---- ---- ---- 1.177 -.001 1.178 3775 ---- ---- ---- ---- 1.159 -.001 1.160 3800 ---- ---- ---- ---- 1.142 -.001 1.143 3825 ---- ---- ---- ---- 1.126 -.001 1.127 3850 ---- ---- ---- ---- 1.110 -.001 1.111 3875 ---- ---- ---- ---- 1.094 -.001 1.095 3900 ---- ---- ---- ---- 1.079 -.001 1.080 3925 ---- ---- ---- ---- 1.065 -.001 1.066 3950 ---- ---- ---- ---- 1.051 -.001 1.052 3975 ---- ---- ---- ---- 1.037 -.001 1.038 4000 ---- ---- ---- ---- 1.024 -.001 1.025 4025 ---- ---- ---- ---- 1.011 -.001 1.012 4050 ---- ---- ---- ---- .999 -.001 1.000 4075 ---- ---- ---- ---- .987 -.001 .988 4100 ---- ---- ---- ---- .975 -.001 .976 5000 ---- ---- ---- ---- .723 -.001 .724 6000 ---- ---- ---- ---- .644 -.002 .646 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.859 +.013 16.846 950 ---- ---- ---- ---- 16.609 +.013 16.596 975 ---- ---- ---- ---- 16.359 +.013 16.346 1000 ---- ---- ---- ---- 16.109 +.013 16.096 1025 ---- ---- ---- ---- 15.859 +.013 15.846 1050 ---- ---- ---- ---- 15.609 +.013 15.596 1075 ---- ---- ---- ---- 15.359 +.013 15.346 1100 ---- ---- ---- ---- 15.109 +.013 15.096 1125 ---- ---- ---- ---- 14.859 +.013 14.846 1150 ---- ---- ---- ---- 14.609 +.013 14.596 1175 ---- ---- ---- ---- 14.359 +.013 14.346 1200 ---- ---- ---- ---- 14.109 +.013 14.096 1225 ---- ---- ---- ---- 13.859 +.013 13.846 1250 ---- ---- ---- ---- 13.609 +.013 13.596 1275 ---- ---- ---- ---- 13.361 +.012 13.349 1300 ---- ---- ---- ---- 13.115 +.012 13.103 1325 ---- ---- ---- ---- 12.870 +.012 12.858 1350 ---- ---- ---- ---- 12.627 +.011 12.616 1375 ---- ---- ---- ---- 12.386 +.011 12.375 1400 ---- ---- ---- ---- 12.146 +.010 12.136 1425 ---- ---- ---- ---- 11.908 +.010 11.898 1450 ---- ---- ---- ---- 11.671 +.010 11.661 1475 ---- ---- ---- ---- 11.436 +.009 11.427 1500 ---- ---- ---- ---- 11.202 +.009 11.193 1525 ---- ---- ---- ---- 10.970 +.009 10.961 1550 ---- ---- ---- ---- 10.739 +.009 10.730 1575 ---- ---- ---- ---- 10.510 +.009 10.501 1600 ---- ---- ---- ---- 10.282 +.008 10.274 1625 ---- ---- ---- ---- 10.056 +.008 10.048 1650 ---- ---- ---- ---- 9.833 +.008 9.825 1675 ---- ---- ---- ---- 9.611 +.008 9.603 1700 ---- ---- ---- ---- 9.391 +.008 9.383 1725 ---- ---- ---- ---- 9.173 +.007 9.166 1750 ---- ---- ---- ---- 8.958 +.007 8.951 1775 ---- ---- ---- ---- 8.746 +.007 8.739 1800 ---- ---- ---- ---- 8.536 +.007 8.529 1825 ---- ---- ---- ---- 8.329 +.006 8.323 1850 ---- ---- ---- ---- 8.126 +.007 8.119 1875 ---- ---- ---- ---- 7.925 +.007 7.918 1900 ---- ---- ---- ---- 7.727 +.006 7.721 1925 ---- ---- ---- ---- 7.532 +.006 7.526 1950 ---- ---- ---- ---- 7.341 +.006 7.335 1975 ---- ---- ---- ---- 7.153 +.006 7.147 2000 ---- ---- ---- ---- 6.968 +.005 6.963 2025 ---- ---- ---- ---- 6.787 +.005 6.782 2050 ---- ---- ---- ---- 6.609 +.005 6.604 2075 ---- ---- ---- ---- 6.435 +.005 6.430 2100 ---- ---- ---- ---- 6.264 +.004 6.260 2125 ---- ---- ---- ---- 6.098 +.005 6.093 2150 ---- ---- ---- ---- 5.935 +.004 5.931 2175 ---- ---- ---- ---- 5.777 +.004 5.773 2200 ---- ---- ---- ---- 5.623 +.005 5.618 2225 ---- ---- ---- ---- 5.473 +.004 5.469 2250 ---- ---- ---- ---- 5.327 +.004 5.323 2275 ---- ---- ---- ---- 5.186 +.004 5.182 2300 ---- ---- ---- ---- 5.049 +.003 5.046 2325 ---- ---- ---- ---- 4.917 +.003 4.914 2350 ---- ---- ---- ---- 4.790 +.004 4.786 2375 ---- ---- ---- ---- 4.666 +.003 4.663 2400 ---- ---- ---- ---- 4.548 +.003 4.545 2425 ---- ---- ---- ---- 4.434 +.003 4.431 2450 ---- ---- ---- ---- 4.324 +.003 4.321 2475 ---- ---- ---- ---- 4.218 +.003 4.215 2500 ---- ---- ---- ---- 4.117 +.003 4.114 2525 ---- ---- ---- ---- 4.019 +.002 4.017 2550 ---- ---- ---- ---- 3.926 +.002 3.924 2575 ---- ---- ---- ---- 3.837 +.003 3.834 2600 ---- ---- ---- ---- 3.751 +.002 3.749 2625 ---- ---- ---- ---- 3.669 +.002 3.667 2650 ---- ---- ---- ---- 3.590 +.002 3.588 2675 ---- ---- ---- ---- 3.515 +.002 3.513 2700 ---- ---- ---- ---- 3.443 +.002 3.441 2725 ---- ---- ---- ---- 3.374 +.002 3.372 2750 ---- ---- ---- ---- 3.308 +.002 3.306 2775 ---- ---- ---- ---- 3.244 +.001 3.243 2800 ---- ---- ---- ---- 3.183 +.001 3.182 2825 ---- ---- ---- ---- 3.124 +.001 3.123 2850 ---- ---- ---- ---- 3.068 +.002 3.066 2875 ---- ---- ---- ---- 3.013 +.001 3.012 2900 ---- ---- ---- ---- 2.961 +.001 2.960 2925 ---- ---- ---- ---- 2.910 +.001 2.909 2950 ---- ---- ---- ---- 2.862 +.001 2.861 2975 ---- ---- ---- ---- 2.814 .000 2.814 3000 ---- ---- ---- ---- 2.769 +.001 2.768 3025 ---- ---- ---- ---- 2.725 +.001 2.724 3050 ---- ---- ---- ---- 2.683 +.001 2.682 3075 ---- ---- ---- ---- 2.641 .000 2.641 3100 ---- ---- ---- ---- 2.601 .000 2.601 3125 ---- ---- ---- ---- 2.563 +.001 2.562 3150 ---- ---- ---- ---- 2.525 .000 2.525 3175 ---- ---- ---- ---- 2.488 .000 2.488 3200 ---- ---- ---- ---- 2.453 .000 2.453 3225 ---- ---- ---- ---- 2.418 .000 2.418 3250 ---- ---- ---- ---- 2.385 .000 2.385 3275 ---- ---- ---- ---- 2.352 .000 2.352 3300 ---- ---- ---- ---- 2.320 .000 2.320 3325 ---- ---- ---- ---- 2.289 .000 2.289 3350 ---- ---- ---- ---- 2.259 .000 2.259 3375 ---- ---- ---- ---- 2.230 .000 2.230 3400 ---- ---- ---- ---- 2.201 .000 2.201 3425 ---- ---- ---- ---- 2.173 .000 2.173 3450 ---- ---- ---- ---- 2.146 .000 2.146 3475 ---- ---- ---- ---- 2.119 .000 2.119 3500 ---- ---- ---- ---- 2.093 -.001 2.094 3525 ---- ---- ---- ---- 2.068 .000 2.068 3550 ---- ---- ---- ---- 2.044 .000 2.044 3575 ---- ---- ---- ---- 2.020 .000 2.020 3600 ---- ---- ---- ---- 1.997 .000 1.997 3625 ---- ---- ---- ---- 1.974 .000 1.974 3650 ---- ---- ---- ---- 1.952 -.001 1.953 3675 ---- ---- ---- ---- 1.931 .000 1.931 3700 ---- ---- ---- ---- 1.910 -.001 1.911 3725 ---- ---- ---- ---- 1.890 -.001 1.891 3750 ---- ---- ---- ---- 1.871 .000 1.871 3775 ---- ---- ---- ---- 1.852 -.001 1.853 3800 ---- ---- ---- ---- 1.834 .000 1.834 3825 ---- ---- ---- ---- 1.816 -.001 1.817 3850 ---- ---- ---- ---- 1.799 -.001 1.800 3875 ---- ---- ---- ---- 1.782 -.001 1.783 3900 ---- ---- ---- ---- 1.766 -.001 1.767 3925 ---- ---- ---- ---- 1.750 -.001 1.751 3950 ---- ---- ---- ---- 1.735 -.001 1.736 3975 ---- ---- ---- ---- 1.720 -.001 1.721 4000 ---- ---- ---- ---- 1.706 -.001 1.707 4025 ---- ---- ---- ---- 1.692 -.001 1.693 4050 ---- ---- ---- ---- 1.678 -.001 1.679 4075 ---- ---- ---- ---- 1.665 -.001 1.666 4100 ---- ---- ---- ---- 1.652 -.001 1.653 4125 ---- ---- ---- ---- 1.640 -.001 1.641 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 16.971 +.013 16.958 950 ---- ---- ---- ---- 16.721 +.013 16.708 975 ---- ---- ---- ---- 16.471 +.013 16.458 1000 ---- ---- ---- ---- 16.221 +.013 16.208 1025 ---- ---- ---- ---- 15.971 +.013 15.958 1050 ---- ---- ---- ---- 15.721 +.013 15.708 1075 ---- ---- ---- ---- 15.471 +.013 15.458 1100 ---- ---- ---- ---- 15.221 +.013 15.208 1125 ---- ---- ---- ---- 14.971 +.013 14.958 1150 ---- ---- ---- ---- 14.721 +.013 14.708 1175 ---- ---- ---- ---- 14.472 +.013 14.459 1200 ---- ---- ---- ---- 14.225 +.012 14.213 1225 ---- ---- ---- ---- 13.980 +.012 13.968 1250 ---- ---- ---- ---- 13.736 +.011 13.725 1275 ---- ---- ---- ---- 13.495 +.011 13.484 1300 ---- ---- ---- ---- 13.255 +.010 13.245 1325 ---- ---- ---- ---- 13.017 +.010 13.007 1350 ---- ---- ---- ---- 12.781 +.010 12.771 1375 ---- ---- ---- ---- 12.546 +.010 12.536 1400 ---- ---- ---- ---- 12.312 +.009 12.303 1425 ---- ---- ---- ---- 12.080 +.009 12.071 1450 ---- ---- ---- ---- 11.849 +.008 11.841 1475 ---- ---- ---- ---- 11.620 +.009 11.611 1500 ---- ---- ---- ---- 11.392 +.009 11.383 1525 ---- ---- ---- ---- 11.165 +.008 11.157 1550 ---- ---- ---- ---- 10.940 +.008 10.932 1575 ---- ---- ---- ---- 10.716 +.008 10.708 1600 ---- ---- ---- ---- 10.494 +.008 10.486 1625 ---- ---- ---- ---- 10.274 +.008 10.266 1650 ---- ---- ---- ---- 10.055 +.007 10.048 1675 ---- ---- ---- ---- 9.839 +.007 9.832 1700 ---- ---- ---- ---- 9.624 +.006 9.618 1725 ---- ---- ---- ---- 9.412 +.006 9.406 1750 ---- ---- ---- ---- 9.203 +.006 9.197 1775 ---- ---- ---- ---- 8.997 +.007 8.990 1800 ---- ---- ---- ---- 8.793 +.006 8.787 1825 ---- ---- ---- ---- 8.592 +.006 8.586 1850 ---- ---- ---- ---- 8.394 +.006 8.388 1875 ---- ---- ---- ---- 8.199 +.006 8.193 1900 ---- ---- ---- ---- 8.007 +.005 8.002 1925 ---- ---- ---- ---- 7.818 +.005 7.813 1950 ---- ---- ---- ---- 7.633 +.005 7.628 1975 ---- ---- ---- ---- 7.451 +.005 7.446 2000 ---- ---- ---- ---- 7.272 +.005 7.267 2025 ---- ---- ---- ---- 7.096 +.004 7.092 2050 ---- ---- ---- ---- 6.924 +.004 6.920 2075 ---- ---- ---- ---- 6.756 +.005 6.751 2100 ---- ---- ---- ---- 6.591 +.004 6.587 2125 ---- ---- ---- ---- 6.430 +.004 6.426 2150 ---- ---- ---- ---- 6.273 +.004 6.269 2175 ---- ---- ---- ---- 6.120 +.004 6.116 2200 ---- ---- ---- ---- 5.971 +.004 5.967 2225 ---- ---- ---- ---- 5.826 +.004 5.822 2250 ---- ---- ---- ---- 5.686 +.004 5.682 2275 ---- ---- ---- ---- 5.550 +.004 5.546 2300 ---- ---- ---- ---- 5.418 +.004 5.414 2325 ---- ---- ---- ---- 5.291 +.004 5.287 2350 ---- ---- ---- ---- 5.168 +.003 5.165 2375 ---- ---- ---- ---- 5.049 +.003 5.046 2400 ---- ---- ---- ---- 4.935 +.003 4.932 2425 ---- ---- ---- ---- 4.825 +.003 4.822 2450 ---- ---- ---- ---- 4.720 +.003 4.717 2475 ---- ---- ---- ---- 4.618 +.002 4.616 2500 ---- ---- ---- ---- 4.521 +.003 4.518 2525 ---- ---- ---- ---- 4.427 +.002 4.425 2550 ---- ---- ---- ---- 4.338 +.003 4.335 2575 ---- ---- ---- ---- 4.252 +.002 4.250 2600 ---- ---- ---- ---- 4.170 +.002 4.168 2625 ---- ---- ---- ---- 4.091 +.002 4.089 2650 ---- ---- ---- ---- 4.016 +.002 4.014 2675 ---- ---- ---- ---- 3.944 +.002 3.942 2700 ---- ---- ---- ---- 3.875 +.002 3.873 2725 ---- ---- ---- ---- 3.809 +.002 3.807 2750 ---- ---- ---- ---- 3.745 +.001 3.744 2775 ---- ---- ---- ---- 3.684 +.001 3.683 2800 ---- ---- ---- ---- 3.626 +.002 3.624 2825 ---- ---- ---- ---- 3.569 +.001 3.568 2850 ---- ---- ---- ---- 3.515 +.001 3.514 2875 ---- ---- ---- ---- 3.463 +.001 3.462 2900 ---- ---- ---- ---- 3.413 +.001 3.412 2925 ---- ---- ---- ---- 3.364 +.001 3.363 2950 ---- ---- ---- ---- 3.317 +.001 3.316 2975 ---- ---- ---- ---- 3.272 +.001 3.271 3000 ---- ---- ---- ---- 3.228 .000 3.228 3025 ---- ---- ---- ---- 3.186 +.001 3.185 3050 ---- ---- ---- ---- 3.145 +.001 3.144 3075 ---- ---- ---- ---- 3.105 .000 3.105 3100 ---- ---- ---- ---- 3.067 +.001 3.066 3125 ---- ---- ---- ---- 3.029 .000 3.029 3150 ---- ---- ---- ---- 2.993 +.001 2.992 3175 ---- ---- ---- ---- 2.958 +.001 2.957 3200 ---- ---- ---- ---- 2.923 .000 2.923 3225 ---- ---- ---- ---- 2.890 +.001 2.889 3250 ---- ---- ---- ---- 2.857 +.001 2.856 3275 ---- ---- ---- ---- 2.825 .000 2.825 3300 ---- ---- ---- ---- 2.794 .000 2.794 3325 ---- ---- ---- ---- 2.764 +.001 2.763 3350 ---- ---- ---- ---- 2.734 .000 2.734 3375 ---- ---- ---- ---- 2.705 .000 2.705 3400 ---- ---- ---- ---- 2.677 .000 2.677 3425 ---- ---- ---- ---- 2.649 .000 2.649 3450 ---- ---- ---- ---- 2.623 .000 2.623 3475 ---- ---- ---- ---- 2.596 .000 2.596 3500 ---- ---- ---- ---- 2.571 .000 2.571 3525 ---- ---- ---- ---- 2.546 .000 2.546 3550 ---- ---- ---- ---- 2.522 .000 2.522 3575 ---- ---- ---- ---- 2.498 .000 2.498 3600 ---- ---- ---- ---- 2.475 .000 2.475 3625 ---- ---- ---- ---- 2.453 .000 2.453 3650 ---- ---- ---- ---- 2.431 .000 2.431 3675 ---- ---- ---- ---- 2.410 .000 2.410 3700 ---- ---- ---- ---- 2.389 -.001 2.390 3725 ---- ---- ---- ---- 2.370 .000 2.370 3750 ---- ---- ---- ---- 2.350 -.001 2.351 3775 ---- ---- ---- ---- 2.332 .000 2.332 3800 ---- ---- ---- ---- 2.313 -.001 2.314 3825 ---- ---- ---- ---- 2.296 .000 2.296 3850 ---- ---- ---- ---- 2.279 .000 2.279 3875 ---- ---- ---- ---- 2.262 -.001 2.263 3900 ---- ---- ---- ---- 2.246 .000 2.246 3925 ---- ---- ---- ---- 2.230 -.001 2.231 3950 ---- ---- ---- ---- 2.215 -.001 2.216 3975 ---- ---- ---- ---- 2.201 .000 2.201 4000 ---- ---- ---- ---- 2.186 -.001 2.187 4025 ---- ---- ---- ---- 2.173 .000 2.173 4050 ---- ---- ---- ---- 2.159 -.001 2.160 4075 ---- ---- ---- ---- 2.146 -.001 2.147 4100 ---- ---- ---- ---- 2.134 .000 2.134 4125 ---- ---- ---- ---- 2.121 -.001 2.122 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.762 +.013 16.749 1050 ---- ---- ---- ---- 16.512 +.013 16.499 1075 ---- ---- ---- ---- 16.264 +.012 16.252 1100 ---- ---- ---- ---- 16.018 +.012 16.006 1125 ---- ---- ---- ---- 15.774 +.011 15.763 1150 ---- ---- ---- ---- 15.533 +.011 15.522 1175 ---- ---- ---- ---- 15.293 +.010 15.283 1200 ---- ---- ---- ---- 15.055 +.010 15.045 1225 ---- ---- ---- ---- 14.819 +.010 14.809 1250 ---- ---- ---- ---- 14.585 +.010 14.575 1275 ---- ---- ---- ---- 14.352 +.009 14.343 1300 ---- ---- ---- ---- 14.121 +.009 14.112 1325 ---- ---- ---- ---- 13.891 +.009 13.882 1350 ---- ---- ---- ---- 13.662 +.008 13.654 1375 ---- ---- ---- ---- 13.435 +.008 13.427 1400 ---- ---- ---- ---- 13.209 +.008 13.201 1425 ---- ---- ---- ---- 12.984 +.007 12.977 1450 ---- ---- ---- ---- 12.761 +.007 12.754 1475 ---- ---- ---- ---- 12.538 +.007 12.531 1500 ---- ---- ---- ---- 12.317 +.007 12.310 1525 ---- ---- ---- ---- 12.097 +.007 12.090 1550 ---- ---- ---- ---- 11.878 +.007 11.871 1575 ---- ---- ---- ---- 11.659 +.006 11.653 1600 ---- ---- ---- ---- 11.442 +.006 11.436 1625 ---- ---- ---- ---- 11.226 +.006 11.220 1650 ---- ---- ---- ---- 11.011 +.006 11.005 1675 ---- ---- ---- ---- 10.798 +.006 10.792 1700 ---- ---- ---- ---- 10.586 +.006 10.580 1725 ---- ---- ---- ---- 10.376 +.006 10.370 1750 ---- ---- ---- ---- 10.167 +.005 10.162 1775 ---- ---- ---- ---- 9.961 +.005 9.956 1800 ---- ---- ---- ---- 9.757 +.005 9.752 1825 ---- ---- ---- ---- 9.555 +.005 9.550 1850 ---- ---- ---- ---- 9.357 +.005 9.352 1875 ---- ---- ---- ---- 9.160 +.004 9.156 1900 ---- ---- ---- ---- 8.967 +.004 8.963 1925 ---- ---- ---- ---- 8.777 +.004 8.773 1950 ---- ---- ---- ---- 8.590 +.004 8.586 1975 ---- ---- ---- ---- 8.406 +.004 8.402 2000 ---- ---- ---- ---- 8.225 +.004 8.221 2025 ---- ---- ---- ---- 8.047 +.004 8.043 2050 ---- ---- ---- ---- 7.872 +.004 7.868 2075 ---- ---- ---- ---- 7.701 +.004 7.697 2100 ---- ---- ---- ---- 7.533 +.004 7.529 2125 ---- ---- ---- ---- 7.368 +.003 7.365 2150 ---- ---- ---- ---- 7.207 +.004 7.203 2175 ---- ---- ---- ---- 7.049 +.003 7.046 2200 ---- ---- ---- ---- 6.895 +.003 6.892 2225 ---- ---- ---- ---- 6.744 +.003 6.741 2250 ---- ---- ---- ---- 6.598 +.004 6.594 2275 ---- ---- ---- ---- 6.455 +.003 6.452 2300 ---- ---- ---- ---- 6.316 +.003 6.313 2325 ---- ---- ---- ---- 6.181 +.003 6.178 2350 ---- ---- ---- ---- 6.051 +.003 6.048 2375 ---- ---- ---- ---- 5.925 +.003 5.922 2400 ---- ---- ---- ---- 5.803 +.003 5.800 2425 ---- ---- ---- ---- 5.685 +.003 5.682 2450 ---- ---- ---- ---- 5.572 +.003 5.569 2475 ---- ---- ---- ---- 5.463 +.003 5.460 2500 ---- ---- ---- ---- 5.358 +.003 5.355 2525 ---- ---- ---- ---- 5.257 +.002 5.255 2550 ---- ---- ---- ---- 5.160 +.002 5.158 2575 ---- ---- ---- ---- 5.068 +.002 5.066 2600 ---- ---- ---- ---- 4.979 +.002 4.977 2625 ---- ---- ---- ---- 4.894 +.002 4.892 2650 ---- ---- ---- ---- 4.812 +.001 4.811 2675 ---- ---- ---- ---- 4.735 +.002 4.733 2700 ---- ---- ---- ---- 4.661 +.002 4.659 2725 ---- ---- ---- ---- 4.590 +.002 4.588 2750 ---- ---- ---- ---- 4.522 +.002 4.520 2775 ---- ---- ---- ---- 4.457 +.001 4.456 2800 ---- ---- ---- ---- 4.395 +.001 4.394 2825 ---- ---- ---- ---- 4.336 +.001 4.335 2850 ---- ---- ---- ---- 4.280 +.002 4.278 2875 ---- ---- ---- ---- 4.225 +.001 4.224 2900 ---- ---- ---- ---- 4.173 +.001 4.172 2925 ---- ---- ---- ---- 4.123 +.001 4.122 2950 ---- ---- ---- ---- 4.075 +.001 4.074 2975 ---- ---- ---- ---- 4.029 +.001 4.028 3000 ---- ---- ---- ---- 3.984 +.001 3.983 3025 ---- ---- ---- ---- 3.941 +.001 3.940 3050 ---- ---- ---- ---- 3.900 +.001 3.899 3075 ---- ---- ---- ---- 3.860 +.001 3.859 3100 ---- ---- ---- ---- 3.821 +.001 3.820 3125 ---- ---- ---- ---- 3.783 .000 3.783 3150 ---- ---- ---- ---- 3.747 .000 3.747 3175 ---- ---- ---- ---- 3.712 +.001 3.711 3200 ---- ---- ---- ---- 3.678 +.001 3.677 3225 ---- ---- ---- ---- 3.644 .000 3.644 3250 ---- ---- ---- ---- 3.612 +.001 3.611 3275 ---- ---- ---- ---- 3.580 .000 3.580 3300 ---- ---- ---- ---- 3.549 .000 3.549 3325 ---- ---- ---- ---- 3.519 .000 3.519 3350 ---- ---- ---- ---- 3.490 .000 3.490 3375 ---- ---- ---- ---- 3.462 .000 3.462 3400 ---- ---- ---- ---- 3.434 .000 3.434 3425 ---- ---- ---- ---- 3.407 +.001 3.406 3450 ---- ---- ---- ---- 3.380 .000 3.380 3475 ---- ---- ---- ---- 3.354 .000 3.354 3500 ---- ---- ---- ---- 3.328 .000 3.328 3525 ---- ---- ---- ---- 3.304 .000 3.304 3550 ---- ---- ---- ---- 3.279 .000 3.279 3575 ---- ---- ---- ---- 3.255 .000 3.255 3600 ---- ---- ---- ---- 3.232 .000 3.232 3625 ---- ---- ---- ---- 3.210 .000 3.210 3650 ---- ---- ---- ---- 3.187 -.001 3.188 3675 ---- ---- ---- ---- 3.166 .000 3.166 3700 ---- ---- ---- ---- 3.145 .000 3.145 3725 ---- ---- ---- ---- 3.125 .000 3.125 3750 ---- ---- ---- ---- 3.105 .000 3.105 3775 ---- ---- ---- ---- 3.086 .000 3.086 3800 ---- ---- ---- ---- 3.067 -.001 3.068 3825 ---- ---- ---- ---- 3.049 -.001 3.050 3850 ---- ---- ---- ---- 3.032 .000 3.032 3875 ---- ---- ---- ---- 3.015 .000 3.015 3900 ---- ---- ---- ---- 2.998 -.001 2.999 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.867 +.012 16.855 1050 ---- ---- ---- ---- 16.622 +.012 16.610 1075 ---- ---- ---- ---- 16.379 +.011 16.368 1100 ---- ---- ---- ---- 16.139 +.011 16.128 1125 ---- ---- ---- ---- 15.900 +.010 15.890 1150 ---- ---- ---- ---- 15.664 +.010 15.654 1175 ---- ---- ---- ---- 15.429 +.009 15.420 1200 ---- ---- ---- ---- 15.196 +.009 15.187 1225 ---- ---- ---- ---- 14.965 +.009 14.956 1250 ---- ---- ---- ---- 14.735 +.008 14.727 1275 ---- ---- ---- ---- 14.507 +.008 14.499 1300 ---- ---- ---- ---- 14.280 +.008 14.272 1325 ---- ---- ---- ---- 14.054 +.007 14.047 1350 ---- ---- ---- ---- 13.830 +.007 13.823 1375 ---- ---- ---- ---- 13.607 +.007 13.600 1400 ---- ---- ---- ---- 13.385 +.007 13.378 1425 ---- ---- ---- ---- 13.164 +.006 13.158 1450 ---- ---- ---- ---- 12.945 +.007 12.938 1475 ---- ---- ---- ---- 12.726 +.006 12.720 1500 ---- ---- ---- ---- 12.508 +.006 12.502 1525 ---- ---- ---- ---- 12.292 +.006 12.286 1550 ---- ---- ---- ---- 12.076 +.006 12.070 1575 ---- ---- ---- ---- 11.861 +.006 11.855 1600 ---- ---- ---- ---- 11.647 +.005 11.642 1625 ---- ---- ---- ---- 11.434 +.005 11.429 1650 ---- ---- ---- ---- 11.223 +.006 11.217 1675 ---- ---- ---- ---- 11.012 +.005 11.007 1700 ---- ---- ---- ---- 10.804 +.005 10.799 1725 ---- ---- ---- ---- 10.596 +.004 10.592 1750 ---- ---- ---- ---- 10.391 +.005 10.386 1775 ---- ---- ---- ---- 10.188 +.005 10.183 1800 ---- ---- ---- ---- 9.987 +.005 9.982 1825 ---- ---- ---- ---- 9.789 +.005 9.784 1850 ---- ---- ---- ---- 9.593 +.004 9.589 1875 ---- ---- ---- ---- 9.400 +.004 9.396 1900 ---- ---- ---- ---- 9.210 +.004 9.206 1925 ---- ---- ---- ---- 9.023 +.004 9.019 1950 ---- ---- ---- ---- 8.839 +.004 8.835 1975 ---- ---- ---- ---- 8.659 +.004 8.655 2000 ---- ---- ---- ---- 8.481 +.004 8.477 2025 ---- ---- ---- ---- 8.306 +.003 8.303 2050 ---- ---- ---- ---- 8.135 +.003 8.132 2075 ---- ---- ---- ---- 7.967 +.003 7.964 2100 ---- ---- ---- ---- 7.802 +.003 7.799 2125 ---- ---- ---- ---- 7.641 +.003 7.638 2150 ---- ---- ---- ---- 7.483 +.003 7.480 2175 ---- ---- ---- ---- 7.328 +.003 7.325 2200 ---- ---- ---- ---- 7.177 +.003 7.174 2225 ---- ---- ---- ---- 7.030 +.003 7.027 2250 ---- ---- ---- ---- 6.886 +.003 6.883 2275 ---- ---- ---- ---- 6.747 +.003 6.744 2300 ---- ---- ---- ---- 6.611 +.003 6.608 2325 ---- ---- ---- ---- 6.479 +.002 6.477 2350 ---- ---- ---- ---- 6.352 +.003 6.349 2375 ---- ---- ---- ---- 6.229 +.003 6.226 2400 ---- ---- ---- ---- 6.110 +.003 6.107 2425 ---- ---- ---- ---- 5.995 +.002 5.993 2450 ---- ---- ---- ---- 5.885 +.002 5.883 2475 ---- ---- ---- ---- 5.779 +.002 5.777 2500 ---- ---- ---- ---- 5.677 +.002 5.675 2525 ---- ---- ---- ---- 5.579 +.002 5.577 2550 ---- ---- ---- ---- 5.485 +.002 5.483 2575 ---- ---- ---- ---- 5.395 +.002 5.393 2600 ---- ---- ---- ---- 5.309 +.001 5.308 2625 ---- ---- ---- ---- 5.227 +.002 5.225 2650 ---- ---- ---- ---- 5.149 +.002 5.147 2675 ---- ---- ---- ---- 5.074 +.002 5.072 2700 ---- ---- ---- ---- 5.002 +.001 5.001 2725 ---- ---- ---- ---- 4.934 +.001 4.933 2750 ---- ---- ---- ---- 4.869 +.001 4.868 2775 ---- ---- ---- ---- 4.807 +.001 4.806 2800 ---- ---- ---- ---- 4.748 +.001 4.747 2825 ---- ---- ---- ---- 4.691 +.001 4.690 2850 ---- ---- ---- ---- 4.637 +.001 4.636 2875 ---- ---- ---- ---- 4.585 +.001 4.584 2900 ---- ---- ---- ---- 4.536 +.001 4.535 2925 ---- ---- ---- ---- 4.488 +.001 4.487 2950 ---- ---- ---- ---- 4.442 .000 4.442 2975 ---- ---- ---- ---- 4.398 .000 4.398 3000 ---- ---- ---- ---- 4.356 +.001 4.355 3025 ---- ---- ---- ---- 4.315 +.001 4.314 3050 ---- ---- ---- ---- 4.276 +.001 4.275 3075 ---- ---- ---- ---- 4.238 +.001 4.237 3100 ---- ---- ---- ---- 4.201 .000 4.201 3125 ---- ---- ---- ---- 4.166 +.001 4.165 3150 ---- ---- ---- ---- 4.131 .000 4.131 3175 ---- ---- ---- ---- 4.098 .000 4.098 3200 ---- ---- ---- ---- 4.066 +.001 4.065 3225 ---- ---- ---- ---- 4.034 .000 4.034 3250 ---- ---- ---- ---- 4.003 .000 4.003 3275 ---- ---- ---- ---- 3.974 +.001 3.973 3300 ---- ---- ---- ---- 3.944 .000 3.944 3325 ---- ---- ---- ---- 3.916 .000 3.916 3350 ---- ---- ---- ---- 3.888 .000 3.888 3375 ---- ---- ---- ---- 3.861 .000 3.861 3400 ---- ---- ---- ---- 3.835 .000 3.835 3425 ---- ---- ---- ---- 3.809 .000 3.809 3450 ---- ---- ---- ---- 3.784 .000 3.784 3475 ---- ---- ---- ---- 3.759 -.001 3.760 3500 ---- ---- ---- ---- 3.735 .000 3.735 3525 ---- ---- ---- ---- 3.712 .000 3.712 3550 ---- ---- ---- ---- 3.689 .000 3.689 3575 ---- ---- ---- ---- 3.666 .000 3.666 3600 ---- ---- ---- ---- 3.644 .000 3.644 3625 ---- ---- ---- ---- 3.623 .000 3.623 3650 ---- ---- ---- ---- 3.602 .000 3.602 3675 ---- ---- ---- ---- 3.581 -.001 3.582 3700 ---- ---- ---- ---- 3.562 .000 3.562 3725 ---- ---- ---- ---- 3.542 -.001 3.543 3750 ---- ---- ---- ---- 3.524 .000 3.524 3775 ---- ---- ---- ---- 3.506 .000 3.506 3800 ---- ---- ---- ---- 3.488 -.001 3.489 3825 ---- ---- ---- ---- 3.471 -.001 3.472 3850 ---- ---- ---- ---- 3.455 .000 3.455 3875 ---- ---- ---- ---- 3.439 -.001 3.440 3900 ---- ---- ---- ---- 3.424 .000 3.424 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 16.995 +.011 16.984 1050 ---- ---- ---- ---- 16.757 +.010 16.747 1075 ---- ---- ---- ---- 16.521 +.010 16.511 1100 ---- ---- ---- ---- 16.287 +.009 16.278 1125 ---- ---- ---- ---- 16.055 +.009 16.046 1150 ---- ---- ---- ---- 15.825 +.009 15.816 1175 ---- ---- ---- ---- 15.596 +.008 15.588 1200 ---- ---- ---- ---- 15.369 +.008 15.361 1225 ---- ---- ---- ---- 15.144 +.008 15.136 1250 ---- ---- ---- ---- 14.920 +.008 14.912 1275 ---- ---- ---- ---- 14.697 +.007 14.690 1300 ---- ---- ---- ---- 14.475 +.006 14.469 1325 ---- ---- ---- ---- 14.255 +.006 14.249 1350 ---- ---- ---- ---- 14.036 +.006 14.030 1375 ---- ---- ---- ---- 13.818 +.006 13.812 1400 ---- ---- ---- ---- 13.601 +.006 13.595 1425 ---- ---- ---- ---- 13.385 +.006 13.379 1450 ---- ---- ---- ---- 13.170 +.005 13.165 1475 ---- ---- ---- ---- 12.956 +.005 12.951 1500 ---- ---- ---- ---- 12.743 +.005 12.738 1525 ---- ---- ---- ---- 12.530 +.005 12.525 1550 ---- ---- ---- ---- 12.319 +.005 12.314 1575 ---- ---- ---- ---- 12.108 +.005 12.103 1600 ---- ---- ---- ---- 11.898 +.005 11.893 1625 ---- ---- ---- ---- 11.689 +.005 11.684 1650 ---- ---- ---- ---- 11.481 +.004 11.477 1675 ---- ---- ---- ---- 11.274 +.004 11.270 1700 ---- ---- ---- ---- 11.069 +.004 11.065 1725 ---- ---- ---- ---- 10.866 +.004 10.862 1750 ---- ---- ---- ---- 10.664 +.004 10.660 1775 ---- ---- ---- ---- 10.464 +.003 10.461 1800 ---- ---- ---- ---- 10.267 +.003 10.264 1825 ---- ---- ---- ---- 10.073 +.004 10.069 1850 ---- ---- ---- ---- 9.881 +.004 9.877 1875 ---- ---- ---- ---- 9.692 +.004 9.688 1900 ---- ---- ---- ---- 9.506 +.003 9.503 1925 ---- ---- ---- ---- 9.323 +.003 9.320 1950 ---- ---- ---- ---- 9.143 +.003 9.140 1975 ---- ---- ---- ---- 8.966 +.003 8.963 2000 ---- ---- ---- ---- 8.792 +.002 8.790 2025 ---- ---- ---- ---- 8.622 +.003 8.619 2050 ---- ---- ---- ---- 8.455 +.003 8.452 2075 ---- ---- ---- ---- 8.291 +.003 8.288 2100 ---- ---- ---- ---- 8.130 +.003 8.127 2125 ---- ---- ---- ---- 7.972 +.002 7.970 2150 ---- ---- ---- ---- 7.818 +.002 7.816 2175 ---- ---- ---- ---- 7.668 +.003 7.665 2200 ---- ---- ---- ---- 7.520 +.002 7.518 2225 ---- ---- ---- ---- 7.377 +.002 7.375 2250 ---- ---- ---- ---- 7.237 +.002 7.235 2275 ---- ---- ---- ---- 7.102 +.002 7.100 2300 ---- ---- ---- ---- 6.970 +.002 6.968 2325 ---- ---- ---- ---- 6.842 +.002 6.840 2350 ---- ---- ---- ---- 6.718 +.001 6.717 2375 ---- ---- ---- ---- 6.599 +.002 6.597 2400 ---- ---- ---- ---- 6.484 +.002 6.482 2425 ---- ---- ---- ---- 6.373 +.001 6.372 2450 ---- ---- ---- ---- 6.267 +.002 6.265 2475 ---- ---- ---- ---- 6.164 +.001 6.163 2500 ---- ---- ---- ---- 6.066 +.001 6.065 2525 ---- ---- ---- ---- 5.972 +.001 5.971 2550 ---- ---- ---- ---- 5.882 +.001 5.881 2575 ---- ---- ---- ---- 5.796 +.001 5.795 2600 ---- ---- ---- ---- 5.714 +.001 5.713 2625 ---- ---- ---- ---- 5.636 +.001 5.635 2650 ---- ---- ---- ---- 5.561 +.001 5.560 2675 ---- ---- ---- ---- 5.490 +.001 5.489 2700 ---- ---- ---- ---- 5.422 +.001 5.421 2725 ---- ---- ---- ---- 5.357 .000 5.357 2750 ---- ---- ---- ---- 5.296 +.001 5.295 2775 ---- ---- ---- ---- 5.237 .000 5.237 2800 ---- ---- ---- ---- 5.182 +.001 5.181 2825 ---- ---- ---- ---- 5.129 +.001 5.128 2850 ---- ---- ---- ---- 5.078 .000 5.078 2875 ---- ---- ---- ---- 5.030 +.001 5.029 2900 ---- ---- ---- ---- 4.984 +.001 4.983 2925 ---- ---- ---- ---- 4.939 .000 4.939 2950 ---- ---- ---- ---- 4.897 .000 4.897 2975 ---- ---- ---- ---- 4.856 .000 4.856 3000 ---- ---- ---- ---- 4.817 .000 4.817 3025 ---- ---- ---- ---- 4.779 .000 4.779 3050 ---- ---- ---- ---- 4.743 .000 4.743 3075 ---- ---- ---- ---- 4.708 .000 4.708 3100 ---- ---- ---- ---- 4.675 .000 4.675 3125 ---- ---- ---- ---- 4.642 .000 4.642 3150 ---- ---- ---- ---- 4.610 -.001 4.611 3175 ---- ---- ---- ---- 4.580 .000 4.580 3200 ---- ---- ---- ---- 4.550 -.001 4.551 3225 ---- ---- ---- ---- 4.522 .000 4.522 3250 ---- ---- ---- ---- 4.494 .000 4.494 3275 ---- ---- ---- ---- 4.466 -.001 4.467 3300 ---- ---- ---- ---- 4.440 .000 4.440 3325 ---- ---- ---- ---- 4.414 .000 4.414 3350 ---- ---- ---- ---- 4.389 .000 4.389 3375 ---- ---- ---- ---- 4.364 .000 4.364 3400 ---- ---- ---- ---- 4.340 .000 4.340 3425 ---- ---- ---- ---- 4.316 -.001 4.317 3450 ---- ---- ---- ---- 4.293 -.001 4.294 3475 ---- ---- ---- ---- 4.271 .000 4.271 3500 ---- ---- ---- ---- 4.249 .000 4.249 3525 ---- ---- ---- ---- 4.227 -.001 4.228 3550 ---- ---- ---- ---- 4.206 -.001 4.207 3575 ---- ---- ---- ---- 4.186 .000 4.186 3600 ---- ---- ---- ---- 4.166 .000 4.166 3625 ---- ---- ---- ---- 4.146 -.001 4.147 3650 ---- ---- ---- ---- 4.127 -.001 4.128 3675 ---- ---- ---- ---- 4.109 .000 4.109 3700 ---- ---- ---- ---- 4.091 .000 4.091 3725 ---- ---- ---- ---- 4.073 -.001 4.074 3750 ---- ---- ---- ---- 4.056 -.001 4.057 3775 ---- ---- ---- ---- 4.040 -.001 4.041 3800 ---- ---- ---- ---- 4.025 .000 4.025 3825 ---- ---- ---- ---- 4.009 -.001 4.010 3850 ---- ---- ---- ---- 3.995 -.001 3.996 3875 ---- ---- ---- ---- 3.981 -.001 3.982 3900 ---- ---- ---- ---- 3.967 -.001 3.968 3925 ---- ---- ---- ---- 3.954 -.001 3.955 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.660 +.006 14.654 1325 ---- ---- ---- ---- 14.444 +.006 14.438 1350 ---- ---- ---- ---- 14.229 +.006 14.223 1375 ---- ---- ---- ---- 14.015 +.005 14.010 1400 ---- ---- ---- ---- 13.802 +.005 13.797 1425 ---- ---- ---- ---- 13.590 +.005 13.585 1450 ---- ---- ---- ---- 13.378 +.004 13.374 1475 ---- ---- ---- ---- 13.168 +.004 13.164 1500 ---- ---- ---- ---- 12.958 +.004 12.954 1525 ---- ---- ---- ---- 12.749 +.004 12.745 1550 ---- ---- ---- ---- 12.541 +.004 12.537 1575 ---- ---- ---- ---- 12.334 +.004 12.330 1600 ---- ---- ---- ---- 12.127 +.004 12.123 1625 ---- ---- ---- ---- 11.921 +.004 11.917 1650 ---- ---- ---- ---- 11.716 +.004 11.712 1675 ---- ---- ---- ---- 11.512 +.004 11.508 1700 ---- ---- ---- ---- 11.309 +.003 11.306 1725 ---- ---- ---- ---- 11.107 +.003 11.104 1750 ---- ---- ---- ---- 10.908 +.003 10.905 1775 ---- ---- ---- ---- 10.710 +.003 10.707 1800 ---- ---- ---- ---- 10.514 +.003 10.511 1825 ---- ---- ---- ---- 10.320 +.002 10.318 1850 ---- ---- ---- ---- 10.129 +.002 10.127 1875 ---- ---- ---- ---- 9.941 +.002 9.939 1900 ---- ---- ---- ---- 9.756 +.002 9.754 1925 ---- ---- ---- ---- 9.574 +.002 9.572 1950 ---- ---- ---- ---- 9.396 +.003 9.393 1975 ---- ---- ---- ---- 9.220 +.002 9.218 2000 ---- ---- ---- ---- 9.047 +.002 9.045 2025 ---- ---- ---- ---- 8.878 +.002 8.876 2050 ---- ---- ---- ---- 8.711 +.002 8.709 2075 ---- ---- ---- ---- 8.548 +.002 8.546 2100 ---- ---- ---- ---- 8.388 +.001 8.387 2125 ---- ---- ---- ---- 8.232 +.002 8.230 2150 ---- ---- ---- ---- 8.079 +.002 8.077 2175 ---- ---- ---- ---- 7.929 +.002 7.927 2200 ---- ---- ---- ---- 7.782 +.001 7.781 2225 ---- ---- ---- ---- 7.639 +.001 7.638 2250 ---- ---- ---- ---- 7.500 +.001 7.499 2275 ---- ---- ---- ---- 7.365 +.002 7.363 2300 ---- ---- ---- ---- 7.233 +.001 7.232 2325 ---- ---- ---- ---- 7.105 +.001 7.104 2350 ---- ---- ---- ---- 6.982 +.001 6.981 2375 ---- ---- ---- ---- 6.862 +.001 6.861 2400 ---- ---- ---- ---- 6.747 +.001 6.746 2425 ---- ---- ---- ---- 6.636 +.001 6.635 2450 ---- ---- ---- ---- 6.530 +.001 6.529 2475 ---- ---- ---- ---- 6.428 +.001 6.427 2500 ---- ---- ---- ---- 6.330 +.001 6.329 2525 ---- ---- ---- ---- 6.236 +.001 6.235 2550 ---- ---- ---- ---- 6.146 +.001 6.145 2575 ---- ---- ---- ---- 6.060 +.001 6.059 2600 ---- ---- ---- ---- 5.978 +.001 5.977 2625 ---- ---- ---- ---- 5.900 +.001 5.899 2650 ---- ---- ---- ---- 5.825 .000 5.825 2675 ---- ---- ---- ---- 5.755 +.001 5.754 2700 ---- ---- ---- ---- 5.688 +.001 5.687 2725 ---- ---- ---- ---- 5.624 +.001 5.623 2750 ---- ---- ---- ---- 5.563 .000 5.563 2775 ---- ---- ---- ---- 5.506 +.001 5.505 2800 ---- ---- ---- ---- 5.451 .000 5.451 2825 ---- ---- ---- ---- 5.399 .000 5.399 2850 ---- ---- ---- ---- 5.350 .000 5.350 2875 ---- ---- ---- ---- 5.303 .000 5.303 2900 ---- ---- ---- ---- 5.258 .000 5.258 2925 ---- ---- ---- ---- 5.215 .000 5.215 2950 ---- ---- ---- ---- 5.174 -.001 5.175 2975 ---- ---- ---- ---- 5.135 .000 5.135 3000 ---- ---- ---- ---- 5.098 .000 5.098 3025 ---- ---- ---- ---- 5.061 -.001 5.062 3050 ---- ---- ---- ---- 5.027 .000 5.027 3075 ---- ---- ---- ---- 4.994 .000 4.994 3100 ---- ---- ---- ---- 4.962 .000 4.962 3125 ---- ---- ---- ---- 4.931 -.001 4.932 3150 ---- ---- ---- ---- 4.902 .000 4.902 3175 ---- ---- ---- ---- 4.873 -.001 4.874 3200 ---- ---- ---- ---- 4.846 -.001 4.847 3225 ---- ---- ---- ---- 4.820 -.001 4.821 3250 ---- ---- ---- ---- 4.795 -.001 4.796 3275 ---- ---- ---- ---- 4.771 .000 4.771 3300 ---- ---- ---- ---- 4.747 -.001 4.748 3325 ---- ---- ---- ---- 4.724 -.001 4.725 3350 ---- ---- ---- ---- 4.701 -.001 4.702 3375 ---- ---- ---- ---- 4.679 -.001 4.680 3400 ---- ---- ---- ---- 4.657 -.001 4.658 3425 ---- ---- ---- ---- 4.635 -.001 4.636 3450 ---- ---- ---- ---- 4.613 .000 4.613 3475 ---- ---- ---- ---- 4.590 -.001 4.591 3500 ---- ---- ---- ---- 4.568 -.001 4.569 3525 ---- ---- ---- ---- 4.545 -.001 4.546 3550 ---- ---- ---- ---- 4.522 -.001 4.523 3575 ---- ---- ---- ---- 4.498 -.001 4.499 3600 ---- ---- ---- ---- 4.475 -.001 4.476 3625 ---- ---- ---- ---- 4.451 -.001 4.452 3650 ---- ---- ---- ---- 4.427 -.001 4.428 3675 ---- ---- ---- ---- 4.404 -.001 4.405 3700 ---- ---- ---- ---- 4.381 -.001 4.382 3725 ---- ---- ---- ---- 4.358 -.001 4.359 3750 ---- ---- ---- ---- 4.335 -.001 4.336 3775 ---- ---- ---- ---- 4.313 -.001 4.314 3800 ---- ---- ---- ---- 4.291 -.001 4.292 3825 ---- ---- ---- ---- 4.270 -.001 4.271 3850 ---- ---- ---- ---- 4.250 -.001 4.251 3875 ---- ---- ---- ---- 4.230 -.001 4.231 3900 ---- ---- ---- ---- 4.210 -.002 4.212 3925 ---- ---- ---- ---- 4.192 -.001 4.193 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 12.450 +.003 12.447 1600 ---- ---- ---- ---- 12.257 +.003 12.254 1625 ---- ---- ---- ---- 12.065 +.003 12.062 1650 ---- ---- ---- ---- 11.874 +.003 11.871 1675 ---- ---- ---- ---- 11.685 +.003 11.682 1700 ---- ---- ---- ---- 11.497 +.003 11.494 1725 ---- ---- ---- ---- 11.310 +.003 11.307 1750 ---- ---- ---- ---- 11.124 +.002 11.122 1775 ---- ---- ---- ---- 10.940 +.002 10.938 1800 ---- ---- ---- ---- 10.757 +.002 10.755 1825 ---- ---- ---- ---- 10.575 +.002 10.573 1850 ---- ---- ---- ---- 10.394 +.002 10.392 1875 ---- ---- ---- ---- 10.215 +.002 10.213 1900 ---- ---- ---- ---- 10.036 +.001 10.035 1925 ---- ---- ---- ---- 9.860 +.002 9.858 1950 ---- ---- ---- ---- 9.685 +.002 9.683 1975 ---- ---- ---- ---- 9.512 +.002 9.510 2000 ---- ---- ---- ---- 9.341 +.002 9.339 2025 ---- ---- ---- ---- 9.172 +.001 9.171 2050 ---- ---- ---- ---- 9.006 +.001 9.005 2075 ---- ---- ---- ---- 8.843 +.001 8.842 2100 ---- ---- ---- ---- 8.684 +.002 8.682 2125 ---- ---- ---- ---- 8.528 +.002 8.526 2150 ---- ---- ---- ---- 8.375 +.001 8.374 2175 ---- ---- ---- ---- 8.227 +.001 8.226 2200 ---- ---- ---- ---- 8.082 .000 8.082 2225 ---- ---- ---- ---- 7.942 +.001 7.941 2250 ---- ---- ---- ---- 7.806 +.001 7.805 2275 ---- ---- ---- ---- 7.674 +.001 7.673 2300 ---- ---- ---- ---- 7.546 +.001 7.545 2325 ---- ---- ---- ---- 7.422 +.001 7.421 2350 ---- ---- ---- ---- 7.302 +.001 7.301 2375 ---- ---- ---- ---- 7.186 .000 7.186 2400 ---- ---- ---- ---- 7.075 +.001 7.074 2425 ---- ---- ---- ---- 6.967 .000 6.967 2450 ---- ---- ---- ---- 6.864 .000 6.864 2475 ---- ---- ---- ---- 6.765 .000 6.765 2500 ---- ---- ---- ---- 6.670 .000 6.670 2525 ---- ---- ---- ---- 6.579 .000 6.579 2550 ---- ---- ---- ---- 6.492 .000 6.492 2575 ---- ---- ---- ---- 6.409 .000 6.409 2600 ---- ---- ---- ---- 6.330 .000 6.330 2625 ---- ---- ---- ---- 6.255 .000 6.255 2650 ---- ---- ---- ---- 6.183 .000 6.183 2675 ---- ---- ---- ---- 6.116 .000 6.116 2700 ---- ---- ---- ---- 6.051 -.001 6.052 2725 ---- ---- ---- ---- 5.991 .000 5.991 2750 ---- ---- ---- ---- 5.933 .000 5.933 2775 ---- ---- ---- ---- 5.879 .000 5.879 2800 ---- ---- ---- ---- 5.827 -.001 5.828 2825 ---- ---- ---- ---- 5.779 .000 5.779 2850 ---- ---- ---- ---- 5.733 .000 5.733 2875 ---- ---- ---- ---- 5.689 .000 5.689 2900 ---- ---- ---- ---- 5.647 -.001 5.648 2925 ---- ---- ---- ---- 5.608 .000 5.608 2950 ---- ---- ---- ---- 5.570 -.001 5.571 2975 ---- ---- ---- ---- 5.534 .000 5.534 3000 ---- ---- ---- ---- 5.499 -.001 5.500 3025 ---- ---- ---- ---- 5.466 -.001 5.467 3050 ---- ---- ---- ---- 5.434 -.001 5.435 3075 ---- ---- ---- ---- 5.404 -.001 5.405 3100 ---- ---- ---- ---- 5.375 -.001 5.376 3125 ---- ---- ---- ---- 5.347 -.001 5.348 3150 ---- ---- ---- ---- 5.320 -.001 5.321 3175 ---- ---- ---- ---- 5.295 -.001 5.296 3200 ---- ---- ---- ---- 5.270 -.001 5.271 3225 ---- ---- ---- ---- 5.247 -.001 5.248 3250 ---- ---- ---- ---- 5.224 -.001 5.225 3275 ---- ---- ---- ---- 5.203 -.001 5.204 3300 ---- ---- ---- ---- 5.182 -.001 5.183 3325 ---- ---- ---- ---- 5.161 -.001 5.162 3350 ---- ---- ---- ---- 5.141 -.001 5.142 3375 ---- ---- ---- ---- 5.121 -.001 5.122 3400 ---- ---- ---- ---- 5.102 -.001 5.103 3425 ---- ---- ---- ---- 5.082 -.001 5.083 3450 ---- ---- ---- ---- 5.062 -.001 5.063 3475 ---- ---- ---- ---- 5.042 -.001 5.043 3500 ---- ---- ---- ---- 5.022 -.001 5.023 3525 ---- ---- ---- ---- 5.001 -.001 5.002 3550 ---- ---- ---- ---- 4.979 -.002 4.981 3575 ---- ---- ---- ---- 4.958 -.001 4.959 3600 ---- ---- ---- ---- 4.936 -.001 4.937 3625 ---- ---- ---- ---- 4.914 -.001 4.915 3650 ---- ---- ---- ---- 4.892 -.001 4.893 3675 ---- ---- ---- ---- 4.870 -.001 4.871 3700 ---- ---- ---- ---- 4.848 -.001 4.849 3725 ---- ---- ---- ---- 4.826 -.002 4.828 3750 ---- ---- ---- ---- 4.805 -.002 4.807 3775 ---- ---- ---- ---- 4.784 -.002 4.786 3800 ---- ---- ---- ---- 4.764 -.002 4.766 3825 ---- ---- ---- ---- 4.744 -.002 4.746 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 ---- ---- ---- ---- .001 .000 .001 11 2060 ---- ---- ---- ---- .001 .000 .001 2065 ---- ---- ---- ---- .001 .000 .001 2 2070 ---- ---- ---- ---- .001 .000 .001 1 2075 ---- ---- ---- ---- .001 .000 .001 44 2080 ---- ---- ---- ---- .001 .000 .001 22 2085 ---- ---- ---- ---- .001 .000 .001 21 2090 ---- ---- ---- ---- .001 .000 .001 2095 ---- ---- ---- ---- .001 .000 .001 6 2100 ---- ---- ---- ---- .001 .000 .001 336 2105 ---- ---- ---- ---- .001 .000 .001 1 2110 ---- ---- ---- ---- .001 .000 .001 9 2115 ---- ---- ---- ---- .001 .000 .001 16 2120 ---- ---- ---- ---- .001 .000 .001 26 2125 ---- ---- ---- ---- .001 .000 .001 194 2130 ---- ---- ---- ---- .001 .000 .001 37 2135 ---- ---- ---- ---- .001 .000 .001 25 2140 ---- ---- ---- ---- .001 .000 .001 1 14 2145 ---- ---- ---- ---- .001 .000 .001 1 12 2150 .001 .001 .001 .001 .001 .000 3 .001 528 2155 ---- ---- ---- ---- .001 .000 .001 13 2160 ---- ---- ---- ---- .001 .000 .001 17 2165 ---- ---- ---- ---- .001 .000 .001 40 2170 ---- ---- ---- ---- .001 .000 .001 34 2175 ---- ---- ---- ---- .001 .000 .001 101 2180 ---- ---- ---- ---- .001 .000 .001 23 2185 ---- ---- ---- ---- .001 .000 .001 39 2190 ---- ---- ---- ---- .001 .000 .001 9 2195 ---- ---- ---- ---- .001 .000 .001 40 2200 .001 .001 .001 .001 .001 .000 1 .001 6 729 2205 ---- ---- ---- ---- .001 .000 .001 59 2210 ---- ---- ---- ---- .001 .000 .001 22 2215 ---- ---- ---- ---- .001 .000 .001 36 2220 ---- ---- ---- ---- .001 .000 .001 23 2225 ---- ---- ---- ---- .001 .000 .001 154 2230 ---- ---- ---- ---- .001 .000 .001 906 2235 .001 .001 .001 .001 .001 .000 1 .001 145 2240 ---- ---- ---- ---- .001 -.001 .002 129 2245 ---- ---- ---- ---- .001 -.001 .002 31 2250 ---- ---- ---- ---- .001 -.001 .002 4 282 2255 .003 .003 .002A .002A .001 -.001 15 .002 1 76 2260 ---- ---- ---- ---- .001 -.001 .002 79 2265 ---- ---- .002A .002A .001 -.002 .003 145 2270 ---- ---- .002A .002A .001 -.002 .003 174 2275 ---- ---- .002A .002A .001 -.002 .003 41 365 2280 .002 .002 .002 .002 .001 -.002 2 .003 74 2285 ---- ---- .002A .002A .001 -.003 .004 150 2290 ---- ---- .001A .001A .001 -.003 .004 107 2295 ---- ---- .002A .002A .002 -.003 .005 1 54 2300 .005 .005 .002 .002 .002 -.003 30 .005 53 763 2305 ---- ---- .002A .002A .002 -.004 .006 101 2310 ---- ---- .003A .003A .002 -.005 .007 63 2315 ---- ---- .003A .003A .002 -.006 .008 40 2320 ---- ---- .003A .003A .003 -.006 1 .009 4 131 2325 .009 .012 .003A .003A .003 -.007 18 .010 2 136 2330 .008 .008 .002 .002 .004 -.007 30 .011 27 57 2335 ---- ---- .005A .005A .004 -.009 .013 14 73 2340 .018 .018 .005A .005A .005 -.009 2 .014 20 115 2345 .012 .019B .006A .016B .005 -.012 75 .017 22 2350 .026 .026 .006A .006A .006 -.014 53 .020 125 715 2355 .029 .029 .007A .026B .007 -.017 6 .024 9 18 2360 ---- .036B .007A .036B .009 -.020 .029 36 2365 .030 .043B .008A .040B .011 -.024 12 .035 35 57 2370 .034 .052B .010A .019B .013 -.028 14 .041 2 92 2375 .042 .064B .009 .011B .016 -.032 82 .048 33 393 2380 .041 .077B .015A .048B .020 -.036 19 .056 21 57 2385 .052 .091B .018A .091B .025 -.041 1 .066 59 2390 .101 .110B .019 .021 .032 -.045 59 .077 6 60 2395 .119 .131B .026A .042B .040 -.050 32 .090 12 139 2400 .107 .162 .031A .031A .050 -.055 445 .105 133 513 2405 .150 .186B .040A .041A .062 -.059 7 .121 3 55 2410 .185 .215 .047A .084B .077 -.063 69 .140 37 150 2415 .215 .247B .055A .080B .095 -.066 16 .161 5 30 2420 .089 .284B .067A .101B .116 -.068 33 .184 35 48 2425 .180 .322B .078 .123B .141 -.068 42 .209 42 165 2430 .152 .362B .097A .201B .169 -.067 8 .236 41 60 2435 .236 .404B .116A .153A .200 -.066 2 .266 23 84 2440 ---- .448B .139A .448B .234 -.064 .298 1 86 2445 ---- .492B .164A .492B .271 -.060 .331 1 13 2450 .324 .538B .197A .253A .310 -.057 45 .367 8 547 2455 .475 .585B .231A .291A .351 -.053 1 .404 51 2460 .394 .633B .263A .331A .394 -.049 1 .443 9 2465 .380 .681B .299A .681B .439 -.044 16 .483 1 50 2470 ---- .729B .335A .729B .484 -.040 .524 35 2475 ---- .778B .375A .778B .531 -.036 2 .567 175 2480 .527 .827B .415A .827B .578 -.032 1 .610 1 76 2485 ---- .876B .458A .876B .626 -.029 .655 30 2490 ---- .926B .502A .926B .675 -.025 .700 61 2495 ---- .975B .546A .975B .724 -.022 .746 35 2500 .846 1.025B .591A .742B .773 -.020 25 .793 5 781 2505 ---- 1.074B .639A 1.074B .822 -.018 .840 97 2510 ---- 1.124B .684A 1.124B .872 -.015 .887 48 2515 ---- 1.174B .732A 1.174B .921 -.014 .935 8 2520 ---- 1.224B .780A 1.224B .971 -.013 .984 14 2525 ---- 1.274B .828A 1.274B 1.020 -.012 1.032 123 2530 1.086 1.323B .876A .876A 1.070 -.011 2 1.081 13 2535 ---- 1.373B .927A 1.373B 1.120 -.010 1.130 10 2540 ---- 1.423B .975A 1.423B 1.169 -.010 1.179 3 2545 ---- 1.473B 1.025A 1.473B 1.219 -.009 1.228 4 2550 ---- 1.523B 1.074A 1.523B 1.269 -.009 1.278 159 2555 ---- 1.573B 1.122A 1.573B 1.319 -.008 1.327 2 2560 ---- 1.622B 1.173A 1.622B 1.368 -.009 1.377 4 2565 ---- 1.672B 1.223A 1.672B 1.418 -.008 1.426 4 2570 ---- 1.722B 1.272A 1.722B 1.468 -.008 1.476 9 2575 ---- 1.772B 1.323A 1.772B 1.518 -.008 1.526 2 26 2580 ---- 1.822B 1.371A 1.822B 1.568 -.008 1.576 5 2585 ---- 1.872B 1.422A 1.872B 1.618 -.007 1.625 2590 ---- 1.922B 1.470A 1.922B 1.668 -.007 1.675 2 2595 ---- 1.972B 1.521A 1.972B 1.718 -.007 1.725 2 3 2600 ---- 2.022B 1.569A 2.022B 1.768 -.007 1.775 556 2605 ---- 2.072B 1.620A 2.072B 1.817 -.008 1.825 1 2610 ---- 2.122B 1.671A 2.122B 1.867 -.007 1.874 2615 ---- 2.172B 1.719A 2.172B 1.917 -.007 1.924 2 2620 ---- 2.222B 1.770A 2.222B 1.967 -.007 1.974 1 2625 ---- 2.272B 1.820A 2.272B 2.017 -.007 2.024 16 2630 ---- 2.322B 1.870A 2.322B 2.067 -.007 2.074 5 2635 ---- 2.372B 1.920A 2.372B 2.117 -.007 2.124 2640 ---- 2.422B 1.968A 2.422B 2.167 -.007 2.174 2645 ---- 2.472B 2.018A 2.472B 2.217 -.006 2.223 2650 ---- 2.522B 2.068A 2.522B 2.267 -.006 2.273 28 2655 ---- 2.572B 2.118A 2.572B 2.317 -.006 2.323 2660 ---- 2.622B 2.168A 2.622B 2.366 -.007 2.373 2665 ---- 2.672B 2.218A 2.672B 2.416 -.007 2.423 2670 ---- 2.722B 2.268A 2.722B 2.466 -.007 2.473 2675 ---- 2.772B 2.318A 2.772B 2.516 -.007 2.523 37 2680 ---- 2.822B 2.368A 2.822B 2.566 -.007 2.573 2685 ---- 2.872B 2.418A 2.872B 2.616 -.007 2.623 2690 ---- 2.922B 2.468A 2.922B 2.666 -.007 2.673 2695 ---- 2.972B 2.518A 2.972B 2.716 -.006 2.722 2700 ---- 3.022B 2.568A 3.022B 2.766 -.006 2.772 668 2725 ---- 3.272B 2.818A 3.272B 3.016 -.006 3.022 3 2750 ---- 3.522B 3.068A 3.522B 3.266 -.006 3.272 10 2775 ---- 3.772B 3.318A 3.772B 3.516 -.006 3.522 2800 ---- 4.022B 3.568A 4.022B 3.766 -.005 3.771 11 2825 ---- 4.272B 3.818A 4.272B 4.016 -.005 4.021 2850 ---- 4.512B 4.068A 4.512B 4.266 -.005 4.271 1 2875 ---- 4.762B 4.318A 4.762B 4.516 -.005 4.521 2900 ---- 5.012B 4.568A 5.012B 4.766 -.005 4.771 2925 ---- 5.262B 4.818A 5.262B 5.016 -.005 5.021 2950 ---- 5.512B 5.084A 5.512B 5.266 -.004 5.270 2975 ---- 5.762B 5.336A 5.762B 5.516 -.004 5.520 3000 ---- 6.012B 5.581A 5.581A 5.766 -.004 5.770 3025 ---- 6.262B 5.831A 5.831A 6.016 -.004 6.020 3050 ---- 6.512B 6.081A 6.081A 6.266 -.004 6.270 3075 ---- 6.762B 6.331A 6.331A 6.516 -.004 6.520 3100 ---- 7.012B 6.581A 6.581A 6.766 -.004 6.770 3125 ---- 7.262B 6.831A 6.831A 7.016 -.004 7.020 3150 ---- 7.512B 7.081A 7.081A 7.266 -.004 7.270 3175 ---- 7.762B 7.331A 7.331A 7.516 -.004 7.520 3200 ---- 8.012B 7.581A 7.581A 7.766 -.004 7.770 3225 ---- 8.262B 7.831A 7.831A 8.016 -.004 8.020 3250 ---- 8.512B 8.081A 8.081A 8.266 -.004 8.270 3275 ---- 8.762B 8.331A 8.331A 8.516 -.004 8.520 3300 ---- 9.012B 8.581A 8.581A 8.766 -.004 8.770 3325 ---- 9.262B 8.831A 8.831A 9.016 -.004 9.020 3350 ---- 9.512B 9.081A 9.081A 9.266 -.004 9.270 3375 ---- 9.762B 9.331A 9.331A 9.516 -.004 9.520 3400 ---- 10.012B 9.581A 9.581A 9.766 -.004 9.770 3425 ---- 10.262B 9.831A 9.831A 10.016 -.004 10.020 3450 ---- 10.512B 10.081A 10.081A 10.266 -.004 10.270 3475 ---- 10.762B 10.331A 10.331A 10.516 -.004 10.520 3500 ---- 11.012B 10.581A 10.581A 10.766 -.004 10.770 3525 ---- 11.262B 10.831A 10.831A 11.016 -.004 11.020 3550 ---- 11.512B 11.081A 11.081A 11.266 -.004 11.270 3575 ---- 11.762B 11.331A 11.331A 11.516 -.004 11.520 3600 ---- 12.012B 11.581A 11.581A 11.766 -.004 11.770 3625 ---- 12.262B 11.831A 11.831A 12.016 -.004 12.020 3650 ---- 12.512B 12.081A 12.081A 12.266 -.004 12.270 4000 ---- 16.013B 15.586A 15.586A 15.766 -.004 15.770 4500 ---- 21.012B 20.581A 20.581A 20.766 -.004 20.770 5000 ---- 26.012B 25.581A 25.581A 25.766 -.004 25.770 6000 ---- 36.011B 35.586A 35.586A 35.766 -.004 35.770 7000 ---- 46.011B 45.581A 45.581A 45.766 -.004 45.770 8000 ---- 56.011B 55.586A 55.586A 55.766 -.004 55.770 9000 ---- 66.011B 65.581A 65.581A 65.766 -.004 65.770 10000 ---- 76.011B 75.586A 75.586A 75.766 -.004 75.770 SO OCT23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 10 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 .000 .001 8 1575 ---- ---- ---- ---- .001 .000 .001 5 1600 ---- ---- ---- ---- .001 .000 .001 10 1625 ---- ---- ---- ---- .001 .000 .001 1650 ---- ---- ---- ---- .001 .000 .001 62 1675 ---- ---- ---- ---- .001 .000 .001 34 1700 ---- ---- ---- ---- .001 .000 .001 43 1725 ---- ---- ---- ---- .001 .000 .001 100 1750 ---- ---- ---- ---- .001 .000 .001 29 1775 ---- ---- ---- ---- .001 .000 .001 3 1800 ---- ---- ---- ---- .002 .000 .002 36 1825 ---- ---- ---- ---- .002 .000 .002 6 1850 ---- ---- ---- ---- .003 +.001 .002 179 1875 ---- ---- ---- ---- .003 .000 3 .003 2 20 1900 ---- ---- ---- ---- .004 .000 .004 60 1925 ---- ---- ---- ---- .005 .000 .005 18 1950 .006 .006 .006 .006 .006 .000 4 .006 4 19 1975 ---- ---- ---- ---- .007 .000 .007 46 2000 ---- ---- .008A .008A .008 -.001 2 .009 276 2025 ---- ---- ---- ---- .010 -.001 .011 23 2050 ---- ---- ---- ---- .013 .000 .013 265 2075 ---- ---- .016A .016A .015 -.002 10 .017 122 2085 ---- ---- .017A .017A .017 -.001 .018 1 2090 ---- ---- .018A .018A .017 -.002 .019 1 2095 ---- ---- .019A .019A .018 -.002 .020 2100 .020 .020 .019 .019 .019 -.002 13 .021 3 214 2105 ---- ---- .020A .020A .020 -.002 .022 1 2110 ---- ---- .021A .021A .021 -.002 .023 40 2115 ---- ---- .022A .022A .021 -.003 .024 9 2120 .021 .024 .021 .024 .022 -.003 6 .025 1 9 2125 ---- ---- .023A .023A .023 -.003 .026 1 29 2130 ---- ---- .025A .025A .024 -.003 .027 5 2135 ---- ---- .026A .026A .025 -.003 .028 2 5 2140 ---- ---- .027A .027A .026 -.004 .030 7 2145 ---- ---- .028A .028A .027 -.004 .031 2 10 2150 .028 .028 .028 .028 .029 -.003 14 .032 11 130 2155 ---- ---- .030A .030A .030 -.004 .034 50 2160 .033 .036B .031A .033 .031 -.004 1 .035 36 2165 ---- .038B .032A .038B .033 -.004 .037 32 2170 ---- .040B .034A .040B .034 -.005 .039 1 12 2175 ---- .042B .035A .042B .035 -.006 13 .041 5 97 2180 ---- .044B .037A .044B .037 -.005 .042 51 2185 ---- .046B .039A .046B .039 -.005 .044 6 2190 ---- .049B .040A .049B .041 -.005 .046 1 36 2195 ---- .051B .042A .051B .043 -.006 .049 6 2200 .044 .054B .044 .054B .045 -.006 9 .051 8 207 2205 .052 .057B .046A .057B .047 -.006 1 .053 1 5 2210 ---- .060B .048A .060B .049 -.007 1 .056 48 2215 ---- .063B .050A .063B .051 -.008 9 .059 24 2220 ---- .067B .052A .067B .054 -.008 .062 76 2225 ---- .070B .055A .070B .057 -.008 11 .065 1 71 2230 ---- .074B .057A .074B .059 -.009 .068 3 20 2235 .074 .078B .061A .061A .063 -.008 1 .071 1 3 2240 ---- .082B .064A .082B .066 -.009 .075 155 2245 .081 .088B .067A .067A .069 -.009 3 .078 16 2250 ---- .093B .069A .093B .073 -.009 7 .082 16 540 2255 ---- .098B .073A .098B .077 -.010 .087 26 2260 ---- .104B .077A .104B .081 -.010 .091 16 2265 .097 .110B .081A .110B .085 -.011 2 .096 18 2270 .102 .116B .084A .116B .090 -.011 15 .101 2 165 2275 .110 .122B .089A .122B .094 -.012 28 .106 34 72 2280 .126 .129B .093A .099 .099 -.013 11 .112 2 56 2285 .133 .136B .097A .136B .105 -.013 10 .118 5 2290 .144 .144 .102A .105A .110 -.014 36 .124 9 2295 .123 .152 .108A .110A .116 -.015 26 .131 9 2300 .150 .160B .112 .122B .123 -.015 46 .138 28 380 2305 .170 .170 .118A .122A .129 -.016 17 .145 11 75 2310 .144 .180B .125A .125A .136 -.017 7 .153 8 165 2315 .157 .189B .130A .136A .144 -.017 21 .161 9 68 2320 .157 .201B .138A .142A .152 -.018 8 .170 3 11 2325 ---- .211B .145A .211B .160 -.020 12 .180 22 403 2330 ---- .224B .152A .224B .169 -.020 .189 4 33 2335 .194 .236B .161A .161A .178 -.022 100 .200 1 49 2340 .179 .249B .169A .189B .188 -.022 7 .210 30 40 2345 ---- .263B .178A .263B .198 -.024 .222 4 2350 .246 .277B .188A .210B .210 -.024 73 .234 119 116 2355 ---- .293B .198A .293B .221 -.025 .246 1 22 2360 ---- .309B .207A .309B .234 -.025 .259 1 24 2365 ---- .324B .218A .324B .247 -.026 .273 4 2370 ---- .341B .229A .341B .260 -.027 7 .287 37 2375 .342 .359B .241A .275B .274 -.028 8 .302 75 79 2380 .326 .377B .255A .271A .289 -.029 7 .318 4 2385 ---- .396B .268A .396B .305 -.029 1 .334 4 33 2390 ---- .416B .282A .416B .321 -.030 .351 5 2395 .363 .437B .298A .380B .338 -.030 15 .368 5 9 2400 .430 .457B .312A .355B .356 -.030 114 .386 31 130 2405 ---- .480B .330A .480B .374 -.031 2 .405 41 48 2410 .417 .502B .345A .345A .393 -.031 5 .424 1 17 2415 .418 .526B .362A .526B .413 -.032 1 .445 6 16 2420 ---- .550B .381A .550B .433 -.033 2 .466 3 17 2425 .556 .575B .401A .426A .455 -.032 8 .487 1 39 2430 .504 .600B .418A .600B .476 -.033 9 .509 8 9 2435 ---- .625B .440A .624B .499 -.033 2 .532 4 2440 .601 .652B .460A .519B .522 -.034 38 .556 45 2445 .506 .679B .481A .481A .546 -.034 7 .580 1 2 2450 .530 .708B .500 .708B .570 -.035 9 .605 152 185 2455 .612 .736B .525A .562A .595 -.036 3 .631 38 36 2460 ---- .766B .549A .766B .621 -.036 .657 1 2465 ---- .797B .573A .797B .647 -.037 .684 35 38 2470 .630 .827B .598A .774B .675 -.036 15 .711 9 13 2475 ---- .861B .623A .861B .703 -.037 .740 4 15 2480 .882 .889B .651A .840B .732 -.037 2 .769 2 65 2485 ---- .921B .679A .921B .762 -.036 .798 5 2490 ---- .955B .706A .955B .792 -.036 .828 4 2495 ---- .988B .734A .988B .823 -.036 .859 3 2500 .854 1.026B .763A .865B .855 -.035 6 .890 7 312 2505 ---- 1.053B .794A 1.053B .887 -.035 .922 3 3 2510 ---- 1.089B .824A 1.089B .920 -.035 .955 4 4 2515 ---- 1.120B .855A 1.120B .953 -.035 .988 6 2520 1.008 1.156B .887A 1.155B .987 -.035 2 1.022 32 2525 ---- 1.208B .918A 1.208B 1.022 -.034 1.056 255 2530 ---- 1.217B .962A .962A 1.057 -.034 1.091 2 2535 ---- 1.256B .995A .995A 1.093 -.033 1.126 26 2540 ---- 1.295B 1.029A 1.029A 1.129 -.033 7 1.162 2 44 2545 ---- 1.334B 1.063A 1.063A 1.166 -.033 1.199 25 2550 ---- 1.402B 1.087A 1.401B 1.203 -.032 1.235 1 23 2555 ---- 1.421B 1.134A 1.134A 1.241 -.032 1.273 2560 ---- 1.462B 1.164A 1.164A 1.279 -.032 1.311 53 2565 ---- 1.503B 1.229A 1.229A 1.318 -.031 1.349 99 2570 ---- 1.545B 1.266A 1.266A 1.357 -.031 1.388 4 2575 ---- 1.607B 1.270A 1.606B 1.397 -.030 1.427 23 2580 ---- 1.630B 1.342A 1.342A 1.437 -.030 1.467 2585 ---- 1.672B 1.380A 1.380A 1.477 -.030 1.507 2590 ---- 1.716B 1.419A 1.419A 1.518 -.029 1.547 2 2595 ---- 1.758B 1.458A 1.458A 1.559 -.029 1.588 2600 ---- 1.821B 1.463A 1.821B 1.601 -.028 1.629 9 2605 ---- 1.846B 1.537A 1.537A 1.643 -.028 1.671 4 2610 ---- 1.890B 1.578A 1.578A 1.685 -.028 1.713 2615 ---- 1.935B 1.618A 1.618A 1.728 -.027 1.755 2620 ---- 1.979B 1.659A 1.659A 1.771 -.026 1.797 2625 ---- 2.042B 1.667A 2.041B 1.814 -.026 1.840 23 2630 ---- 2.069B 1.742A 1.742A 1.858 -.025 1.883 10 2635 ---- 2.109B 1.784A 1.784A 1.902 -.025 1.927 2640 ---- 2.155B 1.826A 1.826A 1.946 -.024 1.970 2645 ---- 2.200B 1.869A 1.869A 1.991 -.023 2.014 2650 ---- 2.268B 1.879A 2.268B 2.036 -.022 2.058 2 2655 ---- 2.291B 1.955A 1.955A 2.081 -.021 2.102 2660 ---- 2.337B 1.999A 1.999A 2.126 -.021 2.147 2665 ---- 2.383B 2.042A 2.042A 2.171 -.021 2.192 1 2670 ---- 2.430B 2.086A 2.086A 2.217 -.020 2.237 2675 ---- 2.500B 2.099A 2.500B 2.263 -.019 2.282 3 2680 ---- 2.523B 2.175A 2.175A 2.309 -.019 2.328 32 2685 ---- 2.570B 2.220A 2.220A 2.355 -.018 2.373 2690 ---- 2.617B 2.265A 2.265A 2.401 -.018 2.419 2695 ---- 2.664B 2.323A 2.323A 2.448 -.017 2.465 1 2700 ---- 2.736B 2.323A 2.736B 2.494 -.018 2.512 2 2725 ---- 2.974B 2.556A 2.974B 2.729 -.016 2.745 2750 ---- 3.216B 2.792A 3.216B 2.967 -.016 2.983 1 2775 ---- 3.458B 3.027A 3.458B 3.207 -.015 3.222 2800 ---- 3.677B 3.267A 3.677B 3.449 -.015 3.464 6 2825 ---- 3.923B 3.510A 3.923B 3.693 -.014 3.707 93 2850 ---- 4.167B 3.799A 3.799A 3.938 -.014 3.952 1 2875 ---- 4.413B 4.044A 4.044A 4.184 -.013 4.197 1 2900 ---- 4.660B 4.289A 4.289A 4.430 -.013 4.443 1 21 2925 ---- 4.908B 4.535A 4.535A 4.677 -.012 4.689 2 2950 ---- 5.156B 4.782A 4.782A 4.925 -.011 4.936 5 2975 ---- 5.399B 5.024A 5.024A 5.173 -.011 5.184 1 3000 ---- 5.648B 5.272A 5.272A 5.422 -.010 5.432 20 55 3025 ---- 5.897B 5.521A 5.521A 5.671 -.009 5.680 3050 ---- 6.147B 5.770A 5.770A 5.920 -.009 5.929 55 3075 ---- 6.396B 6.019A 6.019A 6.169 -.009 6.178 3100 ---- 6.646B 6.268A 6.268A 6.418 -.009 6.427 26 3125 ---- 6.896B 6.518A 6.518A 6.668 -.008 6.676 3150 ---- 7.145B 6.768A 6.768A 6.917 -.009 6.926 3175 ---- 7.395B 7.018A 7.018A 7.167 -.008 7.175 1 3200 ---- 7.645B 7.273A 7.273A 7.417 -.008 7.425 1 3225 ---- 7.895B 7.518A 7.518A 7.667 -.008 7.675 3250 ---- 8.145B 7.768A 7.768A 7.917 -.008 10 7.925 3275 ---- 8.395B 8.018A 8.018A 8.167 -.008 8.175 3300 ---- 8.644B 8.268A 8.268A 8.417 -.008 60 8.425 3325 ---- 8.894B 8.519A 8.519A 8.667 -.008 10 8.675 2 3350 ---- 9.144B 8.768A 8.768A 8.917 -.008 8.925 3375 ---- 9.394B 9.018A 9.018A 9.167 -.008 9.175 3400 ---- 9.644B 9.268A 9.268A 9.417 -.008 9.425 3425 ---- 9.894B 9.518A 9.518A 9.667 -.008 9.675 3450 ---- 10.143B 9.769A 9.769A 9.917 -.008 9.925 2 3475 ---- 10.393B 10.019A 10.019A 10.167 -.008 10.175 3500 ---- 10.643B 10.269A 10.269A 10.417 -.008 10.425 1 3525 ---- 10.893B 10.519A 10.519A 10.667 -.008 10.675 3550 ---- 11.143B 10.769A 10.769A 10.917 -.008 10.925 3575 ---- 11.393B 11.019A 11.019A 11.167 -.008 11.175 1 3600 ---- 11.643B 11.269A 11.269A 11.417 -.008 11.425 3625 ---- 11.892B 11.519A 11.519A 11.667 -.008 11.675 3650 ---- 12.142B 11.769A 11.769A 11.917 -.008 11.925 3675 ---- 12.392B 12.020A 12.020A 12.167 -.008 12.175 4000 ---- 15.641B 15.271A 15.271A 15.417 -.008 15.425 4500 ---- 20.638B 20.273A 20.273A 20.417 -.008 20.425 5000 ---- 25.635B 25.276A 25.276A 25.417 -.008 25.425 6000 ---- 35.630B 35.280A 35.280A 35.417 -.008 35.425 7000 ---- 45.625B 45.285A 45.285A 45.417 -.008 45.425 8000 ---- 55.620B 55.290A 55.290A 55.417 -.008 55.425 9000 ---- 65.614B 65.294A 65.294A 65.417 -.008 65.425 10000 ---- 75.609B 75.299A 75.299A 75.417 -.008 75.425 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 .000 .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .002 .000 .002 1600 ---- ---- ---- ---- .002 .000 .002 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .003 .000 .003 8 1675 ---- ---- ---- ---- .004 .000 .004 1700 ---- ---- ---- ---- .004 -.001 .005 21 1725 ---- ---- ---- ---- .005 -.001 .006 4 1750 ---- ---- ---- ---- .006 -.001 .007 10 1775 ---- ---- ---- ---- .007 -.001 .008 1800 ---- ---- ---- ---- .009 -.001 .010 17 1825 ---- ---- ---- ---- .010 -.001 .011 22 1850 ---- ---- ---- ---- .012 -.001 .013 17 1875 ---- ---- ---- ---- .014 -.002 .016 16 1900 ---- ---- ---- ---- .017 -.001 20 .018 47 1925 ---- ---- ---- ---- .020 -.002 .022 3 1950 ---- ---- ---- ---- .024 -.002 .026 13 1975 ---- ---- ---- ---- .028 -.002 .030 3 31 2000 ---- .036B ---- .036B .033 -.002 3 .035 3 222 2025 ---- .043B .040A .040A .039 -.003 .042 2 10 2050 ---- .052B .046A .052B .046 -.003 .049 1 42 2075 .054 .062B .054 .054 .055 -.004 24 .059 48 2085 ---- .067B .059A .067B .059 -.004 .063 2090 ---- .069B .060A .069B .061 -.004 .065 2095 ---- .072B .063A .072B .063 -.005 .068 2100 ---- .075B .065A .075B .065 -.005 1 .070 1 193 2105 ---- .077B .067A .077B .067 -.005 .072 8 2110 ---- .080B .069A .080B .070 -.005 .075 2115 ---- .083B .072A .083B .072 -.006 .078 8 2120 ---- .086B .074A .086B .075 -.006 .081 10 2125 ---- .090B .077A .090B .077 -.007 .084 163 2130 ---- .093B .079A .092B .080 -.007 .087 2135 ---- .097B .082A .096B .083 -.007 .090 9 2140 ---- .101B .085A .101B .086 -.007 .093 6 2145 ---- .105B .088A .105B .089 -.008 .097 2150 ---- .109B .091A .109B .093 -.007 1 .100 1 339 2155 ---- .113B .095A .113B .096 -.008 .104 15 2160 ---- .118B .098A .118B .100 -.008 .108 5 2165 ---- .122B .102A .122B .104 -.008 .112 2 2170 ---- .128B .106A .128B .107 -.009 .116 3 2175 ---- .133B .110A .133B .112 -.008 .120 32 2180 ---- .138B .114A .138B .116 -.009 .125 11 2185 ---- .144B .118A .144B .120 -.010 .130 14 2190 ---- .150B .122A .150B .125 -.010 .135 20 2195 ---- .155B .126A .155B .130 -.010 .140 75 2200 ---- .161B .130A .161B .135 -.010 2 .145 603 2205 ---- .168B .135A .168B .140 -.011 .151 10 2210 ---- .174B .140A .174B .146 -.011 .157 2 2215 ---- .181B .144A .181B .152 -.011 .163 1 2220 ---- .189B .150A .189B .157 -.012 .169 6 2225 ---- .197B .156A .197B .164 -.011 .175 18 2230 .172 .205B .162A .165A .170 -.012 6 .182 4 2235 .187 .213B .168A .213B .177 -.012 6 .189 1 2240 ---- .222B .174A .222B .183 -.014 .197 1 2245 ---- .230B .181A .230B .190 -.014 .204 2250 .195 .240B .188A .193A .198 -.014 1 .212 1 386 2255 ---- .249B .193A .249B .205 -.016 .221 5 2260 ---- .259B .200A .259B .213 -.016 .229 7 2265 ---- .269B .208A .269B .222 -.016 .238 5 9 2270 ---- .280B .216A .280B .231 -.016 .247 6 2275 ---- .291B .225A .291B .240 -.017 .257 50 2280 ---- .303B .233A .303B .249 -.018 .267 5 11 2285 ---- .315B .242A .315B .259 -.019 .278 12 2290 .298 .327B .250A .260A .270 -.018 7 .288 1 9 2295 ---- .339B .261A .339B .280 -.020 .300 6 2300 .305 .353B .270A .280A .292 -.019 8 .311 11 122 2305 ---- .367B .280A .367B .303 -.020 .323 6 2310 ---- .381B .291A .381B .315 -.021 .336 2315 ---- .395B .302A .395B .327 -.022 .349 1 7 2320 ---- .410B .314A .410B .340 -.022 .362 3 2325 .378 .426B .326A .339A .353 -.023 13 .376 104 413 2330 ---- .442B .338A .442B .367 -.023 .390 4 2335 ---- .459B .351A .459B .381 -.024 .405 1 8 2340 .440 .475B .364A .379A .395 -.025 6 .420 1 8 2345 ---- .492B .378A .492B .410 -.025 .435 5 2350 ---- .511B .392A .511B .426 -.025 1 .451 71 154 2355 ---- .529B .406A .529B .442 -.026 .468 2 2360 ---- .548B .421A .547B .459 -.026 .485 2 2365 ---- .567B .437A .567B .476 -.026 .502 2 2370 ---- .587B .452A .587B .493 -.027 .520 5 2375 ---- .608B .469A .608B .511 -.027 .538 37 2380 .564 .629B .486A .629B .530 -.027 4 .557 2 2385 ---- .650B .504A .650B .549 -.027 .576 1 2390 ---- .673B .521A .673B .568 -.028 .596 20 2395 ---- .696B .541A .696B .589 -.027 .616 17 2400 ---- .719B .558A .719B .609 -.028 3 .637 30 78 2405 ---- .742B .579A .742B .630 -.028 .658 5 2410 ---- .767B .598A .767B .652 -.028 .680 1 2415 ---- .791B .617A .791B .674 -.028 .702 5 2420 ---- .816B .639A .816B .696 -.028 .724 2425 .760 .841B .660A .841B .719 -.029 1 .748 50 54 2430 ---- .868B .682A .868B .743 -.028 .771 1 3 2435 ---- .892B .703A .892B .767 -.028 .795 12 2440 ---- .919B .727A .919B .791 -.029 .820 3 5 2445 ---- .946B .749A .945B .816 -.029 .845 2450 ---- .975B .774A .975B .842 -.029 .871 71 102 2455 ---- 1.003B .799A 1.003B .868 -.029 .897 2460 ---- 1.032B .823A 1.031B .894 -.030 .924 1 1 2465 ---- 1.062B .848A 1.062B .921 -.030 .951 7 2470 ---- 1.091B .875A 1.091B .949 -.030 .979 2475 ---- 1.123B .900A 1.123B .977 -.030 1.007 5 2480 ---- 1.153B .927A 1.153B 1.005 -.031 1.036 5 2485 ---- 1.186B .954A 1.186B 1.034 -.031 1.065 5 2490 ---- 1.216B .983A 1.216B 1.063 -.032 1.095 2495 ---- 1.252B 1.012A 1.252B 1.093 -.032 1.125 5 2500 ---- 1.281B 1.039A 1.281B 1.123 -.032 1.155 78 2505 ---- 1.313B 1.068A 1.313B 1.154 -.032 1.186 2510 ---- 1.348B 1.098A 1.348B 1.185 -.032 1.217 2515 ---- 1.382B 1.128A 1.382B 1.217 -.031 1.248 2520 ---- 1.403B 1.159A 1.403B 1.249 -.031 1.280 2525 ---- 1.451B 1.189A 1.451B 1.281 -.031 1.312 6 2530 ---- 1.473B 1.220A 1.473B 1.314 -.031 1.345 2 2535 ---- 1.508B 1.253A 1.508B 1.348 -.030 1.378 2540 ---- 1.545B 1.284A 1.545B 1.382 -.030 1.412 2545 ---- 1.580B 1.312A 1.580B 1.416 -.030 1.446 2550 ---- 1.631B 1.349A 1.630B 1.451 -.029 1.480 6 2555 ---- 1.654B 1.398A 1.654B 1.486 -.029 1.515 2560 ---- 1.680B 1.432A 1.432A 1.522 -.029 1.551 2565 ---- 1.719B 1.466A 1.466A 1.558 -.028 1.586 2570 ---- 1.756B 1.495A 1.495A 1.594 -.028 1.622 1 1 2575 ---- 1.820B 1.522A 1.819B 1.631 -.028 1.659 1 2580 ---- 1.832B 1.590A 1.590A 1.668 -.028 1.696 2585 ---- 1.872B 1.627A 1.627A 1.705 -.028 1.733 2590 ---- 1.912B 1.663A 1.663A 1.743 -.028 1.771 2595 ---- 1.951B 1.699A 1.699A 1.780 -.029 1.809 2600 ---- 2.017B 1.702A 2.017B 1.819 -.028 1.847 2605 ---- 2.038B 1.773A 1.773A 1.857 -.029 1.886 2610 ---- 2.079B 1.812A 1.812A 1.896 -.028 1.924 1 2615 ---- 2.120B 1.850A 1.850A 1.935 -.029 1.964 2 2620 ---- 2.161B 1.888A 1.888A 1.975 -.028 2.003 2625 ---- 2.220B 1.889A 2.220B 2.015 -.028 2.043 6 2630 ---- 2.244B 1.965A 1.965A 2.055 -.028 2.083 2635 ---- 2.287B 2.004A 2.004A 2.095 -.028 2.123 2640 ---- 2.329B 2.043A 2.043A 2.136 -.027 2.163 2645 ---- 2.372B 2.083A 2.083A 2.177 -.027 2.204 2650 ---- 2.430B 2.084A 2.429B 2.218 -.027 2.245 2 2655 ---- 2.456B 2.162A 2.162A 2.260 -.026 2.286 2660 ---- 2.499B 2.203A 2.203A 2.301 -.026 2.327 2665 ---- 2.543B 2.243A 2.243A 2.343 -.026 2.369 2670 ---- 2.586B 2.284A 2.284A 2.386 -.025 2.411 2675 ---- 2.646B 2.289A 2.645B 2.428 -.025 2.453 1 2680 ---- 2.674B 2.366A 2.366A 2.471 -.024 2.495 2685 ---- 2.718B 2.407A 2.407A 2.514 -.024 2.538 2700 ---- 2.866B 2.497A 2.865B 2.643 -.024 2.667 4 2725 ---- 3.091B 2.711A 3.091B 2.863 -.022 2.885 2750 ---- 3.318B 2.931A 3.317B 3.087 -.021 3.108 1 2775 ---- 3.548B 3.151A 3.548B 3.314 -.020 3.334 2800 ---- 3.782B 3.379A 3.782B 3.545 -.019 3.564 2825 ---- 4.018B 3.608A 4.018B 3.777 -.019 3.796 1 2850 ---- 4.256B 3.844A 4.256B 4.012 -.019 4.031 2875 ---- 4.495B 4.076A 4.495B 4.249 -.019 4.268 2900 ---- 4.736B 4.316A 4.736B 4.488 -.018 4.506 2925 ---- 4.978B 4.552A 4.978B 4.728 -.018 4.746 2950 ---- 5.220B 4.792A 5.220B 4.969 -.017 4.986 2975 ---- 5.464B 5.032A 5.464B 5.212 -.016 5.228 3000 ---- 5.682B 5.276A 5.682B 5.455 -.016 5.471 20 3025 ---- 5.925B 5.519A 5.925B 5.699 -.016 5.715 3050 ---- 6.172B 5.811A 5.811A 5.944 -.015 5.959 12 3075 ---- 6.416B 6.055A 6.055A 6.190 -.014 6.204 3100 ---- 6.664B 6.301A 6.301A 6.436 -.014 6.450 1 3125 ---- 6.911B 6.546A 6.546A 6.682 -.014 6.696 3150 ---- 7.158B 6.793A 6.793A 6.929 -.014 6.943 3175 ---- 7.406B 7.040A 7.040A 7.177 -.013 7.190 3200 ---- 7.646B 7.282A 7.282A 7.424 -.013 7.437 3225 ---- 7.894B 7.535A 7.535A 7.673 -.011 7.684 3250 ---- 8.143B 7.778A 7.778A 7.921 -.011 7.932 3275 ---- 8.392B 8.026A 8.026A 8.170 -.011 8.181 3300 ---- 8.642B 8.275A 8.275A 8.419 -.010 8.429 3325 ---- 8.891B 8.524A 8.524A 8.668 -.010 8.678 3350 ---- 9.140B 8.774A 8.774A 8.918 -.009 30 8.927 3375 ---- 9.390B 9.024A 9.024A 9.167 -.009 9.176 3400 ---- 9.639B 9.274A 9.274A 9.417 -.009 9.426 3425 ---- 9.889B 9.524A 9.524A 9.667 -.008 9.675 3450 ---- 10.139B 9.774A 9.774A 9.917 -.008 20 9.925 3475 ---- 10.389B 10.025A 10.025A 10.167 -.008 10.175 3500 ---- 10.638B 10.275A 10.275A 10.417 -.008 10.425 3525 ---- 10.888B 10.525A 10.525A 10.667 -.008 10.675 3550 ---- 11.138B 10.776A 10.776A 10.917 -.008 10.925 3575 ---- 11.388B 11.025A 11.025A 11.167 -.008 11.175 3600 ---- 11.637B 11.275A 11.275A 11.417 -.008 11.425 3625 ---- 11.887B 11.525A 11.525A 11.667 -.008 11.675 3650 ---- 12.136B 11.775A 11.775A 11.917 -.008 11.925 3675 ---- 12.386B 12.026A 12.026A 12.167 -.008 12.175 4000 ---- 15.632B 15.278A 15.278A 15.417 -.008 15.425 4500 ---- 20.627B 20.282A 20.282A 20.417 -.008 20.425 5000 ---- 25.621B 25.287A 25.287A 25.417 -.008 25.425 6000 ---- 35.611B 35.296A 35.296A 35.417 -.008 35.425 7000 ---- 45.600B 45.305A 45.305A 45.417 -.008 45.425 8000 ---- 55.589B 55.314A 55.314A 55.417 -.008 55.425 9000 ---- 65.579B 65.323A 65.323A 65.417 -.008 65.425 10000 ---- 75.568B 75.333A 75.333A 75.417 -.008 75.425 SO DEC23 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .001 .000 .001 850 ---- ---- ---- ---- .001 .000 .001 875 ---- ---- ---- ---- .001 .000 .001 900 ---- ---- ---- ---- .001 .000 .001 925 ---- ---- ---- ---- .001 .000 .001 950 ---- ---- ---- ---- .001 .000 .001 975 ---- ---- ---- ---- .001 .000 .001 1000 ---- ---- ---- ---- .001 .000 .001 1 1025 ---- ---- ---- ---- .001 .000 .001 1050 ---- ---- ---- ---- .001 .000 .001 1075 ---- ---- ---- ---- .001 .000 .001 1100 ---- ---- ---- ---- .001 .000 .001 1125 ---- ---- ---- ---- .001 .000 .001 1150 ---- ---- ---- ---- .001 .000 .001 1175 ---- ---- ---- ---- .001 .000 .001 1200 ---- ---- ---- ---- .001 .000 .001 1 1225 ---- ---- ---- ---- .001 .000 .001 404 1250 ---- ---- ---- ---- .001 .000 .001 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 184 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1 1375 ---- ---- ---- ---- .001 .000 .001 203 1400 ---- ---- ---- ---- .001 .000 .001 2 1425 ---- ---- ---- ---- .002 .000 .002 3 1450 ---- ---- ---- ---- .002 .000 .002 202 1475 ---- ---- ---- ---- .002 -.001 .003 1500 ---- ---- ---- ---- .003 .000 .003 6 1525 ---- ---- ---- ---- .004 .000 .004 1 1550 ---- ---- ---- ---- .004 .000 .004 2 1575 ---- ---- ---- ---- .005 .000 .005 1 1600 ---- ---- ---- ---- .006 .000 .006 187 1625 ---- ---- ---- ---- .007 .000 .007 1650 ---- ---- ---- ---- .008 .000 .008 9 1675 ---- ---- ---- ---- .010 .000 .010 1 1700 ---- ---- ---- ---- .011 -.001 .012 11 1725 ---- ---- ---- ---- .013 -.001 .014 165 1750 ---- ---- ---- ---- .016 .000 .016 76 1775 ---- ---- ---- ---- .018 -.001 .019 197 1800 .023 .023 .023 .023 .021 -.001 50 .022 4 338 1825 ---- ---- ---- ---- .025 .000 .025 6 1850 ---- ---- ---- ---- .029 -.001 .030 104 1875 ---- ---- ---- ---- .033 -.001 1 .034 3 23 1900 .040 .040 .040 .040 .039 -.001 1 .040 5 77 1925 ---- .048B ---- .048B .045 -.002 .047 154 1950 ---- .056B .053A .055B .052 -.002 .054 57 1975 ---- .066B .060A .065B .060 -.003 .063 6 2000 ---- .077B .069A .077B .069 -.004 3 .073 25 231 2025 ---- .090B .080A .090B .080 -.005 .085 4 56 2050 ---- .105B .093A .105B .093 -.006 .099 724 2075 ---- .123B .108A .122B .108 -.008 .116 15 2100 ---- .144B .125A .144B .127 -.008 .135 203 323 2125 ---- .173B .146A .173B .149 -.009 .158 1 240 2150 ---- .203B .172A .203B .175 -.010 .185 200 423 2175 ---- .239B .199A .239B .206 -.011 .217 40 2200 .250 .280B .232A .246B .242 -.012 56 .254 70 234 2225 ---- .330B .271A .329B .284 -.014 .298 1 92 2250 .325 .386B .316A .323A .332 -.017 1 .349 1 311 2275 ---- .452B .368A .452B .389 -.019 .408 232 2300 .511 .527B .428A .428A .456 -.020 1 .476 7 244 2325 .546 .612B .497A .497A .532 -.021 6 .553 322 2350 .632 .707B .578A .578A .617 -.023 6 .640 1 254 2375 ---- .814B .666A .813B .712 -.025 .737 191 2400 ---- .930B .765A .930B .818 -.026 .844 169 2425 ---- 1.056B .872A 1.056B .935 -.026 .961 31 2450 ---- 1.187B .993A 1.187B 1.061 -.028 20 1.089 65 2475 ---- 1.334B 1.121A 1.333B 1.196 -.030 4 1.226 77 2500 1.323 1.491B 1.260A 1.308A 1.342 -.030 4 1.372 239 2525 ---- 1.655B 1.408A 1.655B 1.497 -.031 1.528 13 2550 ---- 1.829B 1.567A 1.829B 1.661 -.031 1.692 23 2575 ---- 2.010B 1.732A 2.009B 1.834 -.029 1.863 100 2600 ---- 2.198B 1.905A 2.198B 2.013 -.030 2.043 19 2625 ---- 2.393B 2.086A 2.392B 2.200 -.029 2.229 35 2650 ---- 2.593B 2.274A 2.593B 2.394 -.028 2.422 2675 ---- 2.799B 2.469A 2.799B 2.595 -.026 2.621 1 111 2700 ---- 3.009B 2.668A 3.009B 2.800 -.026 2.826 4 2725 ---- 3.224B 2.873A 3.223B 3.010 -.025 3.035 2750 ---- 3.442B 3.082A 3.441B 3.224 -.024 3.248 1 2775 ---- 3.664B 3.294A 3.663B 3.442 -.024 3.466 1 2800 ---- 3.889B 3.513A 3.889B 3.663 -.024 3.687 1 2825 ---- 4.117B 3.733A 4.117B 3.887 -.024 3.911 2850 ---- 4.346B 3.955A 4.345B 4.114 -.023 4.137 2 2875 ---- 4.577B 4.183A 4.577B 4.343 -.023 4.366 2900 ---- 4.812B 4.412A 4.812B 4.575 -.022 4.597 1 2925 ---- 5.048B 4.643A 5.048B 4.808 -.022 4.830 1 2950 ---- 5.284B 4.876A 5.284B 5.043 -.022 5.065 2975 ---- 5.522B 5.108A 5.522B 5.279 -.022 5.301 3000 ---- 5.762B 5.347A 5.762B 5.516 -.022 5.538 210 3025 ---- 6.002B 5.584A 6.002B 5.755 -.021 5.776 3050 ---- 6.244B 5.823A 6.244B 5.995 -.021 6.016 3075 ---- 6.486B 6.062A 6.486B 6.236 -.020 6.256 3100 ---- 6.729B 6.303A 6.729B 6.478 -.019 6.497 3125 ---- 6.972B 6.544A 6.972B 6.720 -.019 6.739 1 3150 ---- 7.216B 6.787A 7.216B 6.963 -.019 6.982 3175 ---- 7.387B 7.028A 7.387B 7.207 -.018 7.225 1 3200 ---- 7.568B 7.272A 7.568B 7.452 -.017 7.469 1 3225 ---- ---- 7.516A 7.516A 7.697 -.016 7.713 2 3250 ---- ---- 7.917A 7.917A 7.943 -.015 7.958 1 3275 ---- ---- 8.164A 8.164A 8.189 -.014 8.203 15 3300 ---- ---- 8.411A 8.411A 8.435 -.014 8.449 5 3325 ---- ---- 8.657A 8.657A 8.682 -.013 8.695 3350 ---- ---- 8.904A 8.904A 8.929 -.013 8.942 20 3375 ---- ---- 9.151A 9.151A 9.177 -.012 9.189 3400 ---- ---- 9.399A 9.399A 9.425 -.011 9.436 3425 ---- ---- 9.647A 9.647A 9.673 -.011 9.684 3450 ---- ---- 9.896A 9.896A 9.921 -.011 9.932 3475 ---- ---- 10.145A 10.145A 10.170 -.010 10.180 3500 ---- ---- 10.395A 10.395A 10.419 -.010 10.429 3525 ---- ---- 10.644A 10.644A 10.668 -.010 10.678 3550 ---- ---- 10.894A 10.894A 10.917 -.010 10.927 5 3575 ---- ---- 11.144A 11.144A 11.167 -.009 11.176 10 3600 ---- ---- 11.394A 11.394A 11.417 -.008 11.425 3625 ---- ---- 11.644A 11.644A 11.667 -.008 11.675 3650 ---- ---- 11.895A 11.895A 11.917 -.008 11.925 3675 ---- ---- 12.145A 12.145A 12.167 -.008 12.175 3700 ---- ---- 12.395A 12.395A 12.417 -.008 12.425 3725 ---- ---- 12.644A 12.644A 12.667 -.008 12.675 3750 ---- ---- 12.894A 12.894A 12.917 -.008 12.925 3775 ---- ---- 13.145A 13.145A 13.167 -.008 13.175 3 3800 ---- ---- 13.395A 13.395A 13.417 -.008 13.425 3825 ---- ---- 13.644A 13.644A 13.667 -.008 13.675 3850 ---- ---- 13.895A 13.895A 13.917 -.008 13.925 3875 ---- ---- 14.145A 14.145A 14.167 -.008 14.175 3900 ---- ---- 14.395A 14.395A 14.417 -.008 14.425 3925 ---- ---- 14.645A 14.645A 14.667 -.008 14.675 3950 ---- ---- 14.892A 14.892A 14.917 -.008 14.925 3975 ---- ---- 15.142A 15.142A 15.167 -.008 15.175 4000 ---- ---- 15.392A 15.392A 15.417 -.008 15.425 4025 ---- ---- 15.642A 15.642A 15.667 -.008 15.675 4050 ---- ---- 15.892A 15.892A 15.917 -.008 15.925 4075 ---- ---- 16.143A 16.143A 16.167 -.008 16.175 4500 ---- ---- 20.396A 20.396A 20.417 -.008 20.425 2 1 5000 ---- ---- 25.405A 25.405A 25.417 -.008 25.425 6000 ---- ---- 35.413A 35.413A 35.417 -.008 35.425 7000 ---- ---- 45.421A 45.421A 45.417 -.008 45.425 7500 ---- ---- ---- ---- 50.417 -.008 50.425 8000 ---- ---- ---- ---- 55.417 -.008 55.425 9000 ---- ---- ---- ---- 65.417 -.008 65.425 10000 ---- ---- ---- ---- 75.417 -.008 75.425 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .003 .000 .003 1375 ---- ---- ---- ---- .003 .000 .003 1400 ---- ---- ---- ---- .004 .000 .004 1425 ---- ---- ---- ---- .004 .000 .004 1450 ---- ---- ---- ---- .005 .000 .005 1475 ---- ---- ---- ---- .006 .000 .006 1500 ---- ---- ---- ---- .007 .000 .007 2 1525 ---- ---- ---- ---- .008 .000 .008 1550 ---- ---- ---- ---- .009 .000 .009 1575 ---- ---- ---- ---- .010 -.001 .011 1600 ---- ---- ---- ---- .012 -.001 .013 1625 ---- ---- ---- ---- .014 .000 .014 1650 ---- ---- ---- ---- .016 -.001 .017 6 1675 ---- ---- ---- ---- .018 -.001 .019 1700 ---- ---- ---- ---- .021 -.001 .022 2 1725 ---- ---- ---- ---- .023 -.002 .025 1750 ---- ---- ---- ---- .027 -.001 .028 6 1775 ---- ---- ---- ---- .031 -.001 .032 1 1800 ---- ---- ---- ---- .035 -.002 1 .037 1825 ---- ---- ---- ---- .040 -.002 .042 1 1850 ---- ---- ---- ---- .045 -.003 .048 3 1875 ---- .055B ---- .055B .052 -.002 .054 1 1900 ---- .063B .061A .063B .059 -.003 .062 1925 ---- .073B .069A .069A .067 -.004 .071 1950 ---- .083B .078A .083B .077 -.004 .081 1975 ---- .095B .088A .095B .087 -.005 .092 2000 ---- .109B .100A .109B .100 -.006 .106 2025 ---- .125B .114A .125B .114 -.007 .121 2 10 2050 ---- .144B .130A .143B .131 -.007 2 .138 2075 ---- .166B .149A .166B .150 -.008 .158 2 2100 ---- .194B .170A .194B .172 -.010 2 .182 16 2125 ---- .223B .195A .223B .197 -.012 .209 13 2150 ---- .257B .224A .257B .227 -.013 2 .240 23 2175 ---- .296B .256A .296B .261 -.015 .276 10 2200 .339 .340B .293A .295A .300 -.017 3 .317 2 21 2225 ---- .391B .335A .391B .345 -.018 .363 7 10 2250 ---- .448B .384A .448B .396 -.020 .416 11 2275 ---- .513B .439A .513B .454 -.022 .476 2 2300 ---- .587B .500A .587B .519 -.024 1 .543 100 103 2325 .654 .668B .569A .594B .593 -.024 10 .617 4 2350 .673 .758B .645A .677B .674 -.026 6 .700 7 106 2375 ---- .856B .728A .856B .764 -.027 .791 8 2400 ---- .963B .821A .963B .862 -.028 .890 1 2425 ---- 1.079B .922A 1.079B .970 -.028 .998 5 2450 ---- 1.204B 1.034A 1.204B 1.086 -.029 1.115 1 10 2475 ---- 1.339B 1.150A 1.339B 1.211 -.029 1.240 3 2500 ---- 1.479B 1.281A 1.479B 1.345 -.029 3 1.374 18 26 2525 ---- 1.629B 1.417A 1.629B 1.487 -.030 1.517 2550 ---- 1.789B 1.561A 1.789B 1.638 -.029 1.667 1 2575 ---- 1.954B 1.714A 1.954B 1.796 -.029 1.825 7 2600 ---- 2.127B 1.873A 2.127B 1.961 -.030 1.991 75 2625 ---- 2.307B 2.039A 2.307B 2.134 -.029 2.163 7 2650 ---- 2.493B 2.213A 2.493B 2.313 -.029 2.342 9 2675 ---- 2.684B 2.391A 2.684B 2.498 -.029 2.527 2700 ---- 2.880B 2.577A 2.880B 2.688 -.029 1 2.717 2725 ---- 3.082B 2.768A 3.082B 2.884 -.029 2.913 4 2750 ---- 3.287B 2.963A 3.287B 3.085 -.028 3.113 2775 ---- 3.497B 3.165A 3.497B 3.290 -.028 3.318 2800 ---- 3.710B 3.369A 3.710B 3.499 -.028 3.527 2825 ---- 3.926B 3.578A 3.926B 3.712 -.027 3.739 1 2850 ---- 4.146B 3.790A 4.146B 3.927 -.027 3.954 2875 ---- 4.368B 4.005A 4.367B 4.146 -.026 4.172 2900 ---- 4.592B 4.223A 4.591B 4.368 -.026 4.394 2925 ---- 4.819B 4.445A 4.818B 4.592 -.025 4.617 2950 ---- 5.048B 4.667A 5.048B 4.818 -.025 4.843 2975 ---- 5.279B 4.894A 5.279B 5.046 -.024 5.070 3000 ---- 5.511B 5.122A 5.511B 5.276 -.024 5.300 3025 ---- 5.744B 5.351A 5.744B 5.508 -.023 5.531 3050 ---- 5.979B 5.580A 5.979B 5.741 -.023 5.764 3075 ---- 6.215B 5.815A 6.215B 5.976 -.022 5.998 3100 ---- 6.452B 6.050A 6.452B 6.212 -.021 6.233 3125 ---- 6.691B 6.285A 6.691B 6.448 -.021 6.469 3150 ---- 6.930B 6.520A 6.930B 6.686 -.021 6.707 4 3175 ---- 7.170B 6.760A 7.170B 6.925 -.020 6.945 3200 ---- 7.411B 6.997A 7.411B 7.165 -.020 7.185 3225 ---- 7.653B 7.235A 7.653B 7.405 -.020 7.425 3250 ---- 7.895B 7.475A 7.895B 7.646 -.019 7.665 3275 ---- 8.138B 7.718A 8.138B 7.888 -.019 7.907 3300 ---- 8.381B 7.960A 8.381B 8.131 -.018 8.149 3325 ---- 8.625B 8.200A 8.625B 8.374 -.018 8.392 3350 ---- 8.870B 8.445A 8.870B 8.617 -.018 8.635 3375 ---- 9.050B 8.688A 9.050B 8.861 -.018 8.879 3400 ---- 9.268B 8.930A 9.264B 9.106 -.017 9.123 2 3425 ---- 9.425B 9.175A 9.425B 9.351 -.016 9.367 3450 ---- ---- ---- ---- 9.596 -.016 9.612 3475 ---- ---- ---- ---- 9.842 -.016 9.858 3500 ---- ---- ---- ---- 10.088 -.015 10.103 3525 ---- ---- ---- ---- 10.334 -.016 10.350 3550 ---- ---- ---- ---- 10.581 -.015 10.596 3575 ---- ---- ---- ---- 10.829 -.014 10.843 3600 ---- ---- ---- ---- 11.076 -.014 11.090 2 3800 ---- ---- ---- ---- 13.067 -.011 13.078 4200 ---- ---- ---- ---- 17.067 -.010 17.077 4300 ---- ---- ---- ---- 18.067 -.010 18.077 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .005 .000 .005 1350 ---- ---- ---- ---- .005 -.001 .006 1375 ---- ---- ---- ---- .006 -.001 .007 1400 ---- ---- ---- ---- .007 -.001 .008 1425 ---- ---- ---- ---- .008 -.001 .009 1450 ---- ---- ---- ---- .010 .000 .010 1475 ---- ---- ---- ---- .011 -.001 .012 1500 ---- ---- ---- ---- .013 .000 .013 1525 ---- ---- ---- ---- .014 -.001 .015 1550 ---- ---- ---- ---- .017 .000 .017 1575 ---- ---- ---- ---- .019 .000 .019 1600 ---- ---- ---- ---- .021 -.001 .022 1625 ---- ---- ---- ---- .024 -.001 .025 1650 ---- ---- ---- ---- .027 -.001 .028 1675 ---- ---- ---- ---- .031 -.001 .032 1700 ---- ---- ---- ---- .035 -.001 .036 1725 ---- ---- ---- ---- .040 -.001 .041 1750 ---- ---- ---- ---- .045 -.001 .046 1775 ---- ---- ---- ---- .050 -.002 .052 1800 ---- ---- ---- ---- .057 -.002 .059 1 1 1825 ---- ---- .066A .066A .064 -.003 .067 1850 ---- ---- .073A .073A .072 -.003 .075 1 1875 ---- ---- .082A .082A .082 -.003 .085 1900 ---- ---- .092A .092A .092 -.004 .096 1925 ---- ---- .104A .104A .104 -.005 .109 1950 ---- ---- .117A .117A .118 -.005 .123 1975 ---- .140B .132A .132A .133 -.006 1 .139 1 2000 ---- .159B .149A .149A .150 -.007 .157 2 3 2025 ---- .181B .169A .181B .170 -.007 .177 2050 ---- .205B .191A .205B .192 -.008 .200 2075 ---- .239B .215A .239B .217 -.009 .226 2100 ---- .271B .243A .271B .246 -.010 .256 15 2125 ---- .308B .274A .308B .279 -.012 .291 2150 ---- .348B .309A .348B .316 -.014 .330 2175 ---- .396B .349A .395B .358 -.016 .374 2200 ---- .448B .394A .448B .405 -.019 .424 5 53 2225 ---- .507B .445A .507B .457 -.022 .479 2250 ---- .573B .501A .573B .516 -.025 .541 2275 ---- .646B .565A .646B .582 -.027 .609 2300 ---- .728B .635A .728B .656 -.028 .684 5 2325 ---- .816B .711A .816B .736 -.030 .766 2350 ---- .912B .795A .912B .825 -.029 .854 2375 ---- 1.013B .887A 1.013B .922 -.029 .951 1 2400 ---- 1.125B .986A 1.125B 1.027 -.027 1.054 2425 ---- 1.245B 1.094A 1.245B 1.140 -.026 1.166 2450 ---- 1.372B 1.210A 1.372B 1.260 -.025 1.285 2475 ---- 1.509B 1.335A 1.509B 1.388 -.024 1.412 2500 ---- 1.650B 1.465A 1.650B 1.524 -.023 1.547 2525 ---- 1.800B 1.601A 1.800B 1.666 -.024 1.690 2550 ---- 1.956B 1.745A 1.956B 1.816 -.024 1.840 23 2575 ---- 2.120B 1.896A 2.120B 1.972 -.025 1.997 2600 ---- 2.289B 2.055A 2.289B 2.134 -.026 2.160 23 2625 ---- 2.465B 2.217A 2.465B 2.303 -.027 2.330 2650 ---- 2.647B 2.388A 2.647B 2.478 -.028 2.506 2675 ---- 2.834B 2.563A 2.834B 2.658 -.030 2.688 2700 ---- 3.025B 2.744A 3.025B 2.844 -.030 2.874 2725 ---- 3.221B 2.930A 3.221B 3.035 -.030 3.065 2750 ---- 3.421B 3.122A 3.421B 3.231 -.029 3.260 2775 ---- 3.626B 3.317A 3.626B 3.431 -.028 3.459 2800 ---- 3.833B 3.516A 3.833B 3.635 -.028 3.663 2825 ---- 4.044B 3.719A 4.043B 3.843 -.026 3.869 2850 ---- 4.259B 3.927A 4.259B 4.053 -.027 4.080 2875 ---- 4.475B 4.135A 4.474B 4.267 -.026 4.293 2900 ---- 4.695B 4.349A 4.695B 4.483 -.026 4.509 2925 ---- 4.916B 4.564A 4.915B 4.702 -.026 4.728 2950 ---- 5.140B 4.783A 5.139B 4.922 -.027 4.949 2975 ---- 5.366B 5.004A 5.365B 5.145 -.027 5.172 3000 ---- 5.593B 5.225A 5.593B 5.370 -.027 5.397 2 3025 ---- 5.822B 5.451A 5.821B 5.597 -.027 5.624 3050 ---- 6.053B 5.676A 6.053B 5.826 -.026 5.852 3075 ---- 6.285B 5.905A 6.285B 6.056 -.026 6.082 3100 ---- 6.519B 6.135A 6.519B 6.287 -.026 6.313 3125 ---- 6.752B 6.366A 6.752B 6.520 -.025 6.545 3150 ---- 6.988B 6.598A 6.988B 6.754 -.024 6.778 3175 ---- 7.224B 6.832A 7.224B 6.990 -.023 7.013 3200 ---- 7.462B 7.068A 7.462B 7.226 -.022 7.248 3225 ---- 7.700B 7.301A 7.700B 7.463 -.022 7.485 3250 ---- 7.940B 7.539A 7.940B 7.701 -.021 7.722 3275 ---- 8.180B 7.777A 8.180B 7.940 -.020 7.960 3300 ---- 8.421B 8.015A 8.421B 8.179 -.020 8.199 3325 ---- 8.662B 8.253A 8.662B 8.419 -.020 8.439 3350 ---- 8.904B 8.494A 8.904B 8.660 -.019 8.679 3375 ---- 9.146B 8.735A 9.146B 8.901 -.020 8.921 3400 ---- 9.390B 8.974A 9.390B 9.143 -.019 9.162 3425 ---- 9.633B 9.218A 9.633B 9.385 -.019 9.404 3450 ---- 9.877B 9.460A 9.877B 9.628 -.019 9.647 3475 ---- 10.121B 9.702A 10.121B 9.872 -.018 9.890 3500 ---- 10.366B 9.946A 10.366B 10.116 -.017 10.133 3525 ---- 10.535B 10.188A 10.532B 10.360 -.017 10.377 3550 ---- 10.742B 10.434A 10.742B 10.605 -.017 10.622 3575 ---- 10.909B 10.679A 10.909B 10.850 -.016 10.866 4000 ---- ---- ---- ---- 15.067 -.010 15.077 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .002 -.001 .003 1125 ---- ---- ---- ---- .003 .000 .003 1150 ---- ---- ---- ---- .003 -.001 .004 1175 ---- ---- ---- ---- .004 .000 .004 1200 ---- ---- ---- ---- .004 -.001 .005 1225 ---- ---- ---- ---- .005 -.001 .006 1250 ---- ---- ---- ---- .006 -.001 .007 1275 ---- ---- ---- ---- .007 .000 .007 1300 ---- ---- ---- ---- .008 -.001 .009 1325 ---- ---- ---- ---- .009 -.001 .010 1350 ---- ---- ---- ---- .010 -.001 .011 1375 ---- ---- ---- ---- .012 -.001 .013 1400 ---- ---- ---- ---- .014 .000 .014 1425 ---- ---- ---- ---- .015 -.001 .016 1450 ---- ---- ---- ---- .018 .000 .018 1475 ---- ---- ---- ---- .020 .000 .020 1500 ---- ---- ---- ---- .022 -.001 .023 3 1525 ---- ---- ---- ---- .025 .000 .025 1550 ---- ---- ---- ---- .028 -.001 .029 1575 ---- ---- ---- ---- .032 .000 .032 1600 ---- ---- ---- ---- .036 .000 .036 15 1625 ---- ---- ---- ---- .040 .000 .040 1 1650 ---- ---- ---- ---- .045 .000 .045 4 1675 ---- ---- ---- ---- .050 .000 .050 1700 ---- ---- ---- ---- .055 -.001 .056 3 1725 ---- .064B ---- .064B .062 -.001 .063 8 1750 ---- .072B ---- .072B .069 -.001 .070 1 1775 ---- .080B .078A .080B .076 -.003 .079 2 1800 ---- .089B .086A .089B .085 -.003 .088 101 1825 ---- .100B .096A .100B .095 -.004 .099 1850 ---- .112B .106A .112B .105 -.006 .111 1 1875 ---- .125B .117A .125B .118 -.006 .124 1900 ---- .141B .131A .141B .131 -.008 .139 10 1925 ---- .158B .147A .158B .147 -.008 .155 1 1950 ---- .177B .164A .177B .164 -.009 .173 1975 ---- .199B .183A .199B .184 -.010 .194 4 2000 ---- .224B .204A .224B .206 -.011 .217 10 2025 ---- .251B .229A .251B .231 -.012 .243 2050 ---- .282B .256A .282B .259 -.013 .272 4 2075 ---- .317B .287A .316B .291 -.013 .304 10 2100 ---- .356B .321A .356B .326 -.015 .341 333 2125 ---- .399B .360A .399B .365 -.017 .382 11 2150 ---- .448B .402A .448B .409 -.018 .427 44 2175 ---- .503B .450A .502B .458 -.020 .478 6 7 2200 ---- .562B .503A .560B .513 -.021 .534 6 192 2225 ---- .629B .561A .626B .573 -.022 .595 7 2250 .690 .702B .625A .629A .639 -.024 101 .663 103 2275 ---- .781B .694A .781B .711 -.026 .737 9 2300 ---- .868B .770A .867B .790 -.028 .818 100 2325 ---- .962B .853A .961B .876 -.029 .905 6 2350 ---- 1.061B .942A 1.061B .970 -.030 1.000 23 2375 ---- 1.170B 1.038A 1.168B 1.071 -.030 1.101 14 2400 ---- 1.285B 1.145A 1.285B 1.178 -.032 1.210 62 2425 ---- 1.409B 1.253A 1.408B 1.294 -.032 1.326 80 2450 ---- 1.539B 1.374A 1.539B 1.416 -.033 1.449 1 2475 ---- 1.676B 1.495A 1.676B 1.546 -.033 1.579 4 2500 ---- 1.810B 1.626A 1.810B 1.682 -.033 1.715 4 129 2525 ---- 1.960B 1.767A 1.960B 1.825 -.034 1.859 33 2550 ---- 2.116B 1.914A 2.116B 1.975 -.034 2.009 10 2575 ---- 2.280B 2.065A 2.280B 2.131 -.035 2.166 2600 ---- 2.447B 2.222A 2.446B 2.293 -.035 2.328 51 2625 ---- 2.621B 2.384A 2.621B 2.461 -.036 2.497 30 2650 ---- 2.799B 2.552A 2.798B 2.635 -.035 2.670 122 2675 ---- 2.984B 2.726A 2.984B 2.813 -.036 2.849 2700 ---- 3.172B 2.905A 3.172B 2.997 -.036 3.033 21 2725 ---- 3.363B 3.088A 3.363B 3.185 -.036 3.221 1 2750 ---- 3.560B 3.274A 3.560B 3.377 -.036 3.413 2775 ---- 3.760B 3.468A 3.760B 3.573 -.036 3.609 8 2800 ---- 3.964B 3.662A 3.964B 3.773 -.035 3.808 2825 ---- 4.171B 3.862A 4.171B 3.977 -.034 4.011 2850 ---- 4.380B 4.065A 4.380B 4.183 -.034 4.217 2875 ---- 4.593B 4.269A 4.593B 4.393 -.033 4.426 2900 ---- 4.808B 4.480A 4.808B 4.605 -.033 4.638 2925 ---- 5.025B 4.691A 5.025B 4.820 -.032 4.852 2950 ---- 5.244B 4.904A 5.244B 5.037 -.032 5.069 2975 ---- 5.467B 5.121A 5.467B 5.257 -.031 5.288 15 3000 ---- 5.690B 5.340A 5.690B 5.478 -.030 5.508 3025 ---- 5.915B 5.558A 5.915B 5.701 -.030 5.731 3050 ---- 6.141B 5.783A 6.141B 5.926 -.029 5.955 3075 ---- 6.370B 6.006A 6.370B 6.152 -.029 6.181 3100 ---- 6.600B 6.231A 6.600B 6.380 -.028 6.408 3125 ---- 6.830B 6.457A 6.830B 6.609 -.027 6.636 3150 ---- 7.062B 6.687A 7.062B 6.839 -.027 6.866 3175 ---- 7.296B 6.918A 7.296B 7.071 -.026 7.097 3200 ---- 7.530B 7.148A 7.530B 7.303 -.026 7.329 1 3225 ---- 7.765B 7.381A 7.765B 7.537 -.025 7.562 1 3250 ---- 8.001B 7.614A 8.001B 7.771 -.025 7.796 1 3275 ---- 8.237B 7.848A 8.237B 8.006 -.025 8.031 3300 ---- 8.474B 8.084A 8.474B 8.242 -.025 8.267 4 3325 ---- 8.713B 8.320A 8.713B 8.479 -.025 8.504 3350 ---- 8.953B 8.556A 8.953B 8.717 -.024 8.741 1 3375 ---- 9.193B 8.792A 9.193B 8.956 -.023 8.979 16 3400 ---- 9.432B 9.032A 9.432B 9.195 -.023 9.218 3425 ---- 9.674B 9.272A 9.674B 9.435 -.022 9.457 3450 ---- 9.915B 9.511A 9.915B 9.675 -.022 9.697 3 3475 ---- 10.158B 9.752A 10.158B 9.916 -.021 9.937 3 3500 ---- 10.399B 9.992A 10.399B 10.157 -.021 10.178 1 3525 ---- 10.643B 10.232A 10.643B 10.399 -.021 10.420 3550 ---- 10.886B 10.475A 10.886B 10.642 -.020 10.662 1 3575 ---- 11.130B 10.717A 11.130B 10.885 -.019 10.904 3600 ---- 11.375B 10.960A 11.375B 11.128 -.019 11.147 1 3625 ---- 11.618B 11.203A 11.618B 11.372 -.018 11.390 3650 ---- 11.863B 11.445A 11.863B 11.617 -.017 11.634 3675 ---- 12.034B 11.690A 12.034B 11.861 -.017 11.878 1 3700 ---- 12.269B 11.935A 12.269B 12.106 -.017 12.123 79 4000 ---- ---- ---- ---- 15.070 -.012 15.082 4250 ---- ---- ---- ---- 17.567 -.010 17.577 4500 ---- ---- ---- ---- 20.067 -.010 20.077 4700 ---- ---- ---- ---- 22.067 -.010 22.077 5000 ---- ---- ---- ---- 25.067 -.010 25.077 4 7000 ---- ---- ---- ---- 45.067 -.010 45.077 10000 ---- ---- ---- ---- 75.067 -.010 75.077 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .018 -.001 .019 1375 ---- ---- ---- ---- .020 -.001 .021 1400 ---- ---- ---- ---- .023 -.001 .024 1425 ---- ---- ---- ---- .026 -.002 .028 1450 ---- ---- ---- ---- .030 -.002 .032 1475 ---- ---- ---- ---- .034 -.002 .036 1500 ---- ---- ---- ---- .039 -.001 .040 1525 ---- ---- ---- ---- .044 -.002 .046 1550 ---- ---- ---- ---- .049 -.002 .051 1575 ---- ---- ---- ---- .055 -.003 .058 1600 ---- ---- ---- ---- .062 -.002 .064 1625 ---- ---- ---- ---- .069 -.003 .072 1650 ---- ---- ---- ---- .077 -.003 .080 1675 ---- ---- ---- ---- .086 -.003 .089 1700 ---- ---- ---- ---- .095 -.004 .099 1 1725 ---- ---- .108A .108A .105 -.004 .109 1750 ---- ---- .117A .117A .116 -.005 .121 1775 ---- ---- .128A .128A .128 -.005 .133 1800 ---- ---- .141A .141A .140 -.006 .146 100 1825 ---- ---- .154A .154A .154 -.007 .161 1850 ---- ---- .169A .169A .170 -.007 .177 336 1875 ---- .195B .186A .195B .187 -.007 .194 1900 ---- .217B .205A .217B .205 -.009 .214 1925 ---- .241B .226A .241B .226 -.010 .236 1950 ---- .267B .249A .267B .250 -.010 .260 1975 ---- .296B .275A .296B .276 -.011 .287 2000 ---- .328B .303A .328B .305 -.012 1 .317 6 2025 ---- .363B .335A .363B .337 -.013 .350 17 2050 ---- .401B .370A .401B .373 -.014 .387 2075 ---- .445B .408A .445B .412 -.016 .428 2100 ---- .492B .450A .492B .456 -.017 .473 5 2125 ---- .543B .497A .543B .503 -.019 .522 2150 ---- .598B .548A .598B .555 -.021 .576 1 2175 ---- .659B .603A .659B .612 -.022 .634 2200 ---- .725B .664A .725B .674 -.024 .698 1 2 2225 ---- .796B .730A .796B .740 -.027 .767 107 2250 ---- .874B .802A .874B .813 -.028 .841 1 3 2275 ---- .956B .879A .956B .891 -.030 .921 2 2300 ---- 1.046B .962A 1.045B .974 -.032 1.006 1 2325 ---- 1.142B 1.051A 1.142B 1.064 -.034 1.098 1 2350 ---- 1.245B 1.146A 1.245B 1.160 -.035 1.195 2 2375 ---- 1.350B 1.247A 1.348B 1.262 -.036 1.298 50 2400 1.467 1.467 1.353A 1.353A 1.371 -.036 2 1.407 3 2425 1.501 1.584B 1.467A 1.584B 1.486 -.037 2 1.523 3 2450 1.688 1.711B 1.585A 1.587A 1.607 -.037 2 1.644 52 2475 ---- 1.844B 1.708A 1.844B 1.734 -.038 1.772 2 2500 ---- 1.983B 1.838A 1.983B 1.867 -.038 1.905 5 2525 ---- 2.128B 1.972A 2.128B 2.006 -.038 2.044 5 2550 2.155 2.276B 2.112A 2.276B 2.150 -.039 1 2.189 2575 2.304 2.433B 2.258A 2.433B 2.300 -.040 1 2.340 2600 2.419 2.594B 2.409A 2.419 2.456 -.040 1 2.496 82 2625 ---- 2.758B 2.564A 2.758B 2.616 -.041 2.657 2650 ---- 2.927B 2.725A 2.927B 2.782 -.041 2.823 2675 ---- 3.104B 2.891A 3.104B 2.952 -.041 2.993 2700 ---- 3.283B 3.060A 3.283B 3.126 -.042 3.168 2725 ---- 3.463B 3.234A 3.463B 3.305 -.042 3.347 3 2750 ---- 3.652B 3.414A 3.652B 3.488 -.042 3.530 2775 ---- 3.842B 3.596A 3.842B 3.674 -.043 3.717 2800 ---- 4.033B 3.781A 4.033B 3.864 -.043 3.907 2825 ---- 4.232B 3.970A 4.232B 4.058 -.042 4.100 2850 ---- 4.430B 4.163A 4.430B 4.254 -.042 4.296 2875 ---- 4.632B 4.359A 4.632B 4.454 -.041 4.495 2900 ---- 4.837B 4.557A 4.837B 4.656 -.041 4.697 2925 ---- 5.044B 4.760A 5.044B 4.861 -.041 4.902 2950 ---- 5.255B 4.963A 5.255B 5.069 -.040 5.109 2975 ---- 5.467B 5.170A 5.467B 5.278 -.040 5.318 3000 ---- 5.681B 5.378A 5.681B 5.490 -.039 5.529 3025 ---- 5.896B 5.590A 5.896B 5.704 -.038 5.742 3050 ---- 6.114B 5.803A 6.114B 5.920 -.037 5.957 3075 ---- 6.334B 6.017A 6.334B 6.137 -.037 6.174 3100 ---- 6.555B 6.234A 6.555B 6.357 -.036 6.393 3125 ---- 6.778B 6.451A 6.778B 6.578 -.035 6.613 3150 ---- 7.002B 6.672A 7.002B 6.800 -.035 6.835 3175 ---- 7.227B 6.891A 7.227B 7.024 -.034 7.058 3200 ---- 7.454B 7.117A 7.454B 7.249 -.033 7.282 3225 ---- 7.682B 7.338A 7.682B 7.475 -.033 7.508 3250 ---- 7.911B 7.565A 7.911B 7.702 -.033 7.735 3275 ---- 8.141B 7.792A 8.141B 7.931 -.031 7.962 3300 ---- 8.372B 8.020A 8.372B 8.160 -.031 8.191 3325 ---- 8.604B 8.250A 8.604B 8.391 -.030 8.421 3350 ---- 8.837B 8.477A 8.837B 8.622 -.030 8.652 3375 ---- 9.072B 8.708A 9.072B 8.854 -.030 8.884 3400 ---- 9.306B 8.940A 9.306B 9.088 -.028 9.116 3425 ---- 9.541B 9.174A 9.541B 9.322 -.027 9.349 3450 ---- 9.777B 9.406A 9.777B 9.556 -.028 9.584 3475 ---- 10.014B 9.642A 10.014B 9.792 -.026 9.818 3500 ---- 10.252B 9.877A 10.252B 10.028 -.026 10.054 11 3525 ---- 10.490B 10.114A 10.490B 10.265 -.025 10.290 2 3550 ---- 10.728B 10.349A 10.728B 10.502 -.025 10.527 2 3575 ---- 10.967B 10.589A 10.967B 10.740 -.024 10.764 3600 ---- 11.206B 10.824A 11.206B 10.979 -.023 11.002 3625 ---- 11.447B 11.062A 11.447B 11.218 -.023 11.241 3650 ---- 11.688B 11.301A 11.688B 11.458 -.022 11.480 3675 ---- 11.930B 11.543A 11.930B 11.698 -.022 11.720 3700 ---- 12.172B 11.783A 12.172B 11.938 -.022 11.960 3725 ---- 12.414B 12.022A 12.414B 12.180 -.021 12.201 4000 ---- 14.954B 14.692A 14.954B 14.858 -.017 14.875 4500 ---- ---- ---- ---- 19.822 -.010 19.832 5000 ---- ---- ---- ---- 24.822 -.010 24.832 6000 ---- ---- ---- ---- 34.822 -.010 34.832 10000 ---- ---- ---- ---- 74.822 -.010 74.832 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .002 +.001 .001 850 ---- ---- ---- ---- .002 +.001 .001 875 ---- ---- ---- ---- .003 +.001 .002 900 ---- ---- ---- ---- .003 +.001 .002 925 ---- ---- ---- ---- .004 +.002 .002 950 ---- ---- ---- ---- .004 +.001 .003 975 ---- ---- ---- ---- .005 +.001 .004 1000 ---- ---- ---- ---- .006 +.002 .004 1025 ---- ---- ---- ---- .007 +.002 .005 1050 ---- ---- ---- ---- .008 +.002 .006 1075 ---- ---- ---- ---- .009 +.002 .007 1100 ---- ---- ---- ---- .010 +.001 .009 1125 ---- ---- ---- ---- .012 +.002 .010 1150 ---- ---- ---- ---- .013 +.001 .012 1175 ---- ---- ---- ---- .015 +.001 .014 1200 ---- ---- ---- ---- .017 +.001 .016 1225 ---- ---- ---- ---- .020 +.001 .019 1250 ---- ---- ---- ---- .022 +.001 .021 1275 ---- ---- ---- ---- .025 .000 .025 1300 ---- ---- ---- ---- .028 .000 .028 1325 ---- ---- ---- ---- .031 -.001 .032 1350 ---- ---- ---- ---- .034 -.003 .037 1375 ---- ---- ---- ---- .038 -.003 .041 1400 ---- ---- ---- ---- .042 -.005 .047 1425 ---- ---- ---- ---- .047 -.006 .053 1450 ---- ---- ---- ---- .052 -.007 .059 1475 ---- ---- ---- ---- .057 -.010 .067 1500 ---- ---- ---- ---- .063 -.011 .074 1525 ---- ---- ---- ---- .069 -.014 .083 1550 ---- ---- .092A .092A .076 -.017 .093 1575 ---- ---- .099A .099A .084 -.019 .103 1600 ---- ---- .108A .108A .092 -.022 .114 1625 ---- ---- .117A .117A .101 -.025 .126 1650 ---- ---- .127A .127A .111 -.028 .139 1675 ---- ---- .138A .138A .122 -.031 .153 1700 ---- ---- .150A .150A .134 -.035 .169 1725 ---- ---- .164A .164A .147 -.038 .185 1750 ---- ---- .178A .178A .161 -.042 .203 1775 ---- ---- .194A .194A .177 -.045 .222 1800 ---- ---- .212A .212A .195 -.048 .243 12 1825 ---- ---- .231A .231A .214 -.051 .265 1850 ---- ---- .252A .252A .235 -.054 .289 1875 ---- ---- .275A .275A .258 -.056 .314 1900 ---- ---- .300A .300A .283 -.059 .342 1925 ---- ---- .327A .327A .311 -.061 .372 1950 ---- ---- .357A .357A .341 -.063 .404 1975 ---- ---- .390A .390A .374 -.065 .439 2000 ---- ---- .426A .426A .411 -.065 .476 201 2025 ---- ---- .464A .464A .450 -.067 .517 2050 ---- ---- .507A .507A .493 -.069 .562 2075 ---- ---- .553A .553A .540 -.070 .610 2100 ---- ---- .603A .603A .590 -.071 .661 2125 ---- ---- .657A .657A .645 -.072 .717 2150 ---- ---- .715A .715A .704 -.073 .777 2175 ---- ---- .777A .777A .767 -.075 .842 2200 ---- ---- .843A .843A .835 -.076 .911 2225 ---- ---- .914A .914A .908 -.077 .985 2250 ---- ---- .990A .990A .986 -.078 1.064 2275 ---- ---- 1.071A 1.071A 1.069 -.079 1.148 2300 ---- ---- 1.157A 1.157A 1.157 -.080 1.237 1 2325 ---- ---- 1.248A 1.248A 1.250 -.082 1.332 2350 ---- ---- 1.345A 1.345A 1.348 -.084 1.432 2 2375 ---- ---- 1.446A 1.446A 1.452 -.086 1.538 2400 ---- ---- 1.553A 1.553A 1.561 -.089 1.650 2425 ---- ---- 1.673A 1.673A 1.676 -.091 1.767 2450 ---- ---- 1.790A 1.790A 1.795 -.094 1.889 2475 ---- ---- 1.913A 1.913A 1.920 -.098 2.018 2500 ---- 2.152B 2.040A 2.040A 2.051 -.100 2.151 2525 ---- 2.295B 2.172A 2.172A 2.186 -.104 2.290 2550 ---- 2.441B 2.310A 2.310A 2.326 -.107 2.433 2575 ---- 2.591B 2.452A 2.452A 2.471 -.111 2.582 2600 ---- 2.745B 2.598A 2.598A 2.621 -.114 2.735 2625 ---- 2.904B 2.749A 2.749A 2.775 -.118 2.893 12 2650 ---- 3.068B 2.906A 2.906A 2.934 -.121 3.055 2675 ---- 3.236B 3.065A 3.065A 3.097 -.123 3.220 2700 ---- 3.408B 3.229A 3.229A 3.264 -.126 3.390 2725 ---- 3.583B 3.398A 3.398A 3.436 -.128 3.564 2750 ---- 3.762B 3.569A 3.569A 3.610 -.130 3.740 2775 ---- 3.945B 3.745A 3.745A 3.789 -.131 3.920 2800 ---- 4.133B 3.923A 3.923A 3.971 -.132 4.103 2825 ---- 4.322B 4.106A 4.106A 4.156 -.133 4.289 2850 ---- 4.514B 4.291A 4.291A 4.344 -.133 4.477 2875 ---- 4.706B 4.479A 4.479A 4.535 -.133 4.668 2900 ---- 4.904B 4.670A 4.670A 4.729 -.133 4.862 2925 ---- 5.103B 4.864A 4.864A 4.926 -.132 5.058 2950 ---- 5.306B 5.060A 5.060A 5.125 -.131 5.256 2975 ---- 5.510B 5.259A 5.259A 5.327 -.129 5.456 3000 ---- 5.717B 5.460A 5.460A 5.530 -.129 5.659 3025 ---- 5.925B 5.664A 5.664A 5.736 -.127 5.863 3050 ---- 6.138B 5.870A 5.870A 5.944 -.126 6.070 3075 ---- 6.351B 6.079A 6.079A 6.154 -.125 6.279 3100 ---- 6.562B 6.287A 6.287A 6.366 -.123 6.489 3125 ---- 6.778B 6.499A 6.499A 6.579 -.123 6.702 3150 ---- 6.995B 6.710A 6.710A 6.794 -.122 6.916 3175 ---- 7.217B 6.926A 6.926A 7.011 -.120 7.131 3200 ---- 7.434B 7.141A 7.141A 7.229 -.119 7.348 3225 ---- 7.658B 7.358A 7.358A 7.449 -.118 7.567 3250 ---- 7.878B 7.577A 7.577A 7.669 -.118 7.787 3275 ---- 8.105B 7.799A 7.799A 7.892 -.116 8.008 3300 ---- 8.330B 8.021A 8.021A 8.115 -.115 8.230 15 3325 ---- 8.553B 8.244A 8.244A 8.339 -.114 8.453 3350 ---- 8.781B 8.467A 8.467A 8.565 -.113 8.678 3375 ---- 9.010B 8.690A 8.690A 8.791 -.112 8.903 3400 ---- 9.238B 8.919A 8.919A 9.019 -.110 9.129 3425 ---- 9.469B 9.143A 9.143A 9.247 -.109 9.356 3450 ---- 9.699B 9.371A 9.371A 9.477 -.107 9.584 3475 ---- 9.933B 9.603A 9.603A 9.707 -.106 9.813 3500 ---- 10.162B 9.832A 9.832A 9.938 -.104 10.042 3525 ---- 10.396B 10.060A 10.060A 10.170 -.102 10.272 3550 ---- 10.630B 10.293A 10.293A 10.402 -.100 10.502 3575 ---- 10.864B 10.524A 10.524A 10.635 -.098 10.733 3600 ---- 11.101B 10.756A 10.756A 10.869 -.096 10.965 3625 ---- 11.335B 10.990A 11.335B 11.104 -.093 11.197 3650 ---- 11.572B 11.227A 11.572B 11.339 -.091 11.430 3675 ---- 11.809B 11.460A 11.809B 11.575 -.089 11.664 3700 ---- 12.048B 11.697A 12.048B 11.811 -.087 11.898 3725 ---- 12.284B 11.930A 12.284B 12.048 -.085 12.133 3750 ---- 12.522B 12.168A 12.522B 12.285 -.083 12.368 3775 ---- 12.761B 12.405A 12.761B 12.523 -.081 12.604 3800 ---- 13.000B 12.643A 13.000B 12.762 -.079 12.841 3825 ---- 13.239B 12.879A 13.239B 13.001 -.077 13.078 3850 ---- 13.481B 13.120A 13.481B 13.240 -.075 13.315 3875 ---- 13.720B 13.358A 13.720B 13.480 -.073 13.553 3900 ---- 13.962B 13.598A 13.962B 13.720 -.072 13.792 3925 ---- 14.203B 13.838A 14.203B 13.961 -.070 14.031 3950 ---- 14.448B 14.076A 14.448B 14.202 -.068 14.270 3975 ---- 14.689B 14.317A 14.689B 14.444 -.066 14.510 4000 ---- 14.931B 14.560A 14.931B 14.686 -.065 14.751 4025 ---- 15.174B 14.802A 15.174B 14.928 -.064 14.992 4050 ---- 15.416B 15.043A 15.416B 15.171 -.062 15.233 4075 ---- 15.660B 15.283A 15.660B 15.414 -.060 15.474 4100 ---- 15.904B 15.528A 15.904B 15.657 -.059 15.716 4500 ---- ---- ---- ---- 19.592 -.036 19.628 4700 ---- ---- ---- ---- 21.584 -.022 21.606 4900 ---- ---- ---- ---- 23.584 -.012 23.596 5000 ---- ---- ---- ---- 24.584 -.011 24.595 5500 ---- ---- ---- ---- 29.584 -.011 29.595 6000 ---- ---- ---- ---- 34.584 -.011 34.595 7000 ---- ---- ---- ---- 44.584 -.011 44.595 7500 ---- ---- ---- ---- 49.584 -.011 49.595 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .011 .000 .011 750 ---- ---- ---- ---- .012 .000 .012 775 ---- ---- ---- ---- .014 .000 .014 800 ---- ---- ---- ---- .016 -.001 .017 825 ---- ---- ---- ---- .019 .000 .019 850 ---- ---- ---- ---- .021 .000 .021 875 ---- ---- ---- ---- .024 .000 .024 900 ---- ---- ---- ---- .027 .000 .027 925 ---- ---- ---- ---- .030 -.001 .031 950 ---- ---- ---- ---- .034 .000 .034 975 ---- ---- ---- ---- .038 .000 .038 1000 ---- ---- ---- ---- .042 .000 .042 1025 ---- ---- ---- ---- .046 -.001 .047 1050 ---- ---- ---- ---- .051 -.001 .052 1075 ---- ---- ---- ---- .056 -.001 .057 1100 ---- ---- ---- ---- .062 .000 .062 1125 ---- ---- ---- ---- .067 -.001 .068 1150 ---- ---- ---- ---- .073 -.001 .074 1175 ---- ---- ---- ---- .080 -.001 .081 1200 ---- ---- ---- ---- .087 .000 .087 1225 ---- ---- ---- ---- .094 -.001 .095 1250 ---- ---- ---- ---- .101 -.001 .102 1275 ---- ---- ---- ---- .109 -.001 .110 1300 ---- ---- ---- ---- .118 -.001 .119 1325 ---- ---- ---- ---- .127 -.001 .128 1350 ---- ---- ---- ---- .136 -.001 .137 1375 ---- ---- ---- ---- .146 -.001 .147 1400 ---- ---- ---- ---- .156 -.001 .157 1425 ---- ---- ---- ---- .167 -.001 .168 1450 ---- ---- ---- ---- .178 -.001 .179 1475 ---- ---- ---- ---- .190 -.001 .191 1500 ---- ---- ---- ---- .202 -.002 .204 1525 ---- ---- ---- ---- .215 -.002 .217 1550 ---- ---- ---- ---- .229 -.002 .231 1575 ---- ---- ---- ---- .244 -.002 .246 1600 ---- ---- ---- ---- .260 -.002 .262 1625 ---- ---- ---- ---- .276 -.002 .278 1650 ---- ---- ---- ---- .294 -.003 .297 1675 ---- ---- ---- ---- .314 -.002 .316 1700 ---- ---- ---- ---- .335 -.002 .337 1725 ---- ---- ---- ---- .357 -.003 .360 1750 ---- ---- ---- ---- .382 -.002 .384 1775 ---- ---- ---- ---- .408 -.003 .411 1800 ---- ---- ---- ---- .436 -.003 .439 1825 ---- ---- ---- ---- .467 -.003 .470 1850 ---- ---- ---- ---- .499 -.003 .502 1875 ---- ---- ---- ---- .534 -.004 .538 1900 ---- ---- ---- ---- .572 -.004 .576 1925 ---- ---- ---- ---- .612 -.004 .616 1950 ---- ---- ---- ---- .655 -.004 .659 1975 ---- ---- ---- ---- .701 -.004 .705 2000 ---- ---- ---- ---- .750 -.004 .754 2025 ---- ---- ---- ---- .802 -.004 .806 2050 ---- ---- ---- ---- .857 -.005 .862 2075 ---- ---- ---- ---- .916 -.005 .921 2100 ---- ---- ---- ---- .978 -.005 .983 2125 ---- ---- ---- ---- 1.044 -.005 1.049 2150 ---- ---- ---- ---- 1.114 -.005 1.119 2175 ---- ---- ---- ---- 1.188 -.006 1.194 2200 ---- ---- ---- ---- 1.266 -.006 1.272 2225 ---- ---- ---- ---- 1.348 -.007 1.355 2250 ---- ---- ---- ---- 1.435 -.007 1.442 2275 ---- ---- ---- ---- 1.526 -.007 1.533 2300 ---- ---- ---- ---- 1.622 -.007 1.629 2325 ---- ---- ---- ---- 1.723 -.007 1.730 2350 ---- ---- ---- ---- 1.828 -.008 1.836 2375 ---- ---- ---- ---- 1.938 -.008 1.946 2400 ---- ---- ---- ---- 2.053 -.008 2.061 2425 ---- ---- ---- ---- 2.172 -.008 2.180 2450 ---- ---- ---- ---- 2.296 -.008 2.304 2475 ---- ---- ---- ---- 2.424 -.009 2.433 2500 ---- ---- ---- ---- 2.556 -.009 2.565 2525 ---- ---- ---- ---- 2.693 -.010 2.703 2550 ---- ---- ---- ---- 2.835 -.009 2.844 2575 ---- ---- ---- ---- 2.980 -.010 2.990 2600 ---- ---- ---- ---- 3.129 -.011 3.140 2625 ---- ---- ---- ---- 3.283 -.010 3.293 2650 ---- ---- ---- ---- 3.440 -.010 3.450 2675 ---- ---- ---- ---- 3.600 -.011 3.611 2700 ---- ---- ---- ---- 3.764 -.011 3.775 2725 ---- ---- ---- ---- 3.931 -.012 3.943 2750 ---- ---- ---- ---- 4.102 -.011 4.113 2775 ---- ---- ---- ---- 4.275 -.011 4.286 2800 ---- ---- ---- ---- 4.451 -.012 4.463 2825 ---- ---- ---- ---- 4.629 -.012 4.641 2850 ---- ---- ---- ---- 4.810 -.013 4.823 2875 ---- ---- ---- ---- 4.994 -.012 5.006 2900 ---- ---- ---- ---- 5.180 -.012 5.192 2925 ---- ---- ---- ---- 5.367 -.013 5.380 2950 ---- ---- ---- ---- 5.557 -.013 5.570 2975 ---- ---- ---- ---- 5.749 -.013 5.762 3000 ---- ---- ---- ---- 5.943 -.013 5.956 3025 ---- ---- ---- ---- 6.139 -.013 6.152 3050 ---- ---- ---- ---- 6.336 -.014 6.350 3075 ---- ---- ---- ---- 6.535 -.013 6.548 3100 ---- ---- ---- ---- 6.735 -.014 6.749 3125 ---- ---- ---- ---- 6.937 -.014 6.951 3150 ---- ---- ---- ---- 7.140 -.014 7.154 3175 ---- ---- ---- ---- 7.345 -.014 7.359 3200 ---- ---- ---- ---- 7.551 -.014 7.565 3225 ---- ---- ---- ---- 7.758 -.014 7.772 3250 ---- ---- ---- ---- 7.966 -.014 7.980 3275 ---- ---- ---- ---- 8.175 -.015 8.190 3300 ---- ---- ---- ---- 8.386 -.015 8.401 3325 ---- ---- ---- ---- 8.597 -.015 8.612 15 3350 ---- ---- ---- ---- 8.810 -.015 8.825 3375 ---- ---- ---- ---- 9.023 -.016 9.039 3400 ---- ---- ---- ---- 9.238 -.015 9.253 3425 ---- ---- ---- ---- 9.453 -.016 9.469 3450 ---- ---- ---- ---- 9.670 -.015 9.685 3475 ---- ---- ---- ---- 9.887 -.016 9.903 3500 ---- ---- ---- ---- 10.105 -.016 10.121 3525 ---- ---- ---- ---- 10.324 -.016 10.340 3550 ---- ---- ---- ---- 10.544 -.016 10.560 3575 ---- ---- ---- ---- 10.765 -.016 10.781 3600 ---- ---- ---- ---- 10.987 -.015 11.002 3625 ---- ---- ---- ---- 11.209 -.016 11.225 3650 ---- ---- ---- ---- 11.432 -.016 11.448 3675 ---- ---- ---- ---- 11.656 -.016 11.672 3700 ---- ---- ---- ---- 11.881 -.016 11.897 3725 ---- ---- ---- ---- 12.106 -.016 12.122 3750 ---- ---- ---- ---- 12.332 -.016 12.348 3775 ---- ---- ---- ---- 12.559 -.016 12.575 3800 ---- ---- ---- ---- 12.786 -.017 12.803 3825 ---- ---- ---- ---- 13.014 -.017 13.031 3850 ---- ---- ---- ---- 13.243 -.017 13.260 3875 ---- ---- ---- ---- 13.472 -.017 13.489 3900 ---- ---- ---- ---- 13.702 -.017 13.719 3925 ---- ---- ---- ---- 13.933 -.016 13.949 3950 ---- ---- ---- ---- 14.164 -.016 14.180 3975 ---- ---- ---- ---- 14.395 -.017 14.412 4000 ---- ---- ---- ---- 14.627 -.017 14.644 4025 ---- ---- ---- ---- 14.860 -.017 14.877 4050 ---- ---- ---- ---- 15.093 -.017 15.110 4075 ---- ---- ---- ---- 15.326 -.017 15.343 4100 ---- ---- ---- ---- 15.560 -.017 15.577 5000 ---- ---- ---- ---- 24.203 -.016 24.219 6000 ---- ---- ---- ---- 34.070 -.016 34.086 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .104 -.001 .105 950 ---- ---- ---- ---- .114 .000 .114 975 ---- ---- ---- ---- .123 -.001 .124 1000 ---- ---- ---- ---- .133 -.001 .134 1025 ---- ---- ---- ---- .143 -.001 .144 1050 ---- ---- ---- ---- .154 -.001 .155 1075 ---- ---- ---- ---- .165 -.001 .166 1100 ---- ---- ---- ---- .177 -.001 .178 1125 ---- ---- ---- ---- .189 -.001 .190 1150 ---- ---- ---- ---- .202 -.001 .203 1175 ---- ---- ---- ---- .215 -.001 .216 1200 ---- ---- ---- ---- .228 -.002 .230 1225 ---- ---- ---- ---- .242 -.002 .244 1250 ---- ---- ---- ---- .257 -.001 .258 1275 ---- ---- ---- ---- .272 -.001 .273 1300 ---- ---- ---- ---- .287 -.002 .289 1325 ---- ---- ---- ---- .303 -.002 .305 1350 ---- ---- ---- ---- .320 -.001 .321 1375 ---- ---- ---- ---- .337 -.001 .338 1400 ---- ---- ---- ---- .354 -.002 .356 1425 ---- ---- ---- ---- .372 -.002 .374 1450 ---- ---- ---- ---- .390 -.002 .392 1475 ---- ---- ---- ---- .409 -.002 .411 1500 ---- ---- ---- ---- .429 -.002 .431 1525 ---- ---- ---- ---- .449 -.002 .451 1550 ---- ---- ---- ---- .470 -.002 .472 1575 ---- ---- ---- ---- .492 -.002 .494 1600 ---- ---- ---- ---- .515 -.002 .517 1625 ---- ---- ---- ---- .539 -.003 .542 1650 ---- ---- ---- ---- .564 -.003 .567 1675 ---- ---- ---- ---- .591 -.003 .594 1700 ---- ---- ---- ---- .619 -.003 .622 1725 ---- ---- ---- ---- .650 -.003 .653 1750 ---- ---- ---- ---- .682 -.003 .685 1775 ---- ---- ---- ---- .716 -.003 .719 1800 ---- ---- ---- ---- .753 -.003 .756 1825 ---- ---- ---- ---- .791 -.004 .795 1850 ---- ---- ---- ---- .833 -.004 .837 1875 ---- ---- ---- ---- .876 -.004 .880 1900 ---- ---- ---- ---- .923 -.004 .927 1925 ---- ---- ---- ---- .972 -.004 .976 1950 ---- ---- ---- ---- 1.024 -.004 1.028 1975 ---- ---- ---- ---- 1.078 -.005 1.083 2000 ---- ---- ---- ---- 1.136 -.005 1.141 2025 ---- ---- ---- ---- 1.196 -.005 1.201 2050 ---- ---- ---- ---- 1.260 -.005 1.265 2075 ---- ---- ---- ---- 1.327 -.005 1.332 2100 ---- ---- ---- ---- 1.397 -.006 1.403 2125 ---- ---- ---- ---- 1.471 -.006 1.477 2150 ---- ---- ---- ---- 1.548 -.006 1.554 2175 ---- ---- ---- ---- 1.629 -.007 1.636 2200 ---- ---- ---- ---- 1.715 -.006 1.721 2225 ---- ---- ---- ---- 1.804 -.006 1.810 2250 ---- ---- ---- ---- 1.897 -.007 1.904 2275 ---- ---- ---- ---- 1.994 -.007 2.001 2300 ---- ---- ---- ---- 2.096 -.007 2.103 2325 ---- ---- ---- ---- 2.202 -.007 2.209 2350 ---- ---- ---- ---- 2.312 -.008 2.320 2375 ---- ---- ---- ---- 2.427 -.008 2.435 2400 ---- ---- ---- ---- 2.546 -.008 2.554 2425 ---- ---- ---- ---- 2.669 -.009 2.678 2450 ---- ---- ---- ---- 2.797 -.009 2.806 2475 ---- ---- ---- ---- 2.929 -.009 2.938 2500 ---- ---- ---- ---- 3.065 -.009 3.074 2525 ---- ---- ---- ---- 3.204 -.010 3.214 2550 ---- ---- ---- ---- 3.348 -.010 3.358 2575 ---- ---- ---- ---- 3.496 -.010 3.506 2600 ---- ---- ---- ---- 3.648 -.010 3.658 2625 ---- ---- ---- ---- 3.803 -.010 3.813 2650 ---- ---- ---- ---- 3.961 -.011 3.972 2675 ---- ---- ---- ---- 4.123 -.011 4.134 2700 ---- ---- ---- ---- 4.288 -.011 4.299 2725 ---- ---- ---- ---- 4.456 -.012 4.468 2750 ---- ---- ---- ---- 4.627 -.012 4.639 2775 ---- ---- ---- ---- 4.801 -.012 4.813 2800 ---- ---- ---- ---- 4.977 -.012 4.989 2825 ---- ---- ---- ---- 5.156 -.012 5.168 2850 ---- ---- ---- ---- 5.337 -.012 5.349 2875 ---- ---- ---- ---- 5.520 -.013 5.533 2900 ---- ---- ---- ---- 5.705 -.013 5.718 2925 ---- ---- ---- ---- 5.893 -.013 5.906 2950 ---- ---- ---- ---- 6.082 -.013 6.095 2975 ---- ---- ---- ---- 6.273 -.013 6.286 3000 ---- ---- ---- ---- 6.465 -.014 6.479 3025 ---- ---- ---- ---- 6.659 -.014 6.673 3050 ---- ---- ---- ---- 6.855 -.014 6.869 3075 ---- ---- ---- ---- 7.052 -.014 7.066 3100 ---- ---- ---- ---- 7.251 -.014 7.265 3125 ---- ---- ---- ---- 7.450 -.015 7.465 3150 ---- ---- ---- ---- 7.651 -.015 7.666 3175 ---- ---- ---- ---- 7.853 -.015 7.868 3200 ---- ---- ---- ---- 8.057 -.015 8.072 3225 ---- ---- ---- ---- 8.261 -.015 8.276 3250 ---- ---- ---- ---- 8.467 -.015 8.482 3275 ---- ---- ---- ---- 8.673 -.015 8.688 3300 ---- ---- ---- ---- 8.881 -.015 8.896 3325 ---- ---- ---- ---- 9.089 -.016 9.105 3350 ---- ---- ---- ---- 9.298 -.016 9.314 3375 ---- ---- ---- ---- 9.508 -.016 9.524 3400 ---- ---- ---- ---- 9.720 -.015 9.735 3425 ---- ---- ---- ---- 9.931 -.016 9.947 3450 ---- ---- ---- ---- 10.144 -.016 10.160 3475 ---- ---- ---- ---- 10.358 -.016 10.374 3500 ---- ---- ---- ---- 10.572 -.016 10.588 3525 ---- ---- ---- ---- 10.787 -.016 10.803 3550 ---- ---- ---- ---- 11.003 -.016 11.019 3575 ---- ---- ---- ---- 11.219 -.017 11.236 3600 ---- ---- ---- ---- 11.437 -.017 11.454 3625 ---- ---- ---- ---- 11.655 -.017 11.672 3650 ---- ---- ---- ---- 11.874 -.017 11.891 3675 ---- ---- ---- ---- 12.094 -.017 12.111 3700 ---- ---- ---- ---- 12.314 -.017 12.331 3725 ---- ---- ---- ---- 12.535 -.018 12.553 3750 ---- ---- ---- ---- 12.757 -.018 12.775 3775 ---- ---- ---- ---- 12.980 -.017 12.997 3800 ---- ---- ---- ---- 13.203 -.017 13.220 3825 ---- ---- ---- ---- 13.427 -.017 13.444 3850 ---- ---- ---- ---- 13.651 -.018 13.669 3875 ---- ---- ---- ---- 13.876 -.018 13.894 3900 ---- ---- ---- ---- 14.102 -.018 14.120 3925 ---- ---- ---- ---- 14.328 -.018 14.346 3950 ---- ---- ---- ---- 14.555 -.018 14.573 3975 ---- ---- ---- ---- 14.782 -.018 14.800 4000 ---- ---- ---- ---- 15.010 -.018 15.028 4025 ---- ---- ---- ---- 15.239 -.018 15.257 4050 ---- ---- ---- ---- 15.467 -.019 15.486 4075 ---- ---- ---- ---- 15.697 -.018 15.715 4100 ---- ---- ---- ---- 15.927 -.018 15.945 4125 ---- ---- ---- ---- 16.157 -.019 16.176 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .175 .000 .175 950 ---- ---- ---- ---- .188 .000 .188 975 ---- ---- ---- ---- .201 -.001 .202 1000 ---- ---- ---- ---- .215 -.001 .216 1025 ---- ---- ---- ---- .229 -.001 .230 1050 ---- ---- ---- ---- .244 -.001 .245 1075 ---- ---- ---- ---- .260 -.001 .261 1100 ---- ---- ---- ---- .275 -.002 .277 1125 ---- ---- ---- ---- .292 -.001 .293 1150 ---- ---- ---- ---- .308 -.002 .310 1175 ---- ---- ---- ---- .325 -.002 .327 1200 ---- ---- ---- ---- .343 -.002 .345 1225 ---- ---- ---- ---- .361 -.002 .363 1250 ---- ---- ---- ---- .380 -.001 .381 1275 ---- ---- ---- ---- .399 -.001 .400 1300 ---- ---- ---- ---- .418 -.002 .420 1325 ---- ---- ---- ---- .438 -.002 .440 1350 ---- ---- ---- ---- .458 -.002 .460 1375 ---- ---- ---- ---- .479 -.002 .481 1400 ---- ---- ---- ---- .500 -.002 .502 1425 ---- ---- ---- ---- .522 -.002 .524 1450 ---- ---- ---- ---- .544 -.002 .546 1475 ---- ---- ---- ---- .567 -.002 .569 1500 ---- ---- ---- ---- .590 -.002 .592 1525 ---- ---- ---- ---- .614 -.002 .616 1550 ---- ---- ---- ---- .638 -.003 .641 1575 ---- ---- ---- ---- .664 -.002 .666 1600 ---- ---- ---- ---- .690 -.003 .693 1625 ---- ---- ---- ---- .718 -.003 .721 1650 ---- ---- ---- ---- .747 -.003 .750 1675 ---- ---- ---- ---- .777 -.003 .780 1700 ---- ---- ---- ---- .809 -.003 .812 1725 ---- ---- ---- ---- .843 -.004 .847 1750 ---- ---- ---- ---- .879 -.004 .883 1775 ---- ---- ---- ---- .918 -.003 .921 1800 ---- ---- ---- ---- .958 -.004 .962 1825 ---- ---- ---- ---- 1.001 -.004 1.005 1850 ---- ---- ---- ---- 1.047 -.004 1.051 1875 ---- ---- ---- ---- 1.095 -.004 1.099 1900 ---- ---- ---- ---- 1.145 -.005 1.150 1925 ---- ---- ---- ---- 1.199 -.004 1.203 1950 ---- ---- ---- ---- 1.255 -.004 1.259 1975 ---- ---- ---- ---- 1.313 -.005 1.318 2000 ---- ---- ---- ---- 1.375 -.005 1.380 2025 ---- ---- ---- ---- 1.440 -.005 1.445 2050 ---- ---- ---- ---- 1.508 -.005 1.513 2075 ---- ---- ---- ---- 1.579 -.005 1.584 2100 ---- ---- ---- ---- 1.653 -.006 1.659 2125 ---- ---- ---- ---- 1.731 -.005 1.736 2150 ---- ---- ---- ---- 1.812 -.006 1.818 2175 ---- ---- ---- ---- 1.897 -.006 1.903 2200 ---- ---- ---- ---- 1.985 -.007 1.992 2225 ---- ---- ---- ---- 2.078 -.007 2.085 2250 ---- ---- ---- ---- 2.175 -.007 2.182 2275 ---- ---- ---- ---- 2.275 -.008 2.283 2300 ---- ---- ---- ---- 2.380 -.008 2.388 2325 ---- ---- ---- ---- 2.490 -.007 2.497 2350 ---- ---- ---- ---- 2.603 -.008 2.611 2375 ---- ---- ---- ---- 2.721 -.008 2.729 2400 ---- ---- ---- ---- 2.843 -.008 2.851 2425 ---- ---- ---- ---- 2.969 -.008 2.977 2450 ---- ---- ---- ---- 3.099 -.008 3.107 2475 ---- ---- ---- ---- 3.233 -.009 3.242 2500 ---- ---- ---- ---- 3.371 -.009 3.380 2525 ---- ---- ---- ---- 3.513 -.009 3.522 2550 ---- ---- ---- ---- 3.659 -.009 3.668 2575 ---- ---- ---- ---- 3.808 -.010 3.818 2600 ---- ---- ---- ---- 3.962 -.010 3.972 2625 ---- ---- ---- ---- 4.118 -.011 4.129 2650 ---- ---- ---- ---- 4.279 -.010 4.289 2675 ---- ---- ---- ---- 4.442 -.011 4.453 2700 ---- ---- ---- ---- 4.608 -.011 4.619 2725 ---- ---- ---- ---- 4.777 -.012 4.789 2750 ---- ---- ---- ---- 4.950 -.011 4.961 2775 ---- ---- ---- ---- 5.124 -.012 5.136 2800 ---- ---- ---- ---- 5.301 -.012 5.313 2825 ---- ---- ---- ---- 5.481 -.012 5.493 2850 ---- ---- ---- ---- 5.662 -.012 5.674 2875 ---- ---- ---- ---- 5.846 -.012 5.858 2900 ---- ---- ---- ---- 6.031 -.013 6.044 2925 ---- ---- ---- ---- 6.219 -.013 6.232 2950 ---- ---- ---- ---- 6.408 -.013 6.421 2975 ---- ---- ---- ---- 6.599 -.013 6.612 3000 ---- ---- ---- ---- 6.791 -.014 6.805 3025 ---- ---- ---- ---- 6.985 -.014 6.999 3050 ---- ---- ---- ---- 7.181 -.014 7.195 3075 ---- ---- ---- ---- 7.378 -.014 7.392 3100 ---- ---- ---- ---- 7.576 -.014 7.590 3125 ---- ---- ---- ---- 7.775 -.014 7.789 3150 ---- ---- ---- ---- 7.975 -.015 7.990 3175 ---- ---- ---- ---- 8.177 -.014 8.191 3200 ---- ---- ---- ---- 8.379 -.015 8.394 3225 ---- ---- ---- ---- 8.583 -.015 8.598 3250 ---- ---- ---- ---- 8.787 -.015 8.802 3275 ---- ---- ---- ---- 8.993 -.015 9.008 3300 ---- ---- ---- ---- 9.199 -.016 9.215 3325 ---- ---- ---- ---- 9.407 -.015 9.422 3350 ---- ---- ---- ---- 9.615 -.015 9.630 3375 ---- ---- ---- ---- 9.824 -.015 9.839 3400 ---- ---- ---- ---- 10.033 -.016 10.049 3425 ---- ---- ---- ---- 10.244 -.016 10.260 3450 ---- ---- ---- ---- 10.455 -.016 10.471 3475 ---- ---- ---- ---- 10.667 -.016 10.683 3500 ---- ---- ---- ---- 10.880 -.016 10.896 3525 ---- ---- ---- ---- 11.093 -.017 11.110 3550 ---- ---- ---- ---- 11.308 -.016 11.324 3575 ---- ---- ---- ---- 11.523 -.016 11.539 3600 ---- ---- ---- ---- 11.738 -.017 11.755 3625 ---- ---- ---- ---- 11.955 -.017 11.972 3650 ---- ---- ---- ---- 12.172 -.017 12.189 3675 ---- ---- ---- ---- 12.390 -.018 12.408 3700 ---- ---- ---- ---- 12.609 -.017 12.626 3725 ---- ---- ---- ---- 12.828 -.018 12.846 3750 ---- ---- ---- ---- 13.049 -.017 13.066 3775 ---- ---- ---- ---- 13.269 -.018 13.287 3800 ---- ---- ---- ---- 13.491 -.018 13.509 3825 ---- ---- ---- ---- 13.713 -.018 13.731 3850 ---- ---- ---- ---- 13.936 -.018 13.954 3875 ---- ---- ---- ---- 14.159 -.018 14.177 3900 ---- ---- ---- ---- 14.383 -.018 14.401 3925 ---- ---- ---- ---- 14.607 -.019 14.626 3950 ---- ---- ---- ---- 14.833 -.018 14.851 3975 ---- ---- ---- ---- 15.058 -.019 15.077 4000 ---- ---- ---- ---- 15.284 -.019 15.303 4025 ---- ---- ---- ---- 15.511 -.018 15.529 4050 ---- ---- ---- ---- 15.738 -.019 15.757 4075 ---- ---- ---- ---- 15.966 -.018 15.984 4100 ---- ---- ---- ---- 16.194 -.019 16.213 4125 ---- ---- ---- ---- 16.422 -.019 16.441 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .394 -.001 .395 1050 ---- ---- ---- ---- .415 -.001 .416 1075 ---- ---- ---- ---- .436 -.002 .438 1100 ---- ---- ---- ---- .458 -.002 .460 1125 ---- ---- ---- ---- .481 -.001 .482 1150 ---- ---- ---- ---- .503 -.002 .505 1175 ---- ---- ---- ---- .526 -.002 .528 1200 ---- ---- ---- ---- .550 -.002 .552 1225 ---- ---- ---- ---- .574 -.002 .576 1250 ---- ---- ---- ---- .598 -.002 .600 1275 ---- ---- ---- ---- .623 -.002 .625 1300 ---- ---- ---- ---- .648 -.002 .650 1325 ---- ---- ---- ---- .673 -.002 .675 1350 ---- ---- ---- ---- .699 -.002 .701 1375 ---- ---- ---- ---- .725 -.002 .727 1400 ---- ---- ---- ---- .751 -.003 .754 1425 ---- ---- ---- ---- .778 -.002 .780 1450 ---- ---- ---- ---- .805 -.002 .807 1475 ---- ---- ---- ---- .832 -.003 .835 1500 ---- ---- ---- ---- .860 -.003 .863 1525 ---- ---- ---- ---- .888 -.003 .891 1550 ---- ---- ---- ---- .916 -.003 .919 1575 ---- ---- ---- ---- .945 -.003 .948 1600 ---- ---- ---- ---- .974 -.003 .977 1625 ---- ---- ---- ---- 1.003 -.004 1.007 1650 ---- ---- ---- ---- 1.034 -.003 1.037 1675 ---- ---- ---- ---- 1.065 -.004 1.069 1700 ---- ---- ---- ---- 1.097 -.004 1.101 1725 ---- ---- ---- ---- 1.131 -.004 1.135 1750 ---- ---- ---- ---- 1.166 -.004 1.170 1775 ---- ---- ---- ---- 1.202 -.004 1.206 1800 ---- ---- ---- ---- 1.241 -.004 1.245 1825 ---- ---- ---- ---- 1.281 -.004 1.285 1850 ---- ---- ---- ---- 1.324 -.004 1.328 1875 ---- ---- ---- ---- 1.369 -.004 1.373 1900 ---- ---- ---- ---- 1.417 -.004 1.421 1925 ---- ---- ---- ---- 1.467 -.004 1.471 1950 ---- ---- ---- ---- 1.520 -.004 1.524 1975 ---- ---- ---- ---- 1.575 -.005 1.580 2000 ---- ---- ---- ---- 1.633 -.005 1.638 2025 ---- ---- ---- ---- 1.694 -.005 1.699 2050 ---- ---- ---- ---- 1.758 -.005 1.763 2075 ---- ---- ---- ---- 1.824 -.006 1.830 2100 ---- ---- ---- ---- 1.894 -.006 1.900 2125 ---- ---- ---- ---- 1.966 -.006 1.972 2150 ---- ---- ---- ---- 2.042 -.006 2.048 2175 ---- ---- ---- ---- 2.121 -.006 2.127 2200 ---- ---- ---- ---- 2.203 -.006 2.209 2225 ---- ---- ---- ---- 2.288 -.007 2.295 2250 ---- ---- ---- ---- 2.377 -.007 2.384 2275 ---- ---- ---- ---- 2.469 -.007 2.476 2300 ---- ---- ---- ---- 2.566 -.007 2.573 2325 ---- ---- ---- ---- 2.666 -.007 2.673 2350 ---- ---- ---- ---- 2.770 -.007 2.777 2375 ---- ---- ---- ---- 2.878 -.008 2.886 2400 ---- ---- ---- ---- 2.990 -.008 2.998 2425 ---- ---- ---- ---- 3.107 -.008 3.115 2450 ---- ---- ---- ---- 3.227 -.009 3.236 2475 ---- ---- ---- ---- 3.352 -.008 3.360 2500 ---- ---- ---- ---- 3.480 -.009 3.489 2525 ---- ---- ---- ---- 3.613 -.009 3.622 2550 ---- ---- ---- ---- 3.750 -.009 3.759 2575 ---- ---- ---- ---- 3.890 -.010 3.900 2600 ---- ---- ---- ---- 4.035 -.010 4.045 2625 ---- ---- ---- ---- 4.183 -.010 4.193 2650 ---- ---- ---- ---- 4.335 -.010 4.345 2675 ---- ---- ---- ---- 4.490 -.011 4.501 2700 ---- ---- ---- ---- 4.649 -.011 4.660 2725 ---- ---- ---- ---- 4.812 -.010 4.822 2750 ---- ---- ---- ---- 4.977 -.011 4.988 2775 ---- ---- ---- ---- 5.146 -.011 5.157 2800 ---- ---- ---- ---- 5.317 -.011 5.328 2825 ---- ---- ---- ---- 5.491 -.012 5.503 2850 ---- ---- ---- ---- 5.668 -.011 5.679 2875 ---- ---- ---- ---- 5.847 -.012 5.859 2900 ---- ---- ---- ---- 6.028 -.012 6.040 2925 ---- ---- ---- ---- 6.212 -.012 6.224 2950 ---- ---- ---- ---- 6.397 -.013 6.410 2975 ---- ---- ---- ---- 6.584 -.013 6.597 3000 ---- ---- ---- ---- 6.773 -.013 6.786 3025 ---- ---- ---- ---- 6.964 -.013 6.977 3050 ---- ---- ---- ---- 7.156 -.014 7.170 3075 ---- ---- ---- ---- 7.350 -.014 7.364 3100 ---- ---- ---- ---- 7.546 -.013 7.559 3125 ---- ---- ---- ---- 7.742 -.014 7.756 3150 ---- ---- ---- ---- 7.940 -.014 7.954 3175 ---- ---- ---- ---- 8.139 -.014 8.153 3200 ---- ---- ---- ---- 8.339 -.015 8.354 3225 ---- ---- ---- ---- 8.541 -.014 8.555 3250 ---- ---- ---- ---- 8.743 -.014 8.757 3275 ---- ---- ---- ---- 8.946 -.015 8.961 3300 ---- ---- ---- ---- 9.150 -.015 9.165 3325 ---- ---- ---- ---- 9.355 -.015 9.370 3350 ---- ---- ---- ---- 9.561 -.015 9.576 3375 ---- ---- ---- ---- 9.767 -.016 9.783 3400 ---- ---- ---- ---- 9.975 -.015 9.990 3425 ---- ---- ---- ---- 10.183 -.016 10.199 3450 ---- ---- ---- ---- 10.392 -.016 10.408 3475 ---- ---- ---- ---- 10.601 -.016 10.617 3500 ---- ---- ---- ---- 10.811 -.017 10.828 3525 ---- ---- ---- ---- 11.022 -.017 11.039 3550 ---- ---- ---- ---- 11.234 -.016 11.250 3575 ---- ---- ---- ---- 11.446 -.017 11.463 3600 ---- ---- ---- ---- 11.659 -.017 11.676 3625 ---- ---- ---- ---- 11.872 -.017 11.889 3650 ---- ---- ---- ---- 12.087 -.017 12.104 3675 ---- ---- ---- ---- 12.301 -.018 12.319 3700 ---- ---- ---- ---- 12.517 -.017 12.534 3725 ---- ---- ---- ---- 12.733 -.018 12.751 3750 ---- ---- ---- ---- 12.950 -.018 12.968 3775 ---- ---- ---- ---- 13.168 -.018 13.186 3800 ---- ---- ---- ---- 13.386 -.018 13.404 3825 ---- ---- ---- ---- 13.605 -.018 13.623 3850 ---- ---- ---- ---- 13.825 -.018 13.843 3875 ---- ---- ---- ---- 14.045 -.019 14.064 3900 ---- ---- ---- ---- 14.266 -.019 14.285 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .502 -.001 .503 1050 ---- ---- ---- ---- .526 -.002 .528 1075 ---- ---- ---- ---- .551 -.002 .553 1100 ---- ---- ---- ---- .577 -.001 .578 1125 ---- ---- ---- ---- .602 -.002 .604 1150 ---- ---- ---- ---- .628 -.002 .630 1175 ---- ---- ---- ---- .654 -.003 .657 1200 ---- ---- ---- ---- .681 -.002 .683 1225 ---- ---- ---- ---- .708 -.002 .710 1250 ---- ---- ---- ---- .735 -.003 .738 1275 ---- ---- ---- ---- .763 -.002 .765 1300 ---- ---- ---- ---- .791 -.002 .793 1325 ---- ---- ---- ---- .819 -.002 .821 1350 ---- ---- ---- ---- .847 -.003 .850 1375 ---- ---- ---- ---- .876 -.002 .878 1400 ---- ---- ---- ---- .905 -.002 .907 1425 ---- ---- ---- ---- .934 -.003 .937 1450 ---- ---- ---- ---- .963 -.003 .966 1475 ---- ---- ---- ---- .993 -.003 .996 1500 ---- ---- ---- ---- 1.023 -.003 1.026 1525 ---- ---- ---- ---- 1.053 -.003 1.056 1550 ---- ---- ---- ---- 1.083 -.004 1.087 1575 ---- ---- ---- ---- 1.114 -.003 1.117 1600 ---- ---- ---- ---- 1.145 -.003 1.148 1625 ---- ---- ---- ---- 1.176 -.004 1.180 1650 ---- ---- ---- ---- 1.209 -.003 1.212 1675 ---- ---- ---- ---- 1.242 -.003 1.245 1700 ---- ---- ---- ---- 1.276 -.003 1.279 1725 ---- ---- ---- ---- 1.311 -.004 1.315 1750 ---- ---- ---- ---- 1.347 -.005 1.352 1775 ---- ---- ---- ---- 1.386 -.004 1.390 1800 ---- ---- ---- ---- 1.426 -.004 1.430 1825 ---- ---- ---- ---- 1.468 -.005 1.473 1850 ---- ---- ---- ---- 1.513 -.004 1.517 1875 ---- ---- ---- ---- 1.560 -.004 1.564 1900 ---- ---- ---- ---- 1.609 -.005 1.614 1925 ---- ---- ---- ---- 1.661 -.005 1.666 1950 ---- ---- ---- ---- 1.716 -.005 1.721 1975 ---- ---- ---- ---- 1.774 -.005 1.779 2000 ---- ---- ---- ---- 1.834 -.005 1.839 2025 ---- ---- ---- ---- 1.897 -.005 1.902 2050 ---- ---- ---- ---- 1.963 -.005 1.968 2075 ---- ---- ---- ---- 2.031 -.006 2.037 2100 ---- ---- ---- ---- 2.103 -.006 2.109 2125 ---- ---- ---- ---- 2.177 -.006 2.183 2150 ---- ---- ---- ---- 2.255 -.006 2.261 2175 ---- ---- ---- ---- 2.335 -.006 2.341 2200 ---- ---- ---- ---- 2.419 -.006 2.425 2225 ---- ---- ---- ---- 2.506 -.007 2.513 2250 ---- ---- ---- ---- 2.597 -.007 2.604 2275 ---- ---- ---- ---- 2.691 -.007 2.698 2300 ---- ---- ---- ---- 2.789 -.007 2.796 2325 ---- ---- ---- ---- 2.891 -.007 2.898 2350 ---- ---- ---- ---- 2.997 -.007 3.004 2375 ---- ---- ---- ---- 3.106 -.008 3.114 2400 ---- ---- ---- ---- 3.220 -.008 3.228 2425 ---- ---- ---- ---- 3.338 -.008 3.346 2450 ---- ---- ---- ---- 3.460 -.009 3.469 2475 ---- ---- ---- ---- 3.586 -.009 3.595 2500 ---- ---- ---- ---- 3.717 -.009 3.726 2525 ---- ---- ---- ---- 3.851 -.009 3.860 2550 ---- ---- ---- ---- 3.989 -.009 3.998 2575 ---- ---- ---- ---- 4.131 -.010 4.141 2600 ---- ---- ---- ---- 4.277 -.010 4.287 2625 ---- ---- ---- ---- 4.426 -.010 4.436 2650 ---- ---- ---- ---- 4.580 -.010 4.590 2675 ---- ---- ---- ---- 4.736 -.011 4.747 2700 ---- ---- ---- ---- 4.897 -.010 4.907 2725 ---- ---- ---- ---- 5.060 -.011 5.071 2750 ---- ---- ---- ---- 5.227 -.011 5.238 2775 ---- ---- ---- ---- 5.396 -.012 5.408 2800 ---- ---- ---- ---- 5.569 -.011 5.580 2825 ---- ---- ---- ---- 5.744 -.012 5.756 2850 ---- ---- ---- ---- 5.922 -.012 5.934 2875 ---- ---- ---- ---- 6.102 -.012 6.114 2900 ---- ---- ---- ---- 6.284 -.012 6.296 2925 ---- ---- ---- ---- 6.468 -.013 6.481 2950 ---- ---- ---- ---- 6.655 -.012 6.667 2975 ---- ---- ---- ---- 6.843 -.013 6.856 3000 ---- ---- ---- ---- 7.033 -.013 7.046 3025 ---- ---- ---- ---- 7.224 -.013 7.237 3050 ---- ---- ---- ---- 7.417 -.014 7.431 3075 ---- ---- ---- ---- 7.612 -.013 7.625 3100 ---- ---- ---- ---- 7.808 -.013 7.821 3125 ---- ---- ---- ---- 8.005 -.014 8.019 3150 ---- ---- ---- ---- 8.203 -.014 8.217 3175 ---- ---- ---- ---- 8.403 -.014 8.417 3200 ---- ---- ---- ---- 8.603 -.015 8.618 3225 ---- ---- ---- ---- 8.805 -.014 8.819 3250 ---- ---- ---- ---- 9.007 -.015 9.022 3275 ---- ---- ---- ---- 9.210 -.015 9.225 3300 ---- ---- ---- ---- 9.415 -.015 9.430 3325 ---- ---- ---- ---- 9.620 -.015 9.635 3350 ---- ---- ---- ---- 9.826 -.015 9.841 3375 ---- ---- ---- ---- 10.032 -.016 10.048 3400 ---- ---- ---- ---- 10.240 -.015 10.255 3425 ---- ---- ---- ---- 10.448 -.016 10.464 3450 ---- ---- ---- ---- 10.656 -.017 10.673 3475 ---- ---- ---- ---- 10.866 -.016 10.882 3500 ---- ---- ---- ---- 11.076 -.016 11.092 3525 ---- ---- ---- ---- 11.287 -.016 11.303 3550 ---- ---- ---- ---- 11.498 -.017 11.515 3575 ---- ---- ---- ---- 11.710 -.017 11.727 3600 ---- ---- ---- ---- 11.922 -.017 11.939 3625 ---- ---- ---- ---- 12.136 -.017 12.153 3650 ---- ---- ---- ---- 12.350 -.017 12.367 3675 ---- ---- ---- ---- 12.564 -.018 12.582 3700 ---- ---- ---- ---- 12.779 -.018 12.797 3725 ---- ---- ---- ---- 12.995 -.018 13.013 3750 ---- ---- ---- ---- 13.212 -.018 13.230 3775 ---- ---- ---- ---- 13.429 -.018 13.447 3800 ---- ---- ---- ---- 13.647 -.018 13.665 3825 ---- ---- ---- ---- 13.866 -.018 13.884 3850 ---- ---- ---- ---- 14.085 -.018 14.103 3875 ---- ---- ---- ---- 14.305 -.018 14.323 3900 ---- ---- ---- ---- 14.525 -.019 14.544 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .656 -.002 .658 1050 ---- ---- ---- ---- .685 -.002 .687 1075 ---- ---- ---- ---- .714 -.002 .716 1100 ---- ---- ---- ---- .744 -.002 .746 1125 ---- ---- ---- ---- .773 -.003 .776 1150 ---- ---- ---- ---- .803 -.003 .806 1175 ---- ---- ---- ---- .834 -.002 .836 1200 ---- ---- ---- ---- .864 -.002 .866 1225 ---- ---- ---- ---- .895 -.002 .897 1250 ---- ---- ---- ---- .926 -.002 .928 1275 ---- ---- ---- ---- .957 -.002 .959 1300 ---- ---- ---- ---- .988 -.003 .991 1325 ---- ---- ---- ---- 1.019 -.003 1.022 1350 ---- ---- ---- ---- 1.051 -.003 1.054 1375 ---- ---- ---- ---- 1.083 -.003 1.086 1400 ---- ---- ---- ---- 1.115 -.003 1.118 1425 ---- ---- ---- ---- 1.147 -.003 1.150 1450 ---- ---- ---- ---- 1.179 -.003 1.182 1475 ---- ---- ---- ---- 1.211 -.004 1.215 1500 ---- ---- ---- ---- 1.244 -.003 1.247 1525 ---- ---- ---- ---- 1.276 -.004 1.280 1550 ---- ---- ---- ---- 1.309 -.004 1.313 1575 ---- ---- ---- ---- 1.342 -.004 1.346 1600 ---- ---- ---- ---- 1.375 -.004 1.379 1625 ---- ---- ---- ---- 1.409 -.004 1.413 1650 ---- ---- ---- ---- 1.443 -.004 1.447 1675 ---- ---- ---- ---- 1.478 -.004 1.482 1700 ---- ---- ---- ---- 1.514 -.004 1.518 1725 ---- ---- ---- ---- 1.551 -.004 1.555 1750 ---- ---- ---- ---- 1.590 -.004 1.594 1775 ---- ---- ---- ---- 1.630 -.004 1.634 1800 ---- ---- ---- ---- 1.672 -.005 1.677 1825 ---- ---- ---- ---- 1.716 -.005 1.721 1850 ---- ---- ---- ---- 1.763 -.005 1.768 1875 ---- ---- ---- ---- 1.812 -.005 1.817 1900 ---- ---- ---- ---- 1.864 -.005 1.869 1925 ---- ---- ---- ---- 1.918 -.005 1.923 1950 ---- ---- ---- ---- 1.975 -.005 1.980 1975 ---- ---- ---- ---- 2.035 -.005 2.040 2000 ---- ---- ---- ---- 2.097 -.006 2.103 2025 ---- ---- ---- ---- 2.162 -.006 2.168 2050 ---- ---- ---- ---- 2.231 -.005 2.236 2075 ---- ---- ---- ---- 2.301 -.007 2.308 2100 ---- ---- ---- ---- 2.375 -.006 2.381 2125 ---- ---- ---- ---- 2.452 -.006 2.458 2150 ---- ---- ---- ---- 2.531 -.007 2.538 2175 ---- ---- ---- ---- 2.614 -.007 2.621 2200 ---- ---- ---- ---- 2.700 -.007 2.707 2225 ---- ---- ---- ---- 2.790 -.007 2.797 2250 ---- ---- ---- ---- 2.882 -.008 2.890 2275 ---- ---- ---- ---- 2.979 -.007 2.986 2300 ---- ---- ---- ---- 3.079 -.007 3.086 2325 ---- ---- ---- ---- 3.183 -.008 3.191 2350 ---- ---- ---- ---- 3.290 -.009 3.299 2375 ---- ---- ---- ---- 3.402 -.009 3.411 2400 ---- ---- ---- ---- 3.518 -.009 3.527 2425 ---- ---- ---- ---- 3.638 -.009 3.647 2450 ---- ---- ---- ---- 3.762 -.009 3.771 2475 ---- ---- ---- ---- 3.891 -.009 3.900 2500 ---- ---- ---- ---- 4.023 -.009 4.032 2525 ---- ---- ---- ---- 4.159 -.009 4.168 2550 ---- ---- ---- ---- 4.299 -.010 4.309 2575 ---- ---- ---- ---- 4.443 -.010 4.453 2600 ---- ---- ---- ---- 4.591 -.010 4.601 2625 ---- ---- ---- ---- 4.742 -.010 4.752 2650 ---- ---- ---- ---- 4.897 -.011 4.908 2675 ---- ---- ---- ---- 5.056 -.011 5.067 2700 ---- ---- ---- ---- 5.218 -.011 5.229 2725 ---- ---- ---- ---- 5.383 -.011 5.394 2750 ---- ---- ---- ---- 5.551 -.012 5.563 2775 ---- ---- ---- ---- 5.723 -.011 5.734 2800 ---- ---- ---- ---- 5.897 -.012 5.909 2825 ---- ---- ---- ---- 6.074 -.012 6.086 2850 ---- ---- ---- ---- 6.253 -.012 6.265 2875 ---- ---- ---- ---- 6.435 -.012 6.447 2900 ---- ---- ---- ---- 6.619 -.012 6.631 2925 ---- ---- ---- ---- 6.804 -.013 6.817 2950 ---- ---- ---- ---- 6.992 -.013 7.005 2975 ---- ---- ---- ---- 7.182 -.013 7.195 3000 ---- ---- ---- ---- 7.373 -.013 7.386 3025 ---- ---- ---- ---- 7.565 -.014 7.579 3050 ---- ---- ---- ---- 7.760 -.014 7.774 3075 ---- ---- ---- ---- 7.955 -.014 7.969 3100 ---- ---- ---- ---- 8.152 -.015 8.167 3125 ---- ---- ---- ---- 8.350 -.015 8.365 3150 ---- ---- ---- ---- 8.550 -.015 8.565 3175 ---- ---- ---- ---- 8.750 -.015 8.765 3200 ---- ---- ---- ---- 8.952 -.015 8.967 3225 ---- ---- ---- ---- 9.154 -.015 9.169 3250 ---- ---- ---- ---- 9.357 -.016 9.373 3275 ---- ---- ---- ---- 9.561 -.016 9.577 3300 ---- ---- ---- ---- 9.766 -.016 9.782 3325 ---- ---- ---- ---- 9.972 -.016 9.988 3350 ---- ---- ---- ---- 10.178 -.016 10.194 3375 ---- ---- ---- ---- 10.385 -.017 10.402 3400 ---- ---- ---- ---- 10.593 -.017 10.610 3425 ---- ---- ---- ---- 10.801 -.017 10.818 3450 ---- ---- ---- ---- 11.011 -.016 11.027 3475 ---- ---- ---- ---- 11.220 -.017 11.237 3500 ---- ---- ---- ---- 11.431 -.017 11.448 3525 ---- ---- ---- ---- 11.641 -.018 11.659 3550 ---- ---- ---- ---- 11.853 -.017 11.870 3575 ---- ---- ---- ---- 12.065 -.018 12.083 3600 ---- ---- ---- ---- 12.278 -.017 12.295 3625 ---- ---- ---- ---- 12.491 -.018 12.509 3650 ---- ---- ---- ---- 12.705 -.018 12.723 3675 ---- ---- ---- ---- 12.919 -.019 12.938 3700 ---- ---- ---- ---- 13.134 -.019 13.153 3725 ---- ---- ---- ---- 13.350 -.019 13.369 3750 ---- ---- ---- ---- 13.567 -.018 13.585 3775 ---- ---- ---- ---- 13.784 -.019 13.803 3800 ---- ---- ---- ---- 14.002 -.019 14.021 3825 ---- ---- ---- ---- 14.220 -.019 14.239 3850 ---- ---- ---- ---- 14.439 -.020 14.459 3875 ---- ---- ---- ---- 14.659 -.020 14.679 3900 ---- ---- ---- ---- 14.880 -.019 14.899 3925 ---- ---- ---- ---- 15.101 -.019 15.120 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.152 -.003 1.155 1325 ---- ---- ---- ---- 1.186 -.003 1.189 1350 ---- ---- ---- ---- 1.220 -.004 1.224 1375 ---- ---- ---- ---- 1.255 -.003 1.258 1400 ---- ---- ---- ---- 1.289 -.004 1.293 1425 ---- ---- ---- ---- 1.324 -.003 1.327 1450 ---- ---- ---- ---- 1.358 -.004 1.362 1475 ---- ---- ---- ---- 1.393 -.004 1.397 1500 ---- ---- ---- ---- 1.428 -.004 1.432 1525 ---- ---- ---- ---- 1.463 -.003 1.466 1550 ---- ---- ---- ---- 1.497 -.004 1.501 1575 ---- ---- ---- ---- 1.532 -.004 1.536 1600 ---- ---- ---- ---- 1.567 -.005 1.572 1625 ---- ---- ---- ---- 1.603 -.004 1.607 1650 ---- ---- ---- ---- 1.638 -.004 1.642 1675 ---- ---- ---- ---- 1.674 -.005 1.679 1700 ---- ---- ---- ---- 1.711 -.005 1.716 1725 ---- ---- ---- ---- 1.749 -.005 1.754 1750 ---- ---- ---- ---- 1.788 -.005 1.793 1775 ---- ---- ---- ---- 1.829 -.004 1.833 1800 ---- ---- ---- ---- 1.871 -.005 1.876 1825 ---- ---- ---- ---- 1.915 -.005 1.920 1850 ---- ---- ---- ---- 1.961 -.005 1.966 1875 ---- ---- ---- ---- 2.010 -.005 2.015 1900 ---- ---- ---- ---- 2.062 -.005 2.067 1925 ---- ---- ---- ---- 2.116 -.005 2.121 1950 ---- ---- ---- ---- 2.172 -.006 2.178 1975 ---- ---- ---- ---- 2.232 -.006 2.238 2000 ---- ---- ---- ---- 2.294 -.006 2.300 2025 ---- ---- ---- ---- 2.359 -.006 2.365 2050 ---- ---- ---- ---- 2.427 -.006 2.433 2075 ---- ---- ---- ---- 2.497 -.007 2.504 2100 ---- ---- ---- ---- 2.571 -.007 2.578 2125 ---- ---- ---- ---- 2.647 -.007 2.654 2150 ---- ---- ---- ---- 2.727 -.007 2.734 2175 ---- ---- ---- ---- 2.809 -.007 2.816 2200 ---- ---- ---- ---- 2.894 -.008 2.902 2225 ---- ---- ---- ---- 2.983 -.007 2.990 2250 ---- ---- ---- ---- 3.075 -.008 3.083 2275 ---- ---- ---- ---- 3.171 -.007 3.178 2300 ---- ---- ---- ---- 3.270 -.008 3.278 2325 ---- ---- ---- ---- 3.373 -.008 3.381 2350 ---- ---- ---- ---- 3.479 -.008 3.487 2375 ---- ---- ---- ---- 3.590 -.008 3.598 2400 ---- ---- ---- ---- 3.704 -.009 3.713 2425 ---- ---- ---- ---- 3.823 -.009 3.832 2450 ---- ---- ---- ---- 3.946 -.009 3.955 2475 ---- ---- ---- ---- 4.073 -.009 4.082 2500 ---- ---- ---- ---- 4.204 -.009 4.213 2525 ---- ---- ---- ---- 4.339 -.010 4.349 2550 ---- ---- ---- ---- 4.478 -.010 4.488 2575 ---- ---- ---- ---- 4.621 -.010 4.631 2600 ---- ---- ---- ---- 4.768 -.010 4.778 2625 ---- ---- ---- ---- 4.918 -.011 4.929 2650 ---- ---- ---- ---- 5.072 -.011 5.083 2675 ---- ---- ---- ---- 5.230 -.011 5.241 2700 ---- ---- ---- ---- 5.391 -.012 5.403 2725 ---- ---- ---- ---- 5.556 -.012 5.568 2750 ---- ---- ---- ---- 5.724 -.012 5.736 2775 ---- ---- ---- ---- 5.895 -.012 5.907 2800 ---- ---- ---- ---- 6.069 -.012 6.081 2825 ---- ---- ---- ---- 6.246 -.012 6.258 2850 ---- ---- ---- ---- 6.425 -.013 6.438 2875 ---- ---- ---- ---- 6.607 -.012 6.619 2900 ---- ---- ---- ---- 6.791 -.013 6.804 2925 ---- ---- ---- ---- 6.977 -.013 6.990 2950 ---- ---- ---- ---- 7.165 -.013 7.178 2975 ---- ---- ---- ---- 7.354 -.014 7.368 3000 ---- ---- ---- ---- 7.546 -.014 7.560 3025 ---- ---- ---- ---- 7.739 -.014 7.753 3050 ---- ---- ---- ---- 7.933 -.015 7.948 3075 ---- ---- ---- ---- 8.129 -.015 8.144 3100 ---- ---- ---- ---- 8.327 -.014 8.341 3125 ---- ---- ---- ---- 8.526 -.014 8.540 3150 ---- ---- ---- ---- 8.726 -.015 8.741 3175 ---- ---- ---- ---- 8.927 -.015 8.942 3200 ---- ---- ---- ---- 9.130 -.015 9.145 3225 ---- ---- ---- ---- 9.333 -.016 9.349 3250 ---- ---- ---- ---- 9.538 -.016 9.554 3275 ---- ---- ---- ---- 9.744 -.016 9.760 3300 ---- ---- ---- ---- 9.950 -.016 9.966 3325 ---- ---- ---- ---- 10.157 -.017 10.174 3350 ---- ---- ---- ---- 10.365 -.017 10.382 3375 ---- ---- ---- ---- 10.573 -.017 10.590 3400 ---- ---- ---- ---- 10.782 -.017 10.799 3425 ---- ---- ---- ---- 10.990 -.017 11.007 3450 ---- ---- ---- ---- 11.199 -.017 11.216 3475 ---- ---- ---- ---- 11.408 -.017 11.425 3500 ---- ---- ---- ---- 11.616 -.018 11.634 3525 ---- ---- ---- ---- 11.824 -.018 11.842 3550 ---- ---- ---- ---- 12.032 -.018 12.050 3575 ---- ---- ---- ---- 12.240 -.018 12.258 3600 ---- ---- ---- ---- 12.448 -.018 12.466 3625 ---- ---- ---- ---- 12.656 -.018 12.674 3650 ---- ---- ---- ---- 12.864 -.019 12.883 3675 ---- ---- ---- ---- 13.072 -.019 13.091 3700 ---- ---- ---- ---- 13.281 -.019 13.300 3725 ---- ---- ---- ---- 13.490 -.019 13.509 3750 ---- ---- ---- ---- 13.700 -.019 13.719 3775 ---- ---- ---- ---- 13.910 -.019 13.929 3800 ---- ---- ---- ---- 14.121 -.019 14.140 3825 ---- ---- ---- ---- 14.332 -.020 14.352 3850 ---- ---- ---- ---- 14.544 -.020 14.564 3875 ---- ---- ---- ---- 14.757 -.020 14.777 3900 ---- ---- ---- ---- 14.971 -.020 14.991 3925 ---- ---- ---- ---- 15.185 -.020 15.205 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.610 -.004 1.614 1600 ---- ---- ---- ---- 1.659 -.005 1.664 1625 ---- ---- ---- ---- 1.709 -.005 1.714 1650 ---- ---- ---- ---- 1.760 -.005 1.765 1675 ---- ---- ---- ---- 1.811 -.005 1.816 1700 ---- ---- ---- ---- 1.863 -.005 1.868 1725 ---- ---- ---- ---- 1.915 -.005 1.920 1750 ---- ---- ---- ---- 1.968 -.005 1.973 1775 ---- ---- ---- ---- 2.022 -.005 2.027 1800 ---- ---- ---- ---- 2.076 -.005 2.081 1825 ---- ---- ---- ---- 2.131 -.005 2.136 1850 ---- ---- ---- ---- 2.186 -.006 2.192 1875 ---- ---- ---- ---- 2.242 -.006 2.248 1900 ---- ---- ---- ---- 2.299 -.006 2.305 1925 ---- ---- ---- ---- 2.357 -.006 2.363 1950 ---- ---- ---- ---- 2.416 -.006 2.422 1975 ---- ---- ---- ---- 2.476 -.007 2.483 2000 ---- ---- ---- ---- 2.539 -.006 2.545 2025 ---- ---- ---- ---- 2.603 -.006 2.609 2050 ---- ---- ---- ---- 2.669 -.007 2.676 2075 ---- ---- ---- ---- 2.739 -.006 2.745 2100 ---- ---- ---- ---- 2.811 -.007 2.818 2125 ---- ---- ---- ---- 2.886 -.007 2.893 2150 ---- ---- ---- ---- 2.965 -.007 2.972 2175 ---- ---- ---- ---- 3.047 -.007 3.054 2200 ---- ---- ---- ---- 3.133 -.007 3.140 2225 ---- ---- ---- ---- 3.222 -.008 3.230 2250 ---- ---- ---- ---- 3.316 -.008 3.324 2275 ---- ---- ---- ---- 3.413 -.008 3.421 2300 ---- ---- ---- ---- 3.514 -.008 3.522 2325 ---- ---- ---- ---- 3.619 -.008 3.627 2350 ---- ---- ---- ---- 3.727 -.009 3.736 2375 ---- ---- ---- ---- 3.840 -.009 3.849 2400 ---- ---- ---- ---- 3.957 -.009 3.966 2425 ---- ---- ---- ---- 4.077 -.010 4.087 2450 ---- ---- ---- ---- 4.202 -.009 4.211 2475 ---- ---- ---- ---- 4.330 -.010 4.340 2500 ---- ---- ---- ---- 4.463 -.010 4.473 2525 ---- ---- ---- ---- 4.599 -.010 4.609 2550 ---- ---- ---- ---- 4.739 -.011 4.750 2575 ---- ---- ---- ---- 4.883 -.011 4.894 2600 ---- ---- ---- ---- 5.031 -.011 5.042 2625 ---- ---- ---- ---- 5.183 -.011 5.194 2650 ---- ---- ---- ---- 5.338 -.011 5.349 2675 ---- ---- ---- ---- 5.497 -.011 5.508 2700 ---- ---- ---- ---- 5.660 -.011 5.671 2725 ---- ---- ---- ---- 5.826 -.011 5.837 2750 ---- ---- ---- ---- 5.995 -.012 6.007 2775 ---- ---- ---- ---- 6.167 -.013 6.180 2800 ---- ---- ---- ---- 6.343 -.012 6.355 2825 ---- ---- ---- ---- 6.521 -.013 6.534 2850 ---- ---- ---- ---- 6.702 -.013 6.715 2875 ---- ---- ---- ---- 6.885 -.013 6.898 2900 ---- ---- ---- ---- 7.070 -.014 7.084 2925 ---- ---- ---- ---- 7.258 -.013 7.271 2950 ---- ---- ---- ---- 7.447 -.014 7.461 2975 ---- ---- ---- ---- 7.638 -.014 7.652 3000 ---- ---- ---- ---- 7.830 -.015 7.845 3025 ---- ---- ---- ---- 8.025 -.014 8.039 3050 ---- ---- ---- ---- 8.220 -.015 8.235 3075 ---- ---- ---- ---- 8.417 -.015 8.432 3100 ---- ---- ---- ---- 8.616 -.015 8.631 3125 ---- ---- ---- ---- 8.816 -.015 8.831 3150 ---- ---- ---- ---- 9.017 -.015 9.032 3175 ---- ---- ---- ---- 9.219 -.016 9.235 3200 ---- ---- ---- ---- 9.422 -.016 9.438 3225 ---- ---- ---- ---- 9.627 -.016 9.643 3250 ---- ---- ---- ---- 9.833 -.016 9.849 3275 ---- ---- ---- ---- 10.039 -.017 10.056 3300 ---- ---- ---- ---- 10.247 -.016 10.263 3325 ---- ---- ---- ---- 10.455 -.017 10.472 3350 ---- ---- ---- ---- 10.663 -.017 10.680 3375 ---- ---- ---- ---- 10.872 -.017 10.889 3400 ---- ---- ---- ---- 11.081 -.018 11.099 3425 ---- ---- ---- ---- 11.290 -.018 11.308 3450 ---- ---- ---- ---- 11.500 -.018 11.518 3475 ---- ---- ---- ---- 11.709 -.018 11.727 3500 ---- ---- ---- ---- 11.918 -.018 11.936 3525 ---- ---- ---- ---- 12.126 -.018 12.144 3550 ---- ---- ---- ---- 12.334 -.019 12.353 3575 ---- ---- ---- ---- 12.542 -.019 12.561 3600 ---- ---- ---- ---- 12.750 -.019 12.769 3625 ---- ---- ---- ---- 12.958 -.019 12.977 3650 ---- ---- ---- ---- 13.166 -.019 13.185 3675 ---- ---- ---- ---- 13.374 -.019 13.393 3700 ---- ---- ---- ---- 13.582 -.020 13.602 3725 ---- ---- ---- ---- 13.791 -.020 13.811 3750 ---- ---- ---- ---- 14.000 -.020 14.020 3775 ---- ---- ---- ---- 14.210 -.020 14.230 3800 ---- ---- ---- ---- 14.420 -.020 14.440 3825 ---- ---- ---- ---- 14.631 -.021 14.652 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- 6.997B 6.585A 6.987B 6.833 +.008 6.825 1800 ---- 6.747B 6.335A 6.737B 6.583 +.008 6.575 1825 ---- 6.497B 6.085A 6.487B 6.333 +.008 6.325 1850 ---- 6.247B 5.835A 6.237B 6.083 +.008 6.075 1875 ---- 5.997B 5.585A 5.987B 5.833 +.008 5.825 1900 ---- 5.747B 5.335A 5.737B 5.583 +.008 5.575 1925 ---- 5.497B 5.085A 5.487B 5.333 +.008 5.325 1950 ---- 5.247B 4.835A 5.237B 5.083 +.008 5.075 1975 ---- 4.997B 4.585A 4.987B 4.833 +.008 4.825 2000 ---- 4.747B 4.335A 4.737B 4.583 +.008 4.575 2025 ---- 4.497B 4.085A 4.487B 4.333 +.008 4.325 2050 ---- 4.247B 3.835A 4.237B 4.083 +.008 4.075 2075 ---- 3.997B 3.585A 3.585A 3.833 +.008 3.825 2100 ---- 3.748B 3.321A 3.321A 3.583 +.008 3.575 2125 ---- 3.528B 3.072A 3.072A 3.333 +.007 3.326 2150 ---- 3.276B 2.823A 2.823A 3.083 +.006 3.077 2175 ---- 3.027B 2.574A 2.574A 2.834 +.006 2.828 2185 ---- 2.928B 2.474A 2.474A 2.734 +.006 2.728 2190 ---- 2.877B 2.424A 2.424A 2.684 +.005 2.679 2195 ---- 2.827B 2.375A 2.375A 2.634 +.005 2.629 2200 ---- 2.778B 2.325A 2.325A 2.585 +.006 2.579 2205 ---- 2.727B 2.276A 2.276A 2.535 +.005 2.530 2210 ---- 2.679B 2.226A 2.226A 2.485 +.005 2.480 2215 ---- 2.628B 2.177A 2.177A 2.435 +.005 2.430 2220 ---- 2.577B 2.127A 2.127A 2.386 +.005 2.381 2225 ---- 2.529B 2.078A 2.078A 2.336 +.005 2.331 2230 ---- 2.478B 2.028A 2.028A 2.287 +.005 2.282 2235 ---- 2.430B 1.979A 1.979A 2.237 +.004 2.233 2240 ---- 2.379B 1.929A 1.929A 2.187 +.004 2.183 2245 ---- 2.328B 1.880A 1.880A 2.138 +.004 2.134 3 2250 ---- 2.280B 1.830A 1.830A 2.089 +.005 2.084 2255 ---- 2.229B 1.782A 1.782A 2.039 +.004 2.035 2260 ---- 2.181B 1.733A 1.733A 1.990 +.004 1.986 2265 ---- 2.130B 1.683A 1.683A 1.941 +.004 1.937 2270 ---- 2.082B 1.635A 1.635A 1.892 +.004 1.888 2275 ---- 2.031B 1.586A 1.586A 1.842 +.003 1.839 1 2280 ---- 1.983B 1.537A 1.537A 1.793 +.003 1.790 2285 ---- 1.932B 1.488A 1.488A 1.744 +.003 1.741 4 2290 ---- 1.884B 1.440A 1.440A 1.695 +.003 1.692 1 2295 ---- 1.836B 1.392A 1.392A 1.647 +.003 1.644 1 2300 ---- 1.785B 1.344A 1.344A 1.598 +.003 1.595 1 2305 ---- 1.737B 1.296A 1.296A 1.549 +.002 1.547 3 2310 ---- 1.688B 1.248A 1.248A 1.500 +.001 1.499 5 2315 ---- 1.640B 1.201A 1.201A 1.451 .000 1.451 3 2320 ---- 1.589B 1.154A 1.154A 1.403 .000 1.403 1 1 2325 ---- 1.540B 1.108A 1.108A 1.354 -.001 1.355 7 2330 ---- 1.492B 1.061A 1.061A 1.306 -.002 1.308 2335 ---- 1.444B 1.015A 1.015A 1.257 -.004 1.261 10 2340 ---- 1.396B .970A .970A 1.210 -.004 1.214 7 2345 ---- 1.348B .925A .925A 1.162 -.006 1.168 4 2350 1.030 1.300B .880A 1.013A 1.115 -.007 1 1.122 12 2355 ---- 1.252B .836A .836A 1.068 -.009 1.077 1 2360 ---- 1.205B .794A .794A 1.022 -.010 1.032 5 2365 ---- 1.160B .752A .752A .976 -.011 1 .987 1 2370 ---- 1.112B .711A .711A .930 -.013 .943 7 2375 ---- 1.068B .671A .671A .886 -.014 .900 13 2380 ---- 1.021B .633A .633A .842 -.016 .858 2385 ---- .977B .595A .595A .798 -.019 .817 2390 ---- .932B .559A .559A .756 -.020 .776 2395 ---- .888B .524A .524A .715 -.022 .737 7 2400 ---- .845B .490A .490A .674 -.025 .699 4 2405 ---- .801B .458A .458A .634 -.027 .661 2410 ---- .761B .427A .427A .596 -.029 .625 1 2415 ---- .718B .389A .389A .559 -.031 .590 2420 ---- .678B .368A .368A .522 -.033 .555 12 2425 ---- .641B .341A .341A .487 -.035 .522 1 2430 ---- .602B .316A .316A .454 -.036 .490 2435 ---- .566B .284A .284A .421 -.038 .459 1 100 2440 ---- .533B .260A .260A .390 -.039 .429 6 2445 ---- .499B .241A .241A .361 -.039 .400 2450 ---- .467B .222A .222A .333 -.040 3 .373 104 2455 .272 .436B .201A .259A .306 -.041 30 .347 81 52 2460 ---- .405B .184A .184A .282 -.040 10 .322 8 2465 ---- .376B .169A .169A .258 -.041 .299 7 2470 .275 .348B .154A .154A .237 -.040 2 .277 8 2475 .180 .323B .141A .213A .216 -.040 2 .256 2480 .175 .300B .128A .165A .198 -.039 8 .237 3 3 2485 ---- .277B .117A .117A .180 -.038 .218 3 14 2490 ---- .255B .106A .106A .164 -.038 .202 4 4 2495 ---- .236B .096A .096A .150 -.036 .186 2500 .132 .216B .088A .167B .136 -.035 5 .171 11 2505 ---- .198B .080A .080A .124 -.034 .158 20 2510 .130 .181B .072A .138B .112 -.033 1 .145 10 2515 ---- .165B .066A .066A .102 -.031 .133 2520 .061 .152B .061 .114B .092 -.031 3 .123 3 3 2525 .101 .141B .055A .055A .084 -.029 4 .113 5 8 2530 ---- .129B .050A .050A .076 -.027 .103 2535 ---- .117B .048A .048A .069 -.026 .095 2540 ---- .107B .044A .044A .062 -.025 .087 2545 .069 .097B .040A .070 .056 -.024 20 .080 2550 .060 .089B .037A .063B .051 -.023 10 .074 11 2555 .057 .080B .034A .057 .047 -.021 10 .068 2560 .052 .073B .032A .052 .043 -.019 10 .062 2565 .048 .067B .029A .048 .039 -.018 22 .057 2570 ---- .060B .028A .028A .035 -.018 .053 2575 ---- .055B .025A .025A .032 -.016 .048 8 2600 ---- .035B .019A .019A .022 -.011 .033 2625 ---- ---- .016A .016A .015 -.008 .023 8 2650 .020 .020 .012A .012A .011 -.007 1 .018 1 2675 ---- ---- .012A .012A .009 -.006 .015 2700 ---- ---- .010A .010A .008 -.005 .013 1 22 2725 ---- ---- .010A .010A .007 -.004 .011 13 2750 ---- ---- ---- ---- .006 -.004 .010 2775 ---- ---- .009A .009A .006 -.004 .010 2800 ---- ---- .008A .008A .006 -.003 .009 2825 ---- ---- .008A .008A .005 -.004 .009 2 2850 ---- ---- .007A .007A .005 -.003 .008 2875 ---- ---- .007A .007A .005 -.003 .008 2900 ---- ---- .006A .006A .005 -.003 .008 3 2925 ---- ---- .006A .006A .005 -.003 .008 2950 ---- ---- .006A .006A .005 -.002 .007 2975 ---- ---- .006A .006A .005 -.002 .007 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 ---- ---- ---- ---- .001 .000 .001 2075 ---- ---- ---- ---- .001 -.001 .002 2100 ---- ---- ---- ---- .001 -.001 .002 5 2125 ---- ---- ---- ---- .001 -.002 .003 2150 ---- ---- ---- ---- .001 -.002 .003 2175 ---- ---- .004A .004A .002 -.003 .005 5 2185 ---- ---- .004A .004A .002 -.003 .005 2190 ---- ---- .004A .004A .002 -.003 .005 2195 ---- ---- .004A .004A .003 -.003 .006 2200 .004 .004 .004 .004 .003 -.003 1 .006 19 2205 ---- ---- .005A .005A .003 -.003 .006 7 2210 ---- ---- .005A .005A .003 -.004 .007 19 2215 ---- ---- .005A .005A .004 -.003 .007 4 2220 ---- ---- .005A .005A .004 -.004 .008 15 2225 ---- ---- .005A .005A .005 -.003 .008 6 2230 .006 .006 .006 .006 .005 -.004 8 .009 5 2235 ---- ---- .006A .006A .005 -.004 .009 4 5 2240 ---- ---- .007A .007A .006 -.004 .010 9 2245 ---- ---- .007A .007A .006 -.004 .010 2250 ---- ---- .007A .007A .007 -.004 .011 19 2255 ---- ---- .008A .008A .008 -.004 .012 7 2260 ---- ---- .010A .010A .008 -.005 .013 2265 ---- ---- .011A .011A .009 -.004 .013 11 28 2270 ---- ---- .012A .012A .010 -.004 .014 4 2275 ---- ---- .012A .012A .011 -.004 .015 16 2280 .008 .008 .008 .008 .012 -.004 2 .016 5 2285 ---- ---- .014A .014A .013 -.005 .018 12 2290 ---- ---- .014A .014A .014 -.005 .019 2295 ---- ---- .014A .014A .015 -.005 .020 4 2300 .019 .019 .015A .015A .016 -.006 1 .022 18 2305 ---- ---- .015A .015A .017 -.006 .023 6 2310 ---- ---- .016A .016A .018 -.007 .025 2 2315 ---- .028B .017A .028B .019 -.008 .027 3 9 2320 ---- .031B .019A .031B .021 -.008 .029 2325 ---- .034B .020A .034B .022 -.010 .032 2330 ---- .037B .022A .037B .024 -.010 .034 6 2335 ---- .041B .023A .041B .025 -.012 .037 6 2340 ---- .045B .025A .045B .028 -.012 .040 26 2345 ---- .051B .027A .051B .030 -.014 .044 25 2350 .044 .056B .030A .045B .033 -.015 3 .048 2355 ---- .062B .033A .062B .036 -.016 .052 1 2360 ---- .069B .036A .069B .039 -.018 165 .057 160 2365 ---- .077B .039A .077B .044 -.019 .063 10 11 2370 .052 .086B .043A .043A .048 -.021 3 .069 3 3 2375 .083 .096B .047A .096B .053 -.023 55 .076 7 5 2380 .100 .107B .052A .102B .059 -.025 2 .084 2 2385 ---- .119B .057A .119B .066 -.027 .093 2390 ---- .132B .063A .132B .074 -.028 .102 2 2395 ---- .146B .069A .146B .082 -.031 .113 1 7 2400 .134 .163B .070 .078A .092 -.032 209 .124 2 160 2405 .132 .180B .083A .180B .102 -.035 5 .137 7 2410 .144 .198B .092A .138B .113 -.037 5 .150 9 2415 ---- .218B .101A .218B .126 -.039 .165 1 4 2420 .177 .240B .112A .240B .140 -.041 15 .181 2425 .171 .263B .123A .150 .155 -.042 6 .197 2430 ---- .287B .136A .287B .171 -.044 .215 2 2 2435 .200 .312 .152A .265B .188 -.046 12 .234 2440 .185 .341 .167A .182A .207 -.047 8 .254 31 31 2445 ---- .368B .182A .368B .228 -.047 .275 1 1 2450 ---- .399B .200A .399B .250 -.048 2 .298 33 33 2455 ---- .429B .219A .429B .273 -.049 25 .322 85 56 2460 .427 .462B .239A .438B .298 -.049 14 .347 2465 ---- .496B .261A .496B .325 -.049 .374 2470 ---- .531B .284A .531B .353 -.049 .402 2475 ---- .567B .310A .567B .383 -.048 .431 2480 ---- .605B .335A .605B .414 -.047 .461 2485 ---- .643B .362A .643B .447 -.046 .493 2490 ---- .682B .389A .681B .481 -.045 .526 2495 ---- .723B .419A .723B .516 -.044 .560 2500 ---- .764B .450A .764B .553 -.043 .596 2505 ---- .806B .483A .805B .590 -.042 .632 2510 ---- .849B .515A .849B .629 -.040 .669 2515 ---- .892B .550A .891B .668 -.040 .708 2520 ---- .937B .585A .937B .709 -.038 .747 2525 ---- .981B .622A .981B .750 -.037 .787 2530 ---- 1.026B .660A 1.025B .792 -.036 .828 2535 ---- 1.071B .699A 1.071B .835 -.034 .869 2540 ---- 1.117B .736A 1.117B .879 -.032 .911 2545 ---- 1.164B .778A 1.164B .923 -.031 .954 2550 ---- 1.211B .819A 1.211B .968 -.030 .998 2 2555 ---- 1.258B .860A 1.258B 1.013 -.029 1.042 2560 ---- 1.305B .903A 1.305B 1.059 -.027 1.086 2565 ---- 1.353B .947A 1.353B 1.105 -.026 1.131 2570 ---- 1.401B .991A 1.401B 1.152 -.024 1.176 2575 ---- 1.449B 1.035A 1.449B 1.199 -.023 1.222 2600 ---- 1.693B 1.264A 1.693B 1.437 -.019 1.456 2625 ---- 1.938B 1.500A 1.938B 1.681 -.016 1.697 2650 ---- 2.185B 1.744A 2.185B 1.927 -.014 1.941 2675 ---- 2.434B 1.988A 2.434B 2.175 -.013 2.188 2700 ---- 2.682B 2.235A 2.682B 2.423 -.013 2.436 2725 ---- 2.932B 2.481A 2.932B 2.672 -.012 2.684 2750 ---- 3.181B 2.730A 3.181B 2.921 -.012 2.933 2775 ---- 3.431B 2.979A 3.431B 3.171 -.011 3.182 2800 ---- 3.681B 3.228A 3.681B 3.421 -.011 3.432 2825 ---- 3.930B 3.477A 3.930B 3.670 -.011 3.681 2850 ---- 4.180B 3.726A 4.180B 3.920 -.011 3.931 2875 ---- 4.430B 3.975A 4.430B 4.170 -.010 4.180 2900 ---- 4.680B 4.227A 4.680B 4.420 -.010 4.430 2925 ---- 4.929B 4.476A 4.929B 4.670 -.010 4.680 2950 ---- 5.179B 4.725A 5.179B 4.920 -.009 4.929 2975 ---- 5.430B 4.974A 5.430B 5.170 -.009 5.179 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- 6.989B 6.594A 6.978B 6.833 +.008 6.825 1800 ---- 6.739B 6.344A 6.728B 6.583 +.008 6.575 1825 ---- 6.489B 6.096A 6.478B 6.333 +.008 6.325 1850 ---- 6.239B 5.844A 6.228B 6.083 +.008 6.075 1875 ---- 5.989B 5.594A 5.978B 5.833 +.008 5.825 1900 ---- 5.739B 5.344A 5.728B 5.583 +.008 5.575 1925 ---- 5.489B 5.096A 5.478B 5.333 +.008 5.325 1950 ---- 5.239B 4.846A 5.228B 5.083 +.008 5.075 1975 ---- 4.990B 4.596A 4.979B 4.833 +.008 4.825 2000 ---- 4.740B 4.346A 4.729B 4.583 +.008 4.575 2025 ---- 4.490B 4.096A 4.479B 4.333 +.008 4.325 2050 ---- 4.240B 3.844A 4.229B 4.083 +.008 4.075 2075 ---- 3.990B 3.597A 3.979B 3.833 +.008 3.825 2100 ---- 3.741B 3.348A 3.730B 3.583 +.008 3.575 2125 ---- 3.491B 3.099A 3.480B 3.334 +.008 3.326 2150 ---- 3.242B 2.851A 3.231B 3.085 +.007 3.078 2175 ---- 2.994B 2.601A 2.983B 2.836 +.006 2.830 2185 ---- 2.895B 2.505A 2.884B 2.737 +.006 2.731 2190 ---- 2.845B 2.455A 2.834B 2.688 +.006 2.682 2195 ---- 2.796B 2.406A 2.785B 2.638 +.005 2.633 2200 ---- 2.751B 2.357A 2.751B 2.589 +.005 2.584 2205 ---- 2.692B 2.308A 2.681B 2.540 +.006 2.534 2210 ---- 2.652B 2.260A 2.652B 2.490 +.005 2.485 2215 ---- 2.593B 2.211A 2.582B 2.441 +.005 2.436 2220 ---- 2.544B 2.162A 2.532B 2.392 +.005 2.387 2225 ---- 2.504B 2.113A 2.504B 2.343 +.004 2.339 2230 ---- 2.455B 2.064A 2.455B 2.293 +.003 2.290 2235 ---- 2.396B 2.016A 2.385B 2.244 +.003 2.241 2240 ---- 2.347B 1.967A 2.336B 2.195 +.002 2.193 2245 ---- 2.298B 1.919A 2.287B 2.146 +.002 2.144 2250 ---- 2.249B 1.846A 1.846A 2.098 +.002 2.096 2255 ---- 2.200B 1.822A 2.189B 2.049 +.002 2.047 2260 ---- 2.161B 1.774A 2.161B 2.000 +.001 1.999 5 2265 ---- 2.112B 1.726A 2.112B 1.952 +.001 1.951 2270 ---- 2.054B 1.679A 2.043B 1.903 .000 1.903 2275 ---- 2.015B 1.606A 1.606A 1.855 .000 1.855 2280 ---- 1.957B 1.584A 1.946B 1.806 -.001 1.807 2285 ---- 1.918B 1.537A 1.918B 1.758 -.001 1.759 2290 ---- 1.870B 1.490A 1.870B 1.710 -.001 1.711 2295 ---- 1.822B 1.444A 1.822B 1.662 -.002 1.664 2300 ---- 1.802B 1.372A 1.372A 1.615 -.002 1.617 2305 ---- 1.726B 1.351A 1.726B 1.567 -.003 1.570 2310 ---- 1.669B 1.306A 1.658B 1.520 -.003 1.523 3 2315 ---- 1.631B 1.261A 1.631B 1.473 -.004 1.477 2320 ---- 1.584B 1.212A 1.584B 1.426 -.005 1.431 2325 ---- 1.564B 1.147A 1.147A 1.380 -.005 1.385 2 2330 ---- 1.481B 1.117A 1.470B 1.334 -.006 1.340 2335 ---- 1.434B 1.074A 1.423B 1.288 -.007 1.295 2340 ---- 1.388B 1.032A 1.376B 1.243 -.008 1.251 2345 ---- 1.342B .991A 1.331B 1.198 -.009 1.207 4 2350 ---- 1.332B .936A .936A 1.153 -.011 1.164 5 2355 ---- 1.252B .911A 1.240B 1.110 -.011 1.121 5 2360 ---- 1.186B .891A 1.149B 1.066 -.013 1.079 6 2365 ---- 1.151B .853A .853A 1.024 -.014 1.038 6 2370 ---- 1.113B .815A .815A .982 -.015 .997 2375 ---- 1.111B .745A .745A .941 -.016 .957 2380 ---- 1.026B .718A .718A .901 -.017 .918 2385 ---- .983B .683A .683A .861 -.018 .879 1 2390 ---- .941B .649A .649A .822 -.020 .842 5 2395 ---- .900B .617A .617A .784 -.021 .805 2400 ---- .906B .577A .577A .748 -.021 .769 7 7 2405 ---- .822B .551A .551A .711 -.023 .734 4 2410 ---- .783B .512A .512A .676 -.024 .700 2415 ---- .764B .488A .488A .642 -.024 .666 2420 ---- .739B .461A .461A .609 -.025 .634 4 2425 ---- .716B .435A .435A .577 -.026 .603 6 2430 .586 .670B .410A .603B .545 -.027 1 .572 2435 ---- .650B .379A .379A .515 -.028 .543 2440 .534 .617B .356A .356A .486 -.028 5 .514 2445 ---- .586B .334A .334A .459 -.028 .487 2450 .488 .556B .313A .465A .432 -.029 3 .461 2455 ---- .526B .293A .293A .406 -.030 .436 2460 .369 .497B .275A .275A .382 -.030 4 .412 2465 .347 .470B .258A .258A .359 -.030 4 .389 2470 ---- .444B .241A .241A .337 -.030 .367 2475 ---- .420B .224A .224A .316 -.030 .346 1 75 2480 ---- .394B .215A .215A .296 -.030 .326 2485 ---- .372B .199A .199A .277 -.030 .307 2490 ---- .350B .186A .186A .260 -.029 .289 2495 ---- .328B .173A .173A .243 -.029 .272 2500 .200 .309B .159A .263B .227 -.029 14 .256 2 10 2505 .210 .290B .151A .246B .212 -.029 9 .241 2510 ---- .271B .140A .140A .198 -.028 .226 2515 ---- .254B .131A .131A .184 -.028 .212 2520 ---- .241B .122A .122A .172 -.027 .199 2525 ---- .226B .112A .112A .160 -.026 .186 12 12 2530 ---- .211B .106A .106A .149 -.025 .174 2535 ---- .197B .099A .099A .138 -.025 .163 2540 ---- .184B .092A .092A .128 -.025 .153 2545 ---- .172B .086A .086A .119 -.024 .143 2550 .125 .161B .079A .125 .111 -.023 3 .134 5 2555 ---- .150B .075A .075A .103 -.022 .125 2560 .111 .140B .071A .071A .096 -.021 2 .117 2565 ---- .130B .066A .066A .089 -.021 .110 2570 .110 .121B .062 .098B .083 -.020 4 .103 2575 ---- .113B .058A .058A .077 -.019 .096 2 2 2600 .070 .079B .043A .043A .055 -.015 1 .070 2625 ---- .057B .033A .033A .041 -.012 .053 1 2650 ---- ---- .026A .026A .031 -.009 .040 12 2675 ---- ---- .022A .022A .024 -.008 .032 2700 .019 .019 .019 .021B .020 -.006 1 .026 14 2725 ---- ---- .017A .017A .017 -.004 .021 51 2750 ---- ---- .015A .015A .014 -.004 .018 2775 ---- ---- .013A .013A .012 -.003 .015 2800 ---- ---- .012A .012A .011 -.002 .013 2825 ---- ---- ---- ---- .010 -.001 .011 2850 ---- ---- ---- ---- .009 -.001 .010 2875 ---- ---- ---- ---- .008 -.001 .009 2900 ---- ---- ---- ---- .007 -.001 .008 2925 ---- ---- ---- ---- .007 .000 .007 2950 ---- ---- ---- ---- .006 -.001 .007 2975 ---- ---- ---- ---- .006 .000 .006 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 .000 .001 1950 ---- ---- ---- ---- .001 .000 .001 1975 ---- ---- ---- ---- .001 .000 .001 2000 ---- ---- ---- ---- .001 .000 .001 2025 ---- ---- ---- ---- .001 .000 .001 2 2050 ---- ---- ---- ---- .001 .000 .001 2 2075 ---- ---- ---- ---- .002 .000 .002 2 2100 ---- ---- ---- ---- .002 -.001 .003 2 2125 ---- ---- ---- ---- .003 -.001 .004 2 2150 .005 .005 .005 .005 .005 -.001 1 .006 14 2175 ---- ---- ---- ---- .006 -.002 .008 11 2185 ---- ---- ---- ---- .007 -.003 .010 2190 ---- ---- ---- ---- .008 -.002 .010 2195 ---- ---- ---- ---- .008 -.003 .011 2200 ---- ---- ---- ---- .009 -.003 .012 2205 ---- ---- .012A .012A .010 -.003 .013 2210 ---- ---- .013A .013A .010 -.004 .014 6 2215 ---- ---- .013A .013A .011 -.004 .015 1 2220 ---- ---- .014A .014A .012 -.004 .016 2225 ---- ---- .015A .015A .012 -.005 .017 6 2230 ---- ---- .016A .016A .013 -.005 .018 10 2235 ---- .020B .017A .020B .014 -.005 .019 2240 ---- ---- .017A .017A .015 -.006 .021 2245 ---- .023B .018A .023B .016 -.006 .022 2250 .017 .017 .017 .017 .017 -.007 3 .024 1 2255 ---- .026B .019A .026B .019 -.006 .025 2260 ---- .028B .020A .028B .020 -.007 .027 4 2265 ---- .030B .021A .030B .021 -.008 .029 4 2270 ---- .032B .022A .032B .023 -.008 .031 2275 ---- .034B .024A .034B .024 -.009 .033 2280 ---- .037B .025A .037B .026 -.009 .035 2285 ---- .039B .027A .039B .028 -.009 .037 2 2290 ---- .042B .029A .042B .030 -.009 .039 3 2295 ---- .045B .031A .045B .032 -.010 .042 5 2300 .046 .049B .033 .033 .034 -.010 6 .044 3 2305 ---- .053B .035A .053B .036 -.011 .047 2310 ---- .058B .037A .058B .039 -.011 .050 2315 ---- .063B .040A .063B .042 -.012 .054 6 2320 ---- .068B .043A .068B .045 -.013 .058 6 2325 ---- .074B .046A .074B .049 -.013 50 .062 230 2330 ---- .080B .050A .080B .053 -.014 .067 2335 ---- .087B .053A .087B .057 -.015 .072 2340 ---- .095B .058A .095B .062 -.016 .078 5 5 2345 ---- .103B .062A .103B .067 -.017 .084 4 2350 ---- .112B .067A .112B .072 -.019 .091 5 5 2355 ---- .122B .072A .122B .078 -.020 .098 10 13 2360 .085 .132B .076A .078A .085 -.021 4 .106 4 8 2365 ---- .143B .082A .143B .092 -.022 .114 1 1 2370 ---- .155B .089A .155B .101 -.023 .124 3 3 2375 ---- .168B .096A .168B .109 -.025 .134 3 4 2380 ---- .183B .103A .183B .119 -.025 .144 6 6 2385 ---- .198B .110A .198B .129 -.027 .156 4 4 2390 ---- .214B .120A .214B .141 -.027 .168 2395 .140 .230B .129A .138A .153 -.028 5 .181 1 1 2400 .171 .249B .139A .191B .166 -.029 250 .195 2405 ---- .268B .150A .268B .179 -.031 .210 6 2410 ---- .289B .161A .289B .194 -.032 .226 2415 ---- .310B .174A .310B .210 -.032 .242 2420 ---- .333B .188A .333B .227 -.033 .260 2425 ---- .358B .202A .358B .244 -.034 .278 2430 ---- .382B .217A .382B .263 -.035 .298 2435 ---- .406B .234A .406B .283 -.035 .318 4 2440 ---- .434B .251A .434B .304 -.036 .340 2445 ---- .462B .273A .462B .326 -.036 .362 2450 ---- .491B .292A .491B .349 -.037 .386 2455 ---- .520B .313A .520B .373 -.038 .411 2460 ---- .551B .334A .551B .399 -.037 .436 2465 ---- .583B .357A .583B .426 -.037 .463 2470 ---- .616B .379A .616B .454 -.037 .491 2475 ---- .650B .404A .650B .483 -.037 .520 2480 ---- .685B .432A .685B .513 -.038 .551 2485 ---- .713B .458A .713B .544 -.038 .582 2490 ---- .749B .486A .749B .576 -.038 .614 2495 ---- .786B .513A .786B .609 -.037 .646 2500 ---- .834B .545A .833B .643 -.037 .680 2505 ---- .837B .575A .575A .678 -.037 .715 2510 ---- .876B .622A .622A .714 -.036 .750 2515 ---- .918B .655A .655A .750 -.036 .786 2520 ---- .961B .688A .688A .788 -.035 .823 2525 ---- 1.036B .708A 1.035B .826 -.034 .860 2530 ---- 1.055B .760A .760A .864 -.034 .898 2535 ---- 1.099B .796A .796A .904 -.033 .937 2540 ---- 1.142B .833A .833A .944 -.032 .976 2545 ---- 1.186B .871A .871A .985 -.031 1.016 2550 ---- 1.253B .893A 1.253B 1.026 -.031 1.057 2555 ---- 1.277B .980A .980A 1.068 -.030 1.098 2560 ---- 1.324B .999A .999A 1.111 -.029 1.140 2565 ---- 1.366B 1.039A 1.039A 1.154 -.029 1.183 2570 ---- 1.412B 1.081A 1.081A 1.198 -.028 1.226 2575 ---- 1.480B 1.094A 1.480B 1.242 -.027 1.269 2600 ---- 1.714B 1.307A 1.714B 1.470 -.023 1.493 2625 ---- 1.954B 1.536A 1.954B 1.705 -.020 1.725 2650 ---- 2.174B 1.768A 2.174B 1.945 -.017 1.962 2675 ---- 2.418B 2.008A 2.418B 2.188 -.015 2.203 2700 ---- 2.664B 2.248A 2.248A 2.434 -.013 2.447 2725 ---- 2.911B 2.532A 2.532A 2.680 -.012 2.692 2750 ---- 3.159B 2.768A 2.768A 2.928 -.011 2.939 2775 ---- 3.408B 3.019A 3.019A 3.176 -.010 3.186 2800 ---- 3.657B 3.267A 3.267A 3.424 -.010 3.434 2825 ---- 3.906B 3.515A 3.515A 3.673 -.009 3.682 2850 ---- 4.158B 3.764A 3.764A 3.922 -.009 3.931 2875 ---- 4.407B 4.013A 4.013A 4.171 -.008 4.179 2900 ---- 4.654B 4.262A 4.262A 4.420 -.008 4.428 2925 ---- 4.904B 4.511A 4.511A 4.670 -.008 4.678 2950 ---- 5.156B 4.761A 4.761A 4.919 -.008 4.927 2975 ---- 5.406B 5.006A 5.006A 5.169 -.008 5.177 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- 6.615B ---- 6.615B 6.583 +.008 6.575 1825 ---- 6.369B ---- 6.369B 6.333 +.008 6.325 1850 ---- 6.119B ---- 6.119B 6.083 +.008 6.075 1875 ---- 5.869B ---- 5.869B 5.833 +.008 5.825 1900 ---- 5.619B ---- 5.619B 5.583 +.008 5.575 1925 ---- 5.369B ---- 5.369B 5.333 +.008 5.325 1950 ---- 5.119B ---- 5.119B 5.083 +.008 5.075 1975 ---- 4.869B ---- 4.869B 4.833 +.008 4.825 2000 ---- 4.623B ---- 4.623B 4.583 +.008 4.575 2025 ---- 4.366B ---- 4.366B 4.333 +.007 4.326 2050 ---- 4.117B ---- 4.117B 4.084 +.007 4.077 2075 ---- 3.868B ---- 3.868B 3.835 +.007 3.828 2100 ---- 3.623B ---- 3.623B 3.586 +.005 3.581 2125 ---- 3.375B ---- 3.375B 3.338 +.005 3.333 2150 ---- 3.128B ---- 3.128B 3.092 +.005 3.087 2175 ---- 2.878B ---- 2.878B 2.846 +.004 2.842 2200 ---- 2.640B ---- 2.640B 2.601 +.003 2.598 2205 ---- 2.588B ---- 2.588B 2.552 +.003 2.549 2210 ---- 2.538B ---- 2.538B 2.504 +.003 2.501 2215 ---- 2.494B ---- 2.494B 2.455 +.002 2.453 2220 ---- 2.438B ---- 2.438B 2.407 +.003 2.404 2225 ---- 2.408B 2.109A 2.109A 2.358 +.002 2.356 2230 ---- 2.345B ---- 2.345B 2.310 +.002 2.308 2235 ---- 2.293B ---- 2.293B 2.262 +.002 2.260 2240 ---- 2.252B ---- 2.252B 2.213 +.001 2.212 2245 ---- 2.204B ---- 2.204B 2.165 +.001 2.164 2250 ---- 2.304B 1.872A 1.872A 2.118 +.001 2.117 2255 ---- 2.108B ---- 2.108B 2.070 +.001 2.069 2260 ---- 2.060B ---- 2.060B 2.022 .000 2.022 2265 ---- 2.009B ---- 2.009B 1.975 .000 1.975 2270 ---- 1.965B ---- 1.965B 1.927 -.001 1.928 2275 ---- 2.065B 1.641A 1.641A 1.880 -.001 1.881 2280 ---- 1.870B ---- 1.870B 1.833 -.002 1.835 2285 ---- 1.823B ---- 1.823B 1.787 -.002 1.789 2290 ---- 1.777B ---- 1.777B 1.740 -.003 1.743 2295 ---- 1.730B 1.665A 1.665A 1.694 -.004 1.698 2300 ---- 1.830B 1.417A 1.417A 1.648 -.004 1.652 2305 ---- 1.638B 1.578A 1.578A 1.602 -.006 1.608 2310 ---- 1.593B 1.535A 1.535A 1.557 -.006 1.563 2315 ---- 1.547B 1.492A 1.492A 1.512 -.007 1.519 2320 ---- 1.502B 1.450A 1.450A 1.467 -.008 1.475 2325 ---- 1.600B 1.205A 1.205A 1.423 -.009 1.432 2330 ---- 1.410B 1.367A 1.367A 1.379 -.010 1.389 2335 ---- 1.390B 1.327A 1.327A 1.336 -.011 1.347 2340 ---- 1.334B 1.287A 1.287A 1.294 -.011 1.305 2345 ---- 1.290B 1.248A 1.248A 1.251 -.012 1.263 2350 ---- 1.381B 1.009A 1.009A 1.210 -.013 1.223 2 2355 ---- 1.193B 1.173A 1.173A 1.169 -.014 1.183 2360 ---- 1.153B 1.136A 1.136A 1.128 -.015 1.143 2365 ---- 1.111B 1.099A 1.099A 1.089 -.015 1.104 2370 ---- 1.069B 1.061A 1.061A 1.050 -.016 1.066 2375 ---- 1.171B .831A .831A 1.012 -.017 1.029 2380 ---- ---- .990A .990A .974 -.018 .992 2385 ---- ---- .955A .955A .938 -.018 .956 2390 ---- ---- ---- ---- .902 -.019 .921 2395 ---- ---- .715A .715A .867 -.020 .887 2400 ---- .979B .673A .673A .832 -.021 .853 2405 ---- ---- .638A .638A .799 -.021 .820 1 2410 ---- .806B .615A .615A .766 -.022 .788 2415 ---- .777B .588A .588A .733 -.023 .756 1 2420 ---- .802B .562A .562A .702 -.024 .726 2425 ---- .805B .536A .536A .671 -.025 .696 2430 ---- .736B .511A .511A .642 -.024 .666 2435 ---- .727B .479A .479A .613 -.025 .638 2440 ---- .694B .456A .456A .584 -.027 .611 2445 ---- .679B .436A .436A .557 -.027 .584 2450 ---- .651B .414A .414A .531 -.027 .558 2455 ---- .623B .392A .392A .506 -.027 .533 68 68 2460 ---- .596B .374A .374A .481 -.028 .509 2465 ---- .570B .355A .355A .458 -.028 .486 1 2470 ---- .544B .338A .338A .436 -.028 .464 2475 ---- .518B .321A .321A .414 -.028 .442 2480 ---- .495B .310A .310A .394 -.028 .422 2485 ---- .472B .291A .291A .374 -.028 .402 2490 ---- .450B .276A .276A .356 -.027 .383 2495 ---- .428B .262A .262A .338 -.027 .365 2500 ---- .410B .245A .245A .321 -.027 .348 7 10 2505 ---- .390B .235A .235A .304 -.027 .331 2510 ---- .369B .224A .224A .289 -.026 .315 2515 ---- .351B .212A .212A .274 -.026 .300 2520 ---- .333B .199A .199A .259 -.026 .285 2525 ---- .318B .186A .186A .246 -.025 .271 2530 .257 .304B .180A .259B .233 -.025 6 .258 2535 ---- .288B .169A .169A .220 -.025 .245 2540 ---- .274B .160A .160A .208 -.025 .233 2545 ---- .260B .151A .151A .197 -.024 .221 2550 ---- .246B .140A .140A .186 -.024 .210 2555 ---- .233B .137A .137A .176 -.023 .199 2560 ---- .221B .128A .128A .167 -.022 .189 2565 ---- .210B .123A .123A .158 -.022 .180 2570 ---- .198B .115A .115A .149 -.022 .171 2575 ---- .188B .106A .106A .141 -.021 .162 2600 ---- .142B .082A .082A .108 -.018 .126 2625 ---- .108B .066A .066A .083 -.015 .098 4 2650 ---- .082B .052A .052A .065 -.012 .077 2675 ---- ---- .042A .042A .052 -.010 .062 2700 ---- ---- .035A .035A .042 -.008 .050 7 7 2725 ---- ---- .029A .029A .034 -.007 .041 2750 ---- ---- .027A .027A .029 -.005 .034 2775 ---- ---- .023A .023A .024 -.005 .029 2800 ---- ---- .021A .021A .021 -.004 .025 2825 ---- ---- .019A .019A .019 -.003 .022 2850 ---- ---- .017A .017A .017 -.003 .020 2875 ---- ---- .016A .016A .015 -.003 .018 2900 ---- ---- .014A .014A .013 -.003 .016 2925 ---- ---- .013A .013A .012 -.002 .014 2950 ---- ---- .012A .012A .011 -.002 .013 2975 ---- ---- ---- ---- .010 -.002 .012 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options PUT 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 -.001 .002 1900 ---- ---- ---- ---- .001 -.001 .002 1925 ---- ---- ---- ---- .002 .000 .002 1950 ---- ---- ---- ---- .002 -.001 .003 1975 ---- ---- ---- ---- .002 -.002 .004 2000 ---- ---- ---- ---- .003 -.002 .005 2025 ---- ---- ---- ---- .004 -.002 .006 2050 ---- ---- ---- ---- .005 -.002 .007 2075 ---- ---- ---- ---- .006 -.003 .009 2100 ---- ---- ---- ---- .008 -.003 .011 2125 ---- ---- .013A .013A .011 -.003 .014 2150 ---- ---- .016A .016A .014 -.004 .018 2175 ---- ---- .020A .020A .018 -.004 .022 2200 ---- ---- .023A .023A .023 -.005 .028 2205 ---- ---- .024A .024A .024 -.006 .030 2210 ---- ---- .026A .026A .025 -.006 .031 2215 ---- ---- .027A .027A .027 -.006 .033 2220 ---- .035B .028A .035B .028 -.006 .034 2225 ---- .037B .030A .037B .030 -.006 .036 1 1 2230 ---- .039B .031A .039B .031 -.007 .038 2235 ---- .042B .033A .042B .033 -.007 .040 2 2 2240 ---- .044B .035A .044B .035 -.007 .042 2245 ---- .047B .036A .047B .037 -.007 .044 2250 ---- .050B .038A .050B .039 -.007 .046 2255 ---- .053B .040A .053B .041 -.008 .049 2260 ---- .056B .043A .056B .044 -.008 .052 2265 ---- .059B .045A .059B .046 -.008 .054 2270 ---- .063B .047A .062B .049 -.008 .057 2275 ---- .067B .050A .066B .051 -.010 .061 2280 ---- .072B .053A .072B .054 -.010 .064 2285 ---- .077B .056A .077B .058 -.010 .068 1 2290 ---- .082B .059A .082B .061 -.011 .072 2 2295 ---- .088B .063A .088B .065 -.012 .077 3 3 2300 ---- .094B .066A .094B .069 -.012 .081 2305 ---- .101B .070A .101B .073 -.013 .086 2310 ---- .107B .074A .107B .077 -.015 .092 4 4 2315 ---- .115B .079A .115B .082 -.015 .097 2320 ---- .123B .083A .123B .088 -.016 .104 2325 ---- .131B .088A .131B .093 -.017 .110 2330 ---- .141B .092A .141B .100 -.017 .117 2335 ---- .150B .097A .150B .106 -.019 .125 2340 ---- .161B .104A .161B .113 -.020 .133 2345 ---- .172B .110A .172B .121 -.020 .141 2350 .134 .184B .117A .184B .129 -.021 2 .150 2 2355 ---- .197B .125A .197B .138 -.022 .160 3 3 2360 ---- .210B .133A .209B .148 -.023 .171 2365 ---- .223B .141A .223B .158 -.024 .182 2370 ---- .238B .150A .238B .169 -.025 .194 2375 ---- .254B .160A .254B .181 -.025 .206 2380 ---- .271B .170A .271B .193 -.026 .219 2385 ---- .289B .181A .289B .207 -.026 .233 2390 ---- .306B .192A .305B .221 -.027 .248 2395 ---- .326B .204A .326B .235 -.028 .263 2400 .268 .345B .217A .217A .251 -.029 2 .280 2 2405 .283 .366B .231A .231A .267 -.030 4 .297 2410 ---- .388B .245A .388B .284 -.030 .314 2415 ---- .410B .261A .410B .302 -.031 .333 2 2420 ---- .433B .276A .433B .320 -.032 .352 2425 ---- .457B .293A .457B .339 -.033 .372 7 2430 ---- .483B .311A .483B .359 -.033 .392 2435 ---- .504B .331A .504B .380 -.034 .414 20 2440 ---- .531B .350A .529B .402 -.034 .436 20 2445 ---- .559B .370A .559B .425 -.034 .459 2450 ---- .589B .391A .589B .448 -.035 .483 7 2455 ---- .617B .412A .617B .473 -.035 .508 68 68 2460 ---- .647B .435A .647B .498 -.036 .534 2465 ---- .682B .459A .682B .525 -.036 .561 1 2470 ---- .701B .483A .700B .553 -.035 .588 2475 ---- .742B .508A .742B .581 -.036 .617 1 2480 ---- .765B .535A .765B .610 -.036 .646 2485 ---- .797B .562A .797B .641 -.035 .676 2490 ---- .831B .590A .831B .672 -.035 .707 2495 ---- .868B .616A .868B .704 -.035 .739 2500 ---- .916B .647A .916B .737 -.035 .772 2505 ---- .941B .677A .941B .770 -.035 .805 2510 ---- .946B .707A .946B .804 -.035 .839 2515 ---- ---- .739A .739A .839 -.034 .873 2520 ---- ---- .789A .789A .875 -.034 .909 2525 ---- 1.107B .804A 1.106B .911 -.033 .944 2530 ---- ---- .909A .909A .948 -.033 .981 2535 ---- ---- .984A .984A .985 -.033 1.018 2540 ---- ---- 1.025A 1.025A 1.023 -.033 1.056 2545 ---- ---- 1.061A 1.061A 1.062 -.032 1.094 2550 ---- 1.312B .979A 1.311B 1.101 -.031 1.132 2555 ---- ---- 1.135A 1.135A 1.141 -.031 1.172 2560 ---- ---- 1.173A 1.173A 1.181 -.031 1.212 2565 ---- ---- 1.209A 1.209A 1.222 -.030 1.252 2570 ---- ---- 1.248A 1.248A 1.264 -.029 1.293 2575 ---- 1.528B 1.169A 1.527B 1.306 -.028 1.334 2600 ---- 1.752B 1.374A 1.752B 1.522 -.025 1.547 2625 ---- 1.984B 1.589A 1.984B 1.746 -.023 1.769 2650 ---- 2.220B 1.810A 2.220B 1.978 -.020 1.998 2675 ---- 2.460B 2.040A 2.460B 2.214 -.018 2.232 2700 ---- 2.702B 2.277A 2.702B 2.454 -.015 2.469 2725 ---- 2.870B 2.515A 2.870B 2.696 -.014 2.710 2750 ---- 2.976B 2.756A 2.976B 2.940 -.013 2.953 2775 ---- ---- 3.147A 3.147A 3.185 -.013 3.198 2800 ---- ---- 3.396A 3.396A 3.432 -.012 3.444 2825 ---- ---- 3.639A 3.639A 3.679 -.011 3.690 2850 ---- ---- 3.890A 3.890A 3.927 -.011 3.938 2875 ---- ---- 4.141A 4.141A 4.175 -.010 4.185 2900 ---- ---- 4.386A 4.386A 4.424 -.010 4.434 2925 ---- ---- 4.635A 4.635A 4.672 -.010 4.682 2950 ---- ---- 4.887A 4.887A 4.921 -.010 4.931 2975 ---- ---- 5.136A 5.136A 5.171 -.009 5.180 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options CALL 1750 ---- 6.917B 6.486A 6.917B 6.734 +.003 6.731 1775 ---- 6.667B 6.236A 6.667B 6.484 +.003 6.481 1800 ---- 6.417B 5.986A 6.417B 6.234 +.003 6.231 1825 ---- 6.167B 5.736A 6.167B 5.984 +.003 5.981 1850 ---- 5.917B 5.486A 5.917B 5.734 +.003 5.731 1875 ---- 5.667B 5.236A 5.667B 5.484 +.003 5.481 1900 ---- 5.417B 4.986A 5.417B 5.234 +.003 5.231 1925 ---- 5.167B 4.736A 5.167B 4.984 +.003 4.981 1950 ---- 4.917B 4.486A 4.917B 4.734 +.003 4.731 1975 ---- 4.667B 4.236A 4.667B 4.484 +.003 4.481 2000 ---- 4.417B 3.986A 4.417B 4.234 +.003 4.231 2025 ---- 4.167B 3.736A 4.167B 3.984 +.003 3.981 2050 ---- 3.917B 3.486A 3.917B 3.734 +.003 3.731 2075 ---- 3.667B 3.236A 3.667B 3.484 +.003 3.481 2100 ---- 3.417B 2.986A 3.417B 3.234 +.003 3.231 2125 ---- 3.167B 2.736A 3.167B 2.984 +.003 2.981 2150 ---- 2.917B 2.487A 2.917B 2.734 +.003 2.731 2155 ---- 2.867B 2.437A 2.867B 2.684 +.003 2.681 2160 ---- 2.817B 2.387A 2.817B 2.634 +.003 2.631 2165 ---- 2.767B 2.337A 2.767B 2.584 +.003 2.581 2170 ---- 2.717B 2.286A 2.717B 2.534 +.003 2.531 2175 ---- 2.667B 2.236A 2.667B 2.484 +.003 2.481 2180 ---- 2.617B 2.186A 2.617B 2.434 +.003 2.431 2185 ---- 2.567B 2.136A 2.567B 2.384 +.003 2.381 2190 ---- 2.517B 2.086A 2.517B 2.334 +.003 2.331 2195 ---- 2.467B 2.036A 2.467B 2.284 +.003 2.281 2200 ---- 2.417B 1.986A 2.417B 2.234 +.003 2.231 2205 ---- 2.367B 1.936A 2.367B 2.184 +.003 2.181 2210 ---- 2.317B 1.886A 2.317B 2.134 +.003 2.131 2215 ---- 2.267B 1.836A 2.267B 2.084 +.003 2.081 2220 ---- 2.217B 1.786A 2.217B 2.034 +.003 2.031 2225 ---- 2.167B 1.736A 2.167B 1.984 +.003 1.981 2230 ---- 2.117B 1.686A 2.117B 1.934 +.003 1.931 2235 ---- 2.067B 1.636A 2.067B 1.884 +.003 1.881 2240 ---- 2.017B 1.586A 2.017B 1.834 +.003 1.831 2245 ---- 1.967B 1.536A 1.967B 1.784 +.003 1.781 3 2250 ---- 1.917B 1.486A 1.486A 1.734 +.003 1.731 2255 ---- 1.867B 1.436A 1.436A 1.684 +.003 1.681 2 2 2260 ---- 1.817B 1.386A 1.386A 1.634 +.003 1.631 13 2265 ---- 1.767B 1.336A 1.336A 1.584 +.003 1.581 14 2270 ---- 1.717B 1.286A 1.286A 1.534 +.003 1.531 9 2275 ---- 1.667B 1.236A 1.236A 1.484 +.003 1.481 13 2280 ---- 1.617B 1.186A 1.186A 1.434 +.003 1.431 10 2285 ---- 1.567B 1.136A 1.136A 1.384 +.003 1.381 2 2290 ---- 1.517B 1.086A 1.086A 1.334 +.003 1.331 1 2295 ---- 1.467B 1.036A 1.036A 1.284 +.003 1.281 4 2300 ---- 1.417B .987A .987A 1.234 +.003 1.231 1 150 2305 ---- 1.367B .937A .937A 1.184 +.003 1.181 13 2310 ---- 1.317B .887A .887A 1.134 +.003 1.131 2315 ---- 1.267B .837A .837A 1.084 +.003 1.081 2320 ---- 1.217B .784A .784A 1.034 +.002 1.032 89 2325 ---- 1.168B .729A .729A .984 +.002 .982 19 2330 ---- 1.117B .679A .679A .934 +.002 .932 9 2335 ---- 1.068B .630A .630A .884 +.001 .883 28 2340 ---- 1.018B .580A .580A .834 .000 .834 27 2345 ---- .974B .530A .530A .784 -.001 .785 16 2350 ---- .932B .480A .480A .734 -.002 .736 14 94 2355 ---- .882B .431A .431A .684 -.004 .688 10 2360 ---- .834B .381A .381A .634 -.006 .640 2365 ---- .783B .333A .333A .584 -.009 .593 18 2370 ---- .732B .285A .285A .534 -.012 .546 20 2375 ---- .681B .237A .237A .484 -.016 .500 4 98 2380 ---- .633B .191A .191A .434 -.021 .455 29 10 2385 ---- .582B .149A .149A .384 -.028 .412 1 2390 .300 .531B .112A .112A .334 -.036 2 .370 1 5 2395 ---- .483B .079A .079A .284 -.046 .330 7 2400 .258 .432B .050 .085A .234 -.058 16 .292 13 112 2405 ---- .384B .036A .036A .184 -.072 .256 9 2410 .135 .336B .022A .137B .134 -.088 19 .222 8 9 2415 .175 .288B .014A .087B .084 -.106 32 .190 2420 .132 .241B .010A .240B .034 -.128 17 .162 2425 .070 .197B .004A .004A .000 -.136 33 .136 5 16 2430 .045 .157B .002A .002A .000 -.114 31 .114 1 10 2435 .051 .125B .002 .002 .000 -.094 33 .094 10 4 2440 .062 .094B .002A .002A .000 -.078 16 .078 1 8 2445 .050 .070B .002A .070B .000 -.064 12 .064 4 4 2450 .030 .050B .002A .050B .000 -.053 6 .053 6 10 2455 ---- ---- .002A .002A .000 -.043 .043 8 4 2460 .025 .027B .002A .027B .000 -.035 14 .035 2 18 2465 .025 .025 .001A .001A .000 -.029 3 .029 5 6 2470 ---- ---- .002A .002A .000 -.023 .023 6 17 2475 ---- ---- .002A .002A .000 -.019 .019 1 1 2480 ---- ---- .002A .002A .000 -.016 .016 1 5 2485 ---- ---- .001A .001A .000 -.013 .013 3 3 2490 ---- ---- .002A .002A .000 -.011 .011 12 2495 ---- ---- .002A .002A .000 -.009 .009 10 3 2500 ---- ---- .002A .002A .000 -.008 .008 13 6 2505 ---- ---- .002A .002A .000 -.007 .007 2510 ---- ---- .002A .002A .000 -.006 .006 2515 ---- ---- .002A .002A .000 -.005 .005 5 2520 ---- ---- .003A .003A .000 -.005 .005 7 2525 ---- ---- .003A .003A .000 -.004 .004 2 87 2530 ---- ---- .003A .003A .000 -.004 .004 98 2535 ---- ---- ---- ---- .000 -.003 .003 1 2540 ---- ---- ---- ---- .000 -.003 .003 5 2545 ---- ---- ---- ---- .000 -.003 .003 2550 ---- ---- ---- ---- .000 -.002 .002 11 2555 ---- ---- ---- ---- .000 -.002 .002 2560 ---- ---- ---- ---- .000 -.002 .002 4 2565 ---- ---- ---- ---- .000 -.002 .002 2570 ---- ---- ---- ---- .000 -.002 .002 4 2575 ---- ---- ---- ---- .000 -.001 .001 2580 ---- ---- ---- ---- .000 -.001 .001 2585 ---- ---- ---- ---- .000 -.001 .001 2590 ---- ---- ---- ---- .000 -.001 .001 2595 ---- ---- ---- ---- .000 -.001 .001 2600 ---- ---- ---- ---- .000 -.001 .001 2625 ---- ---- ---- ---- .000 -.001 .001 4 2650 ---- ---- ---- ---- .000 -.001 .001 2675 ---- ---- ---- ---- .000 -.001 .001 10 2700 ---- ---- ---- ---- .000 -.001 .001 2725 ---- ---- ---- ---- .000 -.001 .001 2750 ---- ---- ---- ---- .000 -.001 .001 6 2775 ---- ---- ---- ---- .000 -.001 .001 2800 ---- ---- ---- ---- .000 -.001 .001 2825 ---- ---- ---- ---- .000 -.001 .001 2850 ---- ---- ---- ---- .000 -.001 .001 2875 ---- ---- ---- ---- .000 -.001 .001 2900 ---- ---- ---- ---- .000 -.001 .001 2925 ---- ---- ---- ---- .000 -.001 .001 2950 ---- ---- ---- ---- .000 -.001 .001 2975 ---- ---- ---- ---- .000 -.001 .001 3 3000 ---- ---- ---- ---- .000 -.001 .001 TOTAL EST.VOL VOLUME OPEN INT SO4 AUG23 Silver Weekly 4 Options PUT 1750 ---- ---- ---- ---- .000 -.001 .001 1775 ---- ---- ---- ---- .000 -.001 .001 1800 ---- ---- ---- ---- .000 -.001 .001 1825 ---- ---- ---- ---- .000 -.001 .001 1850 ---- ---- ---- ---- .000 -.001 .001 1875 ---- ---- ---- ---- .000 -.001 .001 1900 ---- ---- ---- ---- .000 -.001 .001 1925 ---- ---- ---- ---- .000 -.001 .001 3 1950 ---- ---- ---- ---- .000 -.001 .001 1975 ---- ---- ---- ---- .000 -.001 .001 2000 ---- ---- ---- ---- .000 -.001 .001 2025 ---- ---- ---- ---- .000 -.001 .001 2050 .003 .003 .003 .003 .000 -.001 4 .001 2075 .003 .003 .003 .003 .000 -.001 6 .001 2100 ---- ---- ---- ---- .000 -.001 .001 6 2125 ---- ---- ---- ---- .000 -.001 .001 1 2150 ---- ---- ---- ---- .000 -.001 .001 33 2155 ---- ---- ---- ---- .000 -.001 .001 2160 ---- ---- ---- ---- .000 -.001 .001 2165 ---- ---- ---- ---- .000 -.001 .001 3 2170 ---- ---- ---- ---- .000 -.001 .001 2175 ---- ---- ---- ---- .000 -.001 .001 3 2180 ---- ---- ---- ---- .000 -.001 .001 13 2185 ---- ---- ---- ---- .000 -.001 .001 8 2190 ---- ---- ---- ---- .000 -.001 .001 2 2195 ---- ---- ---- ---- .000 -.001 .001 10 2200 ---- ---- ---- ---- .000 -.001 .001 186 2205 ---- ---- ---- ---- .000 -.001 .001 5 2210 ---- ---- ---- ---- .000 -.001 .001 8 2215 ---- ---- ---- ---- .000 -.001 .001 6 2220 ---- ---- ---- ---- .000 -.001 .001 10 2225 ---- ---- ---- ---- .000 -.001 .001 86 2230 ---- ---- ---- ---- .000 -.001 .001 14 2235 ---- ---- ---- ---- .000 -.001 .001 1 2240 ---- ---- ---- ---- .000 -.001 .001 9 2245 ---- ---- ---- ---- .000 -.001 .001 9 2250 ---- ---- ---- ---- .000 -.001 .001 13 2255 ---- ---- ---- ---- .000 -.001 .001 9 2260 ---- ---- ---- ---- .000 -.001 .001 2265 ---- ---- ---- ---- .000 -.001 .001 31 2270 ---- ---- ---- ---- .000 -.001 1 .001 12 28 2275 ---- ---- ---- ---- .000 -.001 .001 12 2280 ---- ---- ---- ---- .000 -.001 .001 2 2285 ---- ---- ---- ---- .000 -.001 .001 4 4 2290 ---- ---- ---- ---- .000 -.001 .001 11 14 2295 ---- ---- ---- ---- .000 -.001 .001 1 2300 ---- ---- ---- ---- .000 -.001 .001 7 216 2305 ---- ---- ---- ---- .000 -.001 .001 10 2310 ---- ---- ---- ---- .000 -.001 1 .001 26 27 2315 ---- ---- ---- ---- .000 -.001 .001 14 2320 ---- ---- ---- ---- .000 -.002 .002 8 21 2325 ---- ---- ---- ---- .000 -.002 .002 2 57 2330 ---- ---- ---- ---- .000 -.002 9 .002 30 40 2335 ---- ---- .002A .002A .000 -.003 .003 1 2340 .005 .005 .002A .002A .000 -.004 44 .004 51 58 2345 ---- ---- .002A .002A .000 -.005 .005 1 2350 .008 .008 .002A .002A .000 -.006 3 .006 20 44 2355 ---- .012B .002A .012B .000 -.008 12 .008 21 2360 ---- ---- .002A .002A .000 -.010 45 .010 4 2365 .020 .020 .002A .002A .000 -.013 31 .013 30 12 2370 .009 .019B .002A .002A .000 -.016 3 .016 9 11 2375 .025 .031 .001A .001A .000 -.020 23 .020 69 78 2380 .008 .034B .002A .010B .000 -.025 23 .025 18 20 2385 ---- .045B .002A .045B .000 -.032 .032 4 2390 .021 .057B .002A .002A .000 -.040 37 .040 20 13 2395 .019 .074B .002A .002A .000 -.050 10 .050 14 2400 .059 .095B .002 .002 .000 -.062 67 .062 153 140 2405 .055 .118B .002 .002 .000 -.076 30 .076 2 2410 .054 .145B .001 .001 .000 -.092 66 .092 21 18 2415 .052 .181B .001 .001 .000 -.110 24 .110 15 14 2420 .139 .226B .003A .007B .000 -.132 17 .132 9 10 2425 .100 .273B .016A .016A .016 -.140 11 .156 10 20 2430 .118 .322B .029A .064A .066 -.118 5 .184 6 2 2435 ---- .372B .044A .372B .116 -.098 .214 5 2440 .207 .421B .062A .217B .166 -.082 1 .248 10 5 2445 ---- .471B .089A .471B .216 -.068 .284 2450 ---- .522B .125A .522B .266 -.057 .323 2455 ---- .572B .159A .572B .316 -.047 .363 2460 ---- .622B .195A .622B .366 -.039 .405 2465 ---- .672B .238A .672B .416 -.033 .449 2470 ---- .722B .283A .722B .466 -.027 .493 2475 ---- .772B .328A .772B .516 -.023 .539 1 1 2480 ---- .822B .375A .822B .566 -.020 .586 2485 ---- .872B .423A .872B .616 -.017 .633 2 2490 ---- .922B .471A .922B .666 -.015 .681 1 2495 ---- .972B .522A .972B .716 -.013 .729 2500 ---- 1.022B .570A 1.022B .766 -.012 .778 4 4 2505 ---- 1.072B .621A 1.072B .816 -.011 .827 2510 ---- 1.122B .669A 1.122B .866 -.010 .876 2515 ---- 1.172B .720A 1.172B .916 -.009 .925 2520 ---- 1.222B .768A 1.222B .966 -.009 .975 2525 ---- 1.272B .819A 1.272B 1.016 -.008 1.024 2530 ---- 1.321B .870A 1.321B 1.066 -.008 1.074 2535 ---- 1.370B .918A 1.370B 1.116 -.007 1.123 2540 ---- 1.414B .969A 1.414B 1.166 -.007 1.173 2545 ---- 1.464B 1.020A 1.464B 1.216 -.007 1.223 2550 ---- 1.521B 1.068A 1.521B 1.266 -.006 1.272 2555 ---- 1.564B 1.119A 1.564B 1.316 -.006 1.322 2560 ---- 1.614B 1.170A 1.614B 1.366 -.006 1.372 2565 ---- 1.664B 1.218A 1.664B 1.416 -.006 1.422 2570 ---- 1.714B 1.269A 1.714B 1.466 -.006 1.472 2575 ---- 1.764B 1.317A 1.764B 1.516 -.005 1.521 2580 ---- 1.814B 1.368A 1.814B 1.566 -.005 1.571 2585 ---- 1.864B 1.419A 1.864B 1.616 -.005 1.621 2590 ---- 1.914B 1.467A 1.914B 1.666 -.005 1.671 2595 ---- 1.964B 1.518A 1.964B 1.716 -.005 1.721 1 2600 ---- 2.014B 1.568A 2.014B 1.766 -.005 1.771 2625 ---- 2.264B 1.818A 2.264B 2.016 -.005 2.021 2650 ---- 2.514B 2.068A 2.514B 2.266 -.005 2.271 2675 ---- 2.764B 2.332A 2.764B 2.516 -.005 2.521 2700 ---- 3.014B 2.583A 3.014B 2.766 -.005 2.771 2725 ---- 3.264B 2.833A 3.264B 3.016 -.005 3.021 2750 ---- 3.514B 3.083A 3.514B 3.266 -.005 3.271 2775 ---- 3.764B 3.333A 3.764B 3.516 -.005 3.521 2800 ---- 4.014B 3.583A 4.014B 3.766 -.005 3.771 2825 ---- 4.264B 3.833A 3.833A 4.016 -.005 4.021 2850 ---- 4.514B 4.083A 4.083A 4.266 -.005 4.271 2875 ---- 4.764B 4.333A 4.333A 4.516 -.005 4.521 2900 ---- 5.014B 4.583A 4.583A 4.766 -.005 4.771 2925 ---- 5.264B 4.833A 4.833A 5.016 -.005 5.021 2950 ---- 5.514B 5.083A 5.083A 5.266 -.005 5.271 2975 ---- 5.764B 5.333A 5.333A 5.516 -.005 5.521 3000 ---- 6.014B 5.583A 5.583A 5.766 -.005 5.771 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***