FINAL PRE-CLEARING PRICES AS OF 08/28/23 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 1915.5 1921.5 1915.5 1916.0A 1917.9 +6.8 99 1911.1 195 326 SEP23 1915.2 1926.0 1912.3 1919.4A 1918.5 +6.6 387 1911.9 788 3998 OCT23 1929.2 1935.2B 1921.5 1929.2 1927.9 +6.6 5698 1921.3 7612 33107 DEC23 1944.0 1954.2 1940.1 1948.0 1946.8 +6.9 113565 1939.9 166988 366869 FEB24 1963.5 1974.0 1961.0A 1968.5B 1967.0 +7.0 1163 1960.0 1618 16561 APR24 1982.9 1993.0 1980.1 1988.1B 1986.2 +7.1 389 1979.1 585 7741 JUN24 2000.8 2012.3 1999.7 2006.5A 2005.9 +7.4 134 1998.5 237 3138 AUG24 2023.5 2024.2 2023.5 2024.1A 2024.0 +7.5 42 2016.5 84 1448 OCT24 ---- ---- ---- 2047.6B 2041.1 +7.4 5 2033.7 22 110 DEC24 2055.0 2064.1 2055.0 2064.2B 2058.7 +7.5 7 2051.2 38 806 FEB25 ---- ---- ---- 2075.4B 2075.6 +7.5 2068.1 7 APR25 ---- ---- ---- 2087.7B 2090.8 +7.7 2083.1 6 JUN25 ---- ---- ---- ---- 2106.7 +7.7 2099.0 477 DEC25 ---- ---- ---- ---- 2139.0 +7.7 2131.3 11 JUN26 ---- ---- ---- ---- 2156.8 +7.7 2149.1 DEC26 ---- ---- ---- ---- 2181.3 +7.7 2173.6 2 JUN27 ---- ---- ---- ---- 2196.0 +7.7 2188.3 DEC27 ---- ---- ---- ---- 2218.5 +7.7 2210.8 JUN28 ---- ---- ---- ---- 2230.2 +7.7 2222.5 2 DEC28 ---- ---- ---- ---- 2249.7 +7.7 2242.0 JUN29 ---- ---- ---- ---- 2261.4 +7.7 2253.7 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 .0 -.1 .0 .0 .0 678 .0 FEB24 .0 .1 .0 .1 .0 .0 7 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 ---- ---- ---- 24.370B 24.238 +.018 24.220 11 2 SEP23 24.275 24.395 24.085 24.280 24.252 +.018 35729 24.234 56325 22154 OCT23 24.410 24.500 24.230A 24.400 24.369 +.020 923 24.349 192 690 DEC23 24.620 24.750 24.450 24.625B 24.605 +.022 32274 24.583 32745 103027 JAN24 24.775 24.865B 24.685 24.570A 24.729 +.019 205 24.710 11 202 MAR24 25.045 25.110 24.835 24.985B 24.965 +.032 914 24.933 768 6407 MAY24 25.175 25.275B 25.125A 25.215A 25.216 +.038 85 25.178 102 2217 JUL24 25.480 25.480 25.480 25.465A 25.455 +.039 10 25.416 16 555 SEP24 25.780 25.780 25.715 25.715 25.701 +.039 14 25.662 19 176 DEC24 ---- ---- ---- 26.110B 26.007 +.039 10 25.968 3 86 JAN25 ---- ---- ---- ---- 26.115 +.039 26.076 MAR25 ---- ---- ---- ---- 26.304 +.039 26.265 MAY25 ---- ---- ---- ---- 26.511 +.039 26.472 JUL25 ---- ---- ---- ---- 26.148 +.039 26.109 5 DEC25 ---- ---- ---- ---- 26.260 +.039 26.221 JUL26 ---- ---- ---- ---- 27.051 +.039 27.012 5 DEC26 ---- ---- ---- ---- 27.153 +.039 27.114 JUL27 ---- ---- ---- ---- 27.261 +.039 27.222 DEC27 ---- ---- ---- ---- 27.363 +.039 27.324 JUL28 ---- ---- ---- ---- 27.471 +.039 27.432 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 24.345B 24.238 +.018 24.220 SEP23 24.260 24.395 24.095 24.280 24.252 +.018 5800 24.234 7538 4986 OCT23 24.405 24.510 24.265 24.405 24.369 +.020 344 24.349 332 402 DEC23 24.620 24.750 24.445 24.625 24.605 +.022 1280 24.583 1517 2214 JAN24 24.700 24.860 24.600 24.725A 24.729 +.019 7 24.710 10 43 MAR24 24.950 25.105 24.950 24.955A 24.965 +.032 12 24.933 19 150 MAY24 25.120 25.355 25.120 25.210A 25.216 +.038 9 25.178 7 34 JUL24 25.500 25.520 25.500 25.455A 25.455 +.039 4 25.416 9 SEP24 ---- ---- ---- ---- 25.701 +.039 25.662 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option CALL 1200 ---- 734.90B ---- 734.90B 727.90 +6.60 721.30 1225 ---- 709.80B ---- 709.80B 702.90 +6.60 696.30 1250 ---- 684.90B ---- 684.90B 677.90 +6.60 671.30 1275 ---- 659.80B ---- 659.80B 652.90 +6.60 646.30 1300 ---- 634.90B ---- 634.90B 627.90 +6.60 621.30 1325 ---- 609.80B ---- 609.80B 602.90 +6.60 596.30 1350 ---- 584.90B ---- 584.90B 577.90 +6.60 571.30 1375 ---- 559.80B ---- 559.80B 552.90 +6.60 546.30 1400 ---- 534.90B ---- 534.90B 527.90 +6.60 521.30 1410 ---- 524.80B ---- 524.80B 517.90 +6.60 511.30 1420 ---- 514.80B ---- 514.80B 507.90 +6.60 501.30 1425 ---- 509.80B ---- 509.80B 502.90 +6.60 496.30 1430 ---- 504.80B ---- 504.80B 497.90 +6.60 491.30 1440 ---- 494.80B ---- 494.80B 487.90 +6.60 481.30 1450 ---- 484.90B ---- 484.90B 477.90 +6.60 471.30 1460 ---- 474.80B ---- 474.80B 467.90 +6.60 461.30 1470 ---- 464.80B ---- 464.80B 457.90 +6.60 451.30 1475 ---- 459.80B ---- 459.80B 452.90 +6.60 446.30 1480 ---- 454.80B ---- 454.80B 447.90 +6.60 441.30 1490 ---- 444.80B ---- 444.80B 437.90 +6.60 431.30 1500 ---- 434.90B ---- 434.90B 427.90 +6.60 421.30 1505 ---- 429.80B ---- 429.80B 422.90 +6.60 416.30 1510 ---- 424.80B ---- 424.80B 417.90 +6.60 411.30 1515 ---- 419.80B ---- 419.80B 412.90 +6.60 406.30 1520 ---- 414.80B ---- 414.80B 407.90 +6.60 401.30 1525 ---- 409.80B ---- 409.80B 402.90 +6.60 396.30 1530 ---- 404.80B ---- 404.80B 397.90 +6.60 391.30 1535 ---- 399.80B ---- 399.80B 392.90 +6.60 386.30 1540 ---- 394.80B ---- 394.80B 387.90 +6.60 381.30 1545 ---- 389.80B ---- 389.80B 382.90 +6.60 376.30 1550 ---- 384.90B ---- 384.90B 377.90 +6.60 371.30 1555 ---- 379.80B ---- 379.80B 372.90 +6.60 366.30 1560 ---- 374.80B ---- 374.80B 367.90 +6.60 361.30 1565 ---- 369.80B ---- 369.80B 362.90 +6.60 356.30 1570 ---- 364.80B ---- 364.80B 357.90 +6.60 351.30 1575 ---- 359.80B ---- 359.80B 352.90 +6.60 346.30 1580 ---- 354.80B ---- 354.80B 347.90 +6.60 341.30 1585 ---- 349.80B ---- 349.80B 342.90 +6.60 336.30 1 1590 ---- 344.80B ---- 344.80B 337.90 +6.60 331.30 1595 ---- 339.80B ---- 339.80B 332.90 +6.60 326.30 1600 ---- 334.90B ---- 334.90B 327.90 +6.60 321.30 1605 ---- 329.80B ---- 329.80B 322.90 +6.60 316.30 1610 ---- 324.80B ---- 324.80B 317.90 +6.60 311.30 1615 ---- 319.80B ---- 319.80B 312.90 +6.60 306.30 1 1620 ---- 314.80B ---- 314.80B 307.90 +6.60 301.30 1625 ---- 309.80B ---- 309.80B 302.90 +6.60 296.30 1630 ---- 304.80B ---- 304.80B 297.90 +6.60 291.30 1635 ---- 299.80B ---- 299.80B 292.90 +6.60 286.30 1640 ---- 294.80B ---- 294.80B 287.90 +6.60 281.30 1645 ---- 289.80B ---- 289.80B 282.90 +6.60 276.30 1650 ---- 284.90B ---- 284.90B 277.90 +6.60 271.30 1 1655 ---- 279.80B ---- 279.80B 272.90 +6.60 266.30 1660 ---- 274.80B ---- 274.80B 267.90 +6.60 261.30 1665 ---- 269.80B ---- 269.80B 262.90 +6.60 256.30 1670 ---- 264.80B ---- 264.80B 257.90 +6.60 251.30 1675 ---- 259.80B ---- 259.80B 252.90 +6.60 246.30 1 1680 ---- 254.80B ---- 254.80B 247.90 +6.60 241.30 1685 ---- 249.80B ---- 249.80B 242.90 +6.50 236.40 1690 ---- 244.80B ---- 244.80B 237.90 +6.50 231.40 1695 ---- 239.80B ---- 239.80B 232.90 +6.50 226.40 1 1700 ---- 234.90B ---- 234.90B 227.90 +6.50 221.40 1705 ---- 229.80B ---- 229.80B 222.90 +6.50 216.40 1710 ---- 224.80B ---- 224.80B 217.90 +6.50 211.40 1715 ---- 219.80B ---- 219.80B 212.90 +6.50 206.40 1720 ---- 214.80B ---- 214.80B 207.90 +6.50 201.40 1725 ---- 209.80B ---- 209.80B 202.90 +6.50 196.40 1730 ---- 204.80B ---- 204.80B 197.90 +6.50 191.40 1735 ---- 199.80B ---- 199.80B 192.90 +6.50 186.40 1740 ---- 194.80B ---- 194.80B 187.90 +6.50 181.40 1 1745 ---- 189.80B ---- 189.80B 182.90 +6.50 176.40 1750 ---- 184.90B ---- 184.90B 177.90 +6.50 171.40 2 1755 ---- 179.80B ---- 179.80B 172.90 +6.50 166.40 1760 ---- 174.80B ---- 174.80B 167.90 +6.50 161.40 1765 ---- 169.80B ---- 169.80B 162.90 +6.50 156.40 1770 ---- 164.80B ---- 164.80B 157.90 +6.50 151.40 1 1775 ---- 159.80B ---- 159.80B 152.90 +6.50 146.40 1 1780 ---- 154.80B ---- 154.80B 147.90 +6.50 141.40 1785 ---- 149.80B ---- 149.80B 142.90 +6.50 136.40 31 1790 ---- 144.80B ---- 144.80B 137.90 +6.50 131.40 3 1795 ---- 139.80B ---- 139.80B 132.90 +6.50 126.40 7 1800 ---- 134.90B ---- 134.90B 127.90 +6.50 121.40 1 2210 1805 ---- 129.80B ---- 129.80B 122.90 +6.50 116.40 1810 ---- 124.80B ---- 124.80B 117.90 +6.50 111.40 1815 ---- 119.80B ---- 119.80B 112.90 +6.50 106.40 1820 ---- 114.80B ---- 114.80B 107.90 +6.50 101.40 8 1825 ---- 109.80B ---- 109.80B 102.90 +6.50 96.40 1 1830 ---- 104.80B ---- 104.80B 97.90 +6.50 91.40 1835 ---- 99.80B ---- 99.80B 92.90 +6.50 86.40 1840 ---- 94.80B ---- 94.80B 87.90 +6.50 81.40 66 1845 ---- 89.80B ---- 89.80B 82.90 +6.50 76.40 1 1850 ---- 84.90B ---- 84.90B 77.90 +6.50 71.40 101 5058 1855 ---- 79.80B ---- 79.80B 72.90 +6.50 66.40 3 1860 ---- 74.80B ---- 74.80B 67.90 +6.50 61.40 7 1865 ---- 69.80B ---- 69.80B 62.90 +6.50 56.40 2 1870 ---- 64.80B ---- 64.80B 57.90 +6.50 51.40 2 3 1875 ---- 59.80B ---- 59.80B 52.90 +6.50 46.40 1 102 1880 ---- 54.80B ---- 54.80B 47.90 +6.50 1 41.40 256 1885 ---- 49.80B ---- 49.80B 42.90 +6.50 36.40 13 1890 ---- 44.80B ---- 44.80B 37.90 +6.40 31.50 41 1895 ---- 39.80B ---- 39.80B 32.90 +6.30 26.60 2 101 1900 22.80 34.90B 22.80 22.10A 27.90 +6.20 1 21.70 2 783 1905 ---- 29.80B 16.80A 29.80B 22.90 +6.00 16.90 1 105 1910 14.80 25.00B 11.90A 24.90B 17.90 +5.40 30 12.50 64 484 1915 11.20 20.30B 7.20A 20.30B 12.90 +4.30 43 8.60 581 533 1920 6.10 15.30B 3.40A 8.00 7.90 +2.40 64 5.50 817 783 1925 4.10 10.30B .90 2.80B 2.90 -.30 872 3.20 1329 1267 1930 2.20 5.40B .10 .10 .00 -1.80 1174 1.80 1325 2210 1935 1.30 1.40B .10 .10 .00 -1.00 474 1.00 1447 1164 1940 .70 .70 .10 .10A .00 -.50 394 .50 187 680 1945 .20 .20 .10 .10 .00 -.30 28 .30 78 812 1950 .10 .10 .10 .10 .00 -.20 59 .20 523 3334 1955 .10 .10 .10 .10 .00 -.10 2 .10 187 748 1960 .10 .10 .10 .10 .00 -.10 25 .10 247 1352 1965 .20 .20 .10 .10 .00 -.10 37 .10 26 502 1970 ---- ---- ---- ---- .00 -.10 .10 172 1600 1975 .20 .20 .10 .10 .00 -.10 20 .10 211 2301 1980 .10 .10 .10 .10 .00 -.10 17 .10 48 821 1985 .10 .10 .10 .10 .00 -.10 13 .10 154 939 1990 ---- ---- ---- ---- .00 -.10 .10 124 1703 1995 ---- ---- ---- ---- .00 -.10 .10 81 767 2000 ---- ---- ---- ---- .00 -.10 .10 310 9140 2005 ---- ---- ---- ---- .00 -.10 .10 36 898 2010 ---- ---- ---- ---- .00 -.10 .10 189 2815 2015 ---- ---- ---- ---- .00 -.10 .10 1 1095 2020 ---- ---- ---- ---- .00 -.10 .10 3 1083 2025 ---- ---- ---- ---- .00 -.10 .10 1 2487 2030 ---- ---- ---- ---- .00 -.10 .10 3265 2035 ---- ---- ---- ---- .00 -.10 .10 1009 2040 ---- ---- ---- ---- .00 -.10 .10 1008 2045 .10 .10 .10 .10 .00 -.10 1 .10 10 572 2050 ---- ---- ---- ---- .00 -.10 .10 1 5996 2055 .10 .10 .10 .10 .00 -.10 1 .10 601 2060 ---- ---- ---- ---- .00 -.10 .10 1889 2065 ---- ---- ---- ---- .00 -.10 .10 357 2070 ---- ---- ---- ---- .00 -.10 .10 2711 2075 ---- ---- ---- ---- .00 -.10 .10 4274 2080 ---- ---- ---- ---- .00 -.10 .10 3129 2085 ---- ---- ---- ---- .00 -.10 .10 338 2090 ---- ---- ---- ---- .00 -.10 1 .10 850 2095 ---- ---- ---- ---- .00 -.10 .10 2033 2100 ---- ---- ---- ---- .00 -.10 .10 4113 2105 ---- ---- ---- ---- .00 -.10 .10 263 2110 ---- ---- ---- ---- .00 -.10 .10 178 2115 ---- ---- ---- ---- .00 -.10 1 .10 151 2120 ---- ---- ---- ---- .00 -.10 .10 229 2125 ---- ---- ---- ---- .00 -.10 .10 2356 2130 ---- ---- ---- ---- .00 -.10 .10 259 2135 ---- ---- ---- ---- .00 -.10 .10 613 2140 ---- ---- ---- ---- .00 -.10 .10 93 2145 ---- ---- ---- ---- .00 -.10 .10 88 2150 ---- ---- ---- ---- .00 -.10 .10 7301 2155 ---- ---- ---- ---- .00 -.10 .10 343 2160 ---- ---- ---- ---- .00 -.10 .10 318 2165 ---- ---- ---- ---- .00 -.10 .10 65 2170 ---- ---- ---- ---- .00 -.10 .10 753 2175 ---- ---- ---- ---- .00 -.10 .10 921 2180 ---- ---- ---- ---- .00 -.10 .10 395 2185 ---- ---- ---- ---- .00 -.10 .10 463 2190 ---- ---- ---- ---- .00 -.10 .10 66 2195 ---- ---- ---- ---- .00 -.10 .10 71 2200 ---- ---- ---- ---- .00 -.10 .10 2284 2205 ---- ---- ---- ---- .00 -.10 .10 32 2210 ---- ---- ---- ---- .00 -.10 .10 140 2215 ---- ---- ---- ---- .00 -.10 .10 618 2220 ---- ---- ---- ---- .00 -.10 .10 475 2225 ---- ---- ---- ---- .00 -.10 .10 374 2230 ---- ---- ---- ---- .00 -.10 .10 43 2235 ---- ---- ---- ---- .00 -.10 .10 57 2240 ---- ---- ---- ---- .00 -.10 .10 34 2245 ---- ---- ---- ---- .00 -.10 .10 214 2250 ---- ---- ---- ---- .00 -.10 .10 6557 2255 ---- ---- ---- ---- .00 -.10 .10 46 2260 ---- ---- ---- ---- .00 -.10 .10 475 2265 ---- ---- ---- ---- .00 -.10 .10 23 2270 ---- ---- ---- ---- .00 -.10 .10 112 2275 ---- ---- ---- ---- .00 -.10 .10 458 2280 ---- ---- ---- ---- .00 -.10 .10 275 2285 ---- ---- ---- ---- .00 -.10 .10 249 2290 ---- ---- ---- ---- .00 -.10 .10 71 2295 ---- ---- ---- ---- .00 -.10 .10 11 2300 ---- ---- ---- ---- .00 -.10 .10 4328 2310 ---- ---- ---- ---- .00 -.10 .10 119 2320 ---- ---- ---- ---- .00 -.10 .10 100 2325 ---- ---- ---- ---- .00 -.10 .10 213 2330 ---- ---- ---- ---- .00 -.10 .10 182 2340 ---- ---- ---- ---- .00 -.10 .10 106 2350 ---- ---- ---- ---- .00 -.10 .10 3500 2360 ---- ---- ---- ---- .00 -.10 .10 72 2370 ---- ---- ---- ---- .00 -.10 .10 21 2375 ---- ---- ---- ---- .00 -.10 .10 702 2380 ---- ---- ---- ---- .00 -.10 .10 130 2390 ---- ---- ---- ---- .00 -.10 .10 45 2400 ---- ---- ---- ---- .00 -.10 .10 1520 2425 ---- ---- ---- ---- .00 -.10 .10 416 2450 ---- ---- ---- ---- .00 -.10 .10 1694 2475 ---- ---- ---- ---- .00 -.10 .10 866 2490 ---- ---- ---- ---- .00 -.10 .10 162 2500 ---- ---- ---- ---- .00 -.10 .10 922 2525 ---- ---- ---- ---- .00 -.10 .10 196 2550 ---- ---- ---- ---- .00 -.10 .10 920 2575 ---- ---- ---- ---- .00 -.10 .10 349 2600 ---- ---- ---- ---- .00 -.10 .10 2352 2750 ---- ---- ---- ---- .00 -.10 .10 296 3000 ---- ---- ---- ---- .00 -.10 .10 1914 OG OCT23 Gold Option CALL 1200 ---- 734.60B ---- 734.60B 727.90 +6.60 721.30 1225 ---- 709.40B ---- 709.40B 702.90 +6.60 696.30 1250 ---- 684.60B ---- 684.60B 677.90 +6.60 671.30 1275 ---- 659.40B ---- 659.40B 652.90 +6.60 646.30 1300 ---- 634.70B ---- 634.70B 627.90 +6.60 621.30 1325 ---- 609.40B ---- 609.40B 602.90 +6.60 596.30 1350 ---- 584.70B ---- 584.70B 577.90 +6.60 571.30 1375 ---- 559.40B ---- 559.40B 552.90 +6.60 546.30 1400 ---- 534.70B ---- 534.70B 527.90 +6.60 521.30 1410 ---- 524.40B ---- 524.40B 517.90 +6.60 511.30 1420 ---- 514.40B ---- 514.40B 507.90 +6.60 501.30 1425 ---- 509.40B ---- 509.40B 502.90 +6.60 496.30 1430 ---- 504.40B ---- 504.40B 497.90 +6.60 491.30 1440 ---- 494.40B ---- 494.40B 487.90 +6.60 481.30 1450 ---- 484.70B ---- 484.70B 477.90 +6.60 471.30 1460 ---- 474.40B ---- 474.40B 467.90 +6.60 461.30 1470 ---- 464.40B ---- 464.40B 457.90 +6.60 451.30 1475 ---- 459.40B ---- 459.40B 452.90 +6.60 446.30 1480 ---- 454.40B ---- 454.40B 447.90 +6.60 441.30 1490 ---- 444.40B ---- 444.40B 437.90 +6.60 431.30 1500 ---- 434.70B ---- 434.70B 427.90 +6.60 421.30 1505 ---- 429.40B ---- 429.40B 422.90 +6.60 416.30 1510 ---- 424.40B ---- 424.40B 417.90 +6.60 411.30 1515 ---- 419.40B ---- 419.40B 412.90 +6.60 406.30 1520 ---- 414.40B ---- 414.40B 407.90 +6.60 401.30 1525 ---- 409.40B ---- 409.40B 402.90 +6.60 396.30 1530 ---- 404.40B ---- 404.40B 397.90 +6.60 391.30 1535 ---- 399.30B ---- 399.20B 392.90 +6.60 386.30 1540 ---- 394.40B ---- 394.40B 387.90 +6.60 381.30 1545 ---- 389.40B ---- 389.40B 382.90 +6.60 376.30 1550 ---- 384.70B ---- 384.70B 377.90 +6.60 371.30 1555 ---- 379.40B ---- 379.40B 372.90 +6.60 366.30 1560 ---- 374.40B ---- 374.40B 367.90 +6.60 361.30 1565 ---- 369.30B ---- 369.20B 362.90 +6.60 356.30 1570 ---- 364.40B ---- 364.40B 357.90 +6.60 351.30 1575 ---- 359.40B ---- 359.40B 352.90 +6.60 346.30 1580 ---- 354.40B ---- 354.40B 347.90 +6.60 341.30 1585 ---- 349.40B ---- 349.40B 342.90 +6.60 336.30 1590 ---- 344.40B ---- 344.40B 337.90 +6.60 331.30 1595 ---- 339.40B ---- 339.40B 332.90 +6.60 326.30 1600 ---- 334.70B ---- 334.70B 327.90 +6.60 321.30 1605 ---- 329.40B ---- 329.40B 322.90 +6.60 316.30 1610 ---- 324.40B ---- 324.40B 317.90 +6.60 311.30 1615 ---- 319.40B ---- 319.40B 312.90 +6.60 306.30 1620 ---- 314.40B ---- 314.40B 307.90 +6.60 301.30 1625 ---- 309.40B ---- 309.40B 302.90 +6.60 296.30 1630 ---- 304.40B ---- 304.40B 297.90 +6.60 291.30 1635 ---- 299.40B ---- 299.40B 292.90 +6.60 286.30 1640 ---- 294.40B ---- 294.40B 287.90 +6.60 281.30 1645 ---- 289.40B ---- 289.40B 282.90 +6.60 276.30 1650 ---- 284.70B ---- 284.70B 277.90 +6.60 271.30 1655 ---- 279.40B ---- 279.40B 272.90 +6.60 266.30 1660 ---- 274.40B ---- 274.40B 267.90 +6.60 261.30 1665 ---- 269.40B ---- 269.40B 262.90 +6.60 256.30 1670 ---- 264.40B ---- 264.40B 257.90 +6.60 251.30 1675 ---- 259.40B ---- 259.40B 252.90 +6.60 246.30 1680 ---- 254.40B ---- 254.40B 247.90 +6.60 241.30 1685 ---- 249.40B ---- 249.40B 242.90 +6.60 236.30 1690 ---- 244.40B ---- 244.40B 237.90 +6.60 231.30 1695 ---- 239.40B ---- 239.40B 232.90 +6.60 226.30 1700 ---- 234.70B ---- 234.70B 227.90 +6.60 221.30 1 1705 ---- 229.40B ---- 229.40B 222.90 +6.60 216.30 1 1710 ---- 224.40B ---- 224.40B 217.90 +6.60 211.30 1715 ---- 219.40B ---- 219.40B 212.90 +6.60 206.30 1720 ---- 214.40B ---- 214.40B 207.90 +6.60 201.30 1725 ---- 209.40B ---- 209.40B 202.90 +6.50 196.40 3 1730 ---- 204.40B ---- 204.40B 197.90 +6.50 191.40 1735 ---- 199.40B ---- 199.40B 192.90 +6.50 186.40 1740 ---- 194.40B ---- 194.40B 187.90 +6.50 181.40 35 1745 ---- 189.40B ---- 189.40B 182.90 +6.50 176.40 1750 ---- 185.30B ---- 185.30B 177.90 +6.40 171.50 4 1755 ---- 179.40B ---- 179.40B 173.00 +6.50 166.50 2 1760 ---- 174.40B ---- 174.40B 168.00 +6.50 161.50 1765 ---- 169.50B ---- 169.50B 163.00 +6.40 156.60 1770 ---- 164.60B ---- 164.60B 158.00 +6.40 151.60 1 1775 ---- 160.40B ---- 160.40B 153.10 +6.40 146.70 156 1780 ---- 154.60B ---- 154.60B 148.10 +6.30 141.80 2 1785 ---- 149.70B ---- 149.70B 143.20 +6.30 136.90 1790 ---- 144.70B ---- 144.70B 138.20 +6.20 132.00 1795 ---- 139.70B ---- 139.70B 133.30 +6.20 127.10 1800 128.80 135.60B 128.80 126.50A 128.40 +6.20 1 122.20 293 1805 ---- 129.90B ---- 129.90B 123.50 +6.20 117.30 1810 ---- 125.00B ---- 125.00B 118.60 +6.10 112.50 2 1815 ---- 120.10B ---- 120.10B 113.70 +6.00 107.70 1 1820 ---- 115.20B ---- 115.20B 108.90 +6.00 102.90 1 1825 ---- 111.20B ---- 111.20B 104.10 +6.00 98.10 1 66 1830 ---- 105.50B ---- 105.50B 99.30 +5.90 93.40 7 7 1835 ---- 100.70B ---- 100.70B 94.50 +5.80 88.70 254 1840 ---- 96.00B ---- 95.90B 89.80 +5.70 84.10 1 210 1845 ---- 91.20B ---- 91.20B 85.10 +5.60 79.50 3 1850 79.40 87.40B 79.40 82.10B 80.50 +5.50 1 75.00 1 37 1855 ---- 82.00B ---- 82.00B 76.00 +5.40 70.60 3 4 1860 71.20 78.20B 71.20 73.00B 71.50 +5.30 1 66.20 2 40 1865 ---- 73.70B ---- 73.70B 67.10 +5.10 62.00 1 3 1870 ---- 69.30B ---- 69.30B 62.80 +5.00 57.80 1 280 1875 ---- 64.90B ---- 64.90B 58.70 +4.90 53.80 59 1880 56.00 60.70B 55.90 60.70B 54.60 +4.70 2 49.90 6 1885 51.90 56.60B 51.90 49.20A 50.60 +4.40 1 46.20 15 1890 ---- 52.60B ---- 52.60B 46.80 +4.20 42.60 51 1895 ---- 48.70B 39.10A 48.70B 43.20 +4.00 39.20 49 1900 38.20 45.00B 35.90A 40.70B 39.70 +3.80 17 35.90 43 924 1905 33.60 41.40B 32.70A 41.40B 36.40 +3.60 14 32.80 120 168 1910 30.20 38.00B 29.80A 38.00B 33.20 +3.30 11 29.90 3 390 1915 27.60 34.80B 27.00A 29.20A 30.20 +3.10 6 27.10 9 530 1920 27.20 31.70B 24.50 31.70B 27.50 +2.90 29 24.60 112 457 1925 22.70 28.80B 22.00A 28.80B 24.90 +2.70 310 22.20 1098 2170 1930 22.20 26.10B 19.80A 23.00B 22.40 +2.40 506 20.00 417 1277 1935 19.40 23.60B 17.80A 20.10A 20.10 +2.10 85 18.00 50 944 1940 17.20 21.20B 15.90A 17.40A 18.00 +1.80 753 16.20 92 503 1945 15.50 19.10B 14.20A 19.10B 16.10 +1.60 67 14.50 79 652 1950 14.00 17.20 12.70A 14.20A 14.30 +1.30 416 13.00 963 2394 1955 12.10 15.30B 11.30A 12.60B 12.80 +1.20 10 11.60 72 591 1960 11.10 13.70B 10.00 11.30B 11.30 +1.00 1724 10.30 61 1290 1965 9.10 12.10B 8.90A 9.70A 10.00 +.80 117 9.20 11 414 1970 9.10 10.70B 7.90A 8.60A 8.90 +.70 270 8.20 646 2498 1975 8.00 9.50B 7.00 7.60A 7.90 +.60 115 7.30 269 2304 1980 6.60 8.60 6.30A 6.90 7.00 +.50 1453 6.50 2522 2452 1985 6.20 7.40B 5.60A 6.40B 6.10 +.30 10 5.80 72 1329 1990 5.50 6.60B 4.90A 5.60B 5.40 +.20 4 5.20 16 1407 1995 5.00 5.80B 4.40A 4.50A 4.80 +.20 6 4.60 11 378 2000 4.00 5.20B 3.90A 4.00A 4.30 +.20 639 4.10 841 3416 2005 3.60 4.60B 3.50A 3.60A 3.80 +.20 28 3.60 9 442 2010 3.20 4.00 3.10A 3.20A 3.40 +.10 239 3.30 29 1375 2015 3.20 3.60B 2.80 2.80 3.00 +.10 31 2.90 17 291 2020 2.60 3.20B 2.50A 2.50A 2.70 +.10 19 2.60 24 490 2025 2.60 2.80B 2.50 2.30A 2.40 +.10 14 2.30 44 1231 2030 2.20 2.70 2.00A 2.00A 2.20 +.10 170 2.10 535 2007 2035 1.90 2.30B 1.80A 2.30B 2.00 +.10 18 1.90 8 227 2040 1.70 2.00B 1.70 1.70 1.80 +.10 2 1.70 280 3048 2045 1.80 1.80 1.50 1.50A 1.60 .00 37 1.60 11 194 2050 1.60 1.80 1.40 1.40A 1.50 +.10 1429 1.40 157 4985 2055 1.40 1.50B 1.30A 1.50B 1.40 +.10 2 1.30 15 792 2060 1.30 1.40B 1.30 1.40B 1.30 +.10 12 1.20 13 1573 2065 1.10 1.30B 1.10 1.10 1.10 .00 33 1.10 14 572 2070 ---- 1.20B ---- 1.20B 1.10 +.10 7 1.00 10 790 2075 1.00 1.10B 1.00 1.10B 1.00 +.10 211 .90 39 1049 2080 .80 1.00 .80 .80 .90 .00 19 .90 530 2085 ---- .90B ---- .90B .80 .00 2 .80 1147 2090 .70 .80B .70 .80B .80 +.10 11 .70 1 514 2095 ---- .80B ---- .80B .80 +.10 .70 90 2100 .80 .80 .70 .70 .70 .00 41 .70 210 3126 2105 .80 .80 .60 .60 .70 +.10 4 .60 119 2110 ---- ---- ---- ---- .60 .00 1 .60 249 2115 ---- ---- ---- ---- .60 .00 .60 3 117 2120 ---- ---- ---- ---- .60 +.10 .50 199 2125 ---- ---- ---- ---- .50 .00 3 .50 4 1059 2130 ---- ---- ---- ---- .50 .00 .50 4 354 2135 ---- ---- ---- ---- .50 .00 .50 107 2140 .40 .40 .40 .40 .40 .00 7 .40 1 142 2145 ---- ---- ---- ---- .40 .00 1 .40 180 2150 ---- ---- ---- ---- .40 .00 3 .40 1 3728 2155 ---- ---- ---- ---- .40 .00 .40 77 2160 ---- ---- ---- ---- .40 .00 1 .40 400 2165 .40 .40 .40 .40 .40 +.10 1 .30 94 2170 ---- ---- ---- ---- .30 .00 .30 4 88 2175 .40 .40 .40 .40 .30 .00 14 .30 621 2180 ---- ---- ---- ---- .30 .00 .30 20 282 2185 ---- ---- ---- ---- .30 .00 .30 241 2190 ---- ---- ---- ---- .30 +.10 .20 103 2195 ---- ---- ---- ---- .30 +.10 .20 513 2200 ---- ---- ---- ---- .30 +.10 10 .20 1 2042 2205 ---- ---- ---- ---- .30 +.10 .20 28 2210 ---- ---- ---- ---- .30 +.10 .20 57 2215 ---- ---- ---- ---- .30 +.10 .20 88 2220 ---- ---- ---- ---- .30 +.10 1 .20 57 2225 .20 .20 .20 .20 .20 .00 5 .20 26 59 2230 ---- ---- ---- ---- .20 .00 .20 33 2235 .20 .20 .20 .20 .20 .00 15 .20 15 2240 ---- ---- ---- ---- .20 .00 .20 219 2245 ---- ---- ---- ---- .20 .00 .20 19 2250 .20 .20 .20 .20 .20 .00 15 .20 2598 2255 ---- ---- ---- ---- .20 .00 .20 13 2260 ---- ---- ---- ---- .20 .00 .20 472 2265 ---- ---- ---- ---- .20 .00 .20 6 2270 ---- ---- ---- ---- .20 .00 .20 54 2275 .10 .10 .10 .10 .20 .00 3 .20 1232 2280 ---- ---- ---- ---- .20 .00 .20 32 2285 ---- ---- ---- ---- .20 .00 .20 57 2290 ---- ---- ---- ---- .20 .00 .20 59 2295 ---- ---- ---- ---- .20 .00 .20 9 2300 ---- ---- ---- ---- .20 .00 2 .20 1 1568 2310 ---- ---- ---- ---- .20 .00 .20 212 2320 ---- ---- ---- ---- .10 -.10 1 .20 13 2325 ---- ---- ---- ---- .10 -.10 .20 482 2330 ---- ---- ---- ---- .10 -.10 .20 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 .10 .10 .10 .10 .00 2 .10 1642 2425 .10 .10 .10 .10 .10 .00 28 .10 2 422 2450 ---- ---- ---- ---- .10 .00 .10 547 2475 ---- ---- ---- ---- .10 .00 .10 127 2500 .10 .10 .10 .10 .10 .00 200 .10 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 ---- 727.70B ---- 727.70B 721.80 +6.90 714.90 1250 ---- 703.30B ---- 703.30B 696.80 +6.90 689.90 1275 ---- 677.70B ---- 677.70B 671.80 +6.90 664.90 1300 ---- 653.30B ---- 653.30B 646.80 +6.90 639.90 1325 ---- 627.80B ---- 627.80B 621.80 +6.90 614.90 1350 ---- 603.30B ---- 603.30B 596.80 +6.90 589.90 1375 ---- 577.80B ---- 577.80B 571.80 +6.90 564.90 1400 ---- 553.40B ---- 553.40B 546.80 +6.90 539.90 1420 ---- 532.80B ---- 532.80B 526.80 +6.90 519.90 1425 ---- 527.80B ---- 527.80B 521.80 +6.90 514.90 1430 ---- 522.80B ---- 522.80B 516.80 +6.90 509.90 1440 ---- 512.80B ---- 512.80B 506.80 +6.90 499.90 1450 ---- 503.30B ---- 503.30B 496.80 +6.90 489.90 1460 ---- 492.80B ---- 492.80B 486.80 +6.90 479.90 1470 ---- 482.80B ---- 482.80B 476.80 +6.90 469.90 1475 ---- 477.80B ---- 477.80B 471.80 +6.90 464.90 1480 ---- 472.80B ---- 472.80B 466.80 +6.90 459.90 1490 ---- 462.80B ---- 462.80B 456.80 +6.90 449.90 1500 ---- 453.40B ---- 453.40B 446.80 +6.90 439.90 1510 ---- 442.80B ---- 442.70B 436.80 +6.90 429.90 1515 ---- 437.80B ---- 437.70B 431.80 +6.90 424.90 1520 ---- 432.90B ---- 432.70B 426.80 +6.90 419.90 1525 ---- 427.90B ---- 427.90B 421.80 +6.90 414.90 1530 ---- 422.90B ---- 422.70B 416.80 +6.90 409.90 1535 ---- 417.90B ---- 417.70B 411.80 +6.90 404.90 1540 ---- 412.90B ---- 412.70B 406.80 +6.90 399.90 1545 ---- 407.90B ---- 407.70B 401.80 +6.90 394.90 1550 ---- 403.40B ---- 403.40B 396.80 +6.90 389.90 1555 ---- 397.90B ---- 397.70B 391.80 +6.90 384.90 1560 ---- 392.90B ---- 392.70B 386.80 +6.90 379.90 1565 ---- 387.90B ---- 387.70B 381.80 +6.90 374.90 1570 ---- 382.90B ---- 382.70B 376.80 +6.90 369.90 1575 ---- 377.90B ---- 377.80B 371.80 +6.90 364.90 1580 ---- 372.90B ---- 372.70B 366.80 +6.90 359.90 1585 ---- 367.90B ---- 367.70B 361.80 +6.90 354.90 1590 ---- 362.90B ---- 362.70B 356.80 +6.90 349.90 1595 ---- 357.90B ---- 357.80B 351.80 +6.90 344.90 1600 ---- 353.40B ---- 353.40B 346.80 +6.90 339.90 1605 ---- 347.90B ---- 347.80B 341.80 +6.90 334.90 1610 ---- 342.90B ---- 342.70B 336.80 +6.90 329.90 1615 ---- 337.90B ---- 337.70B 331.80 +6.90 324.90 1620 ---- 332.90B ---- 332.90B 326.80 +6.90 319.90 1625 ---- 327.90B ---- 327.90B 321.80 +6.90 314.90 1630 ---- 322.90B ---- 322.70B 316.80 +6.90 309.90 1635 ---- 317.90B ---- 317.70B 311.80 +6.90 304.90 1640 ---- 312.90B ---- 312.90B 306.80 +6.90 299.90 1645 ---- 307.90B ---- 307.70B 301.80 +6.90 294.90 1650 ---- 303.40B ---- 303.40B 296.80 +6.90 289.90 4 1655 ---- 297.90B ---- 297.70B 291.80 +6.90 284.90 1660 ---- 292.90B ---- 292.90B 286.80 +6.90 279.90 1665 ---- 287.90B ---- 287.90B 281.80 +6.90 274.90 1670 ---- 282.90B ---- 282.90B 276.80 +6.90 269.90 8 1675 ---- 277.90B ---- 277.90B 271.80 +6.90 264.90 1680 ---- 272.90B ---- 272.90B 266.80 +6.90 259.90 1685 ---- 267.90B ---- 267.90B 261.80 +6.90 254.90 1690 ---- 262.90B ---- 262.70B 256.80 +6.90 249.90 1695 ---- 257.90B ---- 257.70B 251.80 +6.90 244.90 1700 ---- 253.40B ---- 253.40B 246.80 +6.90 239.90 1 1705 ---- 247.90B ---- 247.70B 241.80 +6.90 234.90 1710 ---- 242.90B ---- 242.70B 236.80 +6.90 229.90 2 1715 ---- 237.90B ---- 237.70B 231.80 +6.80 225.00 1720 ---- 232.90B ---- 232.70B 226.80 +6.80 220.00 1725 ---- 228.90B ---- 228.90B 221.80 +6.80 215.00 5 5 1730 ---- 223.00B ---- 222.80B 216.80 +6.70 210.10 1735 ---- 218.10B ---- 218.10B 211.90 +6.80 205.10 1740 ---- 213.10B ---- 213.10B 206.90 +6.70 200.20 1745 ---- 208.20B ---- 208.20B 202.00 +6.70 195.30 1750 ---- 204.10B ---- 204.10B 197.00 +6.60 190.40 23 1755 ---- 198.30B ---- 198.30B 192.10 +6.70 185.40 1760 ---- 193.30B ---- 193.30B 187.20 +6.60 180.60 1765 ---- 188.40B ---- 188.40B 182.20 +6.50 175.70 1 1770 ---- 183.50B ---- 183.50B 177.40 +6.60 170.80 1775 ---- 179.40B ---- 179.40B 172.50 +6.50 166.00 12 1780 ---- 173.70B ---- 173.70B 167.60 +6.50 161.10 1 1785 ---- 168.80B ---- 168.70B 162.80 +6.50 156.30 1 1790 ---- 164.00B ---- 164.00B 157.90 +6.40 151.50 1 1795 ---- 159.00B ---- 159.00B 153.10 +6.40 146.70 1 1800 ---- 155.20B ---- 155.20B 148.30 +6.30 142.00 1 1805 ---- 149.40B ---- 149.40B 143.50 +6.20 137.30 1 1810 ---- 144.60B ---- 144.50B 138.80 +6.20 132.60 3 1815 ---- 139.90B ---- 139.90B 134.10 +6.10 128.00 1 1820 ---- 135.20B ---- 135.20B 129.40 +6.10 123.30 1825 ---- 131.40B ---- 131.40B 124.70 +5.90 118.80 2 1830 ---- 125.80B ---- 125.80B 120.10 +5.90 114.20 1 1835 ---- 121.20B ---- 121.20B 115.50 +5.70 109.80 1 1840 ---- 117.50B ---- 117.50B 111.00 +5.70 105.30 1 1845 ---- 113.00B ---- 113.00B 106.50 +5.60 100.90 3 1850 ---- 108.50B ---- 108.50B 102.10 +5.50 96.60 3 1855 ---- 104.10B ---- 104.10B 97.80 +5.40 92.40 1 5 1860 ---- 99.70B ---- 99.70B 93.50 +5.30 88.20 1 1865 ---- 95.40B ---- 95.40B 89.30 +5.20 84.10 1870 ---- 91.20B ---- 91.20B 85.10 +5.00 80.10 2 1875 ---- 87.00B ---- 87.00B 81.10 +4.90 76.20 12 1880 ---- 82.90B ---- 82.90B 77.10 +4.70 72.40 16 1885 ---- 78.90B ---- 78.90B 73.20 +4.50 68.70 1 1890 ---- 75.00B ---- 75.00B 69.40 +4.40 65.00 59 1895 ---- 71.10B ---- 71.10B 65.70 +4.20 61.50 2 1900 ---- 67.40B 58.00A 67.40B 62.20 +4.10 58.10 726 1905 ---- 63.80B ---- 63.80B 58.70 +3.90 54.80 3 1910 ---- 60.30B 51.60A 60.30B 55.40 +3.70 51.70 6 1915 ---- 56.90B 48.50A 56.90B 52.10 +3.50 48.60 5 19 1920 ---- 53.60B 45.60A 53.60B 49.00 +3.30 1 45.70 5 389 1925 43.20 50.50B 42.70A 50.50B 46.00 +3.10 1 42.90 300 1930 ---- 47.50B 40.00A 47.50B 43.20 +3.00 40.20 71 305 1935 40.20 44.60B 37.50A 39.50A 40.40 +2.70 1 37.70 63 302 1940 ---- 41.80B 34.90A 41.80B 37.80 +2.60 2 35.20 71 643 1945 ---- 39.20B 32.70A 39.20B 35.30 +2.40 52 32.90 24 344 1950 36.30 36.60B 30.50A 33.10A 33.00 +2.20 168 30.80 572 1240 1955 29.10 34.20B 28.30A 30.00A 30.70 +2.00 2 28.70 4 170 1960 28.80 31.90B 26.30A 28.60A 28.60 +1.80 11 26.80 52 454 1965 28.50 29.70B 24.50A 26.00A 26.60 +1.70 3 24.90 60 180 1970 ---- 27.70B 22.70A 27.70B 24.70 +1.50 23.20 67 422 1975 23.00 25.80B 21.10A 22.40A 23.00 +1.40 1 21.60 6 299 1980 21.60 24.00B 19.60A 21.80B 21.30 +1.20 11 20.10 5 364 1985 ---- 22.30B 18.20A 22.30B 19.80 +1.10 18.70 1 121 1990 18.50 20.70B 16.90A 18.80B 18.30 +.90 15 17.40 2 317 1995 15.80 19.20B 15.70A 16.60A 17.00 +.90 15 16.10 148 2000 16.20 17.90B 14.50A 16.20B 15.70 +.70 533 15.00 346 6353 2005 ---- 16.50B 13.40A 16.50B 14.60 +.70 13.90 20 299 2010 13.10 15.30B 12.50A 15.30B 13.50 +.50 49 13.00 49 689 2015 ---- 14.30B 11.50A 14.30B 12.50 +.50 3 12.00 1 475 2020 12.00 13.10B 10.80A 11.40A 11.60 +.40 20 11.20 30 426 2025 10.20 12.30B 10.00A 12.30B 10.80 +.40 3 10.40 4 402 2030 10.00 11.30B 9.30A 11.30B 10.00 +.30 28 9.70 20 286 2035 ---- 10.60B 8.60A 10.60B 9.30 +.30 2 9.00 229 2040 ---- 9.70B 8.00A 9.70B 8.60 +.20 6 8.40 4 100 2045 ---- 9.00B 7.50A 9.00B 8.00 +.10 7.90 2 182 2050 7.70 8.40B 7.00A 8.40B 7.40 +.10 18 7.30 117 4531 2055 ---- 7.80B 6.50A 7.80B 6.90 .00 1 6.90 215 2060 ---- 7.30B 6.10A 7.30B 6.50 +.10 2 6.40 2 929 2065 6.10 6.80B 5.70A 5.80A 6.00 .00 77 6.00 154 2070 ---- 6.30B 5.30A 6.30B 5.60 .00 1 5.60 3 327 2075 5.50 5.90B 5.00A 5.10 5.20 -.10 13 5.30 966 1588 2080 4.90 5.50B 4.70A 5.00B 4.90 .00 1 4.90 16 158 2085 ---- 5.10B 4.40A 5.10B 4.60 .00 27 4.60 1 127 2090 4.60 4.80B 4.10A 4.20A 4.30 .00 10 4.30 1 72 2095 ---- 4.50B 3.90A 3.90A 4.00 -.10 1 4.10 1 1213 2100 3.80 4.20B 3.70A 3.70A 3.70 -.10 88 3.80 35 4242 2105 ---- 4.00B 3.40A 3.40A 3.50 -.10 3 3.60 2 198 2110 ---- 3.70B 3.20A 3.20A 3.30 -.10 4 3.40 122 2115 3.20 3.50B 3.00A 3.50B 3.10 -.10 3 3.20 1 32 2120 ---- 3.30B 2.90A 2.90A 2.90 -.10 1 3.00 2 144 2125 2.70 3.10B 2.70 3.10B 2.70 -.20 6 2.90 481 2130 ---- 2.90B 2.60A 2.60A 2.60 -.10 1 2.70 1 163 2135 ---- 2.70B 2.40A 2.70B 2.50 .00 3 2.50 26 57 2140 ---- 2.60B 2.30A 2.60B 2.30 -.10 2.40 1 60 2145 ---- 2.40B 2.20A 2.20A 2.20 -.10 1 2.30 1 11 2150 2.20 2.30 2.10 2.10A 2.10 -.10 14 2.20 10 2339 2155 2.00 2.20B 2.00 2.00 2.00 -.10 6 2.10 80 2160 ---- 2.10B ---- 2.10B 1.90 .00 2 1.90 1 166 2165 ---- 1.90B ---- 1.90B 1.80 .00 1 1.80 1 94 2170 ---- ---- 1.70A 1.70A 1.70 -.10 3 1.80 29 2175 ---- ---- 1.60A 1.60A 1.70 .00 135 1.70 2 194 2180 ---- 1.70B ---- 1.70B 1.60 .00 1 1.60 1 54 2185 ---- 1.60B ---- 1.60B 1.50 .00 1.50 17 2190 ---- 1.50B ---- 1.50B 1.40 .00 1.40 60 2195 ---- ---- ---- ---- 1.40 .00 1.40 32 2200 ---- ---- ---- ---- 1.30 .00 20 1.30 1131 2205 1.30 1.30 1.30 1.30 1.20 -.10 5 1.30 24 2210 ---- ---- ---- ---- 1.20 .00 8 1.20 1 23 2215 ---- ---- ---- ---- 1.10 -.10 5 1.20 130 2220 ---- ---- ---- ---- 1.00 -.10 13 1.10 86 2225 ---- ---- ---- ---- 1.00 -.10 139 1.10 11 121 2230 ---- ---- ---- ---- 1.00 .00 4 1.00 37 2235 ---- ---- ---- ---- .90 -.10 5 1.00 32 2240 ---- ---- ---- ---- .90 .00 1 .90 1 25 2245 1.00 1.00 1.00 .90A .90 .00 2 .90 18 2250 .90 .90 .90 .90 .80 -.10 15 .90 13 1096 2255 ---- ---- ---- ---- .80 .00 3 .80 1 45 2260 ---- ---- ---- ---- .80 .00 4 .80 80 2265 ---- ---- ---- ---- .80 .00 6 .80 624 2270 ---- ---- ---- ---- .80 +.10 3 .70 72 2275 ---- ---- ---- ---- .70 .00 7 .70 141 2280 ---- ---- ---- ---- .70 .00 5 .70 48 2285 ---- ---- ---- ---- .70 .00 .70 16 2290 ---- ---- ---- ---- .70 +.10 6 .60 32 2295 ---- ---- ---- ---- .70 +.10 4 .60 29 2300 .70 .70 .70 .70 .60 .00 35 .60 1 1021 2305 ---- ---- ---- ---- .60 .00 5 .60 40 2310 ---- ---- ---- ---- .60 +.10 2 .50 18 2320 .70 .70 .70 .60A .60 +.10 3 .50 11 2325 ---- ---- ---- ---- .60 +.10 1 .50 2 49 2330 ---- ---- ---- ---- .50 .00 .50 31 2340 ---- ---- ---- ---- .50 +.10 .40 2 33 2350 .50 .50 .50 .50 .50 +.10 2 .40 583 2360 ---- ---- ---- ---- .40 .00 .40 80 450 2370 ---- ---- ---- ---- .40 .00 .40 41 85 2375 ---- ---- ---- ---- .40 .00 .40 70 244 2380 .50 .50 .50 .50 .40 .00 3 .40 20 2390 ---- ---- ---- ---- .40 +.10 .30 14 2400 .40 .40 .40 .40 .30 .00 1 .30 13 335 2410 ---- ---- ---- ---- .30 .00 .30 93 2425 ---- ---- ---- ---- .30 .00 1 .30 212 2450 .30 .30 .30 .30 .30 .00 3 .30 189 2475 ---- ---- ---- ---- .30 .00 .30 111 2500 ---- ---- ---- ---- .20 -.10 .30 132 2525 ---- ---- ---- ---- .20 .00 .20 102 2550 ---- ---- ---- ---- .20 .00 .20 97 2575 ---- ---- ---- ---- .20 .00 .20 194 2600 ---- ---- ---- ---- .20 .00 .20 388 2800 .10 .10 .10 .10 .20 .00 15 .20 10 821 OG DEC23 Gold Option CALL 900 ---- 1052.60B ---- 1052.50B 1046.80 +6.90 1039.90 925 ---- 1027.60B ---- 1027.60B 1021.80 +6.90 1014.90 950 ---- 1002.60B ---- 1002.60B 996.80 +6.90 989.90 975 ---- 977.60B ---- 977.40B 971.80 +6.90 964.90 1000 ---- 952.60B ---- 952.60B 946.80 +6.90 939.90 1025 ---- 927.60B ---- 927.40B 921.80 +6.90 914.90 1050 ---- 902.60B ---- 902.60B 896.80 +6.90 889.90 1075 ---- 877.60B ---- 877.50B 871.80 +6.90 864.90 1080 ---- 872.50B ---- 872.50B 866.80 +6.90 859.90 1090 ---- 862.50B ---- 862.50B 856.80 +6.90 849.90 1100 ---- 852.60B ---- 852.60B 846.80 +6.90 839.90 1110 ---- 842.50B ---- 842.50B 836.80 +6.90 829.90 1120 ---- 832.50B ---- 832.50B 826.80 +6.90 819.90 1125 ---- 827.60B ---- 827.60B 821.80 +6.90 814.90 1130 ---- 822.50B ---- 822.50B 816.80 +6.90 809.90 1140 ---- 812.50B ---- 812.50B 806.80 +6.90 799.90 1150 ---- 802.60B ---- 802.60B 796.80 +6.90 789.90 1160 ---- 792.50B ---- 792.50B 786.80 +6.90 779.90 1170 ---- 782.60B ---- 782.50B 776.80 +6.90 769.90 1175 ---- 777.60B ---- 777.60B 771.80 +6.90 764.90 1180 ---- 772.60B ---- 772.50B 766.80 +6.90 759.90 1185 ---- 767.60B ---- 767.60B 761.80 +6.90 754.90 1190 ---- 762.60B ---- 762.60B 756.80 +6.90 749.90 1195 ---- 757.60B ---- 757.60B 751.80 +6.90 744.90 1200 ---- 752.70B ---- 752.70B 746.80 +6.90 739.90 1205 ---- 747.60B ---- 747.60B 741.80 +6.90 734.90 1210 ---- 742.60B ---- 742.60B 736.80 +6.90 729.90 1215 ---- 737.60B ---- 737.60B 731.80 +6.90 724.90 1220 ---- 732.60B ---- 732.60B 726.80 +6.90 719.90 1225 ---- 727.60B ---- 727.60B 721.80 +6.90 714.90 1230 ---- 722.60B ---- 722.60B 716.80 +6.90 709.90 1235 ---- 717.60B ---- 717.60B 711.80 +6.90 704.90 1240 ---- 712.60B ---- 712.60B 706.80 +6.90 699.90 1245 ---- 707.70B ---- 707.50B 701.80 +6.90 694.90 1250 ---- 702.70B ---- 702.70B 696.80 +6.90 689.90 1255 ---- 697.60B ---- 697.60B 691.80 +6.90 684.90 1260 ---- 692.60B ---- 692.60B 686.80 +6.90 679.90 1265 ---- 687.60B ---- 687.60B 681.80 +6.90 674.90 1270 ---- 682.60B ---- 682.60B 676.80 +6.90 669.90 1275 ---- 677.60B ---- 677.60B 671.80 +6.90 664.90 1280 ---- 672.60B ---- 672.60B 666.80 +6.90 659.90 1285 ---- 667.60B ---- 667.60B 661.80 +6.90 654.90 1290 ---- 662.70B ---- 662.50B 656.80 +6.90 649.90 1295 ---- 657.70B ---- 657.50B 651.80 +6.90 644.90 1300 ---- 652.70B ---- 652.70B 646.80 +6.90 639.90 1305 ---- 647.70B ---- 647.50B 641.80 +6.90 634.90 1310 ---- 642.70B ---- 642.50B 636.80 +6.90 629.90 1315 ---- 637.60B ---- 637.60B 631.80 +6.90 624.90 1320 ---- 632.60B ---- 632.60B 626.80 +6.90 619.90 1325 ---- 627.70B ---- 627.70B 621.80 +6.90 614.90 1330 ---- 622.60B ---- 622.60B 616.80 +6.90 609.90 1335 ---- 617.60B ---- 617.60B 611.80 +6.90 604.90 1340 ---- 612.70B ---- 612.50B 606.80 +6.90 599.90 1345 ---- 607.70B ---- 607.50B 601.80 +6.90 594.90 1350 ---- 602.70B ---- 602.70B 596.80 +6.90 589.90 1355 ---- 597.70B ---- 597.60B 591.80 +6.90 584.90 1360 ---- 592.70B ---- 592.60B 586.80 +6.90 579.90 1365 ---- 587.70B ---- 587.50B 581.80 +6.90 574.90 1370 ---- 582.70B ---- 582.70B 576.80 +6.90 569.90 1375 ---- 577.70B ---- 577.70B 571.80 +6.90 564.90 1380 ---- 572.70B ---- 572.70B 566.80 +6.90 559.90 1385 ---- 567.70B ---- 567.70B 561.80 +6.90 554.90 1390 ---- 562.70B ---- 562.70B 556.80 +6.90 549.90 1395 ---- 557.70B ---- 557.70B 551.80 +6.90 544.90 1400 ---- 552.80B ---- 552.80B 546.80 +6.90 539.90 1405 ---- 547.70B ---- 547.70B 541.80 +6.90 534.90 1410 ---- 542.70B ---- 542.70B 536.80 +6.90 529.90 1415 ---- 537.70B ---- 537.70B 531.80 +6.90 524.90 1420 ---- 532.70B ---- 532.70B 526.80 +6.90 519.90 1425 ---- 527.70B ---- 527.70B 521.80 +6.90 514.90 1430 ---- 522.70B ---- 522.70B 516.80 +6.90 509.90 1435 ---- 517.70B ---- 517.70B 511.80 +6.90 504.90 1440 ---- 512.70B ---- 512.70B 506.80 +6.90 499.90 1445 ---- 507.70B ---- 507.70B 501.80 +6.90 494.90 1450 ---- 502.80B ---- 502.80B 496.80 +6.90 489.90 1455 ---- 497.70B ---- 497.70B 491.80 +6.90 484.90 1460 ---- 492.70B ---- 492.70B 486.80 +6.90 479.90 1465 ---- 487.70B ---- 487.70B 481.80 +6.90 474.90 1470 ---- 482.70B ---- 482.70B 476.80 +6.90 469.90 1475 ---- 477.80B ---- 477.70B 471.80 +6.90 464.90 1480 ---- 472.70B ---- 472.70B 466.80 +6.90 459.90 1485 ---- 467.70B ---- 467.70B 461.80 +6.90 454.90 1490 ---- 462.70B ---- 462.70B 456.80 +6.90 449.90 1495 ---- 457.70B ---- 457.70B 451.80 +6.90 444.90 1500 ---- 452.80B ---- 452.80B 446.80 +6.90 15 439.90 1505 ---- 447.70B ---- 447.70B 441.80 +6.90 434.90 1510 ---- 442.70B ---- 442.70B 436.80 +6.90 429.90 1515 ---- 437.70B ---- 437.70B 431.80 +6.90 424.90 1520 ---- 432.70B ---- 432.70B 426.80 +6.90 419.90 1525 ---- 427.80B ---- 427.70B 421.80 +6.90 414.90 1530 ---- 422.70B ---- 422.70B 416.80 +6.90 409.90 1535 ---- 417.70B ---- 417.70B 411.80 +6.90 404.90 1540 ---- 412.70B ---- 412.70B 406.80 +6.90 399.90 1545 ---- 407.70B ---- 407.70B 401.80 +6.90 394.90 1550 ---- 402.80B ---- 402.70B 396.80 +6.90 389.90 1555 ---- 397.70B ---- 397.70B 391.80 +6.90 384.90 1560 ---- 392.70B ---- 392.70B 386.80 +6.90 379.90 1565 ---- 387.70B ---- 387.70B 381.80 +6.90 374.90 1570 ---- 382.70B ---- 382.70B 376.80 +6.90 369.90 1575 ---- 377.80B ---- 377.70B 371.80 +6.90 364.90 1580 ---- 372.70B ---- 372.60B 366.80 +6.90 359.90 1585 ---- 367.80B ---- 367.80B 361.80 +6.90 354.90 1590 ---- 362.80B ---- 362.70B 356.80 +6.90 349.90 1595 ---- 357.80B ---- 357.80B 351.80 +6.90 344.90 1600 ---- 352.80B ---- 352.80B 346.80 +6.90 339.90 95 1605 ---- 347.70B ---- 347.70B 341.80 +6.90 334.90 1610 ---- 342.70B ---- 342.70B 336.80 +6.90 329.90 1615 ---- 337.80B ---- 337.60B 331.80 +6.90 324.90 1620 ---- 332.80B ---- 332.80B 326.80 +6.90 319.90 1625 ---- 327.80B ---- 327.80B 321.80 +6.90 15 314.90 80 1630 ---- 322.80B ---- 322.70B 316.80 +6.90 309.90 1635 ---- 317.80B ---- 317.70B 311.80 +6.90 304.90 1640 ---- 312.80B ---- 312.60B 306.80 +6.90 299.90 1645 ---- 307.80B ---- 307.60B 301.80 +6.90 294.90 1650 ---- 302.80B ---- 302.80B 296.80 +6.90 289.90 150 1655 ---- 297.80B ---- 297.70B 291.80 +6.90 284.90 1660 ---- 292.80B ---- 292.80B 286.80 +6.90 279.90 1665 ---- 287.80B ---- 287.60B 281.80 +6.90 274.90 1670 ---- 282.80B ---- 282.80B 276.80 +6.90 269.90 1675 ---- 277.80B ---- 277.70B 271.80 +6.90 264.90 1680 ---- 272.80B ---- 272.70B 266.80 +6.90 259.90 1685 ---- 267.80B ---- 267.60B 261.80 +6.80 255.00 1690 ---- 262.80B ---- 262.60B 256.80 +6.80 250.00 1695 ---- 257.90B ---- 257.90B 251.90 +6.80 245.10 1700 ---- 254.00B ---- 254.00B 246.90 +6.80 240.10 1413 1705 ---- 248.00B ---- 247.90B 241.90 +6.70 235.20 1710 ---- 243.10B ---- 243.10B 237.00 +6.70 230.30 1715 ---- 238.10B ---- 238.10B 232.10 +6.70 225.40 1720 ---- 233.20B ---- 233.20B 227.10 +6.60 220.50 1725 ---- 229.20B ---- 229.20B 222.20 +6.60 215.60 6 29 1730 ---- 223.40B ---- 223.40B 217.30 +6.60 210.70 1735 ---- 218.50B ---- 218.50B 212.40 +6.50 205.90 1 1740 ---- 213.60B ---- 213.60B 207.60 +6.50 201.10 1 1745 ---- 208.70B ---- 208.70B 202.70 +6.50 196.20 1750 ---- 204.70B ---- 204.70B 197.90 +6.50 191.40 567 1755 ---- 198.90B ---- 198.90B 193.00 +6.40 186.60 1760 ---- 194.10B ---- 194.10B 188.20 +6.30 181.90 1765 ---- 189.30B ---- 189.30B 183.40 +6.30 177.10 1770 ---- 184.50B ---- 184.50B 178.70 +6.30 172.40 1775 ---- 180.70B ---- 180.70B 173.90 +6.20 167.70 123 1780 ---- 175.00B ---- 175.00B 169.20 +6.20 163.00 1785 ---- 170.20B ---- 170.20B 164.50 +6.10 158.40 1 1790 ---- 165.60B ---- 165.60B 159.80 +6.00 153.80 1795 ---- 160.90B ---- 160.90B 155.20 +6.00 149.20 1800 156.40 157.30B 156.40 156.50B 150.60 +5.90 1 144.70 1 5683 1805 ---- 151.60B ---- 151.50B 146.00 +5.80 140.20 1810 ---- 147.30B ---- 147.30B 141.50 +5.80 135.70 1815 ---- 143.50B ---- 143.50B 137.00 +5.70 131.30 1 1820 ---- 139.00B ---- 139.00B 132.50 +5.60 126.90 1825 ---- 134.50B ---- 134.50B 128.10 +5.50 122.60 84 1830 ---- 130.10B ---- 130.10B 123.80 +5.50 118.30 52 1835 ---- 125.70B ---- 125.70B 119.50 +5.40 114.10 14 1840 ---- 121.40B ---- 121.40B 115.20 +5.20 110.00 1 1845 ---- 117.20B ---- 117.20B 111.00 +5.10 105.90 1850 ---- 112.90B ---- 112.90B 106.90 +5.00 101.90 54 1876 1855 ---- 108.80B ---- 108.80B 102.90 +4.90 98.00 2 1860 ---- 104.80B ---- 104.80B 98.90 +4.80 94.10 76 1865 ---- 100.70B ---- 100.70B 95.00 +4.70 90.30 1 1870 ---- 96.80B ---- 96.80B 91.20 +4.60 86.60 107 1875 ---- 92.90B ---- 92.90B 87.40 +4.40 83.00 922 1880 ---- 89.20B ---- 89.20B 83.80 +4.30 79.50 131 1885 ---- 85.50B ---- 85.50B 80.20 +4.10 76.10 1890 ---- 81.90B ---- 81.90B 76.70 +4.00 72.70 4 1895 ---- 78.40B 69.40A 78.40B 73.30 +3.80 69.50 1 1900 ---- 74.90B 66.20A 74.90B 70.00 +3.70 66.30 60 1583 1905 ---- 71.60B ---- 71.60B 66.80 +3.60 63.20 89 1910 ---- 68.40B 60.20A 68.40B 63.70 +3.40 60.30 79 1915 ---- 65.20B 57.30A 65.20B 60.60 +3.20 57.40 94 1920 ---- 62.20B 54.50A 62.20B 57.70 +3.00 54.70 12 690 1925 ---- 59.20B 51.90A 59.20B 54.90 +2.90 52.00 3 558 1930 54.10 56.40B 49.30A 56.40B 52.20 +2.80 17 49.40 61 354 1935 ---- 53.60B 46.70A 53.60B 49.60 +2.60 47.00 123 1940 49.00 51.00B 44.30A 51.00B 47.10 +2.50 6 44.60 43 686 1945 ---- 48.40B 42.00A 48.40B 44.60 +2.30 42.30 114 374 1950 40.30 46.00B 39.80A 41.50A 42.30 +2.10 30 40.20 94 10691 1955 ---- 43.60B 37.60A 43.60B 40.10 +2.00 1 38.10 193 1960 38.70 41.30B 35.70A 38.10A 37.90 +1.80 2 36.10 12 1407 1965 ---- 39.10B 33.70A 39.10B 35.90 +1.70 34.20 39 324 1970 34.70 37.10B 31.90A 34.10A 34.00 +1.60 8 32.40 1418 1975 30.60 35.10B 30.10A 30.10A 32.10 +1.50 2 30.60 286 1224 1980 29.70 33.20B 28.40A 32.00B 30.30 +1.30 56 29.00 5 294 1985 ---- 31.40B 26.90A 31.40B 28.70 +1.30 27.40 53 1098 1990 27.30 29.60B 25.40A 27.60B 27.10 +1.10 25 26.00 807 1995 ---- 28.00B 24.00A 28.00B 25.60 +1.10 24.50 92 2000 23.70 26.50B 22.70A 24.60B 24.10 +.90 37 23.20 86 6449 2005 ---- 25.00B 21.40A 25.00B 22.80 +.90 21.90 470 2010 ---- 23.60B 20.20A 23.60B 21.50 +.80 20.70 736 2015 20.60 22.30B 19.10A 19.90A 20.30 +.70 10 19.60 100 1193 2020 19.20 21.10B 18.00A 19.00A 19.10 +.60 20 18.50 224 322 2025 19.90 20.00 17.10A 17.80A 18.10 +.60 3 17.50 59 2746 2030 ---- 18.80B 16.10A 18.80B 17.10 +.50 16.60 879 2035 16.30 17.80B 15.20A 16.00A 16.10 +.40 23 15.70 56 922 2040 ---- 16.90B 14.40A 16.90B 15.20 +.30 7 14.90 74 490 2045 14.50 15.90B 13.60A 14.30A 14.40 +.30 12 14.10 1025 2050 13.20 15.10B 12.90A 13.50 13.60 +.20 255 13.40 30 4344 2055 12.60 14.20B 12.30A 14.20B 12.90 +.20 9 12.70 3 100 2060 ---- 13.50B 11.60A 13.50B 12.20 +.10 12 12.10 118 351 2065 ---- 12.70B 11.00A 12.70B 11.50 .00 11.50 762 2070 11.00 12.10B 10.50A 11.10B 10.90 .00 5 10.90 13 315 2075 9.80 11.50B 9.80 11.50B 10.40 .00 7 10.40 14 1865 2080 ---- 10.80B 9.40A 10.80B 9.80 -.10 30 9.90 2 578 2085 ---- 10.30B 9.00A 10.30B 9.30 -.10 9.40 185 2090 ---- 9.80B 8.50A 9.80B 8.90 -.10 15 9.00 155 2095 ---- 9.20B 8.10A 9.20B 8.40 -.10 8.50 103 2100 7.70 8.80B 7.70 7.90A 8.00 -.10 254 8.10 195 18172 2105 ---- 8.30B 7.40A 8.30B 7.60 -.10 7.70 31 2110 ---- 7.90B 7.00A 7.90B 7.30 .00 7.30 453 2115 ---- 7.50B 6.70A 7.50B 6.90 .00 6.90 1 858 2120 ---- 7.20B 6.40A 7.20B 6.60 .00 6.60 47 121 2125 ---- 6.80B 6.10A 6.80B 6.30 .00 2 6.30 4 586 2130 6.00 6.50B 5.90A 6.50B 6.00 .00 6 6.00 536 2297 2135 6.10 6.20B 5.60A 5.60A 5.70 -.10 2 5.80 1 515 2140 ---- 5.90B 5.40A 5.40A 5.50 .00 10 5.50 1 18 2145 ---- 5.70B 5.10A 5.10A 5.20 -.10 1 5.30 6 42 2150 ---- 5.40B 4.90A 4.90A 5.00 -.10 18 5.10 93 3898 2155 ---- 5.20B 4.70A 4.70A 4.80 -.10 4.90 1 264 2160 ---- 4.90B 4.50A 4.50A 4.60 -.10 4.70 11 46 2165 ---- 4.70B 4.30A 4.30A 4.40 -.10 4 4.50 15 335 2170 4.20 4.50B 4.10A 4.50B 4.20 -.10 2 4.30 66 2175 4.20 4.30B 3.90A 4.30B 4.00 -.10 11 4.10 35 2329 2180 ---- 4.20B 3.80A 4.20B 3.80 -.10 6 3.90 26 123 2185 3.70 4.00B 3.60A 3.60A 3.70 -.10 49 3.80 1 78 2190 3.60 3.80B 3.50A 3.50A 3.50 -.10 12 3.60 19 97 2195 3.30 3.70B 3.30 3.30A 3.40 .00 4 3.40 8 293 2200 3.40 3.60 3.20A 3.20A 3.30 .00 36 3.30 95 8857 2205 ---- 3.30B 3.10A 3.30B 3.10 -.10 1 3.20 2 25 2210 ---- 3.20B ---- 3.20B 3.00 .00 3 3.00 14 23 2215 3.20 3.20 2.90A 2.90A 2.90 .00 3 2.90 1 562 2220 ---- 2.90B ---- 2.90B 2.80 .00 2 2.80 7 1094 2225 3.00 3.00 2.60A 2.60A 2.70 .00 3 2.70 16 1721 2230 ---- 2.80B ---- 2.80B 2.60 .00 5 2.60 8 50 2235 ---- 2.60B ---- 2.60B 2.50 .00 1 2.50 5 18 2240 2.50 2.50 2.40A 2.40A 2.40 .00 2 2.40 22 47 2245 ---- 2.40B ---- 2.40B 2.30 .00 2.30 2 26 2250 ---- 2.40B 2.20A 2.40B 2.20 -.10 5 2.30 1648 5143 2255 ---- 2.30B 2.10A 2.30B 2.20 .00 2.20 12 2260 ---- 2.20B ---- 2.20B 2.10 .00 2.10 8 195 2265 ---- 2.10B ---- 2.10B 2.00 .00 3 2.00 14 2270 ---- ---- 1.90A 1.90A 1.90 -.10 1 2.00 70 2275 ---- 2.00B ---- 2.00B 1.90 .00 3 1.90 1 616 2280 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 385 2285 ---- ---- ---- ---- 1.80 .00 1.80 1 12 2290 ---- 1.80B ---- 1.80B 1.70 .00 2 1.70 6 2295 ---- ---- ---- ---- 1.60 -.10 1.70 17 2300 ---- 1.70B ---- 1.70B 1.60 .00 4 1.60 72 7215 2305 ---- ---- ---- ---- 1.50 -.10 1.60 1 7 2310 1.50 1.50 1.50 1.50 1.50 .00 1 1.50 24 2315 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 101 2320 ---- ---- ---- ---- 1.40 .00 1.40 4 23 2325 1.40 1.40 1.40 1.40 1.40 +.10 5 1.30 5 734 2330 ---- 1.40B ---- 1.40B 1.30 .00 1.30 66 2335 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 16 2340 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 3 425 2345 ---- 1.20B ---- 1.20B 1.20 +.10 1.10 7 2350 1.30 1.30 1.20A 1.20A 1.20 +.10 4 1.10 1816 2360 ---- 1.10B ---- 1.10B 1.10 +.10 1.00 16 2370 1.10 1.10 1.10 1.10 1.10 +.10 13 1.00 3 2375 ---- ---- ---- ---- 1.00 .00 1.00 6 1018 2380 1.00 1.00 1.00 1.00 1.00 .00 2 1.00 34 2390 ---- ---- ---- ---- 1.00 .00 1.00 1001 2400 1.00 1.00 .90 1.00 .90 .00 4 .90 19 3282 2410 ---- ---- ---- ---- .90 +.10 1 .80 5 2420 ---- .80B ---- .80B .80 +.10 .70 2 11 2425 ---- .80B ---- .80B .80 +.10 .70 10 1320 2430 ---- .80B ---- ---- .80 +.10 .70 14 2440 ---- ---- ---- ---- .80 +.10 .70 12 2450 ---- ---- ---- ---- .70 .00 .70 115 998 2475 ---- ---- ---- ---- .70 +.10 .60 47 2490 ---- .60B ---- .60B .60 +.10 .50 1 169 2500 ---- .60B ---- .60B .60 +.10 .50 10 15900 2525 ---- ---- ---- ---- .60 +.10 .50 166 2550 ---- .50B ---- .50B .50 +.10 .40 102 1807 2575 ---- ---- ---- ---- .50 +.10 .40 87 2600 .50 .50 .50 .50 .50 +.10 4 .40 5 2954 2625 ---- ---- ---- ---- .40 .00 .40 60 638 2650 ---- ---- ---- ---- .40 .00 .40 681 2700 ---- ---- ---- ---- .40 +.10 .30 3865 2750 ---- ---- ---- ---- .30 .00 .30 936 2800 ---- ---- ---- ---- .30 +.10 .20 35 759 2900 ---- ---- ---- ---- .30 +.10 .20 70 3000 ---- ---- ---- ---- .20 .00 .20 6 11038 3100 ---- ---- ---- ---- .20 .00 .20 60 3200 ---- ---- ---- ---- .20 .00 .20 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 .10 .10 .10 .10 .10 .00 15 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 .10 .10 .10 .10 .10 .00 2 .10 595 OG JAN24 Gold Option CALL 1250 ---- 722.60B ---- 722.60B 717.00 +7.00 710.00 1275 ---- 697.50B ---- 697.50B 692.00 +7.00 685.00 1300 ---- 672.60B ---- 672.60B 667.00 +7.00 660.00 1325 ---- 647.60B ---- 647.60B 642.00 +7.00 635.00 1350 ---- 622.60B ---- 622.60B 617.00 +7.00 610.00 1375 ---- 597.60B ---- 597.60B 592.00 +7.00 585.00 1400 ---- 572.60B ---- 572.60B 567.00 +7.00 560.00 1425 ---- 547.60B ---- 547.60B 542.00 +7.00 535.00 1430 ---- 542.60B ---- 542.60B 537.00 +7.00 530.00 1440 ---- 532.60B ---- 532.60B 527.00 +7.00 520.00 1450 ---- 522.70B ---- 522.70B 517.00 +7.00 510.00 1460 ---- 512.60B ---- 512.60B 507.00 +7.00 500.00 1470 ---- 502.60B ---- 502.60B 497.00 +7.00 490.00 1475 ---- 497.60B ---- 497.60B 492.00 +7.00 485.00 1480 ---- 492.60B ---- 492.60B 487.00 +7.00 480.00 1490 ---- 482.70B ---- 482.70B 477.00 +7.00 470.00 1500 ---- 472.70B ---- 472.70B 467.00 +7.00 460.00 1510 ---- 462.70B ---- 462.70B 457.00 +7.00 450.00 1520 ---- 452.70B ---- 452.70B 447.00 +7.00 440.00 1525 ---- 447.70B ---- 447.70B 442.00 +7.00 435.00 1530 ---- 442.70B ---- 442.70B 437.00 +7.00 430.00 1535 ---- 437.70B ---- 437.70B 432.00 +7.00 425.00 1540 ---- 432.70B ---- 432.70B 427.00 +7.00 420.00 1545 ---- 427.70B ---- 427.70B 422.00 +7.00 415.00 1550 ---- 422.70B ---- 422.70B 417.00 +7.00 410.00 1 1555 ---- 417.70B ---- 417.70B 412.00 +7.00 405.00 1560 ---- 412.70B ---- 412.70B 407.00 +7.00 400.00 1565 ---- 407.70B ---- 407.70B 402.00 +7.00 395.00 1570 ---- 402.70B ---- 402.70B 397.00 +7.00 390.00 1575 ---- 397.70B ---- 397.70B 392.00 +7.00 385.00 1580 ---- 392.70B ---- 392.70B 387.00 +7.00 380.00 1585 ---- 387.70B ---- 387.70B 382.00 +7.00 375.00 1590 ---- 382.70B ---- 382.70B 377.00 +7.00 370.00 1595 ---- 377.70B ---- 377.60B 372.00 +7.00 365.00 1600 ---- 372.80B ---- 372.80B 367.00 +7.00 360.00 1605 ---- 367.70B ---- 367.60B 362.00 +7.00 355.00 1610 ---- 362.70B ---- 362.70B 357.00 +7.00 350.00 1615 ---- 357.70B ---- 357.70B 352.00 +7.00 345.00 1620 ---- 352.70B ---- 352.70B 347.00 +7.00 340.00 1625 ---- 347.70B ---- 347.70B 342.00 +7.00 335.00 1630 ---- 342.70B ---- 342.70B 337.00 +7.00 330.00 1635 ---- 337.70B ---- 337.70B 332.00 +7.00 325.00 1640 ---- 332.70B ---- 332.70B 327.00 +7.00 320.00 1645 ---- 327.70B ---- 327.70B 322.00 +7.00 315.00 1650 ---- 322.80B ---- 322.80B 317.00 +7.00 310.00 1655 ---- 317.80B ---- 317.80B 312.00 +7.00 305.00 1660 ---- 312.80B ---- 312.80B 307.00 +7.00 300.00 1665 ---- 307.80B ---- 307.80B 302.00 +7.00 295.00 1670 ---- 302.80B ---- 302.80B 297.00 +7.00 290.00 1675 ---- 297.80B ---- 297.80B 292.00 +7.00 285.00 1 1680 ---- 292.80B ---- 292.80B 287.00 +6.90 280.10 1685 ---- 287.90B ---- 287.80B 282.10 +7.00 275.10 1690 ---- 283.00B ---- 283.00B 277.10 +6.90 270.20 1 1695 ---- 278.00B ---- 278.00B 272.10 +6.80 265.30 1700 ---- 274.10B ---- 274.10B 267.20 +6.80 260.40 6 1705 ---- 268.30B ---- 268.30B 262.30 +6.80 255.50 1710 ---- 263.40B ---- 263.40B 257.30 +6.70 250.60 1 1715 ---- 258.30B ---- 258.30B 252.40 +6.70 245.70 1720 ---- 253.50B ---- 253.40B 247.50 +6.60 240.90 1 1725 ---- 249.50B ---- 249.50B 242.70 +6.70 236.00 3 1730 ---- 243.80B ---- 243.80B 237.80 +6.60 231.20 1735 ---- 238.70B ---- 238.70B 233.00 +6.60 226.40 1740 ---- 233.90B ---- 233.90B 228.10 +6.50 221.60 1745 ---- 229.30B ---- 229.30B 223.30 +6.50 216.80 1750 ---- 225.30B ---- 225.30B 218.50 +6.50 212.00 8 1755 ---- 219.40B ---- 219.40B 213.70 +6.40 207.30 1760 ---- 214.70B ---- 214.70B 209.00 +6.40 202.60 1765 ---- 210.00B ---- 210.00B 204.20 +6.30 197.90 1770 ---- 205.20B ---- 205.10B 199.50 +6.30 193.20 1775 ---- 201.50B ---- 201.50B 194.80 +6.20 188.60 1 1780 ---- 195.90B ---- 195.90B 190.20 +6.30 183.90 1785 ---- 191.10B ---- 191.10B 185.50 +6.20 179.30 1790 ---- 186.60B ---- 186.60B 180.90 +6.10 174.80 1 1795 ---- 181.80B ---- 181.80B 176.40 +6.20 170.20 1800 ---- 178.30B ---- 178.30B 171.80 +6.00 165.80 20 1805 ---- 173.60B ---- 173.60B 167.30 +6.00 161.30 1810 ---- 169.20B ---- 169.20B 162.80 +5.90 156.90 1815 ---- 164.70B ---- 164.70B 158.40 +5.90 152.50 1 1820 ---- 160.20B ---- 160.20B 154.00 +5.80 148.20 1 1825 ---- 155.80B ---- 155.80B 149.60 +5.70 143.90 1830 ---- 151.40B ---- 151.40B 145.30 +5.70 139.60 1 1835 ---- 147.10B ---- 147.10B 141.00 +5.50 135.50 1840 ---- 142.80B ---- 142.80B 136.80 +5.50 131.30 1845 ---- 138.60B ---- 138.60B 132.60 +5.40 127.20 1850 ---- 134.40B ---- 134.30B 128.40 +5.20 123.20 2 1855 ---- 130.20B ---- 130.20B 124.40 +5.10 119.30 2 1860 ---- 126.10B ---- 126.10B 120.40 +5.00 115.40 1865 ---- 122.10B ---- 122.10B 116.40 +4.90 111.50 1870 ---- 118.20B ---- 118.20B 112.50 +4.80 107.70 1875 ---- 114.30B ---- 114.30B 108.70 +4.70 104.00 1 1880 ---- 110.40B ---- 110.40B 104.90 +4.50 100.40 1885 ---- 106.60B ---- 106.60B 101.20 +4.30 96.90 1890 ---- 102.90B ---- 102.90B 97.60 +4.20 93.40 1895 ---- 99.30B ---- 99.30B 94.10 +4.10 90.00 2 1900 ---- 95.70B ---- 95.70B 90.60 +4.00 86.60 13 1905 ---- 92.20B ---- 92.20B 87.30 +3.90 83.40 1910 ---- 88.80B ---- 88.80B 84.00 +3.80 80.20 1915 ---- 85.60B ---- 85.60B 80.70 +3.60 77.10 2 1920 ---- 82.30B ---- 82.30B 77.60 +3.50 74.10 3 119 1925 ---- 79.20B ---- 79.20B 74.50 +3.30 71.20 2 1930 ---- 76.10B ---- 76.10B 71.60 +3.20 68.40 1 1935 ---- 73.10B ---- 73.10B 68.70 +3.10 65.60 136 1940 ---- 70.20B ---- 70.20B 65.90 +3.00 62.90 1 67 1945 ---- 67.40B 60.30A 67.40B 63.20 +2.80 60.40 56 69 1950 63.80 64.60B 57.70A 64.60B 60.60 +2.80 1 57.80 223 1955 ---- 62.00B 55.30A 62.00B 58.00 +2.60 55.40 36 1960 ---- 59.40B 52.90A 59.40B 55.50 +2.40 53.10 25 208 1965 ---- 56.90B 50.70A 56.90B 53.20 +2.40 94 50.80 92 358 1970 ---- 54.50B 48.50A 54.50B 50.90 +2.20 10 48.70 316 1975 ---- 52.20B 46.40A 52.20B 48.70 +2.10 46.60 19 1980 ---- 50.00B 44.40A 50.00B 46.50 +1.90 44.60 7 106 1985 ---- 47.80B 42.40A 47.80B 44.50 +1.90 42.60 555 1990 ---- 45.70B 40.50A 45.70B 42.50 +1.70 40.80 7 56 1995 40.20 43.70B 38.70A 40.00A 40.60 +1.60 3 39.00 35 2000 ---- 41.80B 37.00A 41.80B 38.80 +1.50 37.30 5 747 2005 ---- 40.00B 35.30A 40.00B 37.10 +1.40 35.70 5 386 2010 35.80 38.20B 33.80A 34.80A 35.40 +1.30 22 34.10 6 7 2015 ---- 36.50B 32.20A 36.50B 33.80 +1.20 32.60 20 2020 ---- 34.90B 30.80A 34.90B 32.30 +1.10 31.20 19 111 2025 ---- 33.30B 29.40A 33.30B 30.80 +1.00 29.80 3 400 2030 29.70 31.90B 28.20A 29.40A 29.40 +.90 1 28.50 65 2035 ---- 30.40B 26.90A 30.40B 28.10 +.90 27.20 112 152 2040 ---- 29.10B 25.70A 29.10B 26.80 +.70 26.10 47 120 2045 25.70 27.80B 24.60A 25.60A 25.60 +.70 30 24.90 27 139 2050 26.50 26.60B 23.50A 24.20A 24.50 +.70 207 23.80 66 4355 2055 22.70 25.40B 22.40A 25.40B 23.40 +.60 130 22.80 267 344 2060 ---- 24.30B 21.50A 24.30B 22.30 +.50 12 21.80 230 937 2065 ---- 23.20B 20.50A 23.20B 21.30 +.40 20.90 518 2070 20.60 22.20B 19.60A 22.20B 20.40 +.40 7 20.00 577 2075 ---- 21.20B 18.80A 21.20B 19.50 +.30 19.20 1 46 2080 18.40 20.30B 18.00A 19.00B 18.70 +.30 7 18.40 54 2085 ---- 19.40B 17.20A 19.40B 17.90 +.30 17.60 4 1107 2090 16.80 18.60B 16.50A 16.50A 17.10 +.20 5 16.90 40 2095 ---- 17.80B 15.80A 17.80B 16.40 +.20 16.20 3 10 2100 15.50 17.10B 15.20A 15.20A 15.70 +.20 3 15.50 78 4071 2105 ---- 16.30B 14.50A 16.30B 15.00 +.10 14.90 59 2110 ---- 15.60B 14.00A 15.60B 14.40 +.10 14.30 5 20 2115 13.80 15.00B 13.40A 13.70A 13.80 +.10 16 13.70 44 2120 ---- 14.40B 12.90A 14.40B 13.20 .00 13.20 453 2125 12.70 13.80B 12.30A 12.60A 12.70 +.10 20 12.60 726 2130 ---- 13.20B 11.90A 13.20B 12.20 +.10 12.10 1 20 2135 ---- 12.70B 11.40A 12.70B 11.70 .00 11.70 3 2140 ---- 12.20B 11.00A 12.20B 11.20 .00 11.20 16 2145 ---- 11.70B 10.50A 11.70B 10.80 .00 10.80 26 2150 ---- 11.20B 10.20A 11.20B 10.40 .00 10.40 5 1190 2155 ---- 10.80B 9.80A 10.80B 10.00 .00 10.00 4 2160 ---- 10.40B 9.40A 10.40B 9.60 .00 9.60 5 23 2165 ---- 10.00B 9.10A 10.00B 9.20 -.10 9.30 2 2170 ---- 9.60B 8.70A 9.60B 8.90 .00 8.90 7 2175 ---- 9.20B 8.40A 9.20B 8.60 .00 8.60 224 2180 ---- 8.90B 8.10A 8.90B 8.20 -.10 8.30 43 2185 ---- 8.50B 7.80A 8.50B 7.90 -.10 8.00 5 54 2190 ---- 8.20B 7.50A 8.20B 7.70 .00 7.70 25 2195 ---- 7.90B 7.30A 7.90B 7.40 .00 1 7.40 30 2200 7.40 7.60B 7.00A 7.60B 7.10 -.10 6 7.20 14 2646 2205 ---- 7.40B 6.70A 7.40B 6.90 .00 6.90 2210 ---- 7.10B 6.50A 6.50A 6.60 -.10 6.70 4 2215 ---- 6.90B 6.30A 6.30A 6.40 -.10 6.50 1 52 2220 ---- 6.60B 6.10A 6.10A 6.20 -.10 6.30 103 2225 ---- 6.40B 5.90A 5.90A 6.00 -.10 6.10 1 131 2230 ---- 6.20B 5.70A 5.70A 5.80 -.10 5.90 20 2235 ---- 6.00B 5.50A 5.50A 5.60 -.10 5.70 11 2240 ---- 5.80B 5.30A 5.30A 5.40 -.10 5.50 3 2245 ---- 5.60B 5.10A 5.60B 5.20 -.10 5.30 8 2250 ---- 5.40B 5.00A 5.00A 5.10 -.10 2 5.20 3 2018 2255 ---- 5.20B 4.80A 5.20B 4.90 -.10 1 5.00 5 74 2260 ---- 5.00B 4.70A 5.00B 4.80 .00 6 4.80 114 2265 ---- 4.90B 4.50A 4.90B 4.60 -.10 1 4.70 3 2270 ---- 4.70B 4.40A 4.70B 4.50 .00 3 4.50 23 2275 ---- 4.60B 4.30A 4.60B 4.30 -.10 4 4.40 333 2280 ---- 4.40B 4.10A 4.40B 4.20 -.10 4.30 13 2285 ---- 4.30B 4.00A 4.30B 4.10 .00 2 4.10 67 2290 ---- 4.20B 3.90A 4.20B 3.90 -.10 4.00 34 2295 ---- 4.00B 3.80A 4.00B 3.80 -.10 3.90 13 2300 3.90 3.90 3.70A 3.70A 3.70 -.10 12 3.80 24 1869 2305 ---- 3.80B 3.60A 3.80B 3.60 -.10 1 3.70 575 2310 ---- ---- 3.50A 3.50A 3.50 -.10 3.60 7 2315 ---- ---- 3.40A 3.40A 3.40 -.10 3.50 10 2320 ---- ---- 3.30A 3.30A 3.30 -.10 3.40 3 2325 ---- ---- 3.20A 3.20A 3.20 -.10 3.30 1 145 2330 ---- ---- 3.10A 3.10A 3.10 -.10 3.20 25 2340 ---- 3.10B 2.90A 3.10B 2.90 -.10 3.00 25 2350 ---- 2.90B 2.70A 2.90B 2.80 .00 5 2.80 3 412 2360 ---- ---- 2.60A 2.60A 2.60 -.10 3 2.70 1 2370 ---- 2.60B ---- 2.60B 2.50 .00 2.50 16 2375 ---- 2.50B ---- 2.50B 2.40 .00 1 2.40 162 2380 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 2390 ---- 2.30B ---- 2.30B 2.20 .00 2.20 9 2400 ---- 2.20B ---- 2.20B 2.10 .00 2.10 26 1218 2410 ---- 2.10B ---- 2.10B 2.00 .00 2.00 7 2420 ---- ---- ---- ---- 1.90 .00 1.90 2 2425 ---- ---- ---- ---- 1.80 -.10 1 1.90 38 2430 ---- ---- ---- ---- 1.80 .00 1.80 5 2450 ---- 1.70B ---- 1.70B 1.60 .00 1.60 1025 2475 ---- ---- ---- ---- 1.40 -.10 1.50 3 34 2500 ---- ---- ---- ---- 1.30 .00 1.30 807 2525 ---- ---- ---- ---- 1.20 .00 1.20 239 2550 1.10 1.10 1.10 1.10 1.00 .00 16 1.00 70 2575 1.00 1.10 1.00 1.00A .90 .00 9 .90 74 2600 ---- ---- ---- ---- .90 .00 .90 931 2625 ---- ---- ---- ---- .80 .00 .80 93 2700 .60 .60 .60 .60 .60 .00 1 .60 345 3000 ---- ---- ---- ---- .30 .00 .30 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 722.40B ---- 722.40B 717.00 +7.00 710.00 1275 ---- 697.40B ---- 697.40B 692.00 +7.00 685.00 1300 ---- 672.40B ---- 672.40B 667.00 +7.00 660.00 1325 ---- 647.40B ---- 647.40B 642.00 +7.00 635.00 1350 ---- 622.50B ---- 622.50B 617.00 +7.00 610.00 1375 ---- 597.40B ---- 597.40B 592.00 +7.00 585.00 1400 ---- 572.50B ---- 572.50B 567.00 +7.00 560.00 1425 ---- 547.50B ---- 547.50B 542.00 +7.00 535.00 1430 ---- 542.50B ---- 542.50B 537.00 +7.00 530.00 1440 ---- 532.50B ---- 532.50B 527.00 +7.00 520.00 1450 ---- 522.50B ---- 522.50B 517.00 +7.00 510.00 1460 ---- 512.50B ---- 512.50B 507.00 +7.00 500.00 1470 ---- 502.50B ---- 502.50B 497.00 +7.00 490.00 1475 ---- 497.50B ---- 497.50B 492.00 +7.00 485.00 1480 ---- 492.50B ---- 492.50B 487.00 +7.00 480.00 1490 ---- 482.50B ---- 482.50B 477.00 +7.00 470.00 1500 ---- 472.60B ---- 472.60B 467.00 +7.00 460.00 1510 ---- 462.50B ---- 462.50B 457.00 +7.00 450.00 1520 ---- 452.50B ---- 452.50B 447.00 +7.00 440.00 1525 ---- 447.50B ---- 447.50B 442.00 +7.00 435.00 1530 ---- 442.50B ---- 442.50B 437.00 +7.00 430.00 1535 ---- 437.50B ---- 437.50B 432.00 +7.00 425.00 1540 ---- 432.50B ---- 432.50B 427.00 +7.00 420.00 1545 ---- 427.50B ---- 427.50B 422.00 +7.00 415.00 1550 ---- 422.60B ---- 422.60B 417.00 +7.00 410.00 1555 ---- 417.60B ---- 417.60B 412.00 +7.00 405.00 1560 ---- 412.60B ---- 412.60B 407.00 +7.00 400.00 1565 ---- 407.60B ---- 407.60B 402.00 +7.00 395.00 1570 ---- 402.60B ---- 402.60B 397.00 +7.00 390.00 1575 ---- 397.60B ---- 397.60B 392.00 +7.00 385.00 1580 ---- 392.60B ---- 392.60B 387.00 +7.00 380.00 1585 ---- 387.60B ---- 387.60B 382.00 +7.00 375.00 1590 ---- 382.60B ---- 382.60B 377.00 +7.00 370.00 1595 ---- 377.60B ---- 377.60B 372.00 +7.00 365.00 1600 ---- 372.60B ---- 372.60B 367.00 +7.00 360.00 1605 ---- 367.60B ---- 367.60B 362.00 +7.00 355.00 1610 ---- 362.60B ---- 362.60B 357.00 +7.00 350.00 1615 ---- 357.60B ---- 357.60B 352.00 +7.00 345.00 1620 ---- 352.60B ---- 352.60B 347.00 +7.00 340.00 1625 ---- 347.60B ---- 347.60B 342.00 +7.00 335.00 1630 ---- 342.70B ---- 342.70B 337.00 +7.00 330.00 1635 ---- 337.60B ---- 337.60B 332.00 +7.00 325.00 1640 ---- 332.60B ---- 332.60B 327.00 +7.00 320.00 1645 ---- 327.60B ---- 327.60B 322.00 +7.00 315.00 1650 ---- 322.80B ---- 322.80B 317.00 +7.00 310.00 1655 ---- 317.60B ---- 317.60B 312.00 +6.90 305.10 1660 ---- 312.90B ---- 312.90B 307.10 +7.00 300.10 1665 ---- 307.90B ---- 307.90B 302.10 +6.90 295.20 1670 ---- 302.80B ---- 302.80B 297.10 +6.80 290.30 1675 ---- 299.10B ---- 299.10B 292.20 +6.80 285.40 10 1680 ---- 292.90B ---- 292.90B 287.30 +6.80 280.50 1685 ---- 288.00B ---- 288.00B 282.40 +6.80 275.60 1690 ---- 283.10B ---- 283.10B 277.50 +6.80 270.70 1695 ---- 278.20B ---- 278.20B 272.60 +6.70 265.90 1700 ---- 274.60B ---- 274.60B 267.70 +6.70 261.00 48 1705 ---- 268.40B ---- 268.40B 262.90 +6.70 256.20 1710 ---- 263.60B ---- 263.60B 258.00 +6.60 251.40 1 1715 ---- 258.90B ---- 258.90B 253.20 +6.60 246.60 1720 ---- 253.90B ---- 253.90B 248.40 +6.60 241.80 1725 ---- 250.40B ---- 250.40B 243.60 +6.50 237.10 10 1730 ---- 244.40B ---- 244.40B 238.90 +6.60 232.30 1735 ---- 239.60B ---- 239.60B 234.10 +6.50 227.60 1740 ---- 234.90B ---- 234.90B 229.40 +6.50 222.90 1745 ---- 230.10B ---- 230.10B 224.70 +6.40 218.30 1750 ---- 226.60B ---- 226.60B 220.00 +6.40 213.60 6 1755 ---- 220.80B ---- 220.80B 215.30 +6.30 209.00 1760 ---- 216.10B ---- 216.10B 210.70 +6.30 204.40 1765 ---- 211.40B ---- 211.40B 206.10 +6.30 199.80 1770 ---- 206.80B ---- 206.70B 201.50 +6.20 195.30 1775 ---- 203.40B ---- 203.40B 196.90 +6.10 190.80 1780 ---- 197.70B ---- 197.70B 192.40 +6.10 186.30 1785 ---- 194.30B ---- 194.30B 187.90 +6.00 181.90 1790 ---- 189.80B ---- 189.80B 183.40 +6.00 177.40 1795 ---- 185.30B ---- 185.30B 179.00 +5.90 173.10 1800 ---- 180.80B ---- 180.80B 174.60 +5.90 168.70 201 1805 ---- 176.40B ---- 176.40B 170.20 +5.80 164.40 1810 ---- 172.00B ---- 172.00B 165.90 +5.70 160.20 1815 ---- 167.70B ---- 167.70B 161.60 +5.60 156.00 1820 ---- 163.40B ---- 163.40B 157.40 +5.60 151.80 1825 ---- 159.20B ---- 159.20B 153.20 +5.50 147.70 1 1830 ---- 155.00B ---- 155.00B 149.00 +5.40 143.60 2 1835 ---- 150.80B ---- 150.80B 144.90 +5.30 139.60 1840 ---- 146.70B ---- 146.70B 140.80 +5.20 135.60 1845 ---- 142.60B ---- 142.60B 136.80 +5.10 131.70 1850 ---- 138.60B ---- 138.60B 132.90 +5.00 127.90 12 1855 ---- 134.60B ---- 134.60B 129.00 +4.90 124.10 1860 ---- 130.80B ---- 130.80B 125.10 +4.70 120.40 1865 ---- 126.90B ---- 126.90B 121.30 +4.60 116.70 1870 ---- 123.10B ---- 123.10B 117.60 +4.50 113.10 1875 ---- 119.40B ---- 119.40B 114.00 +4.50 109.50 1880 ---- 115.70B ---- 115.70B 110.40 +4.30 106.10 1885 ---- 112.10B ---- 112.10B 106.90 +4.20 102.70 1890 ---- 108.60B ---- 108.60B 103.40 +4.10 99.30 1895 ---- 105.10B ---- 105.10B 100.00 +3.90 96.10 1900 ---- 101.70B ---- 101.70B 96.70 +3.80 92.90 269 1905 ---- 98.40B ---- 98.40B 93.50 +3.70 89.80 7 1910 ---- 95.10B ---- 95.10B 90.30 +3.60 86.70 24 1915 ---- 92.00B ---- 92.00B 87.30 +3.50 83.80 1920 ---- 88.90B ---- 88.90B 84.30 +3.40 80.90 43 1925 ---- 85.80B ---- 85.80B 81.30 +3.20 78.10 3 500 1930 ---- 82.90B ---- 82.90B 78.50 +3.20 75.30 23 1935 ---- 80.10B ---- 80.10B 75.70 +3.00 72.70 3 1940 ---- 77.30B ---- 77.30B 73.00 +2.90 70.10 147 1945 ---- 74.60B ---- 74.60B 70.40 +2.80 67.60 1950 ---- 71.90B ---- 71.90B 67.80 +2.70 65.10 103 1955 ---- 69.40B ---- 69.40B 65.30 +2.50 62.80 13 1960 ---- 66.90B ---- 66.90B 62.90 +2.40 60.50 385 1965 ---- 64.50B 58.20A 64.50B 60.60 +2.30 58.30 59 1970 ---- 62.10B 56.00A 62.10B 58.40 +2.30 56.10 150 302 1975 ---- 59.90B 54.00A 59.90B 56.20 +2.10 54.10 452 1980 ---- 57.60B 52.00A 57.60B 54.10 +2.00 52.10 163 1985 ---- 55.50B 50.00A 55.50B 52.00 +1.90 50.10 64 1990 ---- 53.50B 48.10A 53.50B 50.10 +1.80 48.30 41 1995 ---- 51.50B 46.30A 51.50B 48.20 +1.70 46.50 40 2000 46.50 49.60B 44.60A 49.60B 46.30 +1.60 254 44.70 4 992 2005 ---- 47.70B 42.90A 47.70B 44.60 +1.50 43.10 1 2010 ---- 45.90B 41.30A 45.90B 42.90 +1.40 41.50 3 43 2015 ---- 44.20B 39.70A 44.20B 41.30 +1.40 39.90 37 2020 ---- 42.50B 38.20A 42.50B 39.70 +1.30 38.40 200 2025 ---- 40.90B 36.80A 40.90B 38.20 +1.20 37.00 643 2030 36.40 39.40B 35.40A 36.30A 36.70 +1.10 3 35.60 277 2035 ---- 37.90B 34.10A 37.90B 35.30 +1.00 34.30 3 7 2040 ---- 36.50B 32.80A 36.50B 34.00 +1.00 33.00 1 99 2045 ---- 35.10B 31.60A 35.10B 32.70 +.90 31.80 143 2050 ---- 33.80B 30.40A 33.80B 31.50 +.90 30.60 506 1058 2055 ---- 32.60B 29.30A 32.60B 30.30 +.80 29.50 165 2060 29.70 31.40B 28.20A 28.90A 29.20 +.70 3 28.50 4 88 2065 28.60 30.20B 27.20A 27.80A 28.10 +.70 3 27.40 161 2070 ---- 29.10B 26.20A 29.10B 27.00 +.60 26.40 149 2075 ---- 28.00B 25.20A 28.00B 26.00 +.50 88 25.50 966 2080 ---- 27.00B 24.30A 27.00B 25.10 +.50 24.60 5 2085 ---- 26.00B 23.50A 26.00B 24.20 +.50 23.70 17 2090 ---- 25.10B 22.60A 25.10B 23.30 +.40 22.90 2095 ---- 24.20B 21.80A 24.20B 22.50 +.40 22.10 7 2100 22.10 23.30B 21.00A 21.50A 21.70 +.40 3 21.30 5 2463 2105 ---- 22.50B 20.30A 22.50B 20.90 +.40 20.50 270 2110 ---- 21.70B 19.60A 21.70B 20.10 +.30 19.80 12 2115 19.50 20.90B 18.90A 19.40A 19.40 +.20 16 19.20 9 2120 ---- 20.20B 18.30A 20.20B 18.80 +.30 18.50 535 2125 ---- 19.50B 17.70A 19.50B 18.10 +.20 17.90 399 2130 ---- 18.80B 17.10A 18.80B 17.50 +.20 17.30 18 2135 ---- 18.10B 16.50A 18.10B 16.90 +.20 16.70 25 2140 ---- 17.50B 15.90A 17.50B 16.30 +.20 16.10 48 2145 15.80 16.90B 15.40A 15.70A 15.80 +.20 16 15.60 10 2150 ---- 16.40B 14.90A 16.40B 15.20 +.10 2 15.10 1268 2155 ---- 15.80B 14.40A 15.80B 14.70 +.10 14.60 8 2160 ---- 15.30B 14.00A 15.30B 14.20 +.10 14.10 4 24 2165 ---- 14.80B 13.50A 14.80B 13.80 +.10 13.70 14 2170 ---- 14.30B 13.10A 14.30B 13.30 .00 13.30 9 2175 ---- 13.80B 12.70A 13.80B 12.90 +.10 20 12.80 1171 2180 ---- 13.30B 12.30A 13.30B 12.50 +.10 12.40 12 2185 ---- 12.90B 11.90A 12.90B 12.10 +.10 12.00 8 2190 ---- 12.50B 11.50A 12.50B 11.70 .00 11.70 50 2195 ---- 12.10B 11.20A 12.10B 11.30 .00 11.30 3 2200 11.00 11.70B 10.80A 11.00A 11.00 .00 4 11.00 1982 2205 ---- 11.40B 10.50A 11.40B 10.60 .00 10.60 11 2210 ---- 11.00B 10.20A 11.00B 10.30 .00 10.30 36 2215 ---- 10.70B 9.90A 10.70B 10.00 .00 10.00 8 2220 ---- 10.30B 9.60A 10.30B 9.70 .00 9.70 1 2225 ---- 10.00B 9.30A 10.00B 9.40 .00 9.40 36 2230 ---- 9.70B ---- 9.70B 9.10 .00 9.10 2235 ---- 9.40B 8.80A 8.80A 8.80 -.10 8.90 2240 ---- 9.10B ---- 9.10B 8.60 .00 8.60 2245 ---- 8.90B 8.30A 8.30A 8.30 -.10 8.40 1 2250 8.60 8.60 8.60 8.10A 8.10 .00 3 8.10 1592 2255 ---- 8.40B 7.80A 8.40B 7.90 .00 7.90 2260 ---- 8.10B 7.60A 8.10B 7.60 -.10 7.70 2265 ---- 7.90B 7.40A 7.90B 7.40 -.10 1 7.50 2270 ---- 7.70B 7.20A 7.70B 7.20 -.10 7.30 2275 ---- 7.50B 7.00A 7.50B 7.00 -.10 7.10 1 355 2280 ---- 7.20B 6.80A 7.20B 6.80 -.10 6.90 2285 ---- 7.00B 6.60A 7.00B 6.60 -.10 1 6.70 2290 ---- 6.90B 6.40A 6.90B 6.40 -.10 1 6.50 47 2295 ---- 6.70B ---- 6.70B 6.30 .00 6.30 3 2300 ---- 6.50B 6.10A 6.50B 6.10 -.10 1 6.20 3047 2305 ---- 6.30B 5.90A 6.30B 5.90 -.10 6.00 2310 ---- 6.10B 5.80A 6.10B 5.80 -.10 5.90 174 2315 ---- 6.00B 5.60A 6.00B 5.60 -.10 5.70 2320 ---- 5.80B 5.50A 5.80B 5.50 -.10 5.60 2325 ---- 5.60B 5.30A 5.60B 5.30 -.10 5.40 681 2330 ---- 5.50B 5.20A 5.50B 5.20 -.10 5.30 2340 5.10 5.20B 5.00A 5.00A 4.90 -.10 1 5.00 51 2350 4.90 4.90 4.70A 4.70A 4.70 -.10 1 4.80 1 911 2360 ---- 4.70B 4.50A 4.70B 4.40 -.20 4.60 2370 4.50 4.50 4.30A 4.30A 4.20 -.10 2 4.30 3 2375 ---- 4.30B ---- 4.30B 4.10 -.10 4.20 194 2380 ---- 4.20B ---- 4.20B 4.00 -.10 4.10 2390 ---- 4.10B ---- 4.10B 3.80 -.10 3.90 2400 ---- 3.90B 3.70A 3.90B 3.60 -.20 12 3.80 58 1397 2410 ---- 3.70B ---- 3.70B 3.50 -.10 3.60 2420 ---- 3.50B ---- 3.50B 3.30 -.10 3.40 2425 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 37 2430 ---- ---- ---- ---- 3.20 -.10 3.30 2450 ---- ---- ---- ---- 2.90 -.10 5 3.00 5 302 2475 ---- ---- ---- ---- 2.60 -.10 4 2.70 37 2500 ---- ---- ---- ---- 2.30 -.10 11 2.40 25 1250 2525 ---- ---- ---- ---- 2.10 -.10 2.20 57 2550 2.00 2.00 1.90A 1.90A 1.90 -.10 1 2.00 59 2575 ---- ---- ---- ---- 1.70 -.10 1.80 46 2600 ---- ---- ---- ---- 1.60 .00 1.60 192 2625 ---- ---- ---- ---- 1.40 -.10 1.50 72 2700 ---- ---- ---- ---- 1.10 .00 1.10 43 635 2800 ---- ---- ---- ---- .80 .00 .80 1254 3000 ---- ---- ---- ---- .50 .00 .50 545 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .30 +.10 .20 8 OG MAR24 Gold Option CALL 1250 ---- 741.40B ---- 741.40B 736.20 +7.10 729.10 1275 ---- 716.40B ---- 716.40B 711.20 +7.10 704.10 1300 ---- 691.50B ---- 691.50B 686.20 +7.10 679.10 1325 ---- 666.40B ---- 666.40B 661.20 +7.10 654.10 1350 ---- 641.50B ---- 641.50B 636.20 +7.10 629.10 1375 ---- 616.50B ---- 616.50B 611.20 +7.10 604.10 1400 ---- 591.50B ---- 591.50B 586.20 +7.10 579.10 1425 ---- 566.50B ---- 566.50B 561.20 +7.10 554.10 1440 ---- 551.50B ---- 551.50B 546.20 +7.10 539.10 1450 ---- 541.60B ---- 541.60B 536.20 +7.10 529.10 1460 ---- 531.50B ---- 531.50B 526.20 +7.10 519.10 1470 ---- 521.50B ---- 521.50B 516.20 +7.10 509.10 1475 ---- 516.50B ---- 516.50B 511.20 +7.10 504.10 1480 ---- 511.50B ---- 511.50B 506.20 +7.10 499.10 1490 ---- 501.60B ---- 501.60B 496.20 +7.10 489.10 1500 ---- 491.60B ---- 491.60B 486.20 +7.10 479.10 1510 ---- 481.60B ---- 481.60B 476.20 +7.10 469.10 1520 ---- 471.60B ---- 471.60B 466.20 +7.10 459.10 1525 ---- 466.60B ---- 466.60B 461.20 +7.10 454.10 1530 ---- 461.60B ---- 461.60B 456.20 +7.10 449.10 1540 ---- 451.60B ---- 451.60B 446.20 +7.10 439.10 1545 ---- 446.60B ---- 446.60B 441.20 +7.10 434.10 1550 ---- 441.60B ---- 441.60B 436.20 +7.10 429.10 1555 ---- 436.60B ---- 436.60B 431.20 +7.10 424.10 1560 ---- 431.60B ---- 431.60B 426.20 +7.10 419.10 1565 ---- 426.60B ---- 426.60B 421.20 +7.10 414.10 1570 ---- 421.60B ---- 421.60B 416.20 +7.10 409.10 1575 ---- 416.60B ---- 416.60B 411.20 +7.10 404.10 1580 ---- 411.60B ---- 411.60B 406.20 +7.10 399.10 1585 ---- 406.60B ---- 406.60B 401.20 +7.10 394.10 1590 ---- 401.60B ---- 401.60B 396.20 +7.10 389.10 1595 ---- 396.60B ---- 396.60B 391.20 +7.10 384.10 1600 ---- 391.70B ---- 391.70B 386.20 +7.10 379.10 1605 ---- 386.60B ---- 386.60B 381.20 +7.10 374.10 1610 ---- 381.60B ---- 381.60B 376.20 +7.10 369.10 1615 ---- 376.60B ---- 376.60B 371.20 +7.10 364.10 1620 ---- 371.60B ---- 371.60B 366.20 +7.10 359.10 1625 ---- 366.70B ---- 366.70B 361.20 +7.10 354.10 10 1630 ---- 361.70B ---- 361.70B 356.20 +7.10 349.10 1635 ---- 356.70B ---- 356.70B 351.20 +7.10 344.10 1640 ---- 351.70B ---- 351.70B 346.20 +7.10 339.10 1645 ---- 346.70B ---- 346.70B 341.20 +7.00 334.20 1650 ---- 343.20B ---- 343.20B 336.20 +7.00 329.20 1 1655 ---- 336.80B ---- 336.80B 331.30 +7.00 324.30 1660 ---- 331.90B ---- 331.90B 326.30 +7.00 319.30 1665 ---- 326.90B ---- 326.90B 321.40 +7.00 314.40 1670 ---- 322.00B ---- 322.00B 316.50 +7.00 309.50 1675 ---- 318.40B ---- 318.40B 311.50 +6.80 5 304.70 6 1680 ---- 312.10B ---- 312.10B 306.60 +6.80 299.80 1685 ---- 307.20B ---- 307.20B 301.80 +6.90 294.90 1690 ---- 302.30B ---- 302.30B 296.90 +6.80 290.10 1695 ---- 297.40B ---- 297.40B 292.00 +6.70 285.30 1700 ---- 294.00B ---- 294.00B 287.20 +6.70 280.50 25 1705 ---- 287.80B ---- 287.80B 282.40 +6.70 275.70 1710 ---- 282.90B ---- 282.90B 277.60 +6.70 270.90 1715 ---- 278.10B ---- 278.10B 272.80 +6.70 266.10 1720 ---- 273.30B ---- 273.30B 268.00 +6.60 261.40 1725 ---- 269.90B ---- 269.90B 263.20 +6.50 256.70 5 1730 ---- 263.80B ---- 263.80B 258.50 +6.50 252.00 2 1735 ---- 259.00B ---- 259.00B 253.80 +6.50 247.30 1740 ---- 254.20B ---- 254.20B 249.10 +6.50 242.60 1745 ---- 249.50B ---- 249.40B 244.40 +6.40 238.00 1750 ---- 246.30B ---- 246.30B 239.70 +6.30 233.40 1755 ---- 240.20B ---- 240.20B 235.10 +6.30 228.80 1 1760 ---- 235.60B ---- 235.60B 230.50 +6.30 224.20 1765 ---- 231.00B ---- 231.00B 225.90 +6.20 219.70 4 1770 ---- 226.40B ---- 226.40B 221.40 +6.20 215.20 1 1775 ---- 223.30B ---- 223.30B 216.80 +6.10 210.70 1 1780 ---- 218.70B ---- 218.70B 212.30 +6.10 206.20 1785 ---- 214.20B ---- 214.20B 207.90 +6.10 201.80 3 1790 ---- 209.70B ---- 209.70B 203.40 +6.00 197.40 1795 ---- 205.30B ---- 205.30B 199.00 +5.90 193.10 3 1800 ---- 200.90B ---- 200.90B 194.60 +5.90 188.70 4 1805 ---- 196.50B ---- 196.50B 190.30 +5.90 184.40 1810 ---- 192.10B ---- 192.10B 186.00 +5.80 180.20 1815 ---- 187.80B ---- 187.80B 181.70 +5.70 176.00 1 1820 ---- 183.50B ---- 183.50B 177.50 +5.70 171.80 1 1825 ---- 179.30B ---- 179.30B 173.30 +5.60 167.70 1830 ---- 175.10B ---- 175.10B 169.20 +5.60 163.60 1835 ---- 170.90B ---- 170.90B 165.10 +5.50 159.60 1840 ---- 166.80B ---- 166.80B 161.00 +5.40 155.60 1845 ---- 162.80B ---- 162.80B 157.00 +5.30 151.70 1850 ---- 158.70B ---- 158.70B 153.00 +5.20 147.80 2 1855 ---- 154.80B ---- 154.80B 149.10 +5.10 144.00 1860 ---- 150.90B ---- 150.90B 145.30 +5.10 140.20 1865 ---- 147.00B ---- 147.00B 141.50 +5.00 136.50 1870 ---- 143.20B ---- 143.20B 137.70 +4.80 132.90 20 1875 ---- 139.40B ---- 139.40B 134.00 +4.70 129.30 100 100 1880 ---- 135.70B ---- 135.70B 130.40 +4.70 125.70 2 1885 ---- 132.10B ---- 132.10B 126.80 +4.60 122.20 1 1890 ---- 128.50B ---- 128.50B 123.30 +4.50 118.80 1895 ---- 124.90B ---- 124.90B 119.80 +4.30 115.50 1 1900 116.40 121.50B 116.40 121.50B 116.40 +4.20 2 112.20 328 1905 ---- 118.10B ---- 118.00B 113.10 +4.20 108.90 2 1910 ---- 114.70B ---- 114.70B 109.80 +4.00 105.80 1915 ---- 111.40B ---- 111.40B 106.60 +3.90 102.70 1920 ---- 108.20B ---- 108.20B 103.50 +3.90 99.60 1925 ---- 105.10B ---- 105.10B 100.40 +3.70 96.70 3 1930 ---- 102.00B ---- 102.00B 97.40 +3.60 93.80 1 1935 ---- 99.00B ---- 99.00B 94.40 +3.50 90.90 1940 ---- 96.00B ---- 96.00B 91.60 +3.40 88.20 1 1945 ---- 93.10B ---- 93.10B 88.80 +3.30 85.50 1950 ---- 90.40B ---- 90.40B 86.00 +3.20 82.80 3590 1955 ---- 87.60B ---- 87.60B 83.30 +3.00 80.30 3 1960 ---- 84.90B ---- 84.90B 80.70 +2.90 77.80 3 1965 ---- 82.30B ---- 82.30B 78.20 +2.90 75.30 100 1970 ---- 79.80B ---- 79.80B 75.70 +2.70 73.00 1975 ---- 77.30B ---- 77.30B 73.30 +2.60 70.70 1 8 1980 ---- 74.90B ---- 74.90B 71.00 +2.60 68.40 1985 ---- 72.60B ---- 72.60B 68.70 +2.40 66.30 2 1990 ---- 70.30B ---- 70.30B 66.50 +2.30 64.20 189 1995 ---- 68.10B ---- 68.10B 64.40 +2.30 62.10 65 2000 ---- 65.90B 60.10A 65.90B 62.30 +2.10 50 60.20 3 169 2005 ---- 63.80B ---- 63.80B 60.30 +2.10 58.20 2010 57.90 61.80B 57.90 59.00B 58.40 +2.00 3 56.40 125 2015 56.80 59.80B 56.80 56.70A 56.50 +1.90 1 54.60 2020 55.00 57.90B 55.00 54.90A 54.60 +1.80 1 52.80 2025 ---- 56.10B 51.10A 56.10B 52.90 +1.70 51.20 2 44 2030 50.80 54.30B 50.80 51.80B 51.20 +1.70 3 49.50 2035 ---- 52.60B 47.90A 52.60B 49.50 +1.50 48.00 2040 ---- 50.90B ---- 50.90B 47.90 +1.50 46.40 37 2045 ---- 49.30B 44.90A 49.30B 46.40 +1.40 45.00 5 2050 45.20 47.70B 45.20 45.00A 44.90 +1.40 3 43.50 524 2055 ---- 46.20B 42.10A 46.20B 43.40 +1.20 42.20 2 120 2060 ---- 44.70B ---- 44.70B 42.00 +1.20 40.80 81 2065 40.40 43.30B 39.50A 41.20B 40.70 +1.10 3 39.60 4 2070 39.70 42.00B 39.70 39.60A 39.40 +1.10 3 38.30 45 2075 ---- 40.60B ---- 40.60B 38.20 +1.10 37.10 102 2080 ---- 39.40B 35.90A 39.40B 37.00 +1.00 36.00 18 2085 ---- 38.10B 34.80A 38.10B 35.80 +.90 34.90 2090 ---- 37.00B ---- 37.00B 34.70 +.90 33.80 25 2095 ---- 35.80B 32.70A 35.80B 33.60 +.80 32.80 32 2100 ---- 34.70B 31.70A 34.70B 32.60 +.80 31.80 35 881 2105 ---- 33.60B ---- 33.60B 31.60 +.80 30.80 24 2110 ---- 32.60B 29.80A 32.60B 30.60 +.70 29.90 28 2115 ---- 31.60B 28.90A 31.60B 29.70 +.70 29.00 2120 28.60 30.70B 28.60 29.10B 28.80 +.70 3 28.10 5 2125 27.70 29.70B 27.20A 28.20B 27.90 +.60 3 27.30 170 2130 ---- 28.80B 26.40A 28.80B 27.10 +.60 26.50 2135 ---- 28.00B 25.60A 28.00B 26.30 +.60 25.70 2140 ---- 27.10B 24.90A 27.10B 25.50 +.50 25.00 4 2145 ---- 26.30B ---- 26.30B 24.80 +.60 24.20 2150 ---- 25.60B ---- 25.60B 24.00 +.50 2 23.50 2641 2155 ---- 24.80B 22.80A 24.80B 23.30 +.40 22.90 8 2160 ---- 24.10B 22.10A 24.10B 22.70 +.50 22.20 2 2165 ---- 23.40B 21.50A 23.40B 22.00 +.40 21.60 7 2170 ---- 22.70B 20.90A 22.70B 21.40 +.40 21.00 9 2175 ---- 22.10B 20.30A 22.10B 20.80 +.40 20.40 233 2180 ---- 21.40B ---- 21.40B 20.20 +.40 19.80 20 2185 ---- 20.80B 19.20A 20.80B 19.60 +.30 19.30 6 2190 ---- 20.20B ---- 20.20B 19.00 +.30 18.70 9 16 2195 ---- 19.70B ---- 19.70B 18.50 +.30 18.20 293 2200 ---- 19.20B ---- 19.20B 18.00 +.30 52 17.70 4 22138 2205 ---- 18.60B 17.20A 18.60B 17.50 +.20 17.30 14 2210 ---- 18.10B 16.70A 18.10B 17.00 +.20 16.80 16 2215 16.80 17.60B 16.60 16.50A 16.60 +.30 4 16.30 15 2220 16.50 17.10B 16.50 16.10A 16.10 +.20 2 15.90 20 2225 ---- 16.60B 15.40A 16.60B 15.70 +.20 15.50 100 2230 ---- 16.10B 15.00A 16.10B 15.20 +.10 15.10 23 2235 ---- 15.70B 14.60A 15.70B 14.80 +.10 14.70 6 2240 ---- 15.30B ---- 15.30B 14.40 +.10 14.30 3 2245 ---- 14.90B ---- 14.90B 14.10 +.20 13.90 18 2250 ---- 14.50B 13.50A 14.50B 13.70 +.10 13.60 115 2255 ---- 14.10B ---- 14.10B 13.30 +.10 13.20 2260 ---- 13.70B ---- 13.70B 13.00 +.10 12.90 12 2265 ---- 13.40B 12.50A 13.40B 12.60 .00 12.60 2270 ---- 13.00B 12.20A 13.00B 12.30 .00 12.30 1 2275 ---- 12.70B 11.90A 12.70B 12.00 .00 12.00 594 2280 ---- 12.40B 11.60A 11.60A 11.70 .00 11.70 2285 ---- 12.00B ---- 12.00B 11.40 .00 11.40 2290 ---- 11.70B ---- 11.70B 11.10 .00 11.10 2295 ---- 11.40B ---- 11.40B 10.80 .00 10.80 2300 ---- 11.20B ---- 11.20B 10.60 .00 10.60 34 167 2305 ---- 10.90B ---- 10.90B 10.30 .00 10.30 2310 ---- 10.60B ---- 10.60B 10.10 .00 10.10 2315 ---- 10.30B ---- 10.30B 9.80 .00 9.80 2320 ---- 10.10B ---- 10.10B 9.60 .00 9.60 2325 ---- 9.90B ---- 9.90B 9.40 .00 9.40 176 2330 ---- 9.60B ---- 9.60B 9.10 -.10 9.20 16 2335 ---- 9.40B ---- 9.40B 8.90 -.10 9.00 38 2340 ---- 9.20B ---- 9.20B 8.70 .00 8.70 2345 ---- 8.90B ---- 8.90B 8.50 .00 8.50 1 2350 ---- 8.70B ---- 8.70B 8.30 -.10 1 8.40 669 2360 ---- 8.30B ---- 8.30B 7.90 -.10 8.00 1 2370 ---- 7.90B ---- 7.90B 7.60 .00 7.60 2375 ---- 7.80B ---- 7.80B 7.40 -.10 7.50 50 2380 ---- 7.60B ---- 7.60B 7.30 .00 7.30 2390 ---- 7.20B ---- 7.20B 6.90 -.10 7.00 16 2400 ---- 6.90B ---- 6.90B 6.60 -.10 6.70 10001 2410 ---- 6.60B ---- 6.60B 6.40 .00 6.40 2420 ---- 6.30B ---- 6.30B 6.10 .00 6.10 5 2425 ---- 6.20B ---- 6.20B 6.00 .00 6.00 89 2430 ---- 6.10B ---- 6.10B 5.80 -.10 5.90 85 2440 ---- 5.80B ---- 5.80B 5.60 .00 5.60 2450 ---- 5.60B ---- 5.60B 5.40 .00 5.40 4 271 2475 ---- 5.00B ---- 5.00B 4.80 -.10 4.90 88 2500 ---- 4.50B ---- 4.50B 4.40 .00 4.40 9 911 2525 ---- 4.10B ---- 4.10B 4.00 .00 4.00 23 143 2550 ---- 3.70B ---- 3.70B 3.60 .00 3.60 11 176 2575 ---- 3.40B ---- 3.40B 3.30 .00 3.30 10 95 2600 ---- 3.10B ---- 3.10B 3.00 .00 3.00 9 534 2625 ---- 2.80B ---- 2.80B 2.70 .00 2.70 66 2750 ---- ---- ---- ---- 1.80 .00 1.80 755 2800 ---- ---- ---- ---- 1.50 .00 1.50 200 2975 ---- ---- ---- ---- .90 .00 .90 54 3000 ---- ---- ---- ---- .90 .00 .90 436 3250 ---- ---- ---- ---- .50 .00 .50 20 3500 ---- ---- ---- ---- .40 +.10 6 .30 119 4000 .30 .30 .30 .30 .20 .00 100 .20 7 OG APR24 Gold Option CALL 1250 ---- 741.20B ---- 741.20B 736.20 +7.10 729.10 1275 ---- 716.20B ---- 716.20B 711.20 +7.10 704.10 1300 ---- 691.20B ---- 691.20B 686.20 +7.10 679.10 1325 ---- 666.20B ---- 666.20B 661.20 +7.10 654.10 1350 ---- 641.20B ---- 641.20B 636.20 +7.10 629.10 1375 ---- 616.20B ---- 616.20B 611.20 +7.10 604.10 1400 ---- 591.20B ---- 591.20B 586.20 +7.10 579.10 1425 ---- 566.20B ---- 566.20B 561.20 +7.10 554.10 1440 ---- 551.10B ---- 551.10B 546.20 +7.10 539.10 1450 ---- 541.20B ---- 541.20B 536.20 +7.10 529.10 1460 ---- 531.10B ---- 531.10B 526.20 +7.10 519.10 1470 ---- 521.20B ---- 521.20B 516.20 +7.10 509.10 1475 ---- 516.30B ---- 516.30B 511.20 +7.10 504.10 1480 ---- 511.20B ---- 511.20B 506.20 +7.10 499.10 1490 ---- 501.20B ---- 501.20B 496.20 +7.10 489.10 1500 ---- 491.30B ---- 491.30B 486.20 +7.10 479.10 1510 ---- 481.20B ---- 481.20B 476.20 +7.10 469.10 1520 ---- 471.20B ---- 471.20B 466.20 +7.10 459.10 1525 ---- 466.30B ---- 466.30B 461.20 +7.10 454.10 1530 ---- 461.20B ---- 461.20B 456.20 +7.10 449.10 1540 ---- 451.20B ---- 451.20B 446.20 +7.10 439.10 1545 ---- 446.20B ---- 446.20B 441.20 +7.10 434.10 1550 ---- 441.30B ---- 441.30B 436.20 +7.10 429.10 1555 ---- 436.20B ---- 436.20B 431.20 +7.10 424.10 1560 ---- 431.20B ---- 431.20B 426.20 +7.10 419.10 1565 ---- 426.20B ---- 426.20B 421.20 +7.10 414.10 1570 ---- 421.20B ---- 421.20B 416.20 +7.10 409.10 1575 ---- 416.30B ---- 416.30B 411.20 +7.10 404.10 1580 ---- 411.20B ---- 411.20B 406.20 +7.10 399.10 1585 ---- 406.20B ---- 406.20B 401.20 +7.10 394.10 1590 ---- 401.20B ---- 401.20B 396.20 +7.10 389.10 1595 ---- 396.20B ---- 396.20B 391.20 +7.10 384.10 1600 ---- 391.30B ---- 391.30B 386.20 +7.10 379.10 1605 ---- 386.20B ---- 386.20B 381.20 +7.10 374.10 1610 ---- 381.20B ---- 381.20B 376.20 +7.10 369.10 1615 ---- 376.20B ---- 376.20B 371.20 +7.10 364.10 1620 ---- 371.20B ---- 371.20B 366.20 +7.10 359.10 1625 ---- 368.20B ---- 368.20B 361.20 +7.00 354.20 1630 ---- 361.20B ---- 361.20B 356.20 +7.00 349.20 1635 ---- 356.20B ---- 356.20B 351.30 +7.00 344.30 1640 ---- 351.30B ---- 351.30B 346.30 +6.90 339.40 1645 ---- 346.40B ---- 346.40B 341.40 +6.90 334.50 1650 ---- 343.40B ---- 343.40B 336.50 +6.90 329.60 14 1655 ---- 336.60B ---- 336.50B 331.60 +6.90 324.70 1660 ---- 331.60B ---- 331.60B 326.70 +6.90 319.80 1665 ---- 326.70B ---- 326.70B 321.80 +6.80 315.00 1670 ---- 321.90B ---- 321.90B 316.90 +6.80 310.10 1675 ---- 318.90B ---- 318.90B 312.10 +6.80 305.30 39 1680 ---- 312.20B ---- 312.20B 307.30 +6.80 300.50 1685 ---- 307.30B ---- 307.30B 302.50 +6.80 295.70 1690 ---- 302.50B ---- 302.50B 297.70 +6.70 291.00 1695 ---- 297.80B ---- 297.80B 292.90 +6.70 286.20 1700 ---- 294.80B ---- 294.80B 288.10 +6.60 281.50 35 1705 ---- 288.20B ---- 288.20B 283.40 +6.60 276.80 1710 ---- 283.50B ---- 283.50B 278.70 +6.60 272.10 1715 ---- 278.80B ---- 278.80B 274.00 +6.60 267.40 1720 ---- 274.10B ---- 274.10B 269.30 +6.50 262.80 1725 ---- 271.20B ---- 271.20B 264.60 +6.50 258.10 1730 ---- 264.70B ---- 264.70B 260.00 +6.50 253.50 1735 ---- 260.10B ---- 260.10B 255.30 +6.40 248.90 1740 ---- 255.50B ---- 255.50B 250.70 +6.30 244.40 1745 ---- 250.90B ---- 250.90B 246.20 +6.40 239.80 2 1750 ---- 248.00B ---- 248.00B 241.60 +6.30 235.30 3 1755 ---- 241.80B ---- 241.80B 237.10 +6.30 230.80 1760 ---- 238.70B ---- 238.70B 232.60 +6.30 226.30 1765 ---- 234.40B ---- 234.40B 228.10 +6.20 221.90 1770 ---- 229.90B ---- 229.90B 223.70 +6.20 217.50 1775 ---- 225.40B ---- 225.40B 219.20 +6.10 213.10 1780 ---- 221.00B ---- 221.00B 214.90 +6.10 208.80 1785 ---- 216.60B ---- 216.60B 210.50 +6.00 204.50 1790 ---- 212.30B ---- 212.30B 206.20 +6.00 200.20 1795 ---- 208.00B ---- 208.00B 201.90 +5.90 196.00 1800 ---- 203.70B ---- 203.70B 197.60 +5.80 191.80 1 1805 ---- 199.40B ---- 199.40B 193.40 +5.80 187.60 1810 ---- 195.20B ---- 195.20B 189.20 +5.70 183.50 1815 ---- 191.00B ---- 191.00B 185.10 +5.60 179.50 1820 ---- 186.90B ---- 186.90B 181.00 +5.60 175.40 1825 ---- 182.70B ---- 182.70B 176.90 +5.40 171.50 1830 ---- 178.70B ---- 178.70B 172.90 +5.40 167.50 1835 ---- 174.70B ---- 174.70B 169.00 +5.40 163.60 1840 ---- 170.70B ---- 170.70B 165.00 +5.20 159.80 1845 ---- 166.80B ---- 166.80B 161.20 +5.20 156.00 1850 ---- 162.90B ---- 162.90B 157.30 +5.00 152.30 1855 ---- 159.10B ---- 159.10B 153.50 +4.90 148.60 1860 ---- 155.30B ---- 155.30B 149.80 +4.80 145.00 1865 ---- 151.60B ---- 151.60B 146.10 +4.70 141.40 1870 ---- 147.90B ---- 147.90B 142.50 +4.70 137.80 1875 ---- 144.30B ---- 144.30B 139.00 +4.60 134.40 2 1880 ---- 140.70B ---- 140.70B 135.50 +4.50 131.00 1885 ---- 137.20B ---- 137.20B 132.00 +4.40 127.60 1890 ---- 133.70B ---- 133.70B 128.60 +4.30 124.30 1895 ---- 130.30B ---- 130.30B 125.30 +4.20 121.10 1900 ---- 126.90B ---- 126.90B 122.00 +4.10 117.90 62 1905 ---- 123.60B ---- 123.60B 118.80 +4.00 114.80 1910 ---- 120.40B ---- 120.40B 115.60 +3.90 111.70 1915 ---- 117.20B ---- 117.20B 112.50 +3.80 108.70 1920 ---- 114.10B ---- 114.10B 109.50 +3.70 105.80 1925 ---- 111.20B ---- 111.20B 106.50 +3.60 102.90 1930 ---- 108.20B ---- 108.20B 103.60 +3.50 100.10 1935 ---- 105.20B ---- 105.20B 100.80 +3.50 97.30 1940 ---- 102.30B ---- 102.30B 98.00 +3.40 94.60 1945 ---- 99.50B ---- 99.50B 95.30 +3.30 92.00 1950 ---- 96.90B ---- 96.90B 92.60 +3.10 89.50 37 1955 ---- 94.30B ---- 94.30B 90.00 +3.10 86.90 1960 ---- 91.60B ---- 91.60B 87.50 +3.00 84.50 1965 ---- 89.10B ---- 89.10B 85.00 +2.90 82.10 1970 ---- 86.60B ---- 86.60B 82.60 +2.80 79.80 1975 ---- 84.20B ---- 84.20B 80.30 +2.80 77.50 11 11 1980 ---- 81.80B ---- 81.80B 78.00 +2.70 75.30 100 1985 ---- 79.60B ---- 79.60B 75.80 +2.60 73.20 56 1990 ---- 77.30B ---- 77.30B 73.60 +2.50 71.10 20 1995 ---- 75.10B ---- 75.10B 71.50 +2.40 69.10 2000 ---- 73.00B ---- 73.00B 69.40 +2.30 67.10 282 2005 ---- 70.90B ---- 70.90B 67.50 +2.30 65.20 2010 ---- 68.90B ---- 68.90B 65.50 +2.10 63.40 2015 ---- 67.00B ---- 67.00B 63.60 +2.00 61.60 69 2020 ---- 65.10B ---- 65.10B 61.80 +2.00 59.80 2025 ---- 63.30B ---- 63.30B 60.00 +1.90 2 58.10 69 2030 ---- 61.40B ---- 61.40B 58.30 +1.80 56.50 166 2035 ---- 59.70B ---- 59.70B 56.60 +1.70 54.90 2040 ---- 58.10B ---- 58.10B 55.00 +1.60 53.40 16 2045 ---- 56.40B ---- 56.40B 53.40 +1.50 51.90 2050 ---- 54.80B ---- 54.80B 51.90 +1.50 50.40 694 2055 ---- 53.20B ---- 53.20B 50.40 +1.40 49.00 20 2060 ---- 51.80B ---- 51.80B 49.00 +1.40 47.60 6 2065 ---- 50.30B ---- 50.30B 47.60 +1.30 46.30 2070 ---- 48.90B ---- 48.90B 46.30 +1.30 45.00 1 2075 ---- 47.60B ---- 47.60B 45.00 +1.20 43.80 92 2080 44.10 46.20 44.10 43.80A 43.80 +1.20 6 42.60 30 2085 ---- 45.00B ---- 44.90B 42.50 +1.10 41.40 2090 ---- 43.70B ---- 43.70B 41.40 +1.10 40.30 2095 ---- 42.50B ---- 42.50B 40.20 +1.00 39.20 2100 ---- 41.40B ---- 41.40B 39.10 +1.00 38.10 897 2105 ---- 40.20B ---- 40.20B 38.10 +1.00 37.10 2110 ---- 39.10B ---- 39.10B 37.00 +.90 36.10 2115 ---- 38.10B ---- 38.10B 36.00 +.80 35.20 40 2120 ---- 37.10B ---- 37.00B 35.10 +.90 34.20 2125 ---- 36.10B ---- 36.10B 34.10 +.80 33.30 142 2130 ---- 35.10B ---- 35.10B 33.20 +.80 32.40 2135 ---- 34.20B ---- 34.20B 32.40 +.80 31.60 2140 ---- 33.30B ---- 33.30B 31.50 +.70 30.80 2145 ---- 32.40B ---- 32.40B 30.70 +.70 30.00 2150 ---- 31.60B ---- 31.60B 29.90 +.70 29.20 1 980 2155 ---- 30.70B ---- 30.70B 29.10 +.60 28.50 2160 ---- 29.90B ---- 29.90B 28.30 +.50 27.80 13 2165 ---- 29.20B ---- 29.20B 27.60 +.50 27.10 2170 ---- 28.40B ---- 28.40B 26.90 +.50 26.40 2175 ---- 27.70B ---- 27.70B 26.20 +.50 25.70 106 2180 ---- 27.00B ---- 27.00B 25.50 +.40 25.10 30 2185 ---- 26.30B ---- 26.30B 24.90 +.40 24.50 30 2190 ---- 25.60B ---- 25.60B 24.30 +.40 23.90 1 2195 ---- 25.00B ---- 25.00B 23.70 +.40 23.30 2200 ---- 24.40B ---- 24.40B 23.10 +.40 22.70 1 901 2205 ---- 23.80B ---- 23.80B 22.50 +.30 22.20 2210 ---- 23.20B ---- 23.20B 21.90 +.20 21.70 2215 ---- 22.60B 21.10A 22.60B 21.40 +.20 21.20 2220 ---- 22.00B 20.60A 22.00B 20.90 +.20 20.70 43 2225 ---- 21.50B 20.10A 21.50B 20.40 +.20 20.20 105 2230 ---- 21.00B ---- 21.00B 19.90 +.20 19.70 2235 ---- 20.50B ---- 20.50B 19.40 +.20 19.20 2240 ---- 20.00B ---- 20.00B 18.90 +.10 18.80 2245 ---- 19.50B ---- 19.50B 18.50 +.20 18.30 2250 ---- 19.00B ---- 19.00B 18.10 +.20 17.90 23 636 2255 ---- 18.60B ---- 18.60B 17.60 +.10 17.50 2260 ---- 18.20B ---- 18.20B 17.20 +.10 17.10 2265 ---- 17.70B ---- 17.70B 16.80 +.10 16.70 2270 ---- 17.30B ---- 17.30B 16.40 +.10 16.30 2275 ---- 16.90B 15.90A 16.90B 16.10 +.10 16.00 30 2280 ---- 16.50B ---- 16.50B 15.70 +.10 15.60 2285 ---- 16.10B 15.20A 16.10B 15.30 .00 15.30 2290 ---- 15.80B ---- 15.80B 15.00 +.10 14.90 2295 ---- 15.40B ---- 15.40B 14.70 +.10 14.60 2300 ---- 15.10B 14.20A 15.10B 14.30 .00 14.30 256 2305 ---- 14.70B ---- 14.70B 14.00 +.10 13.90 2310 ---- 14.40B ---- 14.40B 13.70 +.10 13.60 2315 ---- 14.10B ---- 14.10B 13.40 +.10 13.30 2320 ---- 13.80B ---- 13.80B 13.10 +.10 13.00 2325 ---- 13.50B ---- 13.50B 12.80 .00 12.80 107 2330 ---- 13.20B ---- 13.20B 12.50 .00 12.50 2335 ---- 12.90B ---- 12.90B 12.30 +.10 12.20 2340 ---- 12.60B ---- 12.60B 12.00 .00 12.00 5 5 2345 ---- 12.30B ---- 12.30B 11.70 .00 11.70 2350 ---- 12.10B ---- 12.10B 11.50 .00 11.50 8104 2360 ---- 11.60B ---- 11.60B 11.00 .00 11.00 2370 ---- 11.10B ---- 11.10B 10.50 -.10 10.60 2375 ---- 10.80B ---- 10.80B 10.30 .00 10.30 80 2380 ---- 10.60B ---- 10.60B 10.10 .00 10.10 2390 ---- 10.20B ---- 10.20B 9.70 .00 9.70 2400 ---- 9.80B ---- 9.80B 9.30 .00 9.30 852 2410 ---- 9.40B ---- 9.40B 8.90 -.10 9.00 2420 ---- 9.00B ---- 9.00B 8.50 -.10 8.60 2425 ---- 8.80B ---- 8.80B 8.40 -.10 8.50 2430 ---- 8.60B ---- 8.60B 8.20 -.10 8.30 100 2440 ---- 8.30B ---- 8.30B 7.90 -.10 8.00 2450 ---- 8.00B ---- 8.00B 7.60 -.10 7.70 6772 2475 ---- 7.30B ---- 7.30B 6.90 -.10 7.00 2500 ---- 6.60B ---- 6.60B 6.20 -.10 6.30 1 2147 2525 ---- 6.00B ---- 6.00B 5.70 -.10 1 5.80 18 2550 ---- 5.50B ---- 5.50B 5.20 -.10 5.30 47 2575 ---- 5.00B ---- 5.00B 4.70 -.10 4.80 30 2600 ---- 4.60B ---- 4.60B 4.30 -.10 8 4.40 63 2625 ---- 4.20B ---- 4.20B 4.00 .00 4.00 47 2700 ---- 3.30B ---- 3.30B 3.10 .00 3.10 406 3000 ---- ---- ---- ---- 1.40 .00 1.40 1130 3100 ---- ---- ---- ---- 1.10 .00 1.10 1 3200 .90 .90 .90 .90 .90 .00 10 .90 3300 ---- ---- ---- ---- .70 .00 .70 3400 ---- ---- ---- ---- .60 .00 .60 242 4000 ---- ---- ---- ---- .30 .00 .30 1 OG MAY24 Gold Option CALL 1250 ---- 760.40B ---- 760.00B 755.90 +7.40 748.50 1275 ---- 735.30B ---- 735.00B 730.90 +7.40 723.50 1300 ---- 710.40B ---- 710.10B 705.90 +7.40 698.50 1325 ---- 685.30B ---- 685.00B 680.90 +7.40 673.50 1350 ---- 660.40B ---- 660.00B 655.90 +7.40 648.50 1375 ---- 635.40B ---- 635.10B 630.90 +7.40 623.50 1400 ---- 610.50B ---- 610.20B 605.90 +7.40 598.50 1425 ---- 585.40B ---- 585.10B 580.90 +7.40 573.50 1450 ---- 560.50B ---- 560.10B 555.90 +7.40 548.50 1460 ---- 550.40B ---- 550.00B 545.90 +7.40 538.50 1470 ---- 540.40B ---- 538.30B 535.90 +7.40 528.50 1475 ---- 535.50B ---- 535.00B 530.90 +7.40 523.50 1480 ---- 530.50B ---- 530.00B 525.90 +7.40 518.50 1490 ---- 520.50B ---- 520.00B 515.90 +7.40 508.50 1500 ---- 510.60B ---- 510.10B 505.90 +7.40 498.50 1510 ---- 500.50B ---- 498.30B 495.90 +7.40 488.50 1520 ---- 490.50B ---- 490.20B 485.90 +7.40 478.50 1525 ---- 485.50B ---- 485.20B 480.90 +7.40 473.50 1530 ---- 480.50B ---- 480.20B 475.90 +7.40 468.50 1540 ---- 470.50B ---- 470.10B 465.90 +7.40 458.50 1545 ---- 465.50B ---- 465.10B 460.90 +7.40 453.50 1550 ---- 460.60B ---- 460.20B 455.90 +7.40 448.50 1555 ---- 455.50B ---- 455.10B 450.90 +7.40 443.50 1560 ---- 450.50B ---- 450.10B 445.90 +7.40 438.50 1565 ---- 445.50B ---- 445.10B 440.90 +7.40 433.50 1570 ---- 440.50B ---- 440.10B 435.90 +7.40 428.50 1575 ---- 435.50B ---- 433.40B 430.90 +7.40 423.50 1580 ---- 430.50B ---- 430.10B 425.90 +7.40 418.50 1585 ---- 425.50B ---- 425.10B 420.90 +7.40 413.50 1590 ---- 420.50B ---- 420.10B 415.90 +7.40 408.50 1595 ---- 415.50B ---- 415.10B 410.90 +7.40 403.50 1600 ---- 410.60B ---- 410.20B 405.90 +7.40 398.50 1605 ---- 405.60B ---- 405.20B 400.90 +7.40 393.50 1610 ---- 400.60B ---- 400.20B 395.90 +7.40 388.50 1615 ---- 395.60B ---- 393.40B 390.90 +7.40 383.50 1620 ---- 390.60B ---- 388.50B 385.90 +7.30 378.60 1625 ---- 387.70B ---- 387.70B 380.90 +7.30 373.60 1630 ---- 380.60B ---- 380.20B 376.00 +7.30 368.70 1635 ---- 375.70B ---- 373.60B 371.00 +7.20 363.80 1640 ---- 370.70B ---- 368.60B 366.10 +7.20 358.90 1645 ---- 365.80B ---- 365.40B 361.20 +7.20 354.00 1650 ---- 363.00B ---- 363.00B 356.30 +7.20 349.10 14 1655 ---- 355.90B ---- 353.90B 351.40 +7.10 344.30 1660 ---- 351.00B ---- 350.60B 346.50 +7.10 339.40 1665 ---- 346.20B ---- 345.90B 341.70 +7.10 334.60 1670 ---- 341.30B ---- 340.90B 336.80 +7.00 329.80 1675 ---- 338.60B ---- 338.60B 332.00 +7.00 325.00 1680 ---- 331.60B ---- 331.20B 327.20 +7.00 320.20 1685 ---- 326.80B ---- 324.80B 322.40 +7.00 315.40 1690 ---- 322.00B ---- 320.00B 317.60 +6.90 310.70 1695 ---- 317.20B ---- 316.80B 312.80 +6.90 305.90 1700 ---- 314.70B ---- 314.70B 308.10 +6.90 301.20 5 1705 ---- 307.70B ---- 305.70B 303.40 +6.90 296.50 1710 ---- 303.00B ---- 302.60B 298.60 +6.80 291.80 1715 ---- 298.30B ---- 296.30B 294.00 +6.80 287.20 1720 ---- 293.60B ---- 293.20B 289.30 +6.70 282.60 1725 ---- 291.10B ---- 291.10B 284.60 +6.70 277.90 2 1730 ---- 284.20B ---- 283.90B 280.00 +6.70 273.30 1735 ---- 279.50B ---- 277.70B 275.40 +6.60 268.80 1740 ---- 274.90B ---- 274.60B 270.80 +6.60 264.20 1745 ---- 270.40B ---- 268.50B 266.20 +6.50 259.70 1750 ---- 268.00B ---- 268.00B 261.70 +6.50 255.20 1755 ---- 261.30B ---- 261.00B 257.20 +6.40 250.80 1760 ---- 259.00B ---- 259.00B 252.70 +6.40 246.30 1765 ---- 254.50B ---- 254.50B 248.20 +6.30 241.90 1770 ---- 250.00B ---- 250.00B 243.80 +6.30 237.50 1775 ---- 245.60B ---- 245.60B 239.40 +6.20 233.20 3 1780 ---- 241.20B ---- 241.20B 235.00 +6.20 228.80 1785 ---- 236.80B ---- 236.80B 230.70 +6.20 224.50 1790 ---- 232.40B ---- 232.40B 226.40 +6.10 220.30 1795 ---- 228.10B ---- 228.10B 222.10 +6.10 216.00 1800 ---- 223.80B ---- 223.80B 217.80 +6.00 211.80 1805 ---- 219.60B ---- 219.60B 213.60 +5.90 207.70 1810 ---- 215.30B ---- 215.30B 209.50 +5.90 203.60 1815 ---- 211.10B ---- 211.10B 205.30 +5.80 199.50 1820 ---- 207.00B ---- 207.00B 201.20 +5.80 195.40 1825 ---- 202.90B ---- 202.90B 197.10 +5.70 191.40 2 1830 ---- 198.80B ---- 198.80B 193.10 +5.60 187.50 1835 ---- 194.80B ---- 194.80B 189.10 +5.60 183.50 1840 ---- 190.80B ---- 190.80B 185.20 +5.50 179.70 1845 ---- 186.80B ---- 186.80B 181.30 +5.50 175.80 1850 ---- 182.90B ---- 182.90B 177.40 +5.40 172.00 4 1855 ---- 179.00B ---- 179.00B 173.60 +5.30 168.30 1860 ---- 175.20B ---- 175.20B 169.80 +5.20 164.60 1865 ---- 171.40B ---- 171.40B 166.10 +5.20 160.90 1870 ---- 167.70B ---- 167.70B 162.40 +5.10 157.30 1875 ---- 164.00B ---- 164.00B 158.80 +5.00 153.80 1880 ---- 160.40B ---- 160.40B 155.20 +4.90 150.30 1885 ---- 156.80B ---- 156.80B 151.70 +4.90 146.80 1890 ---- 153.30B ---- 153.30B 148.20 +4.80 143.40 1895 ---- 149.80B ---- 149.80B 144.80 +4.70 140.10 1900 ---- 146.40B ---- 146.40B 141.40 +4.60 136.80 1905 ---- 143.00B ---- 143.00B 138.10 +4.50 133.60 1910 ---- 139.70B ---- 139.70B 134.90 +4.50 130.40 1915 ---- 136.40B ---- 136.40B 131.60 +4.30 127.30 1920 ---- 133.20B ---- 133.20B 128.50 +4.30 124.20 1925 ---- 130.00B ---- 130.00B 125.40 +4.20 121.20 1930 ---- 126.90B ---- 126.90B 122.30 +4.10 118.20 1935 ---- 123.90B ---- 123.90B 119.40 +4.10 115.30 1940 ---- 120.90B ---- 120.90B 116.40 +3.90 112.50 1945 ---- 117.90B ---- 117.90B 113.60 +3.90 109.70 1950 ---- 115.10B ---- 115.10B 110.70 +3.70 107.00 1955 ---- 112.20B ---- 112.20B 108.00 +3.70 104.30 1960 ---- 109.50B ---- 109.50B 105.30 +3.60 101.70 1965 ---- 106.70B ---- 106.70B 102.60 +3.50 99.10 1970 ---- 104.10B ---- 104.10B 100.00 +3.40 96.60 1975 ---- 101.50B ---- 101.50B 97.50 +3.30 94.20 1980 ---- 98.90B ---- 98.90B 95.00 +3.20 91.80 1985 ---- 96.50B ---- 96.50B 92.60 +3.10 89.50 1990 ---- 94.00B ---- 94.00B 90.30 +3.10 87.20 1995 ---- 91.70B ---- 91.70B 88.00 +3.00 85.00 2000 ---- 89.30B ---- 89.30B 85.70 +2.90 82.80 15 2005 ---- 87.10B ---- 87.10B 83.50 +2.80 80.70 2010 ---- 84.90B ---- 84.90B 81.40 +2.70 78.70 2015 ---- 82.70B ---- 82.70B 79.30 +2.60 76.70 2020 ---- 80.60B ---- 80.60B 77.30 +2.50 74.80 2025 ---- 78.60B ---- 78.60B 75.30 +2.40 72.90 2030 ---- 76.60B ---- 76.60B 73.40 +2.40 71.00 7 2035 ---- 74.60B ---- 74.60B 71.50 +2.20 69.30 16 2040 ---- 72.80B ---- 72.80B 69.70 +2.20 67.50 2045 ---- 70.90B ---- 70.90B 67.90 +2.10 65.80 2050 ---- 69.10B ---- 69.10B 66.20 +2.00 64.20 123 2055 ---- 67.40B ---- 67.40B 64.50 +1.90 62.60 2060 ---- 65.70B ---- 65.70B 62.90 +1.90 61.00 3 2065 ---- 64.10B ---- 64.10B 61.30 +1.80 59.50 2070 ---- 62.50B ---- 62.50B 59.70 +1.70 58.00 50 2075 ---- 60.90B ---- 60.90B 58.20 +1.60 56.60 2080 ---- 59.40B ---- 59.40B 56.80 +1.60 55.20 50 2085 ---- 57.90B ---- 57.90B 55.30 +1.40 53.90 2090 ---- 56.50B ---- 56.50B 54.00 +1.50 52.50 2095 ---- 55.10B ---- 55.10B 52.60 +1.30 51.30 2100 ---- 53.70B ---- 53.70B 51.30 +1.30 50.00 121 2105 ---- 52.40B ---- 52.40B 50.10 +1.30 48.80 2110 ---- 51.10B ---- 51.10B 48.90 +1.30 47.60 2115 ---- 49.90B ---- 49.90B 47.70 +1.20 46.50 2120 ---- 48.70B ---- 48.70B 46.50 +1.10 45.40 2125 ---- 47.50B ---- 47.50B 45.40 +1.10 44.30 2130 ---- 46.40B ---- 46.40B 44.30 +1.10 43.20 2135 ---- 45.30B ---- 45.30B 43.20 +1.00 42.20 2140 ---- 44.20B ---- 44.20B 42.20 +1.00 41.20 1 2145 ---- 43.10B ---- 43.10B 41.20 +.90 40.30 2150 ---- 42.10B ---- 42.10B 40.20 +.90 39.30 30 49 2155 ---- 41.10B ---- 41.10B 39.30 +.90 38.40 2 2160 ---- 40.10B ---- 40.10B 38.30 +.80 37.50 2 2165 ---- 39.20B ---- 39.20B 37.40 +.70 36.70 2170 ---- 38.30B ---- 38.30B 36.60 +.80 35.80 2175 ---- 37.40B 34.90A 37.40B 35.70 +.70 35.00 250 2180 ---- 36.50B ---- 36.50B 34.90 +.70 34.20 1 2185 ---- 35.70B ---- 35.70B 34.10 +.70 33.40 1 2190 ---- 34.90B ---- 34.90B 33.30 +.60 32.70 2195 ---- 34.10B ---- 34.10B 32.50 +.50 32.00 2200 ---- 33.30B 31.20A 33.30B 31.80 +.50 31.30 49 2205 ---- 32.60B ---- 32.60B 31.10 +.50 30.60 2210 ---- 31.80B ---- 31.80B 30.40 +.50 29.90 10 2215 ---- 31.10B ---- 31.10B 29.70 +.40 29.30 2220 ---- 30.40B ---- 30.40B 29.00 +.40 28.60 2225 ---- 29.70B ---- 29.70B 28.40 +.40 28.00 2230 ---- 29.10B ---- 29.10B 27.80 +.40 27.40 2235 ---- 28.40B ---- 28.40B 27.10 +.30 26.80 2240 ---- 27.80B ---- 27.80B 26.50 +.30 26.20 2245 ---- 27.20B ---- 27.20B 26.00 +.30 25.70 2250 ---- 26.60B 25.00A 26.60B 25.40 +.30 25.10 74 2255 ---- 26.10B ---- 26.10B 24.90 +.30 24.60 1 2260 ---- 25.50B ---- 25.50B 24.30 +.20 24.10 2265 ---- 25.00B ---- 25.00B 23.80 +.20 23.60 10 2270 ---- 24.40B ---- 24.40B 23.30 +.20 23.10 2275 ---- 23.90B ---- 23.90B 22.80 +.20 22.60 2280 ---- 23.40B ---- 23.40B 22.40 +.30 22.10 2285 ---- 22.90B ---- 22.90B 21.90 +.20 21.70 2290 ---- 22.40B ---- 22.40B 21.50 +.30 21.20 2295 ---- 22.00B ---- 22.00B 21.00 +.20 20.80 2300 ---- 21.50B 20.30A 21.50B 20.60 +.20 20.40 18 2305 ---- 21.10B ---- 21.10B 20.20 +.20 20.00 2310 ---- 20.70B ---- 20.70B 19.80 +.20 19.60 2315 ---- 20.20B ---- 20.20B 19.40 +.20 19.20 2320 ---- 19.80B ---- 19.80B 19.00 +.20 18.80 2325 ---- 19.40B ---- 19.40B 18.60 +.20 18.40 2330 ---- 19.00B ---- 19.00B 18.30 +.20 18.10 2335 ---- 18.70B ---- 18.70B 17.90 +.20 17.70 2340 ---- 18.30B ---- 18.30B 17.50 +.10 17.40 2345 ---- 17.90B ---- 17.90B 17.20 +.20 17.00 2350 ---- 17.60B 16.60A 17.60B 16.90 +.20 16.70 36 2355 ---- 17.20B ---- 17.20B 16.50 +.10 16.40 1 2360 ---- 16.90B ---- 16.90B 16.20 +.10 16.10 2370 ---- 16.20B ---- 16.20B 15.60 +.10 15.50 2375 ---- 15.90B ---- 15.90B 15.30 +.10 15.20 2380 ---- 15.60B ---- 15.60B 15.00 +.10 14.90 2390 ---- 15.00B ---- 15.00B 14.40 .00 14.40 2400 ---- 14.50B 13.80A 13.80A 13.90 .00 13.90 2410 ---- 13.90B ---- 13.90B 13.40 .00 13.40 2420 ---- 13.40B ---- 13.40B 12.90 .00 12.90 2425 ---- 13.20B ---- 13.20B 12.70 .00 12.70 2430 ---- 12.90B ---- 12.90B 12.40 .00 12.40 2440 ---- 12.50B ---- 12.50B 12.00 .00 12.00 2450 ---- 12.00B 11.50A 11.50A 11.50 -.10 11.60 5 2460 ---- 11.60B ---- 11.60B 11.10 -.10 11.20 2475 ---- 11.00B ---- 11.00B 10.50 -.10 10.60 2500 ---- 10.10B ---- 10.10B 9.60 -.10 9.70 43 2525 ---- 9.30B ---- 9.30B 8.80 -.10 8.90 2550 ---- 8.50B ---- 8.50B 8.10 -.10 8.20 2575 ---- 7.80B ---- 7.80B 7.50 -.10 7.60 6 2600 ---- 7.20B ---- 7.20B 6.90 -.10 7.00 6 2625 ---- 6.60B ---- 6.60B 6.30 -.10 6.40 11 2650 ---- 6.10B ---- 6.10B 5.80 -.10 5.90 12 2750 ---- 4.50B ---- 4.50B 4.30 -.10 4.40 3000 ---- ---- ---- ---- 2.30 +.10 2.20 41 OG JUN24 Gold Option CALL 900 ---- 1110.00B ---- 1108.10B 1105.90 +7.40 1098.50 925 ---- 1085.00B ---- 1083.00B 1080.90 +7.40 1073.50 950 ---- 1060.10B ---- 1058.00B 1055.90 +7.40 1048.50 975 ---- 1035.00B ---- 1033.10B 1030.90 +7.40 1023.50 1000 ---- 1010.10B ---- 1008.20B 1005.90 +7.40 998.50 1025 ---- 985.00B ---- 983.00B 980.90 +7.40 973.50 1050 ---- 960.10B ---- 958.10B 955.90 +7.40 948.50 1075 ---- 935.10B ---- 933.00B 930.90 +7.40 923.50 1090 ---- 920.10B ---- 918.20B 915.90 +7.40 908.50 1100 ---- 910.20B ---- 908.20B 905.90 +7.40 898.50 1110 ---- 900.10B ---- 898.10B 895.90 +7.40 888.50 1120 ---- 890.10B ---- 888.10B 885.90 +7.40 878.50 1125 ---- 885.10B ---- 883.10B 880.90 +7.40 873.50 1130 ---- 880.10B ---- 878.10B 875.90 +7.40 868.50 1140 ---- 870.10B ---- 868.10B 865.90 +7.40 858.50 1150 ---- 860.20B ---- 858.20B 855.90 +7.40 848.50 1160 ---- 850.10B ---- 848.10B 845.90 +7.40 838.50 1170 ---- 840.20B ---- 838.10B 835.90 +7.40 828.50 1175 ---- 835.20B ---- 833.10B 830.90 +7.40 823.50 1180 ---- 830.20B ---- 828.10B 825.90 +7.40 818.50 1190 ---- 820.20B ---- 818.10B 815.90 +7.40 808.50 1195 ---- 815.20B ---- 813.10B 810.90 +7.40 803.50 1200 ---- 810.30B ---- 808.20B 805.90 +7.40 798.50 1205 ---- 805.20B ---- 803.10B 800.90 +7.40 793.50 1210 ---- 800.20B ---- 798.20B 795.90 +7.40 788.50 1215 ---- 795.20B ---- 793.20B 790.90 +7.40 783.50 1220 ---- 790.20B ---- 788.20B 785.90 +7.40 778.50 1225 ---- 785.20B ---- 783.20B 780.90 +7.40 773.50 1230 ---- 780.20B ---- 778.20B 775.90 +7.40 768.50 1235 ---- 775.20B ---- 773.20B 770.90 +7.40 763.50 1240 ---- 770.20B ---- 768.20B 765.90 +7.40 758.50 1245 ---- 765.20B ---- 763.20B 760.90 +7.40 753.50 1250 ---- 760.30B ---- 758.30B 755.90 +7.40 748.50 1255 ---- 755.20B ---- 753.20B 750.90 +7.40 743.50 1260 ---- 750.20B ---- 748.20B 745.90 +7.40 738.50 1265 ---- 745.20B ---- 743.20B 740.90 +7.40 733.50 1270 ---- 740.20B ---- 738.20B 735.90 +7.40 728.50 1275 ---- 735.20B ---- 733.20B 730.90 +7.40 723.50 1280 ---- 730.20B ---- 728.20B 725.90 +7.40 718.50 1285 ---- 725.20B ---- 723.20B 720.90 +7.40 713.50 1290 ---- 720.30B ---- 718.20B 715.90 +7.40 708.50 1295 ---- 715.30B ---- 713.20B 710.90 +7.40 703.50 1300 ---- 710.30B ---- 708.30B 705.90 +7.40 698.50 1305 ---- 705.30B ---- 703.20B 700.90 +7.40 693.50 1310 ---- 700.30B ---- 698.20B 695.90 +7.40 688.50 1315 ---- 695.30B ---- 693.20B 690.90 +7.40 683.50 1320 ---- 690.30B ---- 688.20B 685.90 +7.40 678.50 1325 ---- 685.30B ---- 683.20B 680.90 +7.40 673.50 1330 ---- 680.30B ---- 678.20B 675.90 +7.40 668.50 1335 ---- 675.30B ---- 673.20B 670.90 +7.40 663.50 1340 ---- 670.30B ---- 668.20B 665.90 +7.40 658.50 1345 ---- 665.30B ---- 663.30B 660.90 +7.40 653.50 1350 ---- 660.40B ---- 658.20B 655.90 +7.40 648.50 1355 ---- 655.30B ---- 653.30B 650.90 +7.40 643.50 1360 ---- 650.30B ---- 648.30B 645.90 +7.40 638.50 1365 ---- 645.30B ---- 643.30B 640.90 +7.40 633.50 1370 ---- 640.30B ---- 638.30B 635.90 +7.40 628.50 1375 ---- 635.30B ---- 633.30B 630.90 +7.40 623.50 1380 ---- 630.30B ---- 628.30B 625.90 +7.40 618.50 1385 ---- 625.30B ---- 623.30B 620.90 +7.40 613.50 1390 ---- 620.30B ---- 618.30B 615.90 +7.40 608.50 1395 ---- 615.30B ---- 613.30B 610.90 +7.40 603.50 1400 ---- 610.40B ---- 608.40B 605.90 +7.40 598.50 1405 ---- 605.30B ---- 603.30B 600.90 +7.40 593.50 1410 ---- 600.40B ---- 598.20B 595.90 +7.40 588.50 1415 ---- 595.40B ---- 593.20B 590.90 +7.40 583.50 1420 ---- 590.40B ---- 588.20B 585.90 +7.40 578.50 1425 ---- 585.40B ---- 583.20B 580.90 +7.40 573.50 1430 ---- 580.40B ---- 578.20B 575.90 +7.40 568.50 1435 ---- 575.40B ---- 573.20B 570.90 +7.40 563.50 1440 ---- 570.40B ---- 568.20B 565.90 +7.40 558.50 1445 ---- 565.40B ---- 563.20B 560.90 +7.40 553.50 1450 ---- 560.50B ---- 558.30B 555.90 +7.40 548.50 1455 ---- 555.40B ---- 553.40B 550.90 +7.40 543.50 1460 ---- 550.40B ---- 548.40B 545.90 +7.40 538.50 1465 ---- 545.40B ---- 543.40B 540.90 +7.40 533.50 1470 ---- 540.40B ---- 538.40B 535.90 +7.40 528.50 1475 ---- 535.40B ---- 533.40B 530.90 +7.40 523.50 1480 ---- 530.40B ---- 528.40B 525.90 +7.40 518.50 1485 ---- 525.40B ---- 523.40B 520.90 +7.40 513.50 1490 ---- 520.40B ---- 518.40B 515.90 +7.40 508.50 1495 ---- 515.40B ---- 513.40B 510.90 +7.40 503.50 1500 ---- 510.50B ---- 508.40B 505.90 +7.40 498.50 1505 ---- 505.40B ---- 503.30B 500.90 +7.40 493.50 1510 ---- 500.40B ---- 498.30B 495.90 +7.40 488.50 1515 ---- 495.40B ---- 493.30B 490.90 +7.40 483.50 1520 ---- 490.40B ---- 488.30B 485.90 +7.40 478.50 1525 ---- 485.40B ---- 483.30B 480.90 +7.40 473.50 1530 ---- 480.50B ---- 478.30B 475.90 +7.40 468.50 1535 ---- 475.50B ---- 473.30B 470.90 +7.40 463.50 1540 ---- 470.50B ---- 468.30B 465.90 +7.40 458.50 1545 ---- 465.50B ---- 463.30B 460.90 +7.40 453.50 1550 ---- 460.50B ---- 458.40B 455.90 +7.40 448.50 1555 ---- 455.50B ---- 453.30B 450.90 +7.40 443.50 1560 ---- 450.50B ---- 448.30B 445.90 +7.40 438.50 1565 ---- 445.50B ---- 443.40B 440.90 +7.40 433.50 1570 ---- 440.50B ---- 438.50B 435.90 +7.40 428.50 1575 ---- 435.50B ---- 433.50B 430.90 +7.40 423.50 1580 ---- 430.50B ---- 428.40B 425.90 +7.40 418.50 1585 ---- 425.50B ---- 423.40B 420.90 +7.40 413.50 1590 ---- 420.50B ---- 418.50B 415.90 +7.40 408.50 1595 ---- 415.50B ---- 413.40B 410.90 +7.40 403.50 1600 ---- 412.70B ---- 412.70B 405.90 +7.30 398.60 1605 ---- 405.60B ---- 403.50B 400.90 +7.30 393.60 1610 ---- 400.60B ---- 398.50B 396.00 +7.30 388.70 1615 ---- 395.60B ---- 393.50B 391.00 +7.20 383.80 1620 ---- 390.60B ---- 388.50B 386.10 +7.20 378.90 1625 ---- 387.90B ---- 387.90B 381.20 +7.20 374.00 1630 ---- 380.80B ---- 378.70B 376.30 +7.20 369.10 1635 ---- 375.90B ---- 373.80B 371.40 +7.10 364.30 1640 ---- 371.00B ---- 368.90B 366.50 +7.10 359.40 1645 ---- 366.10B ---- 364.00B 361.60 +7.00 354.60 1650 ---- 363.50B ---- 363.50B 356.80 +7.00 349.80 1655 ---- 356.30B ---- 354.30B 352.00 +7.00 345.00 1660 ---- 351.50B ---- 349.50B 347.20 +7.00 340.20 1665 ---- 346.70B ---- 344.70B 342.40 +7.00 335.40 1670 ---- 341.90B ---- 339.90B 337.60 +6.90 330.70 1675 ---- 339.40B ---- 339.40B 332.80 +6.80 326.00 1680 ---- 332.40B ---- 330.40B 328.10 +6.90 321.20 1685 ---- 327.60B ---- 325.60B 323.40 +6.80 316.60 1690 ---- 322.90B ---- 320.90B 318.70 +6.80 311.90 1695 ---- 318.20B ---- 316.30B 314.00 +6.80 307.20 1700 ---- 315.80B ---- 315.80B 309.30 +6.70 302.60 1705 ---- 308.80B ---- 306.90B 304.70 +6.70 298.00 1710 ---- 304.20B ---- 302.30B 300.10 +6.70 293.40 1715 ---- 299.50B ---- 297.70B 295.50 +6.70 288.80 1720 ---- 294.90B ---- 293.10B 290.90 +6.60 284.30 1725 ---- 292.60B ---- 292.60B 286.30 +6.50 279.80 1730 ---- 285.80B ---- 284.00B 281.80 +6.50 275.30 1735 ---- 281.20B ---- 279.40B 277.30 +6.50 270.80 1740 ---- 279.00B ---- 279.00B 272.80 +6.50 266.30 1745 ---- 274.50B ---- 274.50B 268.30 +6.40 261.90 1750 ---- 270.00B ---- 270.00B 263.90 +6.40 257.50 1755 ---- 265.60B ---- 265.60B 259.40 +6.30 253.10 1760 ---- 261.10B ---- 261.10B 255.00 +6.20 248.80 1765 ---- 256.80B ---- 256.80B 250.70 +6.20 244.50 1770 ---- 252.40B ---- 252.40B 246.40 +6.20 240.20 1775 ---- 248.10B ---- 248.10B 242.10 +6.20 235.90 1780 ---- 243.70B ---- 243.70B 237.80 +6.10 231.70 1785 ---- 239.50B ---- 239.50B 233.50 +6.00 227.50 1790 ---- 235.20B ---- 235.20B 229.30 +5.90 223.40 1795 ---- 231.00B ---- 231.00B 225.20 +5.90 219.30 1800 ---- 226.80B ---- 226.80B 221.00 +5.80 215.20 16 1805 ---- 222.70B ---- 222.70B 216.90 +5.70 211.20 1810 ---- 218.60B ---- 218.60B 212.90 +5.70 207.20 1815 ---- 214.50B ---- 214.50B 208.90 +5.70 203.20 1820 ---- 210.50B ---- 210.50B 204.90 +5.60 199.30 1825 ---- 206.50B ---- 206.50B 200.90 +5.50 195.40 1830 ---- 202.50B ---- 202.50B 197.00 +5.50 191.50 8 1835 ---- 198.60B ---- 198.60B 193.10 +5.40 187.70 1840 ---- 194.80B ---- 194.80B 189.30 +5.30 184.00 1845 ---- 190.90B ---- 190.90B 185.50 +5.20 180.30 1850 ---- 187.10B ---- 187.10B 181.80 +5.20 176.60 400 1855 ---- 183.40B ---- 183.40B 178.10 +5.10 173.00 1860 ---- 179.70B ---- 179.70B 174.50 +5.10 169.40 1865 ---- 176.00B ---- 176.00B 170.90 +5.00 165.90 1870 ---- 172.40B ---- 172.40B 167.30 +4.90 162.40 1875 ---- 168.80B ---- 168.80B 163.80 +4.80 159.00 1880 ---- 165.30B ---- 165.30B 160.30 +4.70 155.60 75 1885 ---- 161.90B ---- 161.90B 156.90 +4.70 152.20 1890 ---- 158.40B ---- 158.40B 153.60 +4.60 149.00 1895 ---- 155.10B ---- 155.10B 150.30 +4.60 145.70 1900 ---- 151.70B ---- 151.70B 147.00 +4.50 142.50 3 1905 ---- 148.50B ---- 148.50B 143.80 +4.40 139.40 1 1910 ---- 145.20B ---- 145.20B 140.60 +4.30 136.30 1915 ---- 142.10B ---- 142.10B 137.50 +4.20 133.30 1920 ---- 139.00B ---- 139.00B 134.40 +4.10 130.30 1925 ---- 135.90B ---- 135.90B 131.40 +4.00 127.40 8 1930 ---- 132.90B ---- 132.90B 128.50 +4.00 124.50 1935 ---- 129.90B ---- 129.90B 125.60 +3.90 121.70 1940 ---- 127.00B ---- 127.00B 122.70 +3.80 118.90 1945 ---- 124.10B ---- 124.10B 119.90 +3.70 116.20 1950 ---- 121.30B ---- 121.30B 117.20 +3.70 113.50 51 1955 ---- 118.60B ---- 118.60B 114.50 +3.60 110.90 1960 ---- 115.90B ---- 115.90B 111.80 +3.40 108.40 1 1965 ---- 113.20B ---- 113.20B 109.30 +3.40 105.90 1970 ---- 110.70B ---- 110.70B 106.70 +3.30 103.40 100 1975 ---- 108.10B ---- 108.10B 104.20 +3.20 101.00 3 1980 ---- 105.60B ---- 105.60B 101.80 +3.10 98.70 1985 ---- 103.20B ---- 103.20B 99.40 +3.00 96.40 75 1990 ---- 100.80B ---- 100.80B 97.10 +2.90 94.20 1995 ---- 98.50B ---- 98.50B 94.90 +2.90 92.00 2000 95.20 96.30B 95.20 96.30B 92.60 +2.80 10 89.80 11 243 2005 ---- 94.00B ---- 94.00B 90.50 +2.70 87.80 2010 ---- 91.80B ---- 91.80B 88.40 +2.70 85.70 670 2015 ---- 89.70B ---- 89.70B 86.30 +2.50 83.80 2020 ---- 87.60B ---- 87.60B 84.30 +2.50 81.80 2025 ---- 85.60B ---- 85.60B 82.30 +2.40 79.90 42 2030 ---- 83.60B ---- 83.60B 80.40 +2.30 78.10 50 2035 ---- 81.70B ---- 81.70B 78.50 +2.20 76.30 100 2040 ---- 79.80B ---- 79.80B 76.70 +2.10 74.60 50 2045 ---- 77.90B ---- 77.90B 75.00 +2.10 72.90 2050 ---- 76.20B ---- 76.20B 73.20 +2.00 71.20 333 2055 ---- 74.40B ---- 74.40B 71.50 +1.90 69.60 4 2060 ---- 72.70B ---- 72.70B 69.90 +1.90 68.00 75 2065 ---- 71.00B ---- 71.00B 68.30 +1.80 66.50 2070 ---- 69.40B ---- 69.40B 66.70 +1.70 65.00 2075 ---- 67.90B ---- 67.90B 65.20 +1.70 63.50 695 2080 ---- 66.30B ---- 66.30B 63.80 +1.70 62.10 2085 ---- 64.80B ---- 64.80B 62.30 +1.60 60.70 2090 ---- 63.40B ---- 63.40B 60.90 +1.50 59.40 2095 ---- 61.90B ---- 61.90B 59.50 +1.50 58.00 2100 ---- 60.60B ---- 60.60B 58.20 +1.40 56.80 11 1553 2105 ---- 59.20B ---- 59.20B 56.90 +1.40 55.50 2110 ---- 57.90B ---- 57.90B 55.60 +1.30 54.30 120 2115 ---- 56.60B ---- 56.60B 54.40 +1.30 53.10 2120 ---- 55.40B ---- 55.40B 53.20 +1.20 52.00 25 2125 ---- 54.20B ---- 54.20B 52.10 +1.30 50.80 8 2130 ---- 53.00B ---- 53.00B 50.90 +1.20 49.70 2135 ---- 51.80B ---- 51.80B 49.80 +1.10 48.70 2140 ---- 50.70B ---- 50.70B 48.70 +1.10 47.60 50 2145 ---- 49.60B ---- 49.60B 47.70 +1.10 46.60 2150 ---- 48.50B ---- 48.50B 46.60 +1.00 45.60 881 2155 ---- 47.50B ---- 47.50B 45.60 +.90 44.70 20 2160 ---- 46.50B ---- 46.50B 44.70 +1.00 43.70 114 2165 ---- 45.50B ---- 45.50B 43.70 +.90 42.80 2170 ---- 44.50B ---- 44.50B 42.80 +.90 41.90 256 2175 ---- 43.60B ---- 43.60B 41.90 +.90 41.00 25 2180 ---- 42.70B ---- 42.70B 41.00 +.80 40.20 1 2185 ---- 41.80B ---- 41.80B 40.20 +.80 39.40 12 2190 ---- 40.90B ---- 40.90B 39.30 +.70 38.60 1 2195 ---- 40.10B ---- 40.10B 38.50 +.70 37.80 2200 ---- 39.30B ---- 39.30B 37.70 +.70 37.00 214 4784 2205 ---- 38.50B ---- 38.50B 37.00 +.70 36.30 2210 ---- 37.70B ---- 37.70B 36.20 +.60 35.60 2215 ---- 36.90B ---- 36.90B 35.50 +.70 34.80 2220 ---- 36.20B ---- 36.20B 34.70 +.50 34.20 2225 ---- 35.40B ---- 35.40B 34.00 +.50 33.50 41 2230 ---- 34.70B ---- 34.70B 33.40 +.60 32.80 8 2235 ---- 34.00B ---- 34.00B 32.70 +.50 32.20 2240 ---- 33.30B ---- 33.30B 32.10 +.50 31.60 16 2245 ---- 32.70B ---- 32.70B 31.40 +.40 31.00 2250 ---- 32.00B 30.30A 32.00B 30.80 +.40 30.40 4835 2255 ---- 31.40B ---- 31.40B 30.20 +.40 29.80 30 2260 ---- 30.80B 29.10A 30.80B 29.60 +.40 29.20 400 2265 ---- 30.20B ---- 30.20B 29.00 +.30 28.70 2270 ---- 29.60B ---- 29.60B 28.50 +.40 28.10 2275 28.60 29.00 27.50A 28.00B 27.90 +.30 18 27.60 686 2280 ---- 28.50B ---- 28.50B 27.40 +.30 27.10 16 2285 ---- 27.90B ---- 27.90B 26.90 +.30 26.60 2290 ---- 27.40B ---- 27.40B 26.40 +.30 26.10 2295 ---- 26.90B ---- 26.90B 25.90 +.30 25.60 2300 ---- 26.40B 25.00A 26.40B 25.40 +.30 25.10 964 2305 ---- 25.90B ---- 25.90B 24.90 +.20 24.70 2310 ---- 25.40B ---- 25.40B 24.50 +.30 24.20 2315 ---- 24.90B 23.70A 24.90B 24.00 +.20 23.80 350 2320 ---- 24.50B ---- 24.50B 23.60 +.20 23.40 2325 ---- 24.00B 22.80A 24.00B 23.10 +.20 22.90 122 2330 ---- 23.60B ---- 23.60B 22.70 +.20 22.50 2335 ---- 23.20B ---- 23.20B 22.30 +.20 22.10 2340 ---- 22.70B ---- 22.70B 21.90 +.20 21.70 2345 ---- 22.30B ---- 22.30B 21.50 +.10 21.40 2350 ---- 21.90B 20.90A 21.90B 21.10 +.10 21.00 208 2355 ---- 21.50B ---- 21.50B 20.80 +.20 20.60 28 2360 ---- 21.10B ---- 21.10B 20.40 +.20 20.20 2370 ---- 20.40B ---- 20.40B 19.70 +.20 19.50 2375 ---- 20.00B 19.10A 20.00B 19.30 +.10 19.20 13 2380 ---- 19.70B ---- 19.70B 19.00 +.10 18.90 2390 ---- 19.00B ---- 19.00B 18.40 +.20 18.20 2400 ---- 18.40B ---- 18.40B 17.70 +.10 17.60 1335 2410 ---- 17.70B ---- 17.70B 17.10 +.10 17.00 2420 ---- 17.10B ---- 17.10B 16.60 +.10 16.50 2425 ---- 16.90B ---- 16.90B 16.30 +.10 16.20 2430 ---- 16.60B ---- 16.60B 16.00 +.10 15.90 2440 ---- 16.00B ---- 16.00B 15.50 +.10 15.40 2450 ---- 15.50B ---- 15.50B 15.00 +.10 14.90 2460 ---- 15.00B ---- 15.00B 14.50 +.10 14.40 2475 ---- 14.30B ---- 14.30B 13.80 +.10 13.70 8 2500 12.70 13.20B 12.70 13.20B 12.70 .00 1 12.70 3087 2525 ---- 12.20B ---- 12.20B 11.80 +.10 11.70 2550 ---- 11.30B ---- 11.30B 10.90 +.10 10.80 2071 2575 ---- 10.40B ---- 10.40B 10.10 +.10 10.00 7 2600 ---- 9.70B ---- 9.70B 9.40 +.10 9.30 705 2625 ---- 9.00B ---- 9.00B 8.70 .00 8.70 25 2650 ---- 8.40B ---- 8.40B 8.10 .00 8.10 22 2700 ---- 7.20B ---- 7.20B 7.00 .00 7.00 1 54 2750 ---- 6.40B ---- 6.40B 6.10 .00 6.10 1950 2800 ---- 5.50B ---- 5.50B 5.30 -.10 5.40 565 2850 ---- ---- ---- ---- 4.60 -.20 4.80 326 2875 ---- ---- ---- ---- 4.40 -.10 4.50 375 2950 ---- ---- ---- ---- 3.60 -.10 3.70 37 3000 ---- ---- ---- ---- 3.20 -.10 3.30 6233 3200 ---- ---- ---- ---- 2.10 -.10 2.20 1112 3500 ---- ---- ---- ---- 1.20 -.10 8 1.30 4408 4000 ---- ---- ---- ---- .70 +.10 .60 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 749.00 +7.50 741.50 1300 ---- ---- ---- ---- 724.00 +7.50 716.50 1325 ---- ---- ---- ---- 699.00 +7.50 691.50 1350 ---- ---- ---- ---- 674.00 +7.50 666.50 1375 ---- ---- ---- ---- 649.00 +7.50 641.50 1400 ---- ---- ---- ---- 624.00 +7.50 616.50 1425 ---- ---- ---- ---- 599.00 +7.50 591.50 1450 ---- ---- ---- ---- 574.00 +7.50 566.50 1470 ---- ---- ---- ---- 554.00 +7.50 546.50 1475 ---- ---- ---- ---- 549.00 +7.50 541.50 1480 ---- ---- ---- ---- 544.00 +7.50 536.50 1490 ---- ---- ---- ---- 534.00 +7.50 526.50 1500 ---- ---- ---- ---- 524.00 +7.50 516.50 1510 ---- ---- ---- ---- 514.00 +7.50 506.50 1520 ---- ---- ---- ---- 504.00 +7.50 496.50 1525 ---- ---- ---- ---- 499.00 +7.50 491.50 1530 ---- ---- ---- ---- 494.00 +7.50 486.50 1540 ---- ---- ---- ---- 484.00 +7.50 476.50 1550 ---- ---- ---- ---- 474.00 +7.50 466.50 1560 ---- ---- ---- ---- 464.00 +7.50 456.50 1565 ---- ---- ---- ---- 459.00 +7.50 451.50 1570 ---- ---- ---- ---- 454.00 +7.50 446.50 1575 ---- 445.70B ---- 445.70B 449.00 +7.50 441.50 1580 ---- ---- ---- ---- 444.00 +7.50 436.50 1585 ---- ---- ---- ---- 439.00 +7.50 431.50 1590 ---- ---- ---- ---- 434.00 +7.50 426.50 1595 ---- ---- ---- ---- 429.00 +7.40 421.60 1600 ---- 430.60B ---- 430.60B 424.00 +7.40 416.60 1605 ---- ---- ---- ---- 419.10 +7.40 411.70 1610 ---- ---- ---- ---- 414.10 +7.40 406.70 1615 ---- ---- ---- ---- 409.20 +7.40 401.80 1620 ---- ---- ---- ---- 404.20 +7.30 396.90 1625 ---- 405.80B ---- 405.80B 399.30 +7.30 392.00 1630 ---- ---- ---- ---- 394.40 +7.20 387.20 1635 ---- ---- ---- ---- 389.60 +7.30 382.30 1640 ---- ---- ---- ---- 384.70 +7.20 377.50 1645 ---- ---- ---- ---- 379.80 +7.10 372.70 1650 ---- 381.40B ---- 381.40B 375.00 +7.10 367.90 1 1655 ---- ---- ---- ---- 370.20 +7.10 363.10 1660 ---- ---- ---- ---- 365.40 +7.10 358.30 1665 ---- ---- ---- ---- 360.60 +7.10 353.50 1670 ---- ---- ---- ---- 355.90 +7.10 348.80 1675 ---- 357.40B ---- 357.40B 351.10 +7.00 344.10 1680 ---- ---- ---- ---- 346.40 +7.00 339.40 1685 ---- ---- ---- ---- 341.70 +7.00 334.70 1690 ---- ---- ---- ---- 337.00 +7.00 330.00 1695 ---- ---- ---- ---- 332.30 +6.90 325.40 1700 ---- 333.90B ---- 333.90B 327.70 +6.90 320.80 1705 ---- ---- ---- ---- 323.00 +6.80 316.20 1710 ---- ---- ---- ---- 318.40 +6.80 311.60 1 1715 ---- ---- ---- ---- 313.80 +6.80 307.00 1720 ---- ---- ---- ---- 309.20 +6.70 302.50 1725 ---- 310.70B ---- 310.70B 304.70 +6.70 298.00 1730 ---- 296.90B ---- 296.90B 300.20 +6.70 293.50 1735 ---- 295.90B ---- 295.90B 295.60 +6.60 289.00 1740 ---- 297.10B ---- 297.10B 291.10 +6.50 284.60 1745 ---- 292.60B ---- 292.60B 286.70 +6.50 280.20 1750 ---- 288.20B ---- 288.20B 282.20 +6.40 275.80 1755 ---- 283.70B ---- 283.70B 277.80 +6.40 271.40 1760 ---- 279.30B ---- 279.30B 273.40 +6.30 267.10 1765 ---- 274.90B ---- 274.90B 269.10 +6.40 262.70 1770 ---- 270.50B ---- 270.50B 264.70 +6.20 258.50 1775 ---- 266.20B ---- 266.20B 260.40 +6.20 254.20 1780 ---- 261.90B ---- 261.90B 256.20 +6.20 250.00 1785 ---- 257.60B ---- 257.60B 251.90 +6.10 245.80 1790 ---- 253.40B ---- 253.40B 247.70 +6.10 241.60 1795 ---- 249.10B ---- 249.10B 243.50 +6.00 237.50 1800 ---- 245.00B ---- 245.00B 239.40 +6.00 233.40 1805 ---- 240.80B ---- 240.80B 235.30 +5.90 229.40 1810 ---- 236.70B ---- 236.70B 231.20 +5.90 225.30 1815 ---- 232.60B ---- 232.60B 227.20 +5.90 221.30 1820 ---- 228.50B ---- 228.50B 223.20 +5.80 217.40 1825 ---- 224.50B ---- 224.50B 219.20 +5.70 213.50 1830 ---- 220.50B ---- 220.50B 215.30 +5.70 209.60 1835 ---- 216.60B ---- 216.60B 211.40 +5.60 205.80 1840 ---- 212.70B ---- 212.70B 207.50 +5.50 202.00 1845 ---- 208.80B ---- 208.80B 203.70 +5.50 198.20 1850 ---- 205.00B ---- 205.00B 199.90 +5.40 194.50 1855 ---- 201.20B ---- 201.20B 196.20 +5.40 190.80 1860 ---- 197.40B ---- 197.40B 192.50 +5.30 187.20 1865 ---- 193.70B ---- 193.70B 188.80 +5.20 183.60 1870 ---- 190.10B ---- 190.10B 185.20 +5.10 180.10 1875 ---- 186.50B ---- 186.50B 181.70 +5.10 176.60 1880 ---- 182.90B ---- 182.90B 178.10 +5.00 173.10 1885 ---- 179.30B ---- 179.30B 174.70 +5.00 169.70 1890 ---- 175.90B ---- 175.90B 171.20 +4.90 166.30 1895 ---- 172.40B ---- 172.40B 167.80 +4.80 163.00 1900 ---- 169.00B ---- 169.00B 164.50 +4.80 159.70 1905 ---- 165.70B ---- 165.70B 161.20 +4.70 156.50 1910 ---- 162.40B ---- 162.40B 157.90 +4.60 153.30 1915 ---- 159.10B ---- 159.10B 154.70 +4.50 150.20 1920 ---- 155.90B ---- 155.90B 151.50 +4.40 147.10 1925 ---- 152.70B ---- 152.70B 148.40 +4.30 144.10 1930 ---- 149.60B ---- 149.60B 145.30 +4.20 141.10 1935 ---- 146.50B ---- 146.50B 142.30 +4.10 138.20 1940 ---- 143.50B ---- 143.50B 139.30 +4.00 135.30 1945 ---- 140.50B ---- 140.50B 136.40 +4.00 132.40 1950 ---- 137.60B ---- 137.60B 133.50 +3.90 129.60 1955 ---- 134.70B ---- 134.70B 130.70 +3.80 126.90 1960 ---- 131.90B ---- 131.90B 127.90 +3.70 124.20 1965 ---- 129.20B ---- 129.20B 125.20 +3.60 121.60 1970 ---- 126.40B ---- 126.40B 122.50 +3.50 119.00 1975 ---- 123.80B ---- 123.80B 119.90 +3.50 116.40 1980 ---- 121.10B ---- 121.10B 117.30 +3.40 113.90 1985 ---- 118.60B ---- 118.60B 114.80 +3.30 111.50 1990 ---- 116.00B ---- 116.00B 112.30 +3.20 109.10 1995 ---- 113.50B ---- 113.50B 109.90 +3.20 106.70 2000 ---- 111.10B ---- 111.10B 107.50 +3.10 104.40 1 2005 ---- 108.70B ---- 108.70B 105.20 +3.00 102.20 2010 ---- 106.40B ---- 106.40B 102.90 +2.90 100.00 2015 ---- 104.10B ---- 104.10B 100.70 +2.80 97.90 1 1 2020 ---- 101.90B ---- 101.90B 98.50 +2.70 95.80 57 2025 ---- 99.70B ---- 99.70B 96.40 +2.70 93.70 2030 ---- 97.60B ---- 97.60B 94.30 +2.60 91.70 2035 ---- 95.50B ---- 95.50B 92.30 +2.60 89.70 2040 ---- 93.40B ---- 93.40B 90.30 +2.50 87.80 2045 ---- 91.40B ---- 91.40B 88.40 +2.40 86.00 2050 ---- 89.50B ---- 89.50B 86.50 +2.40 84.10 2 2055 ---- 87.60B ---- 87.60B 84.60 +2.30 82.30 2060 ---- 85.70B ---- 85.70B 82.80 +2.20 80.60 2065 ---- 83.90B ---- 83.90B 81.10 +2.20 78.90 2070 ---- 82.10B ---- 82.10B 79.40 +2.20 77.20 2075 ---- 80.40B ---- 80.40B 77.70 +2.10 75.60 2080 ---- 78.70B ---- 78.70B 76.00 +2.00 74.00 2085 ---- 77.00B ---- 77.00B 74.50 +2.00 72.50 2090 ---- 75.40B ---- 75.40B 72.90 +1.90 71.00 2095 ---- 73.80B ---- 73.80B 71.40 +1.90 69.50 2100 ---- 72.30B ---- 72.30B 69.90 +1.80 68.10 250 2105 ---- 70.80B ---- 70.80B 68.40 +1.70 66.70 2110 ---- 69.30B ---- 69.30B 67.00 +1.70 65.30 2115 ---- 67.90B ---- 67.90B 65.60 +1.70 63.90 2120 ---- 66.50B ---- 66.50B 64.30 +1.70 62.60 2125 ---- 65.10B ---- 65.10B 63.00 +1.60 61.40 2130 ---- 63.80B ---- 63.80B 61.70 +1.60 60.10 2135 ---- 62.50B ---- 62.50B 60.40 +1.50 58.90 2140 ---- 61.30B ---- 61.30B 59.20 +1.50 57.70 2145 ---- 60.00B ---- 60.00B 58.00 +1.50 56.50 2150 ---- 58.80B ---- 58.80B 56.90 +1.50 55.40 100 2155 ---- 57.60B ---- 57.60B 55.70 +1.40 54.30 2160 ---- 56.50B ---- 56.50B 54.60 +1.40 53.20 2165 ---- 55.40B ---- 55.40B 53.50 +1.30 52.20 2170 ---- 54.30B ---- 54.30B 52.40 +1.30 51.10 2175 ---- 53.20B ---- 53.20B 51.40 +1.30 50.10 2180 ---- 52.10B ---- 52.10B 50.40 +1.30 49.10 2185 ---- 51.10B ---- 51.10B 49.40 +1.20 48.20 2190 ---- 50.10B ---- 50.10B 48.40 +1.20 47.20 2195 ---- 49.20B ---- 49.20B 47.50 +1.20 46.30 2200 ---- 48.20B ---- 48.20B 46.60 +1.20 45.40 192 2205 ---- 47.30B ---- 47.30B 45.70 +1.10 44.60 2210 ---- 46.40B ---- 46.40B 44.80 +1.10 43.70 2215 ---- 45.50B ---- 45.50B 43.90 +1.00 42.90 2220 ---- 44.60B ---- 44.60B 43.10 +1.00 42.10 175 2225 ---- 43.80B ---- 43.80B 42.30 +1.00 41.30 2230 ---- 42.90B ---- 42.90B 41.50 +.90 40.60 2235 ---- 42.10B ---- 42.10B 40.70 +.90 39.80 2240 ---- 41.40B ---- 41.40B 39.90 +.80 39.10 2245 ---- 40.60B ---- 40.60B 39.20 +.80 38.40 2250 ---- 39.80B ---- 39.80B 38.50 +.80 37.70 3 2255 ---- 39.10B ---- 39.10B 37.80 +.80 37.00 2260 ---- 38.40B ---- 38.40B 37.10 +.80 36.30 2265 ---- 37.70B ---- 37.70B 36.40 +.70 35.70 2270 ---- 37.00B ---- 37.00B 35.70 +.60 35.10 2275 ---- 36.30B ---- 36.30B 35.10 +.60 34.50 28 2280 ---- 35.60B ---- 35.60B 34.40 +.50 33.90 2285 ---- 35.00B ---- 35.00B 33.80 +.50 33.30 2290 ---- 34.40B ---- 34.40B 33.20 +.50 32.70 2295 ---- 33.80B ---- 33.80B 32.60 +.50 32.10 2300 ---- 33.20B ---- 33.20B 32.10 +.50 31.60 2 2305 ---- 32.60B ---- 32.60B 31.50 +.40 31.10 400 2310 ---- 32.00B ---- 32.00B 30.90 +.40 30.50 2315 ---- 31.40B ---- 31.40B 30.40 +.40 30.00 2320 ---- 30.90B ---- 30.90B 29.90 +.40 29.50 2325 ---- 30.30B ---- 30.30B 29.40 +.40 29.00 2330 ---- 29.80B ---- 29.80B 28.80 +.30 28.50 2335 ---- 29.30B ---- 29.30B 28.40 +.30 28.10 2340 ---- 28.80B ---- 28.80B 27.90 +.30 27.60 2345 ---- 28.30B ---- 28.30B 27.40 +.30 27.10 2350 ---- 27.80B 26.60A 27.80B 26.90 +.20 26.70 2355 ---- 27.30B ---- 27.30B 26.50 +.30 26.20 2360 ---- 26.90B ---- 26.90B 26.00 +.20 25.80 2365 ---- 26.40B ---- 26.40B 25.60 +.20 25.40 2370 ---- 26.00B ---- 26.00B 25.20 +.30 24.90 2375 ---- 25.50B ---- 25.50B 24.80 +.30 24.50 2380 ---- 25.10B ---- 25.10B 24.40 +.30 24.10 2390 ---- 24.30B ---- 24.30B 23.60 +.30 23.30 2400 ---- 23.50B ---- 23.50B 22.80 +.20 22.60 415 2410 ---- 22.80B ---- 22.80B 22.10 +.30 21.80 2420 ---- 22.00B ---- 22.00B 21.40 +.30 21.10 2425 ---- 21.70B ---- 21.70B 21.00 +.20 20.80 2430 ---- 21.30B ---- 21.30B 20.70 +.20 20.50 2440 ---- 20.70B ---- 20.70B 20.00 +.20 19.80 2450 ---- 20.00B ---- 20.00B 19.40 +.20 19.20 2460 ---- 19.40B ---- 19.40B 18.80 +.20 18.60 2470 ---- 18.80B ---- 18.80B 18.20 +.20 18.00 2475 ---- 18.50B ---- 18.50B 17.90 +.20 17.70 2500 ---- 17.20B ---- 17.20B 16.60 +.20 16.40 159 2525 ---- 15.90B ---- 15.90B 15.40 +.10 15.30 2550 ---- 14.80B ---- 14.80B 14.30 +.10 14.20 2575 ---- 13.80B ---- 13.80B 13.30 +.10 13.20 2600 ---- 12.80B ---- 12.80B 12.30 .00 12.30 415 2625 ---- 12.00B ---- 12.00B 11.50 .00 11.50 2650 ---- 11.20B ---- 11.20B 10.70 -.10 10.80 2 16 2900 ---- 5.90B ---- 5.90B 5.60 -.20 5.80 2 3250 ---- ---- ---- ---- 2.70 .00 2.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 624.00 +7.50 616.50 1425 ---- ---- ---- ---- 599.00 +7.50 591.50 1450 ---- ---- ---- ---- 574.00 +7.50 566.50 1475 ---- ---- ---- ---- 549.00 +7.50 541.50 1500 ---- ---- ---- ---- 524.00 +7.50 516.50 1525 ---- ---- ---- ---- 499.00 +7.50 491.50 1550 ---- ---- ---- ---- 474.00 +7.50 466.50 1575 ---- 455.40B ---- 455.40B 449.00 +7.50 441.50 1580 ---- ---- ---- ---- 444.00 +7.40 436.60 1590 ---- ---- ---- ---- 434.10 +7.40 426.70 1600 ---- 430.40B ---- 430.40B 424.20 +7.30 416.90 1610 ---- ---- ---- ---- 414.40 +7.30 407.10 1620 ---- ---- ---- ---- 404.60 +7.20 397.40 1625 ---- 406.00B ---- 406.00B 399.70 +7.10 392.60 1630 ---- ---- ---- ---- 394.90 +7.10 387.80 1640 ---- ---- ---- ---- 385.30 +7.10 378.20 1650 ---- 381.80B ---- 381.80B 375.70 +7.00 368.70 1660 ---- ---- ---- ---- 366.20 +7.00 359.20 1670 ---- ---- ---- ---- 356.80 +6.90 349.90 1675 ---- 358.10B ---- 358.10B 352.10 +6.90 345.20 1680 ---- ---- ---- ---- 347.40 +6.80 340.60 1685 ---- ---- ---- ---- 342.80 +6.90 335.90 1690 ---- ---- ---- ---- 338.20 +6.90 331.30 1695 ---- ---- ---- ---- 333.60 +6.80 326.80 1700 ---- 334.80B ---- 334.80B 329.00 +6.80 322.20 1 1705 ---- ---- ---- ---- 324.40 +6.70 317.70 1710 ---- ---- ---- ---- 319.90 +6.80 313.10 1715 ---- 311.50B ---- 311.50B 315.30 +6.60 308.70 1720 ---- 310.90B ---- 310.90B 310.90 +6.70 304.20 1725 ---- 312.10B ---- 312.10B 306.40 +6.60 299.80 1730 ---- 307.60B ---- 307.60B 301.90 +6.60 295.30 1735 ---- 303.10B ---- 303.10B 297.50 +6.60 290.90 1740 ---- 298.70B ---- 298.70B 293.10 +6.50 286.60 1745 ---- 294.20B ---- 294.20B 288.70 +6.40 282.30 1750 ---- 289.80B ---- 289.80B 284.40 +6.50 277.90 1755 ---- 285.50B ---- 285.50B 280.10 +6.40 273.70 1760 ---- 281.10B ---- 281.10B 275.80 +6.40 269.40 1765 ---- 276.80B ---- 276.80B 271.50 +6.30 265.20 1770 ---- 272.60B ---- 272.60B 267.30 +6.30 261.00 1775 ---- 268.30B ---- 268.30B 263.10 +6.20 256.90 1780 ---- 264.10B ---- 264.10B 258.90 +6.20 252.70 1785 ---- 259.90B ---- 259.90B 254.70 +6.10 248.60 1790 ---- 255.70B ---- 255.70B 250.60 +6.00 244.60 1795 ---- 251.60B ---- 251.60B 246.50 +6.00 240.50 1800 ---- 247.50B ---- 247.50B 242.50 +6.00 236.50 1805 ---- 243.40B ---- 243.40B 238.50 +5.90 232.60 1810 ---- 239.40B ---- 239.40B 234.50 +5.90 228.60 1815 ---- 235.40B ---- 235.40B 230.50 +5.70 224.80 1820 ---- 231.40B ---- 231.40B 226.60 +5.70 220.90 1825 ---- 227.50B ---- 227.50B 222.70 +5.60 217.10 1830 ---- 223.60B ---- 223.60B 218.90 +5.60 213.30 1835 ---- 219.80B ---- 219.80B 215.10 +5.60 209.50 1840 ---- 216.00B ---- 216.00B 211.30 +5.50 205.80 1845 ---- 212.20B ---- 212.20B 207.60 +5.40 202.20 1850 ---- 208.50B ---- 208.50B 203.90 +5.40 198.50 1855 ---- 204.80B ---- 204.80B 200.20 +5.30 194.90 1860 ---- 201.10B ---- 201.10B 196.60 +5.20 191.40 1865 ---- 197.50B ---- 197.50B 193.10 +5.20 187.90 1870 ---- 193.90B ---- 193.90B 189.50 +5.10 184.40 1875 ---- 190.40B ---- 190.40B 186.00 +5.00 181.00 1880 ---- 186.90B ---- 186.90B 182.60 +5.00 177.60 1885 ---- 183.40B ---- 183.40B 179.20 +4.90 174.30 1890 ---- 180.00B ---- 180.00B 175.80 +4.80 171.00 1895 ---- 176.70B ---- 176.70B 172.50 +4.80 167.70 1900 ---- 173.40B ---- 173.40B 169.20 +4.70 164.50 1905 ---- 170.10B ---- 170.10B 166.00 +4.60 161.40 1910 ---- 166.90B ---- 166.90B 162.80 +4.50 158.30 1915 ---- 163.70B ---- 163.70B 159.60 +4.40 155.20 1920 ---- 160.50B ---- 160.50B 156.50 +4.30 152.20 1925 ---- 157.40B ---- 157.40B 153.50 +4.30 149.20 1930 ---- 154.40B ---- 154.40B 150.50 +4.20 146.30 1935 ---- 151.40B ---- 151.40B 147.50 +4.10 143.40 1940 ---- 148.40B ---- 148.40B 144.60 +4.00 140.60 1945 ---- 145.50B ---- 145.50B 141.70 +3.90 137.80 1950 ---- 142.70B ---- 142.70B 138.90 +3.80 135.10 1955 ---- 139.80B ---- 139.80B 136.10 +3.70 132.40 1960 ---- 137.10B ---- 137.10B 133.40 +3.60 129.80 1965 ---- 134.30B ---- 134.30B 130.70 +3.50 127.20 1970 ---- 131.70B ---- 131.70B 128.10 +3.50 124.60 1975 ---- 129.00B ---- 129.00B 125.50 +3.40 122.10 1980 ---- 126.50B ---- 126.50B 122.90 +3.20 119.70 1985 ---- 123.90B ---- 123.90B 120.40 +3.10 117.30 1990 ---- 121.40B ---- 121.40B 118.00 +3.10 114.90 1995 ---- 119.00B ---- 119.00B 115.60 +3.00 112.60 2000 ---- 116.60B ---- 116.60B 113.20 +2.90 110.30 10 2005 ---- 114.20B ---- 114.20B 110.90 +2.90 108.00 2010 ---- 111.90B ---- 111.90B 108.70 +2.90 105.80 2015 ---- 109.70B ---- 109.70B 106.50 +2.90 103.60 2020 ---- 107.50B ---- 107.50B 104.30 +2.80 101.50 2025 ---- 105.30B ---- 105.30B 102.20 +2.80 99.40 100 2030 ---- 103.20B ---- 103.20B 100.10 +2.70 97.40 2035 ---- 101.10B ---- 101.10B 98.10 +2.80 95.30 2040 ---- 99.10B ---- 99.10B 96.10 +2.70 93.40 2045 ---- 97.10B ---- 97.10B 94.20 +2.70 91.50 2050 ---- 95.10B ---- 95.10B 92.30 +2.60 89.70 100 2055 ---- 93.20B ---- 93.20B 90.40 +2.50 87.90 2060 ---- 91.40B ---- 91.40B 88.60 +2.40 86.20 2065 ---- 89.50B ---- 89.50B 86.90 +2.40 84.50 2070 ---- 87.80B ---- 87.80B 85.20 +2.30 82.90 2075 ---- 86.00B ---- 86.00B 83.50 +2.20 81.30 100 2080 ---- 84.30B ---- 84.30B 81.80 +2.00 79.80 2085 ---- 82.70B ---- 82.70B 80.20 +2.00 78.20 2090 ---- 81.10B ---- 81.10B 78.60 +1.90 76.70 2095 ---- 79.50B ---- 79.50B 77.10 +1.80 75.30 2100 ---- 77.90B ---- 77.90B 75.60 +1.80 73.80 502 2105 ---- 76.40B ---- 76.30B 74.10 +1.80 72.30 2110 ---- 75.00B ---- 75.00B 72.70 +1.80 70.90 2115 ---- 73.50B ---- 73.50B 71.30 +1.80 69.50 2120 ---- 72.10B ---- 72.10B 69.90 +1.80 68.10 2125 ---- 70.70B ---- 70.70B 68.60 +1.90 66.70 2130 ---- 69.40B ---- 69.40B 67.30 +1.90 65.40 2135 ---- 68.10B ---- 68.10B 66.00 +1.90 64.10 2140 ---- 66.80B ---- 66.80B 64.80 +1.90 62.90 2145 ---- 65.50B ---- 65.50B 63.60 +1.80 61.80 2150 ---- 64.30B ---- 64.30B 62.40 +1.70 60.70 2155 ---- 63.10B ---- 63.10B 61.20 +1.50 59.70 2160 ---- 61.90B ---- 61.90B 60.10 +1.40 58.70 2165 ---- 60.80B ---- 60.80B 59.00 +1.20 57.80 2170 ---- 59.70B ---- 59.70B 57.90 +1.10 56.80 2175 ---- 58.60B 55.60A 58.60B 56.80 +1.10 55.70 2180 ---- 57.50B ---- 57.50B 55.80 +1.10 54.70 2185 ---- 56.40B ---- 56.40B 54.70 +1.10 53.60 2190 ---- 55.40B ---- 55.40B 53.70 +1.10 52.60 2195 ---- 54.40B ---- 54.40B 52.80 +1.30 51.50 2200 ---- 53.50B ---- 53.50B 51.80 +1.20 50.60 700 2205 ---- 52.50B ---- 52.50B 50.90 +1.20 49.70 2210 ---- 51.60B ---- 51.60B 50.00 +1.20 48.80 2215 ---- 50.60B ---- 50.60B 49.10 +1.10 48.00 2220 ---- 49.70B ---- 49.70B 48.20 +1.00 47.20 2225 ---- 48.90B ---- 48.90B 47.40 +.90 46.50 2230 ---- 48.00B ---- 48.00B 46.50 +.70 45.80 2235 ---- 47.20B ---- 47.20B 45.70 +.70 45.00 2240 ---- 46.30B ---- 46.30B 44.90 +.60 44.30 2245 ---- 45.50B ---- 45.50B 44.20 +.60 43.60 2250 ---- 44.70B 42.70A 44.70B 43.40 +.60 42.80 2255 ---- 44.00B ---- 44.00B 42.70 +.70 42.00 2260 ---- 43.20B ---- 43.20B 41.90 +.60 41.30 2265 ---- 42.50B ---- 42.50B 41.20 +.70 40.50 2270 ---- 41.70B ---- 41.70B 40.50 +.80 39.70 2275 ---- 41.00B ---- 41.00B 39.90 +.90 39.00 2280 ---- 40.30B ---- 40.30B 39.20 +.80 38.40 2285 ---- 39.70B ---- 39.70B 38.50 +.80 37.70 2290 ---- 39.00B ---- 39.00B 37.90 +.80 37.10 40 2295 ---- 38.30B ---- 38.30B 37.30 +.80 36.50 2300 ---- 37.70B ---- 37.70B 36.70 +.70 36.00 141 2305 ---- 37.10B ---- 37.10B 36.10 +.70 35.40 2310 ---- 36.50B ---- 36.50B 35.50 +.60 34.90 2315 ---- 35.90B ---- 35.90B 34.90 +.50 34.40 2320 ---- 35.30B ---- 35.30B 34.40 +.50 33.90 2325 ---- 34.70B 33.30A 33.30A 33.80 +.40 33.40 31 2330 ---- 34.10B ---- 34.10B 33.30 +.40 32.90 2335 ---- 33.60B ---- 33.60B 32.70 +.30 32.40 2340 ---- 33.00B ---- 33.00B 32.20 +.30 31.90 2345 ---- 32.50B ---- 32.50B 31.70 +.30 31.40 2350 ---- 32.00B 30.80A 30.80A 31.20 +.30 30.90 250 2355 ---- 31.50B ---- 31.50B 30.70 +.30 30.40 2360 ---- 31.00B ---- 31.00B 30.20 +.20 30.00 2365 ---- 30.50B ---- 30.50B 29.70 +.20 29.50 2370 ---- 30.00B ---- 30.00B 29.30 +.20 29.10 2375 ---- 29.50B 28.50A 28.50A 28.80 +.20 28.60 2380 ---- 29.00B ---- 29.00B 28.30 +.10 28.20 2390 ---- 28.10B ---- 28.10B 27.50 +.20 27.30 2400 ---- 27.30B ---- 27.30B 26.60 +.20 26.40 200 2410 ---- 26.50B ---- 26.50B 25.80 +.20 25.60 2420 ---- 25.70B ---- 25.70B 25.00 +.10 24.90 2425 ---- 25.30B ---- 25.30B 24.70 +.20 24.50 2430 ---- 24.90B ---- 24.90B 24.30 +.20 24.10 2440 ---- 24.20B ---- 24.20B 23.60 +.20 23.40 2450 ---- 23.40B ---- 23.40B 22.90 +.20 22.70 2460 ---- 22.80B ---- 22.80B 22.20 +.20 22.00 2470 ---- 22.10B ---- 22.10B 21.60 +.20 21.40 2475 ---- 21.80B ---- 21.80B 21.30 +.20 21.10 2500 ---- 20.30B ---- 20.30B 19.80 +.20 19.60 20 25 2525 ---- 18.90B ---- 18.90B 18.50 +.20 18.30 2550 ---- 17.60B ---- 17.60B 17.30 +.20 17.10 2575 ---- 16.50B ---- 16.50B 16.20 +.20 16.00 2600 ---- 15.40B ---- 15.40B 15.20 +.20 15.00 225 2625 ---- 14.40B ---- 14.40B 14.30 +.20 14.10 2650 ---- 13.50B ---- 13.50B 13.50 +.20 13.30 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 566.10 +7.40 558.70 1500 ---- ---- ---- ---- 541.10 +7.40 533.70 1525 ---- ---- ---- ---- 516.10 +7.40 508.70 1550 ---- ---- ---- ---- 491.10 +7.40 483.70 1575 ---- 472.00B ---- 472.00B 466.10 +7.40 458.70 1600 ---- 446.80B ---- 446.80B 441.20 +7.30 433.90 1625 ---- 422.40B ---- 422.40B 416.80 +7.20 409.60 1650 ---- 398.10B ---- 398.10B 392.90 +7.10 385.80 1660 ---- ---- ---- ---- 383.40 +7.00 376.40 1670 ---- ---- ---- ---- 374.00 +6.90 367.10 1675 ---- 374.50B ---- 374.50B 369.40 +6.90 362.50 1680 ---- ---- ---- ---- 364.70 +6.80 357.90 1690 ---- ---- ---- ---- 355.50 +6.80 348.70 1700 ---- 351.20B ---- 351.20B 346.30 +6.70 339.60 1710 ---- ---- ---- ---- 337.30 +6.70 330.60 1720 ---- 327.90B ---- 327.90B 328.30 +6.60 321.70 1725 ---- 328.40B ---- 328.40B 323.80 +6.50 317.30 1730 ---- 323.90B ---- 323.90B 319.40 +6.50 312.90 1740 ---- 315.00B ---- 315.00B 310.50 +6.30 304.20 1750 ---- 306.20B ---- 306.20B 301.80 +6.20 295.60 1760 ---- 297.50B ---- 297.50B 293.20 +6.10 287.10 1765 ---- 293.20B ---- 293.20B 289.00 +6.20 282.80 1770 ---- 288.90B ---- 288.90B 284.70 +6.10 278.60 1775 ---- 284.60B ---- 284.60B 280.50 +6.00 274.50 1780 ---- 280.40B ---- 280.40B 276.30 +6.00 270.30 1785 ---- 276.20B ---- 276.20B 272.20 +6.00 266.20 1790 ---- 272.00B ---- 272.00B 268.10 +6.00 262.10 1795 ---- 267.90B ---- 267.90B 264.00 +5.90 258.10 1800 ---- 263.70B ---- 263.70B 259.90 +5.80 254.10 1805 ---- 259.60B ---- 259.60B 255.90 +5.80 250.10 1810 ---- 255.60B ---- 255.60B 251.90 +5.70 246.20 1815 ---- 251.60B ---- 251.60B 248.00 +5.70 242.30 1820 ---- 247.60B ---- 247.60B 244.10 +5.70 238.40 1825 ---- 243.60B ---- 243.60B 240.20 +5.60 234.60 1830 ---- 239.70B ---- 239.70B 236.30 +5.50 230.80 1835 ---- 235.80B ---- 235.80B 232.50 +5.50 227.00 1840 ---- 232.00B ---- 232.00B 228.70 +5.40 223.30 1845 ---- 228.20B ---- 228.20B 225.00 +5.40 219.60 1850 ---- 224.40B ---- 224.40B 221.30 +5.40 215.90 1855 ---- 220.70B ---- 220.70B 217.60 +5.30 212.30 1860 ---- 217.00B ---- 217.00B 214.00 +5.20 208.80 1865 ---- 213.30B ---- 213.30B 210.40 +5.20 205.20 1870 ---- 209.70B ---- 209.70B 206.90 +5.20 201.70 1875 ---- 206.10B ---- 206.10B 203.40 +5.10 198.30 1880 ---- 202.60B ---- 202.60B 199.90 +5.00 194.90 1885 ---- 199.10B ---- 199.10B 196.50 +5.00 191.50 1890 ---- 195.60B ---- 195.60B 193.10 +5.00 188.10 1895 ---- 192.20B ---- 192.20B 189.70 +4.80 184.90 1900 ---- 188.80B ---- 188.80B 186.40 +4.80 181.60 1905 ---- 185.40B ---- 185.40B 183.10 +4.70 178.40 1910 ---- 182.10B ---- 182.10B 179.90 +4.70 175.20 1915 ---- 178.90B ---- 178.90B 176.70 +4.60 172.10 1920 ---- 175.70B ---- 175.70B 173.50 +4.50 169.00 1925 ---- 172.50B ---- 172.50B 170.40 +4.50 165.90 1930 ---- 169.40B ---- 169.40B 167.30 +4.40 162.90 1935 ---- 166.30B ---- 166.30B 164.20 +4.20 160.00 1940 ---- 163.20B ---- 163.20B 161.20 +4.20 157.00 1945 ---- 160.20B ---- 160.20B 158.30 +4.10 154.20 1950 ---- 157.30B ---- 157.30B 155.30 +4.00 151.30 1955 ---- 154.40B ---- 154.40B 152.50 +4.00 148.50 1960 ---- 151.50B ---- 151.50B 149.60 +3.80 145.80 1965 ---- 148.70B ---- 148.70B 146.80 +3.80 143.00 1970 ---- 145.90B ---- 145.90B 144.10 +3.70 140.40 1975 ---- 143.10B ---- 143.10B 141.40 +3.70 137.70 1980 ---- 140.50B ---- 140.50B 138.80 +3.70 135.10 1985 ---- 137.80B ---- 137.80B 136.20 +3.60 132.60 1990 ---- 135.20B ---- 135.20B 133.60 +3.50 130.10 1995 ---- 132.60B ---- 132.60B 131.10 +3.50 127.60 2000 ---- 130.10B ---- 130.10B 128.60 +3.40 125.20 2005 ---- 127.60B ---- 127.60B 126.20 +3.40 122.80 2010 ---- 125.20B ---- 125.20B 123.80 +3.30 120.50 2015 ---- 122.80B ---- 122.80B 121.50 +3.30 118.20 2020 ---- 120.50B ---- 120.50B 119.20 +3.20 116.00 2025 ---- 118.20B ---- 118.20B 117.00 +3.20 113.80 2030 ---- 115.90B ---- 115.90B 114.80 +3.20 111.60 2035 ---- 113.70B ---- 113.70B 112.60 +3.10 109.50 2040 ---- 111.50B ---- 111.50B 110.50 +3.10 107.40 2045 ---- 109.40B ---- 109.40B 108.40 +3.00 105.40 2050 ---- 107.30B ---- 107.30B 106.40 +2.90 103.50 2055 ---- 105.30B ---- 105.30B 104.40 +2.90 101.50 2060 ---- 103.30B ---- 103.30B 102.50 +2.90 99.60 2065 ---- 101.30B ---- 101.30B 100.60 +2.80 97.80 2070 ---- 99.40B ---- 99.40B 98.70 +2.70 96.00 2075 ---- 97.50B ---- 97.50B 96.80 +2.60 94.20 2080 ---- 95.70B ---- 95.70B 95.00 +2.50 92.50 2085 ---- 93.90B ---- 93.90B 93.30 +2.50 90.80 2090 ---- 92.20B ---- 92.20B 91.60 +2.40 89.20 2095 ---- 90.40B ---- 90.40B 89.90 +2.30 87.60 2100 ---- 88.70B ---- 88.70B 88.20 +2.20 86.00 2105 ---- 87.10B ---- 87.10B 86.60 +2.20 84.40 2110 ---- 85.50B ---- 85.50B 85.00 +2.10 82.90 2115 ---- 83.90B ---- 83.90B 83.50 +2.10 81.40 2120 ---- 82.40B ---- 82.40B 82.00 +2.00 80.00 2125 ---- 80.90B ---- 80.90B 80.50 +1.90 78.60 2130 ---- 79.40B ---- 79.40B 79.10 +1.90 77.20 2135 ---- 77.90B ---- 77.90B 77.70 +1.90 75.80 2140 ---- 76.50B ---- 76.50B 76.30 +1.80 74.50 2145 ---- 75.20B ---- 75.20B 74.90 +1.70 73.20 2150 ---- 73.80B ---- 73.80B 73.60 +1.70 71.90 2155 ---- 72.50B ---- 72.50B 72.30 +1.60 70.70 2160 ---- 71.20B ---- 71.20B 71.10 +1.60 69.50 2 2165 ---- 69.90B ---- 69.90B 69.80 +1.50 68.30 2170 ---- 68.70B ---- 68.70B 68.60 +1.50 67.10 2175 ---- 67.50B ---- 67.50B 67.50 +1.50 66.00 2180 ---- 66.30B ---- 66.30B 66.30 +1.50 64.80 2185 ---- 65.10B ---- 65.10B 65.20 +1.50 63.70 2190 ---- 64.00B ---- 64.00B 64.10 +1.40 62.70 2195 ---- 62.90B ---- 62.90B 63.00 +1.40 61.60 2200 ---- 61.80B ---- 61.80B 61.90 +1.30 60.60 2205 ---- 60.60B ---- 60.60B 60.80 +1.20 59.60 2210 ---- 59.60B ---- 59.60B 59.80 +1.20 58.60 2215 ---- 58.60B ---- 58.60B 58.80 +1.20 57.60 2220 ---- 57.60B ---- 57.60B 57.80 +1.10 56.70 2225 ---- 56.60B ---- 56.60B 56.90 +1.10 55.80 2230 ---- 55.60B ---- 55.60B 55.90 +1.00 54.90 2235 ---- 54.70B ---- 54.70B 55.00 +1.00 54.00 2240 ---- 53.80B ---- 53.80B 54.10 +1.00 53.10 2245 ---- 52.90B ---- 52.90B 53.20 +1.00 52.20 2250 ---- 52.00B ---- 52.00B 52.30 +.90 51.40 2255 ---- 51.10B ---- 51.10B 51.40 +.80 50.60 2260 ---- 50.30B ---- 50.30B 50.60 +.80 49.80 2265 ---- 49.50B ---- 49.50B 49.80 +.80 49.00 2270 ---- 48.60B ---- 48.60B 49.00 +.80 48.20 2275 ---- 47.80B ---- 47.80B 48.20 +.80 47.40 2280 ---- 47.10B ---- 47.10B 47.40 +.70 46.70 2285 ---- 46.30B ---- 46.30B 46.60 +.70 45.90 2290 ---- 45.50B ---- 45.50B 45.90 +.70 45.20 2295 ---- 44.80B ---- 44.80B 45.20 +.70 44.50 2300 ---- 44.10B ---- 44.10B 44.40 +.60 43.80 2305 ---- 43.40B ---- 43.40B 43.80 +.70 43.10 2310 ---- 42.70B ---- 42.70B 43.10 +.60 42.50 2315 ---- 42.00B ---- 42.00B 42.40 +.60 41.80 2320 ---- 41.30B ---- 41.30B 41.70 +.50 41.20 2325 ---- 40.70B ---- 40.70B 41.10 +.50 40.60 2330 ---- 40.00B ---- 40.00B 40.50 +.60 39.90 2335 ---- 39.40B ---- 39.40B 39.80 +.50 39.30 2340 ---- 38.80B ---- 38.80B 39.20 +.50 38.70 2345 ---- ---- ---- ---- 38.60 +.40 38.20 2350 ---- ---- ---- ---- 38.10 +.50 37.60 2355 ---- ---- ---- ---- 37.50 +.50 37.00 2360 ---- ---- ---- ---- 36.90 +.40 36.50 2365 ---- ---- ---- ---- 36.40 +.50 35.90 2370 ---- ---- ---- ---- 35.80 +.40 35.40 2375 ---- ---- ---- ---- 35.30 +.40 34.90 2380 ---- ---- ---- ---- 34.80 +.40 34.40 2385 ---- ---- ---- ---- 34.30 +.40 33.90 2390 ---- ---- ---- ---- 33.80 +.40 33.40 2400 ---- ---- ---- ---- 32.80 +.30 32.50 2410 ---- ---- ---- ---- 31.90 +.40 31.50 2420 ---- ---- ---- ---- 30.90 +.20 30.70 2425 ---- ---- ---- ---- 30.50 +.30 30.20 2430 ---- ---- ---- ---- 30.10 +.30 29.80 2440 ---- ---- ---- ---- 29.20 +.20 29.00 2450 ---- ---- ---- ---- 28.40 +.20 28.20 2460 ---- ---- ---- ---- 27.60 +.10 27.50 2470 ---- ---- ---- ---- 26.90 +.20 26.70 2475 ---- ---- ---- ---- 26.50 +.10 26.40 2480 ---- ---- ---- ---- 26.10 +.10 26.00 2500 ---- ---- ---- ---- 24.80 +.20 24.60 2525 ---- ---- ---- ---- 23.10 .00 23.10 2550 ---- ---- ---- ---- 21.70 +.10 21.60 2575 ---- ---- ---- ---- 20.30 .00 20.30 2600 ---- ---- ---- ---- 19.10 +.10 19.00 2625 ---- ---- ---- ---- 17.90 .00 17.90 2650 ---- ---- ---- ---- 16.80 .00 16.80 2675 ---- ---- ---- ---- 15.90 .00 15.90 2900 ---- ---- ---- ---- 9.80 +.10 9.70 3000 ---- ---- ---- ---- 8.20 +.20 8.00 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 541.10 +7.40 533.70 1525 ---- ---- ---- ---- 516.10 +7.40 508.70 1550 ---- ---- ---- ---- 491.10 +7.40 483.70 1575 ---- ---- ---- ---- 466.20 +7.30 458.90 1600 ---- ---- ---- ---- 441.70 +7.10 434.60 1625 ---- ---- ---- ---- 417.80 +6.90 410.90 1650 ---- ---- ---- ---- 394.30 +6.70 387.60 1675 ---- ---- ---- ---- 371.40 +6.60 364.80 1680 ---- ---- ---- ---- 366.90 +6.60 360.30 1690 ---- ---- ---- ---- 357.90 +6.50 351.40 1700 ---- ---- ---- ---- 349.00 +6.40 342.60 1710 ---- ---- ---- ---- 340.20 +6.40 333.80 1720 ---- ---- ---- ---- 331.40 +6.20 325.20 1725 ---- ---- ---- ---- 327.10 +6.20 320.90 1730 ---- ---- ---- ---- 322.80 +6.20 316.60 1740 ---- ---- ---- ---- 314.20 +6.10 308.10 1750 ---- ---- ---- ---- 305.70 +6.00 299.70 1760 ---- ---- ---- ---- 297.40 +6.00 291.40 1770 ---- ---- ---- ---- 289.10 +5.90 283.20 1775 ---- ---- ---- ---- 285.00 +5.80 279.20 1780 ---- ---- ---- ---- 280.90 +5.80 275.10 1785 ---- ---- ---- ---- 276.90 +5.80 271.10 1790 ---- ---- ---- ---- 272.80 +5.70 267.10 1795 ---- ---- ---- ---- 268.80 +5.60 263.20 1800 ---- ---- ---- ---- 264.90 +5.70 259.20 1805 ---- ---- ---- ---- 260.90 +5.60 255.30 1810 ---- ---- ---- ---- 257.00 +5.60 251.40 1815 ---- ---- ---- ---- 253.10 +5.50 247.60 1820 ---- ---- ---- ---- 249.20 +5.40 243.80 1825 ---- ---- ---- ---- 245.40 +5.40 240.00 1830 ---- ---- ---- ---- 241.60 +5.40 236.20 1835 ---- ---- ---- ---- 237.80 +5.30 232.50 1840 ---- ---- ---- ---- 234.10 +5.30 228.80 1845 ---- ---- ---- ---- 230.40 +5.30 225.10 1850 ---- ---- ---- ---- 226.70 +5.20 221.50 1855 ---- ---- ---- ---- 223.00 +5.10 217.90 1860 ---- ---- ---- ---- 219.40 +5.10 214.30 1865 ---- ---- ---- ---- 215.90 +5.10 210.80 1870 ---- ---- ---- ---- 212.30 +5.00 207.30 1875 ---- ---- ---- ---- 208.80 +4.90 203.90 1880 ---- ---- ---- ---- 205.40 +4.90 200.50 1885 ---- ---- ---- ---- 201.90 +4.80 197.10 1890 ---- ---- ---- ---- 198.60 +4.90 193.70 1895 ---- ---- ---- ---- 195.20 +4.70 190.50 1900 ---- ---- ---- ---- 191.90 +4.70 187.20 1905 ---- ---- ---- ---- 188.70 +4.70 184.00 1910 ---- ---- ---- ---- 185.40 +4.60 180.80 1915 ---- ---- ---- ---- 182.30 +4.60 177.70 1920 ---- ---- ---- ---- 179.10 +4.50 174.60 1925 ---- ---- ---- ---- 176.00 +4.40 171.60 1930 ---- ---- ---- ---- 173.00 +4.40 168.60 1935 ---- ---- ---- ---- 170.00 +4.40 165.60 1940 ---- ---- ---- ---- 167.10 +4.40 162.70 1945 ---- ---- ---- ---- 164.20 +4.30 159.90 1950 ---- ---- ---- ---- 161.30 +4.20 157.10 1955 ---- ---- ---- ---- 158.50 +4.20 154.30 1960 ---- ---- ---- ---- 155.70 +4.10 151.60 1965 ---- ---- ---- ---- 153.00 +4.10 148.90 1970 ---- ---- ---- ---- 150.30 +4.10 146.20 1975 ---- ---- ---- ---- 147.60 +4.00 143.60 1980 ---- ---- ---- ---- 145.00 +3.90 141.10 1985 ---- ---- ---- ---- 142.40 +3.90 138.50 1990 ---- ---- ---- ---- 139.80 +3.80 136.00 1995 ---- ---- ---- ---- 137.30 +3.70 133.60 2000 ---- ---- ---- ---- 134.80 +3.70 131.10 1 2005 ---- ---- ---- ---- 132.40 +3.60 128.80 1 2010 ---- ---- ---- ---- 130.00 +3.60 126.40 2015 ---- ---- ---- ---- 127.70 +3.60 124.10 2020 ---- ---- ---- ---- 125.40 +3.50 121.90 2025 ---- ---- ---- ---- 123.10 +3.50 119.60 2030 ---- ---- ---- ---- 120.90 +3.40 117.50 2035 ---- ---- ---- ---- 118.70 +3.40 115.30 2040 ---- ---- ---- ---- 116.50 +3.30 113.20 2045 ---- ---- ---- ---- 114.40 +3.20 111.20 2050 ---- ---- ---- ---- 112.40 +3.30 109.10 2055 ---- ---- ---- ---- 110.30 +3.10 107.20 2060 ---- ---- ---- ---- 108.30 +3.10 105.20 2065 ---- ---- ---- ---- 106.40 +3.10 103.30 2070 ---- ---- ---- ---- 104.50 +3.00 101.50 2075 ---- ---- ---- ---- 102.60 +2.90 99.70 2080 ---- ---- ---- ---- 100.80 +2.90 97.90 2085 ---- ---- ---- ---- 99.00 +2.90 96.10 2090 ---- ---- ---- ---- 97.30 +2.90 94.40 2095 ---- ---- ---- ---- 95.60 +2.80 92.80 2100 ---- ---- ---- ---- 93.90 +2.80 91.10 2105 ---- ---- ---- ---- 92.30 +2.70 89.60 2110 ---- ---- ---- ---- 90.70 +2.70 88.00 2115 ---- ---- ---- ---- 89.10 +2.60 86.50 2120 ---- ---- ---- ---- 87.60 +2.60 85.00 2125 ---- ---- ---- ---- 86.10 +2.60 83.50 2130 ---- ---- ---- ---- 84.60 +2.50 82.10 2135 ---- ---- ---- ---- 83.20 +2.50 80.70 2140 ---- ---- ---- ---- 81.70 +2.40 79.30 2145 ---- ---- ---- ---- 80.40 +2.40 78.00 2150 ---- ---- ---- ---- 79.00 +2.30 76.70 2155 ---- ---- ---- ---- 77.70 +2.30 75.40 2160 ---- ---- ---- ---- 76.40 +2.30 74.10 2165 ---- ---- ---- ---- 75.10 +2.20 72.90 2170 ---- ---- ---- ---- 73.90 +2.20 71.70 2175 ---- ---- ---- ---- 72.70 +2.20 70.50 2180 ---- ---- ---- ---- 71.50 +2.20 69.30 2185 ---- ---- ---- ---- 70.30 +2.10 68.20 2190 ---- ---- ---- ---- 69.10 +2.00 67.10 2195 ---- ---- ---- ---- 68.00 +2.00 66.00 2200 ---- ---- ---- ---- 66.90 +2.00 64.90 2205 ---- ---- ---- ---- 65.80 +1.90 63.90 2210 ---- ---- ---- ---- 64.80 +2.00 62.80 2215 ---- ---- ---- ---- 63.70 +1.90 61.80 2220 ---- ---- ---- ---- 62.70 +1.90 60.80 2225 ---- ---- ---- ---- 61.70 +1.80 59.90 2230 ---- ---- ---- ---- 60.70 +1.80 58.90 2235 ---- ---- ---- ---- 59.80 +1.80 58.00 2240 ---- ---- ---- ---- 58.90 +1.80 57.10 2245 ---- ---- ---- ---- 57.90 +1.70 56.20 2250 ---- ---- ---- ---- 57.00 +1.70 55.30 2255 ---- ---- ---- ---- 56.10 +1.60 54.50 2260 ---- ---- ---- ---- 55.30 +1.70 53.60 2265 ---- ---- ---- ---- 54.40 +1.60 52.80 2270 ---- ---- ---- ---- 53.60 +1.60 52.00 2275 ---- ---- ---- ---- 52.80 +1.60 51.20 2280 ---- ---- ---- ---- 52.00 +1.60 50.40 2285 ---- ---- ---- ---- 51.20 +1.50 49.70 2290 ---- ---- ---- ---- 50.50 +1.50 49.00 2295 ---- ---- ---- ---- 49.70 +1.50 48.20 2300 ---- ---- ---- ---- 49.00 +1.50 47.50 2305 ---- ---- ---- ---- 48.20 +1.40 46.80 2310 ---- ---- ---- ---- 47.50 +1.40 46.10 2315 ---- ---- ---- ---- 46.80 +1.30 45.50 2320 ---- ---- ---- ---- 46.20 +1.40 44.80 2325 ---- ---- ---- ---- 45.50 +1.40 44.10 2330 ---- ---- ---- ---- 44.80 +1.30 43.50 2335 ---- ---- ---- ---- 44.20 +1.30 42.90 2340 ---- ---- ---- ---- 43.50 +1.20 42.30 2345 ---- ---- ---- ---- 42.90 +1.20 41.70 2350 ---- ---- ---- ---- 42.30 +1.20 41.10 2355 ---- ---- ---- ---- 41.70 +1.20 40.50 2360 ---- ---- ---- ---- 41.10 +1.20 39.90 2365 ---- ---- ---- ---- 40.50 +1.20 39.30 2370 ---- ---- ---- ---- 39.90 +1.10 38.80 2375 ---- ---- ---- ---- 39.40 +1.20 38.20 2380 ---- ---- ---- ---- 38.80 +1.10 37.70 2385 ---- ---- ---- ---- 38.20 +1.10 37.10 2390 ---- ---- ---- ---- 37.70 +1.10 36.60 2400 ---- ---- ---- ---- 36.60 +1.00 35.60 2410 ---- ---- ---- ---- 35.60 +1.00 34.60 2420 ---- ---- ---- ---- 34.60 +1.00 33.60 2425 ---- ---- ---- ---- 34.10 +1.00 33.10 2430 ---- ---- ---- ---- 33.60 +1.00 32.60 2440 ---- ---- ---- ---- 32.60 +.90 31.70 2450 ---- ---- ---- ---- 31.70 +.90 30.80 2460 ---- ---- ---- ---- 30.70 +.80 29.90 2470 ---- ---- ---- ---- 29.80 +.80 29.00 2475 ---- ---- ---- ---- 29.40 +.80 28.60 2480 ---- ---- ---- ---- 29.00 +.80 28.20 2500 ---- ---- ---- ---- 27.30 +.70 26.60 48 2525 ---- ---- ---- ---- 25.40 +.70 24.70 2550 ---- ---- ---- ---- 23.60 +.70 22.90 2575 ---- ---- ---- ---- 21.90 +.60 21.30 2600 ---- ---- ---- ---- 20.40 +.50 19.90 104 2625 ---- ---- ---- ---- 19.00 +.50 18.50 2650 ---- ---- ---- ---- 17.70 +.40 17.30 2675 ---- ---- ---- ---- 16.60 +.50 16.10 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 558.70 +7.50 551.20 1525 ---- ---- ---- ---- 533.70 +7.50 526.20 1550 ---- ---- ---- ---- 508.70 +7.50 501.20 1575 ---- ---- ---- ---- 483.80 +7.40 476.40 1600 ---- ---- ---- ---- 459.30 +7.20 452.10 1625 ---- ---- ---- ---- 435.40 +7.10 428.30 1650 ---- ---- ---- ---- 411.90 +6.90 405.00 1675 ---- ---- ---- ---- 388.90 +6.70 382.20 1690 ---- ---- ---- ---- 375.40 +6.60 368.80 1700 ---- ---- ---- ---- 366.40 +6.50 359.90 1710 ---- ---- ---- ---- 357.60 +6.40 351.20 1720 ---- ---- ---- ---- 348.80 +6.30 342.50 1725 ---- ---- ---- ---- 344.50 +6.30 338.20 1730 ---- ---- ---- ---- 340.20 +6.30 333.90 1740 ---- ---- ---- ---- 331.60 +6.20 325.40 1750 ---- ---- ---- ---- 323.10 +6.20 316.90 1760 ---- ---- ---- ---- 314.70 +6.10 308.60 1770 ---- ---- ---- ---- 306.40 +6.00 300.40 1775 ---- ---- ---- ---- 302.30 +6.00 296.30 1780 ---- ---- ---- ---- 298.20 +6.00 292.20 1790 ---- ---- ---- ---- 290.00 +5.80 284.20 1795 ---- ---- ---- ---- 286.00 +5.80 280.20 1800 ---- ---- ---- ---- 282.00 +5.80 276.20 1805 ---- ---- ---- ---- 278.00 +5.70 272.30 1810 ---- ---- ---- ---- 274.10 +5.70 268.40 1815 ---- ---- ---- ---- 270.10 +5.60 264.50 1820 ---- ---- ---- ---- 266.20 +5.60 260.60 1825 ---- ---- ---- ---- 262.30 +5.50 256.80 1830 ---- ---- ---- ---- 258.50 +5.50 253.00 1835 ---- ---- ---- ---- 254.70 +5.50 249.20 1840 ---- ---- ---- ---- 250.90 +5.40 245.50 1845 ---- ---- ---- ---- 247.10 +5.40 241.70 1850 ---- ---- ---- ---- 243.40 +5.30 238.10 1855 ---- ---- ---- ---- 239.70 +5.30 234.40 1860 ---- ---- ---- ---- 236.00 +5.20 230.80 1865 ---- ---- ---- ---- 232.40 +5.20 227.20 1870 ---- ---- ---- ---- 228.80 +5.20 223.60 1875 ---- ---- ---- ---- 225.20 +5.10 220.10 1880 ---- ---- ---- ---- 221.70 +5.10 216.60 1885 ---- ---- ---- ---- 218.20 +5.00 213.20 1890 ---- ---- ---- ---- 214.80 +5.00 209.80 1895 ---- ---- ---- ---- 211.40 +5.00 206.40 1900 ---- ---- ---- ---- 208.00 +4.90 203.10 1905 ---- ---- ---- ---- 204.60 +4.80 199.80 1910 ---- ---- ---- ---- 201.30 +4.80 196.50 1915 ---- ---- ---- ---- 198.10 +4.80 193.30 1920 ---- ---- ---- ---- 194.90 +4.70 190.20 1925 ---- ---- ---- ---- 191.70 +4.70 187.00 1930 ---- ---- ---- ---- 188.50 +4.60 183.90 1935 ---- ---- ---- ---- 185.40 +4.50 180.90 1940 ---- ---- ---- ---- 182.40 +4.50 177.90 1945 ---- ---- ---- ---- 179.40 +4.50 174.90 1950 ---- ---- ---- ---- 176.40 +4.40 172.00 1955 ---- ---- ---- ---- 173.50 +4.40 169.10 1960 ---- ---- ---- ---- 170.60 +4.30 166.30 1965 ---- ---- ---- ---- 167.70 +4.20 163.50 1970 ---- ---- ---- ---- 164.90 +4.20 160.70 1975 ---- ---- ---- ---- 162.10 +4.10 158.00 1980 ---- ---- ---- ---- 159.40 +4.10 155.30 1985 ---- ---- ---- ---- 156.70 +4.10 152.60 1990 ---- ---- ---- ---- 154.10 +4.10 150.00 1995 ---- ---- ---- ---- 151.40 +3.90 147.50 2000 ---- ---- ---- ---- 148.80 +3.90 144.90 2005 ---- ---- ---- ---- 146.30 +3.90 142.40 2010 ---- ---- ---- ---- 143.80 +3.80 140.00 2015 ---- ---- ---- ---- 141.30 +3.80 137.50 2020 ---- ---- ---- ---- 138.90 +3.70 135.20 2025 ---- ---- ---- ---- 136.50 +3.70 132.80 2030 ---- ---- ---- ---- 134.10 +3.60 130.50 2035 ---- ---- ---- ---- 131.80 +3.60 128.20 2040 ---- ---- ---- ---- 129.50 +3.50 126.00 2045 ---- ---- ---- ---- 127.30 +3.50 123.80 2050 ---- ---- ---- ---- 125.10 +3.40 121.70 2055 ---- ---- ---- ---- 122.90 +3.40 119.50 2060 ---- ---- ---- ---- 120.80 +3.30 117.50 2065 ---- ---- ---- ---- 118.70 +3.30 115.40 2070 ---- ---- ---- ---- 116.70 +3.30 113.40 2075 ---- ---- ---- ---- 114.70 +3.20 111.50 2080 ---- ---- ---- ---- 112.70 +3.10 109.60 2085 ---- ---- ---- ---- 110.80 +3.10 107.70 2090 ---- ---- ---- ---- 109.00 +3.10 105.90 2095 ---- ---- ---- ---- 107.10 +3.00 104.10 2100 ---- ---- ---- ---- 105.30 +3.00 102.30 100 2105 ---- ---- ---- ---- 103.60 +3.00 100.60 2110 ---- ---- ---- ---- 101.90 +2.90 99.00 2115 ---- ---- ---- ---- 100.20 +2.90 97.30 2120 ---- ---- ---- ---- 98.60 +2.90 95.70 2125 ---- ---- ---- ---- 97.00 +2.80 94.20 2130 ---- ---- ---- ---- 95.40 +2.70 92.70 2135 ---- ---- ---- ---- 93.90 +2.70 91.20 2140 ---- ---- ---- ---- 92.40 +2.70 89.70 2145 ---- ---- ---- ---- 90.90 +2.60 88.30 2150 ---- ---- ---- ---- 89.50 +2.60 86.90 630 2155 ---- ---- ---- ---- 88.10 +2.60 85.50 2160 ---- ---- ---- ---- 86.70 +2.50 84.20 2165 ---- ---- ---- ---- 85.40 +2.50 82.90 2170 ---- ---- ---- ---- 84.10 +2.50 81.60 2175 ---- ---- ---- ---- 82.80 +2.40 80.40 2180 ---- ---- ---- ---- 81.50 +2.40 79.10 2185 ---- ---- ---- ---- 80.20 +2.30 77.90 2190 ---- ---- ---- ---- 79.00 +2.30 76.70 2195 ---- ---- ---- ---- 77.80 +2.20 75.60 2200 ---- ---- ---- ---- 76.60 +2.20 74.40 2205 ---- ---- ---- ---- 75.50 +2.20 73.30 2210 ---- ---- ---- ---- 74.40 +2.20 72.20 2215 ---- ---- ---- ---- 73.20 +2.10 71.10 2220 ---- ---- ---- ---- 72.10 +2.10 70.00 2225 ---- ---- ---- ---- 71.10 +2.10 69.00 2230 ---- ---- ---- ---- 70.00 +2.00 68.00 2235 ---- ---- ---- ---- 69.00 +2.00 67.00 2240 ---- ---- ---- ---- 67.90 +1.90 66.00 2245 ---- ---- ---- ---- 66.90 +1.90 65.00 2250 ---- ---- ---- ---- 66.00 +2.00 64.00 2255 ---- ---- ---- ---- 65.00 +1.90 63.10 2260 ---- ---- ---- ---- 64.10 +1.90 62.20 2265 ---- ---- ---- ---- 63.10 +1.80 61.30 2270 ---- ---- ---- ---- 62.20 +1.80 60.40 2275 ---- ---- ---- ---- 61.30 +1.80 59.50 2280 ---- ---- ---- ---- 60.40 +1.70 58.70 2285 ---- ---- ---- ---- 59.60 +1.70 57.90 2290 ---- ---- ---- ---- 58.70 +1.70 57.00 2295 ---- ---- ---- ---- 57.90 +1.70 56.20 2300 ---- ---- ---- ---- 57.10 +1.60 55.50 2305 ---- ---- ---- ---- 56.30 +1.60 54.70 2310 ---- ---- ---- ---- 55.50 +1.60 53.90 2315 ---- ---- ---- ---- 54.80 +1.60 53.20 2320 ---- ---- ---- ---- 54.00 +1.50 52.50 2325 ---- ---- ---- ---- 53.30 +1.50 51.80 2330 ---- ---- ---- ---- 52.60 +1.50 51.10 2335 ---- ---- ---- ---- 51.90 +1.50 50.40 2340 ---- ---- ---- ---- 51.20 +1.50 49.70 2345 ---- ---- ---- ---- 50.50 +1.50 49.00 2350 ---- ---- ---- ---- 49.80 +1.40 48.40 2355 ---- ---- ---- ---- 49.10 +1.40 47.70 2360 ---- ---- ---- ---- 48.50 +1.40 47.10 2365 ---- ---- ---- ---- 47.80 +1.30 46.50 2370 ---- ---- ---- ---- 47.20 +1.30 45.90 2375 ---- ---- ---- ---- 46.60 +1.30 45.30 2380 ---- ---- ---- ---- 46.00 +1.30 44.70 2385 ---- ---- ---- ---- 45.40 +1.30 44.10 2390 ---- ---- ---- ---- 44.80 +1.30 43.50 2395 ---- ---- ---- ---- 44.20 +1.30 42.90 2400 ---- ---- ---- ---- 43.60 +1.20 42.40 2410 ---- ---- ---- ---- 42.50 +1.20 41.30 2420 ---- ---- ---- ---- 41.30 +1.10 40.20 2425 ---- ---- ---- ---- 40.80 +1.20 39.60 2430 ---- ---- ---- ---- 40.20 +1.10 39.10 2440 ---- ---- ---- ---- 39.20 +1.10 38.10 2450 ---- ---- ---- ---- 38.10 +1.00 37.10 2460 ---- ---- ---- ---- 37.10 +1.00 36.10 2470 ---- ---- ---- ---- 36.20 +1.10 35.10 2475 ---- ---- ---- ---- 35.70 +1.00 34.70 2480 ---- ---- ---- ---- 35.20 +1.00 34.20 2490 ---- ---- ---- ---- 34.30 +1.00 33.30 2500 ---- ---- ---- ---- 33.30 +.90 32.40 2525 ---- ---- ---- ---- 31.20 +.90 30.30 2550 ---- ---- ---- ---- 29.10 +.80 28.30 2575 ---- ---- ---- ---- 27.20 +.70 26.50 2600 ---- ---- ---- ---- 25.40 +.60 24.80 2625 ---- ---- ---- ---- 23.80 +.70 23.10 2650 ---- ---- ---- ---- 22.20 +.50 21.70 2675 ---- ---- ---- ---- 20.80 +.50 20.30 2700 ---- ---- ---- ---- 19.50 +.50 19.00 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1108.70 +7.50 1101.20 975 ---- ---- ---- ---- 1083.70 +7.50 1076.20 1000 ---- ---- ---- ---- 1058.70 +7.50 1051.20 1025 ---- ---- ---- ---- 1033.70 +7.50 1026.20 1050 ---- ---- ---- ---- 1008.70 +7.50 1001.20 1075 ---- ---- ---- ---- 983.70 +7.50 976.20 1100 ---- ---- ---- ---- 958.70 +7.50 951.20 1125 ---- ---- ---- ---- 933.70 +7.50 926.20 1130 ---- ---- ---- ---- 928.70 +7.50 921.20 1140 ---- ---- ---- ---- 918.70 +7.50 911.20 1150 ---- ---- ---- ---- 908.70 +7.50 901.20 1160 ---- ---- ---- ---- 898.70 +7.50 891.20 1170 ---- ---- ---- ---- 888.70 +7.50 881.20 1175 ---- ---- ---- ---- 883.70 +7.50 876.20 1180 ---- ---- ---- ---- 878.70 +7.50 871.20 1190 ---- ---- ---- ---- 868.70 +7.50 861.20 1200 ---- ---- ---- ---- 858.70 +7.50 851.20 1210 ---- ---- ---- ---- 848.70 +7.50 841.20 1220 ---- ---- ---- ---- 838.70 +7.50 831.20 1225 ---- ---- ---- ---- 833.70 +7.50 826.20 1230 ---- ---- ---- ---- 828.70 +7.50 821.20 1235 ---- ---- ---- ---- 823.70 +7.50 816.20 1240 ---- ---- ---- ---- 818.70 +7.50 811.20 1245 ---- ---- ---- ---- 813.70 +7.50 806.20 1250 ---- ---- ---- ---- 808.70 +7.50 801.20 1255 ---- ---- ---- ---- 803.70 +7.50 796.20 1260 ---- ---- ---- ---- 798.70 +7.50 791.20 1265 ---- ---- ---- ---- 793.70 +7.50 786.20 1270 ---- ---- ---- ---- 788.70 +7.50 781.20 1275 ---- ---- ---- ---- 783.70 +7.50 776.20 1280 ---- ---- ---- ---- 778.70 +7.50 771.20 1285 ---- ---- ---- ---- 773.70 +7.50 766.20 1290 ---- ---- ---- ---- 768.70 +7.50 761.20 1295 ---- ---- ---- ---- 763.70 +7.50 756.20 1300 ---- ---- ---- ---- 758.70 +7.50 751.20 1305 ---- ---- ---- ---- 753.70 +7.50 746.20 1310 ---- ---- ---- ---- 748.70 +7.50 741.20 1315 ---- ---- ---- ---- 743.70 +7.50 736.20 1320 ---- ---- ---- ---- 738.70 +7.50 731.20 1325 ---- ---- ---- ---- 733.70 +7.50 726.20 1330 ---- ---- ---- ---- 728.70 +7.50 721.20 1335 ---- ---- ---- ---- 723.70 +7.50 716.20 1340 ---- ---- ---- ---- 718.70 +7.50 711.20 1345 ---- ---- ---- ---- 713.70 +7.50 706.20 1350 ---- ---- ---- ---- 708.70 +7.50 701.20 1355 ---- ---- ---- ---- 703.70 +7.50 696.20 1360 ---- ---- ---- ---- 698.70 +7.50 691.20 1365 ---- ---- ---- ---- 693.70 +7.50 686.20 1370 ---- ---- ---- ---- 688.70 +7.50 681.20 1375 ---- ---- ---- ---- 683.70 +7.50 676.20 1380 ---- ---- ---- ---- 678.70 +7.50 671.20 1385 ---- ---- ---- ---- 673.70 +7.50 666.20 1390 ---- ---- ---- ---- 668.70 +7.50 661.20 1395 ---- ---- ---- ---- 663.70 +7.50 656.20 1400 ---- ---- ---- ---- 658.70 +7.50 651.20 1405 ---- ---- ---- ---- 653.70 +7.50 646.20 1410 ---- ---- ---- ---- 648.70 +7.50 641.20 1415 ---- ---- ---- ---- 643.70 +7.50 636.20 1420 ---- ---- ---- ---- 638.70 +7.50 631.20 1425 ---- ---- ---- ---- 633.70 +7.50 626.20 1430 ---- ---- ---- ---- 628.70 +7.50 621.20 1435 ---- ---- ---- ---- 623.70 +7.50 616.20 1440 ---- ---- ---- ---- 618.70 +7.50 611.20 1445 ---- ---- ---- ---- 613.70 +7.50 606.20 1450 ---- ---- ---- ---- 608.70 +7.50 601.20 1455 ---- ---- ---- ---- 603.70 +7.50 596.20 1460 ---- ---- ---- ---- 598.70 +7.50 591.20 1465 ---- ---- ---- ---- 593.70 +7.50 586.20 1470 ---- ---- ---- ---- 588.70 +7.50 581.20 1475 ---- ---- ---- ---- 583.70 +7.50 576.20 1480 ---- ---- ---- ---- 578.70 +7.50 571.20 1485 ---- ---- ---- ---- 573.70 +7.50 566.20 1490 ---- ---- ---- ---- 568.70 +7.50 561.20 1495 ---- ---- ---- ---- 563.70 +7.50 556.20 1500 ---- ---- ---- ---- 558.70 +7.50 551.20 1505 ---- ---- ---- ---- 553.70 +7.50 546.20 1510 ---- ---- ---- ---- 548.70 +7.50 541.20 1515 ---- ---- ---- ---- 543.70 +7.50 536.20 1520 ---- ---- ---- ---- 538.70 +7.50 531.20 1525 ---- ---- ---- ---- 533.70 +7.50 526.20 1530 ---- ---- ---- ---- 528.70 +7.50 521.20 1535 ---- ---- ---- ---- 523.70 +7.50 516.20 1540 ---- ---- ---- ---- 518.70 +7.50 511.20 1545 ---- ---- ---- ---- 513.70 +7.50 506.20 1550 ---- ---- ---- ---- 508.70 +7.50 501.20 1555 ---- ---- ---- ---- 503.70 +7.50 496.20 1560 ---- ---- ---- ---- 498.70 +7.40 491.30 1565 ---- ---- ---- ---- 493.80 +7.50 486.30 1570 ---- ---- ---- ---- 488.80 +7.40 481.40 1575 ---- ---- ---- ---- 483.90 +7.40 476.50 1580 ---- ---- ---- ---- 479.00 +7.40 471.60 1585 ---- ---- ---- ---- 474.10 +7.30 466.80 1590 ---- ---- ---- ---- 469.20 +7.30 461.90 1595 ---- ---- ---- ---- 464.40 +7.30 457.10 1600 ---- ---- ---- ---- 459.60 +7.30 452.30 1605 ---- ---- ---- ---- 454.80 +7.20 447.60 1610 ---- ---- ---- ---- 450.00 +7.20 442.80 1615 ---- ---- ---- ---- 445.20 +7.10 438.10 1620 ---- ---- ---- ---- 440.50 +7.10 433.40 1625 ---- ---- ---- ---- 435.80 +7.10 428.70 1630 ---- ---- ---- ---- 431.10 +7.10 424.00 1635 ---- ---- ---- ---- 426.40 +7.00 419.40 1640 ---- ---- ---- ---- 421.70 +7.00 414.70 1645 ---- ---- ---- ---- 417.10 +7.00 410.10 1650 ---- ---- ---- ---- 412.50 +7.00 405.50 1655 ---- ---- ---- ---- 407.90 +6.90 401.00 1660 ---- ---- ---- ---- 403.30 +6.90 396.40 1665 ---- ---- ---- ---- 398.70 +6.80 391.90 1670 ---- ---- ---- ---- 394.20 +6.80 387.40 1675 ---- ---- ---- ---- 389.70 +6.80 382.90 1680 ---- ---- ---- ---- 385.20 +6.70 378.50 1685 ---- ---- ---- ---- 380.70 +6.70 374.00 1690 ---- ---- ---- ---- 376.20 +6.60 369.60 1695 ---- ---- ---- ---- 371.80 +6.60 365.20 1700 ---- ---- ---- ---- 367.40 +6.60 360.80 1705 ---- ---- ---- ---- 363.00 +6.50 356.50 1710 ---- ---- ---- ---- 358.60 +6.40 352.20 1715 ---- ---- ---- ---- 354.30 +6.40 347.90 1720 ---- ---- ---- ---- 349.90 +6.30 343.60 1725 ---- ---- ---- ---- 345.60 +6.30 339.30 1730 ---- ---- ---- ---- 341.40 +6.30 335.10 1735 ---- ---- ---- ---- 337.10 +6.30 330.80 1740 ---- ---- ---- ---- 332.80 +6.10 326.70 1745 ---- ---- ---- ---- 328.60 +6.10 322.50 1750 ---- ---- ---- ---- 324.40 +6.10 318.30 1755 ---- ---- ---- ---- 320.20 +6.00 314.20 1760 ---- ---- ---- ---- 316.10 +6.00 310.10 1765 ---- ---- ---- ---- 312.00 +6.00 306.00 1770 ---- ---- ---- ---- 307.90 +6.00 301.90 1775 ---- ---- ---- ---- 303.80 +5.90 297.90 1780 ---- ---- ---- ---- 299.70 +5.80 293.90 1785 ---- ---- ---- ---- 295.70 +5.80 289.90 1790 ---- ---- ---- ---- 291.60 +5.70 285.90 1795 ---- ---- ---- ---- 287.60 +5.70 281.90 1800 ---- ---- ---- ---- 283.70 +5.70 278.00 1805 ---- ---- ---- ---- 279.70 +5.60 274.10 1810 ---- ---- ---- ---- 275.80 +5.60 270.20 1815 ---- ---- ---- ---- 271.90 +5.60 266.30 1820 ---- ---- ---- ---- 268.00 +5.50 262.50 1825 ---- ---- ---- ---- 264.20 +5.50 258.70 1830 ---- ---- ---- ---- 260.30 +5.40 254.90 1835 ---- ---- ---- ---- 256.50 +5.40 251.10 1840 ---- ---- ---- ---- 252.80 +5.40 247.40 1845 ---- ---- ---- ---- 249.00 +5.30 243.70 1850 ---- ---- ---- ---- 245.30 +5.30 240.00 1855 ---- ---- ---- ---- 241.60 +5.30 236.30 1860 ---- ---- ---- ---- 238.00 +5.30 232.70 1865 ---- ---- ---- ---- 234.30 +5.20 229.10 1870 ---- ---- ---- ---- 230.70 +5.20 225.50 1875 ---- ---- ---- ---- 227.20 +5.20 222.00 1880 ---- ---- ---- ---- 223.60 +5.10 218.50 1885 ---- ---- ---- ---- 220.10 +5.10 215.00 1890 ---- ---- ---- ---- 216.70 +5.10 211.60 1895 ---- ---- ---- ---- 213.30 +5.10 208.20 1900 ---- ---- ---- ---- 209.90 +5.10 204.80 1905 ---- ---- ---- ---- 206.50 +5.00 201.50 1910 ---- ---- ---- ---- 203.20 +5.00 198.20 1915 ---- ---- ---- ---- 199.90 +4.90 195.00 1920 ---- ---- ---- ---- 196.70 +4.90 191.80 1925 ---- ---- ---- ---- 193.50 +4.90 188.60 1930 ---- ---- ---- ---- 190.30 +4.80 185.50 1935 ---- ---- ---- ---- 187.20 +4.80 182.40 1940 ---- ---- ---- ---- 184.20 +4.80 179.40 1945 ---- ---- ---- ---- 181.10 +4.70 176.40 1950 ---- ---- ---- ---- 178.20 +4.80 173.40 1955 ---- ---- ---- ---- 175.20 +4.70 170.50 1960 ---- ---- ---- ---- 172.30 +4.60 167.70 1965 ---- ---- ---- ---- 169.50 +4.60 164.90 1970 ---- ---- ---- ---- 166.70 +4.60 162.10 1975 ---- ---- ---- ---- 163.90 +4.50 159.40 1980 ---- ---- ---- ---- 161.20 +4.40 156.80 1985 ---- ---- ---- ---- 158.60 +4.40 154.20 1990 ---- ---- ---- ---- 156.00 +4.30 151.70 1995 ---- ---- ---- ---- 153.50 +4.30 149.20 2000 ---- ---- ---- ---- 151.00 +4.30 146.70 258 2005 ---- ---- ---- ---- 148.50 +4.10 144.40 2010 ---- ---- ---- ---- 146.10 +4.10 142.00 2015 ---- ---- ---- ---- 143.80 +4.00 139.80 2020 ---- ---- ---- ---- 141.50 +3.90 137.60 1 2025 ---- ---- ---- ---- 139.30 +3.90 135.40 2030 ---- ---- ---- ---- 137.10 +3.80 133.30 2035 ---- ---- ---- ---- 135.00 +3.70 131.30 2040 ---- ---- ---- ---- 133.00 +3.70 129.30 2045 ---- ---- ---- ---- 131.00 +3.60 127.40 2050 ---- ---- ---- ---- 129.00 +3.40 125.60 2055 ---- ---- ---- ---- 127.10 +3.30 123.80 2060 ---- ---- ---- ---- 125.30 +3.30 122.00 2065 ---- ---- ---- ---- 123.50 +3.20 120.30 2070 ---- ---- ---- ---- 121.80 +3.10 118.70 2075 ---- ---- ---- ---- 120.10 +3.00 117.10 2080 ---- ---- ---- ---- 118.50 +3.00 115.50 2085 ---- ---- ---- ---- 116.90 +2.90 114.00 2090 ---- ---- ---- ---- 115.30 +2.80 112.50 2095 ---- ---- ---- ---- 113.80 +2.80 111.00 2100 ---- 114.50B ---- 110.60B 112.20 +2.70 109.50 470 2105 ---- ---- ---- ---- 110.70 +2.70 108.00 2110 ---- ---- ---- ---- 109.20 +2.60 106.60 2115 ---- ---- ---- ---- 107.70 +2.60 105.10 2120 ---- ---- ---- ---- 106.20 +2.50 103.70 2125 ---- ---- ---- ---- 104.70 +2.50 102.20 2130 ---- ---- ---- ---- 103.20 +2.40 100.80 2135 ---- ---- ---- ---- 101.80 +2.40 99.40 2140 ---- ---- ---- ---- 100.30 +2.30 98.00 2145 ---- ---- ---- ---- 98.90 +2.30 96.60 2150 ---- ---- ---- ---- 97.40 +2.20 95.20 600 2155 ---- ---- ---- ---- 96.00 +2.20 93.80 2160 ---- ---- ---- ---- 94.60 +2.10 92.50 2165 ---- ---- ---- ---- 93.20 +2.10 91.10 2170 ---- ---- ---- ---- 91.90 +2.10 89.80 2175 ---- ---- ---- ---- 90.50 +2.00 88.50 2180 ---- ---- ---- ---- 89.20 +2.10 87.10 2185 ---- ---- ---- ---- 87.80 +1.90 85.90 2190 ---- ---- ---- ---- 86.50 +1.90 84.60 2195 ---- ---- ---- ---- 85.20 +1.90 83.30 2200 ---- ---- ---- ---- 84.00 +1.90 82.10 2205 ---- ---- ---- ---- 82.70 +1.90 80.80 2210 ---- ---- ---- ---- 81.40 +1.80 79.60 2215 ---- ---- ---- ---- 80.20 +1.80 78.40 2220 ---- ---- ---- ---- 79.00 +1.80 77.20 2225 ---- ---- ---- ---- 77.80 +1.70 76.10 2230 ---- ---- ---- ---- 76.60 +1.70 74.90 2235 ---- ---- ---- ---- 75.50 +1.70 73.80 2240 ---- ---- ---- ---- 74.30 +1.60 72.70 2245 ---- ---- ---- ---- 73.20 +1.60 71.60 2250 ---- ---- ---- ---- 72.10 +1.60 70.50 2255 ---- ---- ---- ---- 71.10 +1.60 69.50 2260 ---- ---- ---- ---- 70.00 +1.60 68.40 2265 ---- ---- ---- ---- 69.00 +1.60 67.40 2270 ---- ---- ---- ---- 68.00 +1.60 66.40 2275 ---- ---- ---- ---- 67.00 +1.60 65.40 2280 ---- ---- ---- ---- 66.00 +1.50 64.50 2285 ---- ---- ---- ---- 65.00 +1.40 63.60 2290 ---- ---- ---- ---- 64.10 +1.40 62.70 2295 ---- ---- ---- ---- 63.20 +1.40 61.80 2300 ---- 63.40B ---- 61.00B 62.30 +1.40 60.90 2 2305 ---- ---- ---- ---- 61.50 +1.40 60.10 2310 ---- ---- ---- ---- 60.60 +1.30 59.30 2315 ---- ---- ---- ---- 59.80 +1.30 58.50 2320 ---- ---- ---- ---- 59.00 +1.30 57.70 2325 ---- ---- ---- ---- 58.20 +1.30 56.90 2330 ---- ---- ---- ---- 57.50 +1.30 56.20 2335 ---- ---- ---- ---- 56.70 +1.30 55.40 2340 ---- ---- ---- ---- 56.00 +1.30 54.70 2345 ---- ---- ---- ---- 55.30 +1.30 54.00 2350 ---- 55.40B ---- ---- 54.60 +1.30 53.30 60 2355 ---- ---- ---- ---- 53.90 +1.30 52.60 2360 ---- ---- ---- ---- 53.20 +1.20 52.00 2365 ---- ---- ---- ---- 52.50 +1.20 51.30 2370 ---- ---- ---- ---- 51.90 +1.20 50.70 2375 ---- ---- ---- ---- 51.20 +1.20 50.00 2380 ---- ---- ---- ---- 50.60 +1.20 49.40 2385 ---- ---- ---- ---- 49.90 +1.10 48.80 2390 ---- ---- ---- ---- 49.30 +1.10 48.20 2395 ---- ---- ---- ---- 48.70 +1.10 47.60 2400 ---- ---- ---- ---- 48.10 +1.10 47.00 82 2410 ---- ---- ---- ---- 46.90 +1.10 45.80 2420 ---- ---- ---- ---- 45.70 +1.00 44.70 2425 ---- ---- ---- ---- 45.20 +1.00 44.20 2430 ---- ---- ---- ---- 44.60 +1.00 43.60 2440 ---- ---- ---- ---- 43.50 +.90 42.60 2450 ---- ---- ---- ---- 42.50 +.90 41.60 2460 ---- ---- ---- ---- 41.50 +.90 40.60 2470 ---- ---- ---- ---- 40.50 +.90 39.60 2475 ---- ---- ---- ---- 40.00 +.80 39.20 2480 ---- ---- ---- ---- 39.50 +.80 38.70 2490 ---- ---- ---- ---- 38.60 +.80 37.80 2500 ---- 38.00B ---- ---- 37.70 +.80 36.90 5764 2525 ---- ---- ---- ---- 35.60 +.70 34.90 2550 ---- ---- ---- ---- 33.60 +.60 33.00 2575 ---- ---- ---- ---- 31.80 +.60 31.20 2600 ---- ---- ---- ---- 30.10 +.60 29.50 2625 ---- ---- ---- ---- 28.50 +.50 28.00 2650 ---- ---- ---- ---- 27.00 +.40 26.60 150 2675 ---- ---- ---- ---- 25.70 +.50 25.20 2700 ---- ---- ---- ---- 24.40 +.40 24.00 750 3000 ---- ---- ---- ---- 14.40 +.20 14.20 2885 3450 ---- ---- ---- ---- 8.60 +.10 8.50 3475 ---- ---- ---- ---- 8.40 .00 8.40 3500 ---- ---- ---- ---- 8.30 +.10 8.20 4 4000 ---- ---- ---- ---- 6.40 +.10 6.30 9 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 525.60 +7.50 518.10 1575 ---- ---- ---- ---- 500.80 +7.30 493.50 1600 ---- ---- ---- ---- 476.60 +7.20 469.40 1625 ---- ---- ---- ---- 452.80 +7.00 445.80 1650 ---- ---- ---- ---- 429.50 +6.80 422.70 1675 ---- ---- ---- ---- 406.70 +6.60 400.10 1700 ---- ---- ---- ---- 384.50 +6.50 378.00 1725 ---- ---- ---- ---- 362.70 +6.30 356.40 1740 ---- ---- ---- ---- 349.90 +6.20 343.70 1750 ---- ---- ---- ---- 341.40 +6.10 335.30 1760 ---- ---- ---- ---- 333.10 +6.10 327.00 1770 ---- ---- ---- ---- 324.80 +6.00 318.80 1775 ---- ---- ---- ---- 320.70 +5.90 314.80 1780 ---- ---- ---- ---- 316.60 +5.90 310.70 1790 ---- ---- ---- ---- 308.50 +5.80 302.70 1800 ---- ---- ---- ---- 300.50 +5.70 294.80 1810 ---- ---- ---- ---- 292.60 +5.70 286.90 1820 ---- ---- ---- ---- 284.80 +5.60 279.20 1825 ---- ---- ---- ---- 280.90 +5.50 275.40 1830 ---- ---- ---- ---- 277.10 +5.50 271.60 1840 ---- ---- ---- ---- 269.50 +5.50 264.00 1845 ---- ---- ---- ---- 265.70 +5.40 260.30 1850 ---- ---- ---- ---- 261.90 +5.30 256.60 1855 ---- ---- ---- ---- 258.20 +5.30 252.90 1860 ---- ---- ---- ---- 254.50 +5.20 249.30 1865 ---- ---- ---- ---- 250.90 +5.30 245.60 1870 ---- ---- ---- ---- 247.30 +5.20 242.10 1875 ---- ---- ---- ---- 243.70 +5.20 238.50 1880 ---- ---- ---- ---- 240.10 +5.10 235.00 1885 ---- ---- ---- ---- 236.60 +5.10 231.50 1890 ---- ---- ---- ---- 233.10 +5.10 228.00 1895 ---- ---- ---- ---- 229.60 +5.00 224.60 1900 ---- ---- ---- ---- 226.20 +5.00 221.20 1905 ---- ---- ---- ---- 222.80 +4.90 217.90 1910 ---- ---- ---- ---- 219.40 +4.80 214.60 1915 ---- ---- ---- ---- 216.10 +4.80 211.30 1920 ---- ---- ---- ---- 212.80 +4.70 208.10 1925 ---- ---- ---- ---- 209.60 +4.70 204.90 1930 ---- ---- ---- ---- 206.40 +4.70 201.70 1935 ---- ---- ---- ---- 203.20 +4.60 198.60 1940 ---- ---- ---- ---- 200.10 +4.60 195.50 1945 ---- ---- ---- ---- 197.00 +4.50 192.50 1950 ---- ---- ---- ---- 194.00 +4.50 189.50 1955 ---- ---- ---- ---- 191.00 +4.50 186.50 1960 ---- ---- ---- ---- 188.00 +4.40 183.60 1965 ---- ---- ---- ---- 185.10 +4.40 180.70 1970 ---- ---- ---- ---- 182.20 +4.40 177.80 1975 ---- ---- ---- ---- 179.30 +4.30 175.00 1980 ---- ---- ---- ---- 176.50 +4.20 172.30 1985 ---- ---- ---- ---- 173.70 +4.20 169.50 1990 ---- ---- ---- ---- 171.00 +4.10 166.90 1995 ---- ---- ---- ---- 168.30 +4.10 164.20 2000 ---- ---- ---- ---- 165.70 +4.10 161.60 2005 ---- ---- ---- ---- 163.00 +4.00 159.00 2010 ---- ---- ---- ---- 160.50 +4.00 156.50 2015 ---- ---- ---- ---- 157.90 +3.90 154.00 2020 ---- ---- ---- ---- 155.40 +3.80 151.60 2025 ---- ---- ---- ---- 153.00 +3.90 149.10 2030 ---- ---- ---- ---- 150.50 +3.70 146.80 2035 ---- ---- ---- ---- 148.10 +3.70 144.40 2040 ---- ---- ---- ---- 145.80 +3.70 142.10 2045 ---- ---- ---- ---- 143.50 +3.70 139.80 2050 ---- ---- ---- ---- 141.20 +3.60 137.60 2055 ---- ---- ---- ---- 139.00 +3.60 135.40 2060 ---- ---- ---- ---- 136.80 +3.50 133.30 2065 ---- ---- ---- ---- 134.60 +3.50 131.10 2070 ---- ---- ---- ---- 132.50 +3.40 129.10 2075 ---- ---- ---- ---- 130.40 +3.40 127.00 2080 ---- ---- ---- ---- 128.30 +3.30 125.00 2085 ---- ---- ---- ---- 126.30 +3.30 123.00 2090 ---- ---- ---- ---- 124.40 +3.30 121.10 2095 ---- ---- ---- ---- 122.40 +3.20 119.20 2100 ---- ---- ---- ---- 120.50 +3.10 117.40 2105 ---- ---- ---- ---- 118.70 +3.20 115.50 2110 ---- ---- ---- ---- 116.80 +3.10 113.70 2115 ---- ---- ---- ---- 115.00 +3.00 112.00 2120 ---- ---- ---- ---- 113.30 +3.00 110.30 2125 ---- ---- ---- ---- 111.60 +3.00 108.60 2130 ---- ---- ---- ---- 109.90 +3.00 106.90 2135 ---- ---- ---- ---- 108.20 +2.90 105.30 2140 ---- ---- ---- ---- 106.60 +2.90 103.70 2145 ---- ---- ---- ---- 105.00 +2.80 102.20 2150 ---- ---- ---- ---- 103.50 +2.80 100.70 2155 ---- ---- ---- ---- 101.90 +2.70 99.20 2160 ---- ---- ---- ---- 100.40 +2.70 97.70 2165 ---- ---- ---- ---- 99.00 +2.70 96.30 2170 ---- ---- ---- ---- 97.50 +2.60 94.90 2175 ---- ---- ---- ---- 96.10 +2.60 93.50 2180 ---- ---- ---- ---- 94.70 +2.50 92.20 2185 ---- ---- ---- ---- 93.40 +2.60 90.80 2190 ---- ---- ---- ---- 92.00 +2.50 89.50 2195 ---- ---- ---- ---- 90.70 +2.40 88.30 2200 ---- ---- ---- ---- 89.50 +2.50 87.00 2205 ---- ---- ---- ---- 88.20 +2.40 85.80 2210 ---- ---- ---- ---- 87.00 +2.40 84.60 2215 ---- ---- ---- ---- 85.80 +2.40 83.40 2220 ---- ---- ---- ---- 84.60 +2.30 82.30 2225 ---- ---- ---- ---- 83.40 +2.20 81.20 2230 ---- ---- ---- ---- 82.30 +2.20 80.10 2235 ---- ---- ---- ---- 81.20 +2.20 79.00 2240 ---- ---- ---- ---- 80.10 +2.20 77.90 2245 ---- ---- ---- ---- 79.00 +2.10 76.90 2250 ---- ---- ---- ---- 78.00 +2.20 75.80 2255 ---- ---- ---- ---- 76.90 +2.10 74.80 2260 ---- ---- ---- ---- 75.90 +2.10 73.80 2265 ---- ---- ---- ---- 74.90 +2.00 72.90 2270 ---- ---- ---- ---- 73.90 +2.00 71.90 2275 ---- ---- ---- ---- 73.00 +2.00 71.00 2280 ---- ---- ---- ---- 72.00 +1.90 70.10 2285 ---- ---- ---- ---- 71.10 +1.90 69.20 2290 ---- ---- ---- ---- 70.20 +1.90 68.30 2295 ---- ---- ---- ---- 69.30 +1.90 67.40 2300 ---- ---- ---- ---- 68.40 +1.90 66.50 2305 ---- ---- ---- ---- 67.50 +1.80 65.70 2310 ---- ---- ---- ---- 66.70 +1.80 64.90 2315 ---- ---- ---- ---- 65.80 +1.70 64.10 2320 ---- ---- ---- ---- 65.00 +1.70 63.30 2325 ---- ---- ---- ---- 64.20 +1.70 62.50 2330 ---- ---- ---- ---- 63.40 +1.70 61.70 2335 ---- ---- ---- ---- 62.60 +1.70 60.90 2340 ---- ---- ---- ---- 61.90 +1.70 60.20 2345 ---- ---- ---- ---- 61.10 +1.60 59.50 2350 ---- ---- ---- ---- 60.40 +1.70 58.70 2355 ---- ---- ---- ---- 59.60 +1.60 58.00 2360 ---- ---- ---- ---- 58.90 +1.60 57.30 2365 ---- ---- ---- ---- 58.20 +1.50 56.70 2370 ---- ---- ---- ---- 57.50 +1.50 56.00 2375 ---- ---- ---- ---- 56.80 +1.50 55.30 2380 ---- ---- ---- ---- 56.20 +1.50 54.70 2385 ---- ---- ---- ---- 55.50 +1.50 54.00 2390 ---- ---- ---- ---- 54.90 +1.50 53.40 2395 ---- ---- ---- ---- 54.20 +1.40 52.80 2400 ---- ---- ---- ---- 53.60 +1.40 52.20 2405 ---- ---- ---- ---- 53.00 +1.40 51.60 2410 ---- ---- ---- ---- 52.40 +1.40 51.00 2420 ---- ---- ---- ---- 51.20 +1.40 49.80 2425 ---- ---- ---- ---- 50.60 +1.40 49.20 2430 ---- ---- ---- ---- 50.00 +1.30 48.70 2440 ---- ---- ---- ---- 48.90 +1.30 47.60 2450 ---- ---- ---- ---- 47.80 +1.20 46.60 2460 ---- ---- ---- ---- 46.80 +1.20 45.60 2470 ---- ---- ---- ---- 45.80 +1.20 44.60 2475 ---- ---- ---- ---- 45.30 +1.20 44.10 2480 ---- ---- ---- ---- 44.80 +1.20 43.60 2490 ---- ---- ---- ---- 43.80 +1.10 42.70 2500 ---- ---- ---- ---- 42.90 +1.10 41.80 2510 ---- ---- ---- ---- 42.00 +1.00 41.00 2525 ---- ---- ---- ---- 40.80 +1.10 39.70 2550 ---- ---- ---- ---- 38.80 +1.00 37.80 2575 ---- ---- ---- ---- 36.90 +.90 36.00 2600 ---- ---- ---- ---- 35.20 +.90 34.30 2625 ---- ---- ---- ---- 33.60 +.80 32.80 2650 ---- ---- ---- ---- 32.10 +.80 31.30 2675 ---- ---- ---- ---- 30.70 +.70 30.00 2700 ---- ---- ---- ---- 29.50 +.70 28.80 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 525.60 +7.30 518.30 1575 ---- ---- ---- ---- 501.10 +7.20 493.90 1600 ---- ---- ---- ---- 477.10 +7.10 470.00 1625 ---- ---- ---- ---- 453.50 +6.80 446.70 1650 ---- ---- ---- ---- 430.50 +6.70 423.80 1675 ---- ---- ---- ---- 407.90 +6.50 401.40 1700 ---- ---- ---- ---- 385.90 +6.40 379.50 1725 ---- ---- ---- ---- 364.30 +6.20 358.10 1740 ---- ---- ---- ---- 351.60 +6.10 345.50 1750 ---- ---- ---- ---- 343.30 +6.10 337.20 1760 ---- ---- ---- ---- 335.00 +6.00 329.00 1770 ---- ---- ---- ---- 326.80 +5.90 320.90 1775 ---- ---- ---- ---- 322.80 +5.90 316.90 1780 ---- ---- ---- ---- 318.80 +5.90 312.90 1790 ---- ---- ---- ---- 310.70 +5.70 305.00 1800 ---- ---- ---- ---- 302.80 +5.70 297.10 1810 ---- ---- ---- ---- 295.00 +5.60 289.40 1820 ---- ---- ---- ---- 287.30 +5.60 281.70 1825 ---- ---- ---- ---- 283.40 +5.50 277.90 1830 ---- ---- ---- ---- 279.60 +5.40 274.20 1840 ---- ---- ---- ---- 272.10 +5.40 266.70 1845 ---- ---- ---- ---- 268.40 +5.40 263.00 1850 ---- ---- ---- ---- 264.70 +5.40 259.30 1855 ---- ---- ---- ---- 261.00 +5.30 255.70 1860 ---- ---- ---- ---- 257.30 +5.20 252.10 1865 ---- ---- ---- ---- 253.70 +5.20 248.50 1870 ---- ---- ---- ---- 250.10 +5.10 245.00 1875 ---- ---- ---- ---- 246.60 +5.10 241.50 1880 ---- ---- ---- ---- 243.00 +5.00 238.00 1885 ---- ---- ---- ---- 239.60 +5.10 234.50 1890 ---- ---- ---- ---- 236.10 +5.00 231.10 1895 ---- ---- ---- ---- 232.70 +5.00 227.70 1900 ---- ---- ---- ---- 229.30 +4.90 224.40 1905 ---- ---- ---- ---- 225.90 +4.80 221.10 1910 ---- ---- ---- ---- 222.60 +4.80 217.80 1915 ---- ---- ---- ---- 219.30 +4.80 214.50 1920 ---- ---- ---- ---- 216.10 +4.80 211.30 1925 ---- ---- ---- ---- 212.90 +4.70 208.20 1930 ---- ---- ---- ---- 209.70 +4.70 205.00 1935 ---- ---- ---- ---- 206.60 +4.70 201.90 1940 ---- ---- ---- ---- 203.50 +4.60 198.90 1945 ---- ---- ---- ---- 200.40 +4.50 195.90 1950 ---- ---- ---- ---- 197.40 +4.50 192.90 1955 ---- ---- ---- ---- 194.40 +4.40 190.00 1960 ---- ---- ---- ---- 191.50 +4.40 187.10 1965 ---- ---- ---- ---- 188.60 +4.40 184.20 1970 ---- ---- ---- ---- 185.70 +4.30 181.40 1975 ---- ---- ---- ---- 182.90 +4.30 178.60 1980 ---- ---- ---- ---- 180.10 +4.20 175.90 1985 ---- ---- ---- ---- 177.40 +4.20 173.20 1990 ---- ---- ---- ---- 174.70 +4.20 170.50 1995 ---- ---- ---- ---- 172.00 +4.10 167.90 2000 ---- ---- ---- ---- 169.40 +4.10 165.30 2005 ---- ---- ---- ---- 166.80 +4.00 162.80 2010 ---- ---- ---- ---- 164.20 +3.90 160.30 2015 ---- ---- ---- ---- 161.70 +3.90 157.80 2020 ---- ---- ---- ---- 159.20 +3.80 155.40 2025 ---- ---- ---- ---- 156.80 +3.80 153.00 2030 ---- ---- ---- ---- 154.40 +3.80 150.60 2035 ---- ---- ---- ---- 152.00 +3.70 148.30 2040 ---- ---- ---- ---- 149.70 +3.70 146.00 2045 ---- ---- ---- ---- 147.40 +3.60 143.80 2050 ---- ---- ---- ---- 145.10 +3.60 141.50 2055 ---- ---- ---- ---- 142.90 +3.50 139.40 2060 ---- ---- ---- ---- 140.70 +3.50 137.20 2065 ---- ---- ---- ---- 138.60 +3.50 135.10 2070 ---- ---- ---- ---- 136.50 +3.40 133.10 2075 ---- ---- ---- ---- 134.40 +3.40 131.00 2080 ---- ---- ---- ---- 132.40 +3.40 129.00 2085 ---- ---- ---- ---- 130.40 +3.30 127.10 2090 ---- ---- ---- ---- 128.40 +3.20 125.20 2095 ---- ---- ---- ---- 126.50 +3.20 123.30 2100 ---- ---- ---- ---- 124.60 +3.20 121.40 2105 ---- ---- ---- ---- 122.80 +3.20 119.60 2110 ---- ---- ---- ---- 120.90 +3.10 117.80 2115 ---- ---- ---- ---- 119.20 +3.10 116.10 2120 ---- ---- ---- ---- 117.40 +3.00 114.40 2125 ---- ---- ---- ---- 115.70 +3.00 112.70 2130 ---- ---- ---- ---- 114.00 +2.90 111.10 2135 ---- ---- ---- ---- 112.40 +2.90 109.50 2140 ---- ---- ---- ---- 110.80 +2.90 107.90 2145 ---- ---- ---- ---- 109.20 +2.90 106.30 2150 ---- ---- ---- ---- 107.60 +2.80 104.80 2155 ---- ---- ---- ---- 106.10 +2.80 103.30 2160 ---- ---- ---- ---- 104.60 +2.70 101.90 2165 ---- ---- ---- ---- 103.20 +2.70 100.50 2170 ---- ---- ---- ---- 101.70 +2.60 99.10 2175 ---- ---- ---- ---- 100.30 +2.60 97.70 2180 ---- ---- ---- ---- 98.90 +2.60 96.30 2185 ---- ---- ---- ---- 97.60 +2.60 95.00 2190 ---- ---- ---- ---- 96.30 +2.60 93.70 2195 ---- ---- ---- ---- 95.00 +2.50 92.50 2200 ---- ---- ---- ---- 93.70 +2.50 91.20 2205 ---- ---- ---- ---- 92.40 +2.40 90.00 2210 ---- ---- ---- ---- 91.20 +2.40 88.80 2215 ---- ---- ---- ---- 90.00 +2.40 87.60 2220 ---- ---- ---- ---- 88.80 +2.30 86.50 2225 ---- ---- ---- ---- 87.70 +2.40 85.30 2230 ---- ---- ---- ---- 86.50 +2.30 84.20 2235 ---- ---- ---- ---- 85.40 +2.30 83.10 2240 ---- ---- ---- ---- 84.30 +2.20 82.10 2245 ---- ---- ---- ---- 83.20 +2.20 81.00 2250 ---- ---- ---- ---- 82.20 +2.20 80.00 2255 ---- ---- ---- ---- 81.10 +2.10 79.00 2260 ---- ---- ---- ---- 80.10 +2.10 78.00 2265 ---- ---- ---- ---- 79.10 +2.10 77.00 2270 ---- ---- ---- ---- 78.10 +2.00 76.10 2275 ---- ---- ---- ---- 77.20 +2.10 75.10 2280 ---- ---- ---- ---- 76.20 +2.00 74.20 2285 ---- ---- ---- ---- 75.30 +2.00 73.30 2290 ---- ---- ---- ---- 74.40 +2.00 72.40 2295 ---- ---- ---- ---- 73.50 +2.00 71.50 2300 ---- ---- ---- ---- 72.60 +1.90 70.70 2305 ---- ---- ---- ---- 71.70 +1.90 69.80 2310 ---- ---- ---- ---- 70.80 +1.80 69.00 2315 ---- ---- ---- ---- 70.00 +1.80 68.20 2320 ---- ---- ---- ---- 69.20 +1.80 67.40 2325 ---- ---- ---- ---- 68.40 +1.80 66.60 2330 ---- ---- ---- ---- 67.60 +1.80 65.80 2335 ---- ---- ---- ---- 66.80 +1.80 65.00 2340 ---- ---- ---- ---- 66.00 +1.70 64.30 2345 ---- ---- ---- ---- 65.20 +1.70 63.50 2350 ---- ---- ---- ---- 64.50 +1.70 62.80 2360 ---- ---- ---- ---- 63.00 +1.60 61.40 2370 ---- ---- ---- ---- 61.60 +1.60 60.00 2375 ---- ---- ---- ---- 60.90 +1.60 59.30 2380 ---- ---- ---- ---- 60.20 +1.60 58.60 2390 ---- ---- ---- ---- 58.90 +1.50 57.40 2400 ---- ---- ---- ---- 57.60 +1.50 56.10 2410 ---- ---- ---- ---- 56.30 +1.40 54.90 2420 ---- ---- ---- ---- 55.10 +1.40 53.70 2425 ---- ---- ---- ---- 54.50 +1.40 53.10 2430 ---- ---- ---- ---- 54.00 +1.40 52.60 2440 ---- ---- ---- ---- 52.80 +1.30 51.50 2450 ---- ---- ---- ---- 51.70 +1.30 50.40 2475 ---- ---- ---- ---- 49.10 +1.20 47.90 2500 ---- ---- ---- ---- 46.70 +1.20 45.50 2525 ---- ---- ---- ---- 44.50 +1.10 43.40 2550 ---- ---- ---- ---- 42.40 +1.00 41.40 2575 ---- ---- ---- ---- 40.50 +1.00 39.50 2600 ---- ---- ---- ---- 38.70 +.90 37.80 2625 ---- ---- ---- ---- 37.10 +.90 36.20 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 516.30 +7.40 508.90 1600 ---- ---- ---- ---- 492.30 +7.30 485.00 1625 ---- ---- ---- ---- 468.70 +7.10 461.60 1650 ---- ---- ---- ---- 445.60 +6.90 438.70 1675 ---- ---- ---- ---- 423.00 +6.70 416.30 1700 ---- ---- ---- ---- 400.90 +6.60 394.30 1725 ---- ---- ---- ---- 379.30 +6.40 372.90 1750 ---- ---- ---- ---- 358.20 +6.20 352.00 1760 ---- ---- ---- ---- 349.90 +6.10 343.80 1770 ---- ---- ---- ---- 341.70 +6.10 335.60 1775 ---- ---- ---- ---- 337.60 +6.00 331.60 1780 ---- ---- ---- ---- 333.60 +6.00 327.60 1790 ---- ---- ---- ---- 325.50 +5.90 319.60 1800 ---- ---- ---- ---- 317.60 +5.90 311.70 1810 ---- ---- ---- ---- 309.70 +5.80 303.90 1820 ---- ---- ---- ---- 301.90 +5.70 296.20 1825 ---- ---- ---- ---- 298.10 +5.70 292.40 1830 ---- ---- ---- ---- 294.20 +5.60 288.60 1840 ---- ---- ---- ---- 286.60 +5.60 281.00 1850 ---- ---- ---- ---- 279.10 +5.50 273.60 1855 ---- ---- ---- ---- 275.40 +5.50 269.90 1860 ---- ---- ---- ---- 271.70 +5.40 266.30 1865 ---- ---- ---- ---- 268.00 +5.40 262.60 1870 ---- ---- ---- ---- 264.40 +5.40 259.00 1875 ---- ---- ---- ---- 260.80 +5.30 255.50 1880 ---- ---- ---- ---- 257.20 +5.30 251.90 1885 ---- ---- ---- ---- 253.60 +5.20 248.40 1890 ---- ---- ---- ---- 250.10 +5.20 244.90 1895 ---- ---- ---- ---- 246.60 +5.10 241.50 1900 ---- ---- ---- ---- 243.20 +5.20 238.00 1905 ---- ---- ---- ---- 239.70 +5.10 234.60 1910 ---- ---- ---- ---- 236.30 +5.00 231.30 1915 ---- ---- ---- ---- 233.00 +5.00 228.00 1920 ---- ---- ---- ---- 229.60 +4.90 224.70 1925 ---- ---- ---- ---- 226.30 +4.90 221.40 1930 ---- ---- ---- ---- 223.10 +4.90 218.20 1935 ---- ---- ---- ---- 219.90 +4.90 215.00 1940 ---- ---- ---- ---- 216.70 +4.80 211.90 1945 ---- ---- ---- ---- 213.50 +4.70 208.80 1950 ---- ---- ---- ---- 210.40 +4.70 205.70 1955 ---- ---- ---- ---- 207.30 +4.60 202.70 1960 ---- ---- ---- ---- 204.30 +4.60 199.70 1965 ---- ---- ---- ---- 201.30 +4.60 196.70 1970 ---- ---- ---- ---- 198.30 +4.50 193.80 1975 ---- ---- ---- ---- 195.40 +4.50 190.90 1980 ---- ---- ---- ---- 192.50 +4.40 188.10 1985 ---- ---- ---- ---- 189.70 +4.40 185.30 1990 ---- ---- ---- ---- 186.90 +4.40 182.50 1995 ---- ---- ---- ---- 184.10 +4.30 179.80 2000 ---- ---- ---- ---- 181.40 +4.30 177.10 2005 ---- ---- ---- ---- 178.70 +4.20 174.50 2010 ---- ---- ---- ---- 176.10 +4.20 171.90 2015 ---- ---- ---- ---- 173.50 +4.20 169.30 2020 ---- ---- ---- ---- 170.90 +4.10 166.80 2025 ---- ---- ---- ---- 168.30 +4.00 164.30 2030 ---- ---- ---- ---- 165.80 +4.00 161.80 2035 ---- ---- ---- ---- 163.40 +4.00 159.40 2040 ---- ---- ---- ---- 160.90 +3.90 157.00 2045 ---- ---- ---- ---- 158.50 +3.80 154.70 2050 ---- ---- ---- ---- 156.20 +3.90 152.30 2055 ---- ---- ---- ---- 153.90 +3.80 150.10 2060 ---- ---- ---- ---- 151.60 +3.80 147.80 2065 ---- ---- ---- ---- 149.30 +3.70 145.60 2070 ---- ---- ---- ---- 147.10 +3.70 143.40 2075 ---- ---- ---- ---- 144.90 +3.60 141.30 2080 ---- ---- ---- ---- 142.80 +3.60 139.20 2085 ---- ---- ---- ---- 140.70 +3.60 137.10 2090 ---- ---- ---- ---- 138.60 +3.50 135.10 2095 ---- ---- ---- ---- 136.60 +3.50 133.10 2100 ---- ---- ---- ---- 134.60 +3.40 131.20 2105 ---- ---- ---- ---- 132.60 +3.30 129.30 2110 ---- ---- ---- ---- 130.70 +3.30 127.40 2115 ---- ---- ---- ---- 128.80 +3.30 125.50 2120 ---- ---- ---- ---- 127.00 +3.30 123.70 2125 ---- ---- ---- ---- 125.20 +3.20 122.00 2130 ---- ---- ---- ---- 123.40 +3.20 120.20 2135 ---- ---- ---- ---- 121.70 +3.20 118.50 2140 ---- ---- ---- ---- 120.00 +3.10 116.90 2145 ---- ---- ---- ---- 118.30 +3.10 115.20 2150 ---- ---- ---- ---- 116.60 +3.00 113.60 2155 ---- ---- ---- ---- 115.00 +3.00 112.00 2160 ---- ---- ---- ---- 113.50 +3.00 110.50 2165 ---- ---- ---- ---- 111.90 +2.90 109.00 2170 ---- ---- ---- ---- 110.40 +2.90 107.50 2175 ---- ---- ---- ---- 108.90 +2.80 106.10 2180 ---- ---- ---- ---- 107.40 +2.80 104.60 2185 ---- ---- ---- ---- 106.00 +2.80 103.20 2190 ---- ---- ---- ---- 104.60 +2.70 101.90 2195 ---- ---- ---- ---- 103.20 +2.70 100.50 2200 ---- ---- ---- ---- 101.90 +2.70 99.20 2205 ---- ---- ---- ---- 100.50 +2.60 97.90 2210 ---- ---- ---- ---- 99.20 +2.60 96.60 2215 ---- ---- ---- ---- 97.90 +2.60 95.30 2220 ---- ---- ---- ---- 96.70 +2.60 94.10 2225 ---- ---- ---- ---- 95.40 +2.50 92.90 2230 ---- ---- ---- ---- 94.20 +2.50 91.70 2235 ---- ---- ---- ---- 93.00 +2.50 90.50 2240 ---- ---- ---- ---- 91.80 +2.50 89.30 2245 ---- ---- ---- ---- 90.60 +2.40 88.20 2250 ---- ---- ---- ---- 89.40 +2.30 87.10 2255 ---- ---- ---- ---- 88.30 +2.30 86.00 2260 ---- ---- ---- ---- 87.20 +2.30 84.90 2265 ---- ---- ---- ---- 86.10 +2.30 83.80 2270 ---- ---- ---- ---- 85.00 +2.20 82.80 2275 ---- ---- ---- ---- 83.90 +2.20 81.70 2280 ---- ---- ---- ---- 82.90 +2.20 80.70 2285 ---- ---- ---- ---- 81.80 +2.10 79.70 2290 ---- ---- ---- ---- 80.80 +2.10 78.70 2295 ---- ---- ---- ---- 79.80 +2.10 77.70 2300 ---- ---- ---- ---- 78.80 +2.10 76.70 2305 ---- ---- ---- ---- 77.90 +2.10 75.80 2310 ---- ---- ---- ---- 76.90 +2.00 74.90 2315 ---- ---- ---- ---- 76.00 +2.00 74.00 2320 ---- ---- ---- ---- 75.00 +2.00 73.00 2325 ---- ---- ---- ---- 74.10 +1.90 72.20 2330 ---- ---- ---- ---- 73.20 +1.90 71.30 2335 ---- ---- ---- ---- 72.30 +1.90 70.40 2340 ---- ---- ---- ---- 71.50 +1.90 69.60 2345 ---- ---- ---- ---- 70.60 +1.90 68.70 2350 ---- ---- ---- ---- 69.80 +1.90 67.90 2355 ---- ---- ---- ---- 68.90 +1.80 67.10 2360 ---- ---- ---- ---- 68.10 +1.80 66.30 2370 ---- ---- ---- ---- 66.50 +1.80 64.70 2375 ---- ---- ---- ---- 65.70 +1.70 64.00 2380 ---- ---- ---- ---- 65.00 +1.80 63.20 2390 ---- ---- ---- ---- 63.50 +1.70 61.80 2400 ---- ---- ---- ---- 62.00 +1.60 60.40 2410 ---- ---- ---- ---- 60.60 +1.60 59.00 2420 ---- ---- ---- ---- 59.20 +1.60 57.60 2425 ---- ---- ---- ---- 58.50 +1.50 57.00 2430 ---- ---- ---- ---- 57.90 +1.50 56.40 2440 ---- ---- ---- ---- 56.60 +1.50 55.10 2450 ---- ---- ---- ---- 55.30 +1.40 53.90 2460 ---- ---- ---- ---- 54.10 +1.40 52.70 2475 ---- ---- ---- ---- 52.40 +1.40 51.00 2500 ---- ---- ---- ---- 49.60 +1.30 48.30 2525 ---- ---- ---- ---- 47.10 +1.30 45.80 2550 ---- ---- ---- ---- 44.70 +1.20 43.50 2575 ---- ---- ---- ---- 42.50 +1.10 41.40 2600 ---- ---- ---- ---- 40.40 +1.00 39.40 2625 ---- ---- ---- ---- 38.50 +.90 37.60 2650 ---- ---- ---- ---- 36.80 +.90 35.90 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 516.50 +7.40 509.10 1600 ---- ---- ---- ---- 492.60 +7.20 485.40 1625 ---- ---- ---- ---- 469.20 +7.00 462.20 1650 ---- ---- ---- ---- 446.30 +6.80 439.50 1675 ---- ---- ---- ---- 423.90 +6.70 417.20 1700 ---- ---- ---- ---- 402.00 +6.50 395.50 1725 ---- ---- ---- ---- 380.60 +6.40 374.20 1750 ---- ---- ---- ---- 359.70 +6.20 353.50 1760 ---- ---- ---- ---- 351.50 +6.20 345.30 1770 ---- ---- ---- ---- 343.30 +6.00 337.30 1775 ---- ---- ---- ---- 339.30 +6.00 333.30 1780 ---- ---- ---- ---- 335.30 +6.00 329.30 1790 ---- ---- ---- ---- 327.30 +5.90 321.40 1800 ---- ---- ---- ---- 319.40 +5.80 313.60 1810 ---- ---- ---- ---- 311.70 +5.80 305.90 1820 ---- ---- ---- ---- 304.00 +5.70 298.30 1825 ---- ---- ---- ---- 300.10 +5.60 294.50 1830 ---- ---- ---- ---- 296.30 +5.60 290.70 1840 ---- ---- ---- ---- 288.80 +5.50 283.30 1850 ---- ---- ---- ---- 281.40 +5.50 275.90 1855 ---- ---- ---- ---- 277.70 +5.40 272.30 1860 ---- ---- ---- ---- 274.10 +5.40 268.70 1865 ---- ---- ---- ---- 270.40 +5.30 265.10 1870 ---- ---- ---- ---- 266.80 +5.30 261.50 1875 ---- ---- ---- ---- 263.30 +5.30 258.00 1880 ---- ---- ---- ---- 259.70 +5.20 254.50 1885 ---- ---- ---- ---- 256.20 +5.20 251.00 1890 ---- ---- ---- ---- 252.70 +5.20 247.50 1895 ---- ---- ---- ---- 249.20 +5.10 244.10 1900 ---- ---- ---- ---- 245.80 +5.10 240.70 1905 ---- ---- ---- ---- 242.40 +5.10 237.30 1910 ---- ---- ---- ---- 239.00 +5.00 234.00 1915 ---- ---- ---- ---- 235.70 +5.00 230.70 1920 ---- ---- ---- ---- 232.40 +5.00 227.40 1925 ---- ---- ---- ---- 229.10 +4.90 224.20 1930 ---- ---- ---- ---- 225.90 +4.90 221.00 1935 ---- ---- ---- ---- 222.70 +4.90 217.80 1940 ---- ---- ---- ---- 219.50 +4.80 214.70 1945 ---- ---- ---- ---- 216.30 +4.70 211.60 1950 ---- ---- ---- ---- 213.20 +4.60 208.60 1955 ---- ---- ---- ---- 210.20 +4.70 205.50 1960 ---- ---- ---- ---- 207.20 +4.60 202.60 1965 ---- ---- ---- ---- 204.20 +4.60 199.60 1970 ---- ---- ---- ---- 201.20 +4.50 196.70 1975 ---- ---- ---- ---- 198.30 +4.40 193.90 1980 ---- ---- ---- ---- 195.50 +4.50 191.00 1985 ---- ---- ---- ---- 192.60 +4.30 188.30 1990 ---- ---- ---- ---- 189.90 +4.40 185.50 1995 ---- ---- ---- ---- 187.10 +4.30 182.80 2000 ---- ---- ---- ---- 184.40 +4.20 180.20 2005 ---- ---- ---- ---- 181.80 +4.30 177.50 2010 ---- ---- ---- ---- 179.10 +4.10 175.00 2015 ---- ---- ---- ---- 176.60 +4.20 172.40 2020 ---- ---- ---- ---- 174.00 +4.10 169.90 2025 ---- ---- ---- ---- 171.50 +4.00 167.50 2030 ---- ---- ---- ---- 169.00 +4.00 165.00 2035 ---- ---- ---- ---- 166.60 +4.00 162.60 2040 ---- ---- ---- ---- 164.20 +4.00 160.20 2045 ---- ---- ---- ---- 161.80 +3.90 157.90 2050 ---- ---- ---- ---- 159.50 +3.90 155.60 2055 ---- ---- ---- ---- 157.10 +3.80 153.30 2060 ---- ---- ---- ---- 154.90 +3.80 151.10 2065 ---- ---- ---- ---- 152.60 +3.70 148.90 2070 ---- ---- ---- ---- 150.40 +3.60 146.80 2075 ---- ---- ---- ---- 148.30 +3.70 144.60 2080 ---- ---- ---- ---- 146.10 +3.50 142.60 2085 ---- ---- ---- ---- 144.00 +3.50 140.50 2090 ---- ---- ---- ---- 142.00 +3.50 138.50 2095 ---- ---- ---- ---- 140.00 +3.50 136.50 2100 ---- ---- ---- ---- 138.00 +3.40 134.60 2105 ---- ---- ---- ---- 136.00 +3.40 132.60 2110 ---- ---- ---- ---- 134.10 +3.30 130.80 2115 ---- ---- ---- ---- 132.20 +3.30 128.90 2120 ---- ---- ---- ---- 130.40 +3.30 127.10 2125 ---- ---- ---- ---- 128.60 +3.20 125.40 2130 ---- ---- ---- ---- 126.80 +3.20 123.60 2135 ---- ---- ---- ---- 125.10 +3.20 121.90 2140 ---- ---- ---- ---- 123.40 +3.10 120.30 2145 ---- ---- ---- ---- 121.70 +3.10 118.60 2150 ---- ---- ---- ---- 120.10 +3.10 117.00 2155 ---- ---- ---- ---- 118.50 +3.00 115.50 2160 ---- ---- ---- ---- 116.90 +3.00 113.90 2165 ---- ---- ---- ---- 115.40 +3.00 112.40 2170 ---- ---- ---- ---- 113.90 +3.00 110.90 2175 ---- ---- ---- ---- 112.40 +2.90 109.50 2180 ---- ---- ---- ---- 110.90 +2.80 108.10 2185 ---- ---- ---- ---- 109.50 +2.80 106.70 2190 ---- ---- ---- ---- 108.10 +2.80 105.30 2195 ---- ---- ---- ---- 106.70 +2.80 103.90 2200 ---- ---- ---- ---- 105.30 +2.70 102.60 2205 ---- ---- ---- ---- 104.00 +2.70 101.30 2210 ---- ---- ---- ---- 102.70 +2.70 100.00 2215 ---- ---- ---- ---- 101.40 +2.60 98.80 2220 ---- ---- ---- ---- 100.10 +2.60 97.50 2225 ---- ---- ---- ---- 98.90 +2.60 96.30 2230 ---- ---- ---- ---- 97.70 +2.60 95.10 2235 ---- ---- ---- ---- 96.40 +2.40 94.00 2240 ---- ---- ---- ---- 95.30 +2.50 92.80 2245 ---- ---- ---- ---- 94.10 +2.50 91.60 2250 ---- ---- ---- ---- 92.90 +2.40 90.50 2255 ---- ---- ---- ---- 91.80 +2.40 89.40 2260 ---- ---- ---- ---- 90.70 +2.40 88.30 2265 ---- ---- ---- ---- 89.60 +2.40 87.20 2270 ---- ---- ---- ---- 88.50 +2.30 86.20 2275 ---- ---- ---- ---- 87.40 +2.30 85.10 2280 ---- ---- ---- ---- 86.30 +2.20 84.10 2285 ---- ---- ---- ---- 85.30 +2.20 83.10 2290 ---- ---- ---- ---- 84.30 +2.20 82.10 2295 ---- ---- ---- ---- 83.30 +2.20 81.10 2300 ---- ---- ---- ---- 82.30 +2.20 80.10 2305 ---- ---- ---- ---- 81.30 +2.10 79.20 2310 ---- ---- ---- ---- 80.30 +2.00 78.30 2315 ---- ---- ---- ---- 79.40 +2.10 77.30 2320 ---- ---- ---- ---- 78.50 +2.10 76.40 2325 ---- ---- ---- ---- 77.50 +2.00 75.50 2330 ---- ---- ---- ---- 76.60 +2.00 74.60 2335 ---- ---- ---- ---- 75.70 +1.90 73.80 2340 ---- ---- ---- ---- 74.90 +2.00 72.90 2345 ---- ---- ---- ---- 74.00 +1.90 72.10 2350 ---- ---- ---- ---- 73.10 +1.90 71.20 2355 ---- ---- ---- ---- 72.30 +1.90 70.40 2360 ---- ---- ---- ---- 71.50 +1.90 69.60 2370 ---- ---- ---- ---- 69.90 +1.90 68.00 2375 ---- ---- ---- ---- 69.10 +1.80 67.30 2380 ---- ---- ---- ---- 68.30 +1.80 66.50 2390 ---- ---- ---- ---- 66.80 +1.80 65.00 2400 ---- ---- ---- ---- 65.30 +1.70 63.60 2410 ---- ---- ---- ---- 63.90 +1.70 62.20 2420 ---- ---- ---- ---- 62.50 +1.60 60.90 2425 ---- ---- ---- ---- 61.80 +1.60 60.20 2430 ---- ---- ---- ---- 61.10 +1.60 59.50 2440 ---- ---- ---- ---- 59.80 +1.50 58.30 2450 ---- ---- ---- ---- 58.50 +1.50 57.00 2475 ---- ---- ---- ---- 55.50 +1.40 54.10 2500 ---- ---- ---- ---- 52.70 +1.30 51.40 2525 ---- ---- ---- ---- 50.10 +1.30 48.80 2550 ---- ---- ---- ---- 47.70 +1.20 46.50 2575 ---- ---- ---- ---- 45.40 +1.10 44.30 2600 ---- ---- ---- ---- 43.30 +1.00 42.30 2625 ---- ---- ---- ---- 41.40 +1.00 40.40 2650 ---- ---- ---- ---- 39.60 +1.00 38.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1081.70 +7.70 1074.00 1050 ---- ---- ---- ---- 1056.70 +7.70 1049.00 1075 ---- ---- ---- ---- 1031.70 +7.70 1024.00 1100 ---- ---- ---- ---- 1006.70 +7.70 999.00 1125 ---- ---- ---- ---- 981.70 +7.70 974.00 1150 ---- ---- ---- ---- 956.70 +7.70 949.00 1175 ---- ---- ---- ---- 931.70 +7.70 924.00 1200 ---- ---- ---- ---- 906.70 +7.70 899.00 1220 ---- ---- ---- ---- 886.70 +7.70 879.00 1225 ---- ---- ---- ---- 881.70 +7.70 874.00 1230 ---- ---- ---- ---- 876.70 +7.70 869.00 1240 ---- ---- ---- ---- 866.70 +7.70 859.00 1250 ---- ---- ---- ---- 856.70 +7.70 849.00 1260 ---- ---- ---- ---- 846.70 +7.70 839.00 1270 ---- ---- ---- ---- 836.70 +7.70 829.00 1275 ---- ---- ---- ---- 831.70 +7.70 824.00 1280 ---- ---- ---- ---- 826.70 +7.70 819.00 1290 ---- ---- ---- ---- 816.70 +7.70 809.00 1300 ---- ---- ---- ---- 806.70 +7.70 799.00 1310 ---- ---- ---- ---- 796.70 +7.70 789.00 1315 ---- ---- ---- ---- 791.70 +7.70 784.00 1320 ---- ---- ---- ---- 786.70 +7.70 779.00 1325 ---- ---- ---- ---- 781.70 +7.70 774.00 1330 ---- ---- ---- ---- 776.70 +7.70 769.00 1335 ---- ---- ---- ---- 771.70 +7.70 764.00 1340 ---- ---- ---- ---- 766.70 +7.70 759.00 1345 ---- ---- ---- ---- 761.70 +7.70 754.00 1350 ---- ---- ---- ---- 756.70 +7.70 749.00 1355 ---- ---- ---- ---- 751.70 +7.70 744.00 1360 ---- ---- ---- ---- 746.70 +7.70 739.00 1365 ---- ---- ---- ---- 741.70 +7.70 734.00 1370 ---- ---- ---- ---- 736.70 +7.70 729.00 1375 ---- ---- ---- ---- 731.70 +7.70 724.00 1380 ---- ---- ---- ---- 726.70 +7.70 719.00 1385 ---- ---- ---- ---- 721.70 +7.70 714.00 1390 ---- ---- ---- ---- 716.70 +7.70 709.00 1395 ---- ---- ---- ---- 711.70 +7.70 704.00 1400 ---- ---- ---- ---- 706.70 +7.70 699.00 1405 ---- ---- ---- ---- 701.70 +7.70 694.00 1410 ---- ---- ---- ---- 696.70 +7.70 689.00 1415 ---- ---- ---- ---- 691.70 +7.70 684.00 1420 ---- ---- ---- ---- 686.70 +7.70 679.00 1425 ---- ---- ---- ---- 681.70 +7.70 674.00 1430 ---- ---- ---- ---- 676.70 +7.70 669.00 1435 ---- ---- ---- ---- 671.70 +7.70 664.00 1440 ---- ---- ---- ---- 666.70 +7.70 659.00 1445 ---- ---- ---- ---- 661.70 +7.70 654.00 1450 ---- ---- ---- ---- 656.70 +7.70 649.00 1455 ---- ---- ---- ---- 651.70 +7.70 644.00 1460 ---- ---- ---- ---- 646.70 +7.70 639.00 1465 ---- ---- ---- ---- 641.70 +7.70 634.00 1470 ---- ---- ---- ---- 636.70 +7.70 629.00 1475 ---- ---- ---- ---- 631.70 +7.70 624.00 1480 ---- ---- ---- ---- 626.70 +7.70 619.00 1485 ---- ---- ---- ---- 621.70 +7.70 614.00 1490 ---- ---- ---- ---- 616.70 +7.70 609.00 1495 ---- ---- ---- ---- 611.70 +7.70 604.00 1500 ---- ---- ---- ---- 606.70 +7.70 599.00 1505 ---- ---- ---- ---- 601.70 +7.70 594.00 1510 ---- ---- ---- ---- 596.70 +7.70 589.00 1515 ---- ---- ---- ---- 591.70 +7.70 584.00 1520 ---- ---- ---- ---- 586.70 +7.70 579.00 1525 ---- ---- ---- ---- 581.70 +7.70 574.00 1530 ---- ---- ---- ---- 576.70 +7.60 569.10 1535 ---- ---- ---- ---- 571.80 +7.60 564.20 1540 ---- ---- ---- ---- 566.80 +7.60 559.20 1545 ---- ---- ---- ---- 561.90 +7.50 554.40 1550 ---- ---- ---- ---- 557.00 +7.50 549.50 1555 ---- ---- ---- ---- 552.10 +7.50 544.60 1560 ---- ---- ---- ---- 547.20 +7.40 539.80 1565 ---- ---- ---- ---- 542.40 +7.40 535.00 1570 ---- ---- ---- ---- 537.60 +7.40 530.20 1575 ---- ---- ---- ---- 532.80 +7.40 525.40 1580 ---- ---- ---- ---- 528.00 +7.30 520.70 1585 ---- ---- ---- ---- 523.20 +7.30 515.90 1590 ---- ---- ---- ---- 518.50 +7.30 511.20 1595 ---- ---- ---- ---- 513.70 +7.20 506.50 1600 ---- ---- ---- ---- 509.00 +7.10 501.90 1605 ---- ---- ---- ---- 504.30 +7.10 497.20 1610 ---- ---- ---- ---- 499.70 +7.10 492.60 1615 ---- ---- ---- ---- 495.00 +7.10 487.90 1620 ---- ---- ---- ---- 490.40 +7.10 483.30 1625 ---- ---- ---- ---- 485.80 +7.00 478.80 1630 ---- ---- ---- ---- 481.20 +7.00 474.20 1635 ---- ---- ---- ---- 476.60 +6.90 469.70 1640 ---- ---- ---- ---- 472.00 +6.90 465.10 1645 ---- ---- ---- ---- 467.50 +6.90 460.60 1650 ---- ---- ---- ---- 463.00 +6.90 456.10 1655 ---- ---- ---- ---- 458.50 +6.80 451.70 1660 ---- ---- ---- ---- 454.00 +6.80 447.20 1665 ---- ---- ---- ---- 449.50 +6.70 442.80 1670 ---- ---- ---- ---- 445.10 +6.70 438.40 1675 ---- ---- ---- ---- 440.70 +6.70 434.00 1680 ---- ---- ---- ---- 436.30 +6.70 429.60 1685 ---- ---- ---- ---- 431.90 +6.60 425.30 1690 ---- ---- ---- ---- 427.50 +6.60 420.90 1695 ---- ---- ---- ---- 423.20 +6.60 416.60 1700 ---- ---- ---- ---- 418.80 +6.50 412.30 1705 ---- ---- ---- ---- 414.50 +6.40 408.10 1710 ---- ---- ---- ---- 410.20 +6.40 403.80 1715 ---- ---- ---- ---- 406.00 +6.40 399.60 1720 ---- ---- ---- ---- 401.70 +6.40 395.30 1725 ---- ---- ---- ---- 397.50 +6.40 391.10 1730 ---- ---- ---- ---- 393.30 +6.30 387.00 1735 ---- ---- ---- ---- 389.10 +6.30 382.80 1740 ---- ---- ---- ---- 384.90 +6.20 378.70 1745 ---- ---- ---- ---- 380.80 +6.30 374.50 1750 ---- ---- ---- ---- 376.60 +6.20 370.40 1755 ---- ---- ---- ---- 372.50 +6.10 366.40 1760 ---- ---- ---- ---- 368.40 +6.10 362.30 1765 ---- ---- ---- ---- 364.40 +6.10 358.30 1770 ---- ---- ---- ---- 360.30 +6.10 354.20 1775 ---- ---- ---- ---- 356.30 +6.10 350.20 1780 ---- ---- ---- ---- 352.30 +6.00 346.30 1785 ---- ---- ---- ---- 348.30 +6.00 342.30 1790 ---- ---- ---- ---- 344.30 +5.90 338.40 1795 ---- ---- ---- ---- 340.30 +5.90 334.40 1800 ---- ---- ---- ---- 336.40 +5.90 330.50 1805 ---- ---- ---- ---- 332.50 +5.80 326.70 1810 ---- ---- ---- ---- 328.60 +5.80 322.80 1815 ---- ---- ---- ---- 324.70 +5.70 319.00 1820 ---- ---- ---- ---- 320.90 +5.70 315.20 1825 ---- ---- ---- ---- 317.00 +5.60 311.40 1830 ---- ---- ---- ---- 313.20 +5.60 307.60 1835 ---- ---- ---- ---- 309.50 +5.70 303.80 1840 ---- ---- ---- ---- 305.70 +5.60 300.10 1845 ---- ---- ---- ---- 301.90 +5.50 296.40 1850 ---- ---- ---- ---- 298.20 +5.50 292.70 1855 ---- ---- ---- ---- 294.50 +5.40 289.10 1860 ---- ---- ---- ---- 290.80 +5.40 285.40 1865 ---- ---- ---- ---- 287.20 +5.40 281.80 1870 ---- ---- ---- ---- 283.60 +5.40 278.20 1875 ---- ---- ---- ---- 280.00 +5.40 274.60 1880 ---- ---- ---- ---- 276.40 +5.30 271.10 1885 ---- ---- ---- ---- 272.90 +5.30 267.60 1890 ---- ---- ---- ---- 269.30 +5.20 264.10 1895 ---- ---- ---- ---- 265.80 +5.10 260.70 1900 ---- ---- ---- ---- 262.40 +5.20 257.20 1905 ---- ---- ---- ---- 258.90 +5.10 253.80 1910 ---- ---- ---- ---- 255.50 +5.00 250.50 1915 ---- ---- ---- ---- 252.20 +5.00 247.20 1920 ---- ---- ---- ---- 248.80 +4.90 243.90 1925 ---- ---- ---- ---- 245.50 +4.90 240.60 1930 ---- ---- ---- ---- 242.30 +4.90 237.40 1935 ---- ---- ---- ---- 239.00 +4.80 234.20 1940 ---- ---- ---- ---- 235.80 +4.80 231.00 1945 ---- ---- ---- ---- 232.70 +4.80 227.90 1950 ---- ---- ---- ---- 229.60 +4.80 224.80 1955 ---- ---- ---- ---- 226.50 +4.80 221.70 1960 ---- ---- ---- ---- 223.40 +4.70 218.70 1965 ---- ---- ---- ---- 220.40 +4.60 215.80 1970 ---- ---- ---- ---- 217.40 +4.60 212.80 1975 ---- ---- ---- ---- 214.50 +4.60 209.90 1980 ---- ---- ---- ---- 211.60 +4.60 207.00 1985 ---- ---- ---- ---- 208.70 +4.50 204.20 1990 ---- ---- ---- ---- 205.90 +4.50 201.40 1995 ---- ---- ---- ---- 203.10 +4.40 198.70 2000 ---- ---- ---- ---- 200.30 +4.30 196.00 2005 ---- ---- ---- ---- 197.60 +4.30 193.30 2010 ---- ---- ---- ---- 194.90 +4.20 190.70 2015 ---- ---- ---- ---- 192.30 +4.20 188.10 2020 ---- ---- ---- ---- 189.70 +4.20 185.50 2025 ---- ---- ---- ---- 187.10 +4.10 183.00 2030 ---- ---- ---- ---- 184.60 +4.10 180.50 2035 ---- ---- ---- ---- 182.10 +4.10 178.00 2040 ---- ---- ---- ---- 179.60 +4.00 175.60 2045 ---- ---- ---- ---- 177.20 +4.00 173.20 2050 ---- ---- ---- ---- 174.80 +4.00 170.80 2055 ---- ---- ---- ---- 172.40 +3.90 168.50 2060 ---- ---- ---- ---- 170.10 +3.90 166.20 2065 ---- ---- ---- ---- 167.80 +3.80 164.00 2070 ---- ---- ---- ---- 165.50 +3.80 161.70 2075 ---- ---- ---- ---- 163.30 +3.70 159.60 2080 ---- ---- ---- ---- 161.10 +3.70 157.40 2085 ---- ---- ---- ---- 159.00 +3.70 155.30 2090 ---- ---- ---- ---- 156.90 +3.70 153.20 2095 ---- ---- ---- ---- 154.80 +3.60 151.20 2100 ---- ---- ---- ---- 152.70 +3.50 149.20 2105 ---- ---- ---- ---- 150.70 +3.50 147.20 2110 ---- ---- ---- ---- 148.70 +3.50 145.20 2115 ---- ---- ---- ---- 146.80 +3.50 143.30 2120 ---- ---- ---- ---- 144.90 +3.40 141.50 2125 ---- ---- ---- ---- 143.00 +3.40 139.60 300 2130 ---- ---- ---- ---- 141.20 +3.40 137.80 2135 ---- ---- ---- ---- 139.40 +3.30 136.10 2140 ---- ---- ---- ---- 137.60 +3.30 134.30 2145 ---- ---- ---- ---- 135.90 +3.30 132.60 2150 ---- ---- ---- ---- 134.20 +3.20 131.00 2155 ---- ---- ---- ---- 132.50 +3.20 129.30 2160 ---- ---- ---- ---- 130.90 +3.20 127.70 2165 ---- ---- ---- ---- 129.20 +3.10 126.10 2170 ---- ---- ---- ---- 127.70 +3.10 124.60 2175 ---- ---- ---- ---- 126.10 +3.00 123.10 2180 ---- ---- ---- ---- 124.60 +3.00 121.60 2185 ---- ---- ---- ---- 123.10 +3.00 120.10 2190 ---- ---- ---- ---- 121.60 +2.90 118.70 2195 ---- ---- ---- ---- 120.20 +2.90 117.30 2200 ---- ---- ---- ---- 118.80 +2.90 115.90 2205 ---- ---- ---- ---- 117.40 +2.80 114.60 2210 ---- ---- ---- ---- 116.00 +2.80 113.20 2215 ---- ---- ---- ---- 114.70 +2.80 111.90 2220 ---- ---- ---- ---- 113.40 +2.80 110.60 2225 ---- ---- ---- ---- 112.10 +2.70 109.40 2230 ---- ---- ---- ---- 110.80 +2.70 108.10 2235 ---- ---- ---- ---- 109.60 +2.70 106.90 2240 ---- ---- ---- ---- 108.40 +2.70 105.70 2245 ---- ---- ---- ---- 107.20 +2.60 104.60 2250 ---- ---- ---- ---- 106.00 +2.60 103.40 2255 ---- ---- ---- ---- 104.80 +2.50 102.30 2260 ---- ---- ---- ---- 103.70 +2.50 101.20 2265 ---- ---- ---- ---- 102.60 +2.50 100.10 2270 ---- ---- ---- ---- 101.50 +2.50 99.00 2275 ---- ---- ---- ---- 100.40 +2.40 98.00 2280 ---- ---- ---- ---- 99.30 +2.40 96.90 2285 ---- ---- ---- ---- 98.30 +2.40 95.90 2290 ---- ---- ---- ---- 97.30 +2.40 94.90 2295 ---- ---- ---- ---- 96.30 +2.40 93.90 2300 ---- ---- ---- ---- 95.30 +2.30 93.00 2305 ---- ---- ---- ---- 94.30 +2.30 92.00 2310 ---- ---- ---- ---- 93.30 +2.20 91.10 2315 ---- ---- ---- ---- 92.40 +2.30 90.10 2320 ---- ---- ---- ---- 91.40 +2.20 89.20 2325 ---- ---- ---- ---- 90.50 +2.20 88.30 2330 ---- ---- ---- ---- 89.60 +2.10 87.50 2335 ---- ---- ---- ---- 88.70 +2.10 86.60 2340 ---- ---- ---- ---- 87.90 +2.20 85.70 2345 ---- ---- ---- ---- 87.00 +2.10 84.90 2350 ---- ---- ---- ---- 86.10 +2.00 84.10 2355 ---- ---- ---- ---- 85.30 +2.10 83.20 2360 ---- ---- ---- ---- 84.50 +2.10 82.40 2365 ---- ---- ---- ---- 83.70 +2.00 81.70 2370 ---- ---- ---- ---- 82.90 +2.00 80.90 2375 ---- ---- ---- ---- 82.10 +2.00 80.10 2380 ---- ---- ---- ---- 81.30 +2.00 79.30 2385 ---- ---- ---- ---- 80.50 +1.90 78.60 2390 ---- ---- ---- ---- 79.80 +1.90 77.90 2395 ---- ---- ---- ---- 79.00 +1.90 77.10 2400 ---- ---- ---- ---- 78.30 +1.90 76.40 2405 ---- ---- ---- ---- 77.60 +1.90 75.70 2410 ---- ---- ---- ---- 76.90 +1.90 75.00 2415 ---- ---- ---- ---- 76.20 +1.90 74.30 2420 ---- ---- ---- ---- 75.50 +1.80 73.70 2425 ---- ---- ---- ---- 74.80 +1.80 73.00 2430 ---- ---- ---- ---- 74.10 +1.80 72.30 2435 ---- ---- ---- ---- 73.40 +1.70 71.70 2440 ---- ---- ---- ---- 72.80 +1.70 71.10 2450 ---- ---- ---- ---- 71.50 +1.70 69.80 2460 ---- ---- ---- ---- 70.30 +1.70 68.60 2470 ---- ---- ---- ---- 69.10 +1.70 67.40 2475 ---- ---- ---- ---- 68.50 +1.60 66.90 2480 ---- ---- ---- ---- 67.90 +1.60 66.30 2490 ---- ---- ---- ---- 66.70 +1.50 65.20 2500 ---- ---- ---- ---- 65.60 +1.50 64.10 1000 2510 ---- ---- ---- ---- 64.60 +1.50 63.10 2520 ---- ---- ---- ---- 63.50 +1.50 62.00 2525 ---- ---- ---- ---- 63.00 +1.50 61.50 2530 ---- ---- ---- ---- 62.50 +1.50 61.00 2550 ---- ---- ---- ---- 60.50 +1.40 59.10 2575 ---- ---- ---- ---- 58.20 +1.30 56.90 2600 ---- ---- ---- ---- 56.10 +1.30 54.80 2625 ---- ---- ---- ---- 54.10 +1.20 52.90 2650 ---- ---- ---- ---- 52.20 +1.10 51.10 2675 ---- ---- ---- ---- 50.50 +1.10 49.40 2700 ---- ---- ---- ---- 48.90 +1.10 47.80 700 2725 ---- ---- ---- ---- 47.30 +1.00 46.30 2750 ---- ---- ---- ---- 45.90 +1.00 44.90 2775 ---- ---- ---- ---- 44.60 +1.00 43.60 2800 ---- ---- ---- ---- 43.30 +.90 42.40 2825 ---- ---- ---- ---- 42.10 +.80 41.30 2850 ---- ---- ---- ---- 41.00 +.80 40.20 2875 ---- ---- ---- ---- 40.00 +.80 39.20 2900 ---- ---- ---- ---- 39.00 +.80 38.20 2925 ---- ---- ---- ---- 38.10 +.70 37.40 2950 ---- ---- ---- ---- 37.30 +.80 36.50 2975 ---- ---- ---- ---- 36.50 +.80 35.70 3000 ---- ---- ---- ---- 35.70 +.70 35.00 3100 ---- ---- ---- ---- 33.10 +.60 32.50 3200 ---- ---- ---- ---- 31.10 +.60 30.50 3300 ---- ---- ---- ---- 29.50 +.50 29.00 3400 ---- ---- ---- ---- 28.20 +.40 27.80 3500 ---- ---- ---- ---- 27.30 +.40 26.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1064.00 +7.70 1056.30 1100 ---- ---- ---- ---- 1039.00 +7.70 1031.30 1125 ---- ---- ---- ---- 1014.00 +7.70 1006.30 1150 ---- ---- ---- ---- 989.00 +7.70 981.30 1175 ---- ---- ---- ---- 964.00 +7.70 956.30 1200 ---- ---- ---- ---- 939.00 +7.70 931.30 1225 ---- ---- ---- ---- 914.00 +7.70 906.30 1250 ---- ---- ---- ---- 889.00 +7.70 881.30 1270 ---- ---- ---- ---- 869.00 +7.70 861.30 1275 ---- ---- ---- ---- 864.00 +7.70 856.30 1280 ---- ---- ---- ---- 859.00 +7.70 851.30 1290 ---- ---- ---- ---- 849.00 +7.70 841.30 1300 ---- ---- ---- ---- 839.00 +7.70 831.30 1310 ---- ---- ---- ---- 829.00 +7.70 821.30 1320 ---- ---- ---- ---- 819.00 +7.70 811.30 1325 ---- ---- ---- ---- 814.00 +7.70 806.30 1330 ---- ---- ---- ---- 809.00 +7.70 801.30 1340 ---- ---- ---- ---- 799.00 +7.70 791.30 1350 ---- ---- ---- ---- 789.00 +7.70 781.30 1360 ---- ---- ---- ---- 779.00 +7.70 771.30 1370 ---- ---- ---- ---- 769.00 +7.70 761.30 1375 ---- ---- ---- ---- 764.00 +7.70 756.30 1380 ---- ---- ---- ---- 759.00 +7.70 751.30 1385 ---- ---- ---- ---- 754.00 +7.70 746.30 1390 ---- ---- ---- ---- 749.00 +7.70 741.30 1395 ---- ---- ---- ---- 744.00 +7.70 736.30 1400 ---- ---- ---- ---- 739.00 +7.70 731.30 1405 ---- ---- ---- ---- 734.00 +7.70 726.30 1410 ---- ---- ---- ---- 729.00 +7.70 721.30 1415 ---- ---- ---- ---- 724.00 +7.70 716.30 1420 ---- ---- ---- ---- 719.00 +7.70 711.30 1425 ---- ---- ---- ---- 714.00 +7.70 706.30 1430 ---- ---- ---- ---- 709.00 +7.70 701.30 1435 ---- ---- ---- ---- 704.00 +7.70 696.30 1440 ---- ---- ---- ---- 699.00 +7.70 691.30 1445 ---- ---- ---- ---- 694.00 +7.70 686.30 1450 ---- ---- ---- ---- 689.00 +7.70 681.30 1455 ---- ---- ---- ---- 684.00 +7.70 676.30 1460 ---- ---- ---- ---- 679.00 +7.70 671.30 1465 ---- ---- ---- ---- 674.00 +7.70 666.30 1470 ---- ---- ---- ---- 669.00 +7.70 661.30 1475 ---- ---- ---- ---- 664.00 +7.70 656.30 1480 ---- ---- ---- ---- 659.00 +7.70 651.30 1485 ---- ---- ---- ---- 654.00 +7.70 646.30 1490 ---- ---- ---- ---- 649.00 +7.70 641.30 1495 ---- ---- ---- ---- 644.00 +7.70 636.30 1500 ---- ---- ---- ---- 639.00 +7.70 631.30 1505 ---- ---- ---- ---- 634.00 +7.70 626.30 1510 ---- ---- ---- ---- 629.00 +7.70 621.30 1515 ---- ---- ---- ---- 624.00 +7.70 616.30 1520 ---- ---- ---- ---- 619.00 +7.60 611.40 1525 ---- ---- ---- ---- 614.10 +7.60 606.50 1530 ---- ---- ---- ---- 609.10 +7.50 601.60 1535 ---- ---- ---- ---- 604.20 +7.50 596.70 1540 ---- ---- ---- ---- 599.30 +7.50 591.80 1545 ---- ---- ---- ---- 594.40 +7.40 587.00 1550 ---- ---- ---- ---- 589.60 +7.40 582.20 1555 ---- ---- ---- ---- 584.80 +7.40 577.40 1560 ---- ---- ---- ---- 580.00 +7.40 572.60 1565 ---- ---- ---- ---- 575.20 +7.30 567.90 1570 ---- ---- ---- ---- 570.40 +7.20 563.20 1575 ---- ---- ---- ---- 565.70 +7.20 558.50 1580 ---- ---- ---- ---- 561.00 +7.20 553.80 1585 ---- ---- ---- ---- 556.30 +7.20 549.10 1590 ---- ---- ---- ---- 551.60 +7.10 544.50 1595 ---- ---- ---- ---- 547.00 +7.10 539.90 1600 ---- ---- ---- ---- 542.40 +7.10 535.30 1605 ---- ---- ---- ---- 537.80 +7.10 530.70 1610 ---- ---- ---- ---- 533.20 +7.00 526.20 1615 ---- ---- ---- ---- 528.60 +7.00 521.60 1620 ---- ---- ---- ---- 524.10 +7.00 517.10 1625 ---- ---- ---- ---- 519.60 +7.00 512.60 1630 ---- ---- ---- ---- 515.10 +6.90 508.20 1635 ---- ---- ---- ---- 510.60 +6.90 503.70 1640 ---- ---- ---- ---- 506.10 +6.80 499.30 1645 ---- ---- ---- ---- 501.70 +6.80 494.90 1650 ---- ---- ---- ---- 497.30 +6.80 490.50 1655 ---- ---- ---- ---- 492.90 +6.80 486.10 1660 ---- ---- ---- ---- 488.50 +6.70 481.80 1665 ---- ---- ---- ---- 484.10 +6.60 477.50 1670 ---- ---- ---- ---- 479.80 +6.60 473.20 1675 ---- ---- ---- ---- 475.50 +6.60 468.90 1680 ---- ---- ---- ---- 471.20 +6.60 464.60 1685 ---- ---- ---- ---- 466.90 +6.60 460.30 1690 ---- ---- ---- ---- 462.60 +6.50 456.10 1695 ---- ---- ---- ---- 458.40 +6.50 451.90 1700 ---- ---- ---- ---- 454.10 +6.40 447.70 1705 ---- ---- ---- ---- 449.90 +6.40 443.50 1710 ---- ---- ---- ---- 445.80 +6.40 439.40 1715 ---- ---- ---- ---- 441.60 +6.40 435.20 1720 ---- ---- ---- ---- 437.40 +6.30 431.10 1725 ---- ---- ---- ---- 433.30 +6.30 427.00 1730 ---- ---- ---- ---- 429.20 +6.20 423.00 1735 ---- ---- ---- ---- 425.10 +6.20 418.90 1740 ---- ---- ---- ---- 421.00 +6.20 414.80 1745 ---- ---- ---- ---- 417.00 +6.20 410.80 1750 ---- ---- ---- ---- 412.90 +6.10 406.80 1755 ---- ---- ---- ---- 408.90 +6.10 402.80 1760 ---- ---- ---- ---- 404.90 +6.00 398.90 1765 ---- ---- ---- ---- 400.90 +6.00 394.90 1770 ---- ---- ---- ---- 397.00 +6.00 391.00 1775 ---- ---- ---- ---- 393.00 +5.90 387.10 1780 ---- ---- ---- ---- 389.10 +5.90 383.20 1785 ---- ---- ---- ---- 385.20 +5.90 379.30 1790 ---- ---- ---- ---- 381.30 +5.90 375.40 1795 ---- ---- ---- ---- 377.40 +5.80 371.60 1800 ---- ---- ---- ---- 373.60 +5.90 367.70 1805 ---- ---- ---- ---- 369.70 +5.80 363.90 1810 ---- ---- ---- ---- 365.90 +5.80 360.10 1815 ---- ---- ---- ---- 362.10 +5.70 356.40 1820 ---- ---- ---- ---- 358.30 +5.70 352.60 1825 ---- ---- ---- ---- 354.50 +5.60 348.90 1830 ---- ---- ---- ---- 350.80 +5.70 345.10 1835 ---- ---- ---- ---- 347.00 +5.60 341.40 1840 ---- ---- ---- ---- 343.30 +5.60 337.70 1845 ---- ---- ---- ---- 339.60 +5.50 334.10 1850 ---- ---- ---- ---- 335.90 +5.50 330.40 1855 ---- ---- ---- ---- 332.20 +5.40 326.80 1860 ---- ---- ---- ---- 328.60 +5.40 323.20 1865 ---- ---- ---- ---- 325.00 +5.40 319.60 1870 ---- ---- ---- ---- 321.30 +5.30 316.00 1875 ---- ---- ---- ---- 317.70 +5.30 312.40 1880 ---- ---- ---- ---- 314.20 +5.30 308.90 1885 ---- ---- ---- ---- 310.60 +5.30 305.30 1890 ---- ---- ---- ---- 307.10 +5.30 301.80 1895 ---- ---- ---- ---- 303.50 +5.20 298.30 1900 ---- ---- ---- ---- 300.10 +5.20 294.90 1905 ---- ---- ---- ---- 296.60 +5.20 291.40 1910 ---- ---- ---- ---- 293.10 +5.10 288.00 1915 ---- ---- ---- ---- 289.70 +5.10 284.60 1920 ---- ---- ---- ---- 286.30 +5.00 281.30 1925 ---- ---- ---- ---- 283.00 +5.00 278.00 1930 ---- ---- ---- ---- 279.60 +4.90 274.70 1935 ---- ---- ---- ---- 276.30 +4.90 271.40 1940 ---- ---- ---- ---- 273.10 +4.90 268.20 1945 ---- ---- ---- ---- 269.80 +4.80 265.00 1950 ---- ---- ---- ---- 266.60 +4.80 261.80 1955 ---- ---- ---- ---- 263.50 +4.80 258.70 1960 ---- ---- ---- ---- 260.40 +4.80 255.60 1965 ---- ---- ---- ---- 257.30 +4.80 252.50 1970 ---- ---- ---- ---- 254.20 +4.70 249.50 1975 ---- ---- ---- ---- 251.20 +4.70 246.50 1980 ---- ---- ---- ---- 248.20 +4.60 243.60 1985 ---- ---- ---- ---- 245.30 +4.60 240.70 1990 ---- ---- ---- ---- 242.40 +4.60 237.80 1995 ---- ---- ---- ---- 239.50 +4.50 235.00 2000 ---- ---- ---- ---- 236.70 +4.50 232.20 2005 ---- ---- ---- ---- 233.80 +4.40 229.40 2010 ---- ---- ---- ---- 231.10 +4.50 226.60 2015 ---- ---- ---- ---- 228.30 +4.40 223.90 2020 ---- ---- ---- ---- 225.60 +4.30 221.30 2025 ---- ---- ---- ---- 222.90 +4.30 218.60 2030 ---- ---- ---- ---- 220.30 +4.30 216.00 2035 ---- ---- ---- ---- 217.70 +4.30 213.40 2040 ---- ---- ---- ---- 215.10 +4.20 210.90 2045 ---- ---- ---- ---- 212.60 +4.20 208.40 2050 ---- ---- ---- ---- 210.00 +4.10 205.90 2055 ---- ---- ---- ---- 207.60 +4.20 203.40 2060 ---- ---- ---- ---- 205.10 +4.10 201.00 2065 ---- ---- ---- ---- 202.70 +4.00 198.70 2070 ---- ---- ---- ---- 200.30 +4.00 196.30 2075 ---- ---- ---- ---- 198.00 +4.00 194.00 2080 ---- ---- ---- ---- 195.70 +4.00 191.70 2085 ---- ---- ---- ---- 193.40 +3.90 189.50 2090 ---- ---- ---- ---- 191.20 +3.90 187.30 2095 ---- ---- ---- ---- 189.00 +3.90 185.10 2100 ---- ---- ---- ---- 186.80 +3.80 183.00 2105 ---- ---- ---- ---- 184.70 +3.80 180.90 2110 ---- ---- ---- ---- 182.60 +3.80 178.80 2115 ---- ---- ---- ---- 180.50 +3.70 176.80 2120 ---- ---- ---- ---- 178.50 +3.70 174.80 2125 ---- ---- ---- ---- 176.50 +3.70 172.80 2130 ---- ---- ---- ---- 174.50 +3.60 170.90 2135 ---- ---- ---- ---- 172.60 +3.60 169.00 2140 ---- ---- ---- ---- 170.70 +3.60 167.10 2145 ---- ---- ---- ---- 168.80 +3.50 165.30 2150 ---- ---- ---- ---- 167.00 +3.50 163.50 2155 ---- ---- ---- ---- 165.20 +3.50 161.70 2160 ---- ---- ---- ---- 163.40 +3.40 160.00 2165 ---- ---- ---- ---- 161.70 +3.40 158.30 2170 ---- ---- ---- ---- 160.00 +3.40 156.60 2175 ---- ---- ---- ---- 158.30 +3.30 155.00 2180 ---- ---- ---- ---- 156.60 +3.30 153.30 2185 ---- ---- ---- ---- 155.00 +3.20 151.80 2190 ---- ---- ---- ---- 153.40 +3.20 150.20 2195 ---- ---- ---- ---- 151.90 +3.20 148.70 2200 ---- ---- ---- ---- 150.30 +3.10 147.20 2205 ---- ---- ---- ---- 148.80 +3.10 145.70 2210 ---- ---- ---- ---- 147.40 +3.20 144.20 2215 ---- ---- ---- ---- 145.90 +3.10 142.80 2220 ---- ---- ---- ---- 144.50 +3.10 141.40 2225 ---- ---- ---- ---- 143.10 +3.10 140.00 2230 ---- ---- ---- ---- 141.70 +3.00 138.70 2235 ---- ---- ---- ---- 140.30 +2.90 137.40 2240 ---- ---- ---- ---- 139.00 +2.90 136.10 2245 ---- ---- ---- ---- 137.70 +2.90 134.80 2250 ---- ---- ---- ---- 136.40 +2.90 133.50 2255 ---- ---- ---- ---- 135.20 +2.90 132.30 2260 ---- ---- ---- ---- 133.90 +2.80 131.10 2265 ---- ---- ---- ---- 132.70 +2.80 129.90 2270 ---- ---- ---- ---- 131.50 +2.80 128.70 2275 ---- ---- ---- ---- 130.40 +2.80 127.60 2280 ---- ---- ---- ---- 129.20 +2.70 126.50 2285 ---- ---- ---- ---- 128.10 +2.80 125.30 2290 ---- ---- ---- ---- 127.00 +2.70 124.30 2295 ---- ---- ---- ---- 125.90 +2.70 123.20 2300 ---- ---- ---- ---- 124.80 +2.70 122.10 2305 ---- ---- ---- ---- 123.70 +2.60 121.10 2310 ---- ---- ---- ---- 122.70 +2.60 120.10 2315 ---- ---- ---- ---- 121.60 +2.50 119.10 2320 ---- ---- ---- ---- 120.60 +2.50 118.10 2325 ---- ---- ---- ---- 119.60 +2.50 117.10 2330 ---- ---- ---- ---- 118.60 +2.50 116.10 2335 ---- ---- ---- ---- 117.70 +2.50 115.20 2340 ---- ---- ---- ---- 116.70 +2.40 114.30 2345 ---- ---- ---- ---- 115.80 +2.50 113.30 2350 ---- ---- ---- ---- 114.90 +2.50 112.40 2355 ---- ---- ---- ---- 114.00 +2.40 111.60 2360 ---- ---- ---- ---- 113.10 +2.40 110.70 2365 ---- ---- ---- ---- 112.20 +2.40 109.80 2370 ---- ---- ---- ---- 111.30 +2.30 109.00 2375 ---- ---- ---- ---- 110.40 +2.30 108.10 2380 ---- ---- ---- ---- 109.60 +2.30 107.30 2385 ---- ---- ---- ---- 108.70 +2.20 106.50 2390 ---- ---- ---- ---- 107.90 +2.30 105.60 2395 ---- ---- ---- ---- 107.10 +2.30 104.80 2400 ---- ---- ---- ---- 106.30 +2.20 104.10 2405 ---- ---- ---- ---- 105.50 +2.20 103.30 2410 ---- ---- ---- ---- 104.70 +2.20 102.50 2415 ---- ---- ---- ---- 103.90 +2.10 101.80 2420 ---- ---- ---- ---- 103.20 +2.20 101.00 2425 ---- ---- ---- ---- 102.40 +2.10 100.30 2430 ---- ---- ---- ---- 101.70 +2.20 99.50 2435 ---- ---- ---- ---- 100.90 +2.10 98.80 2440 ---- ---- ---- ---- 100.20 +2.10 98.10 2445 ---- ---- ---- ---- 99.50 +2.10 97.40 2450 ---- ---- ---- ---- 98.80 +2.10 96.70 2455 ---- ---- ---- ---- 98.10 +2.00 96.10 2460 ---- ---- ---- ---- 97.40 +2.00 95.40 2470 ---- ---- ---- ---- 96.10 +2.00 94.10 2475 ---- ---- ---- ---- 95.40 +2.00 93.40 2480 ---- ---- ---- ---- 94.70 +1.90 92.80 2490 ---- ---- ---- ---- 93.50 +2.00 91.50 2500 ---- ---- ---- ---- 92.20 +1.90 90.30 2510 ---- ---- ---- ---- 91.00 +1.90 89.10 2520 ---- ---- ---- ---- 89.80 +1.80 88.00 2525 ---- ---- ---- ---- 89.20 +1.80 87.40 2530 ---- ---- ---- ---- 88.70 +1.80 86.90 2540 ---- ---- ---- ---- 87.50 +1.70 85.80 2550 ---- ---- ---- ---- 86.40 +1.70 84.70 2560 ---- ---- ---- ---- 85.40 +1.70 83.70 2575 ---- ---- ---- ---- 83.80 +1.70 82.10 2600 ---- ---- ---- ---- 81.40 +1.60 79.80 2625 ---- ---- ---- ---- 79.10 +1.60 77.50 2650 ---- ---- ---- ---- 76.90 +1.50 75.40 2675 ---- ---- ---- ---- 74.90 +1.50 73.40 2700 ---- ---- ---- ---- 73.00 +1.40 71.60 2725 ---- ---- ---- ---- 71.20 +1.40 69.80 2750 ---- ---- ---- ---- 69.50 +1.30 68.20 3000 ---- ---- ---- ---- 57.40 +1.00 56.40 5000 3500 ---- ---- ---- ---- 47.50 +.70 46.80 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 831.80 +7.70 824.10 1350 ---- ---- ---- ---- 806.80 +7.70 799.10 1375 ---- ---- ---- ---- 781.80 +7.70 774.10 1400 ---- ---- ---- ---- 756.80 +7.70 749.10 1425 ---- ---- ---- ---- 731.80 +7.70 724.10 1450 ---- ---- ---- ---- 706.80 +7.70 699.10 1475 ---- ---- ---- ---- 681.80 +7.60 674.20 1500 ---- ---- ---- ---- 657.30 +7.50 649.80 1520 ---- ---- ---- ---- 637.90 +7.30 630.60 1525 ---- ---- ---- ---- 633.20 +7.30 625.90 1530 ---- ---- ---- ---- 628.40 +7.30 621.10 1540 ---- ---- ---- ---- 618.90 +7.20 611.70 1550 ---- ---- ---- ---- 609.60 +7.20 602.40 1560 ---- ---- ---- ---- 600.20 +7.00 593.20 1570 ---- ---- ---- ---- 591.00 +7.00 584.00 1575 ---- ---- ---- ---- 586.40 +7.00 579.40 1580 ---- ---- ---- ---- 581.80 +6.90 574.90 1590 ---- ---- ---- ---- 572.80 +7.00 565.80 1600 ---- ---- ---- ---- 563.70 +6.80 556.90 1610 ---- ---- ---- ---- 554.80 +6.80 548.00 1615 ---- ---- ---- ---- 550.30 +6.70 543.60 1620 ---- ---- ---- ---- 545.90 +6.70 539.20 1625 ---- ---- ---- ---- 541.50 +6.70 534.80 1630 ---- ---- ---- ---- 537.10 +6.70 530.40 1635 ---- ---- ---- ---- 532.70 +6.60 526.10 1640 ---- ---- ---- ---- 528.40 +6.70 521.70 1645 ---- ---- ---- ---- 524.00 +6.60 517.40 1650 ---- ---- ---- ---- 519.70 +6.60 513.10 1655 ---- ---- ---- ---- 515.40 +6.60 508.80 1660 ---- ---- ---- ---- 511.10 +6.50 504.60 1665 ---- ---- ---- ---- 506.80 +6.50 500.30 1670 ---- ---- ---- ---- 502.60 +6.50 496.10 1675 ---- ---- ---- ---- 498.30 +6.40 491.90 1680 ---- ---- ---- ---- 494.10 +6.40 487.70 1685 ---- ---- ---- ---- 489.90 +6.40 483.50 1690 ---- ---- ---- ---- 485.70 +6.30 479.40 1695 ---- ---- ---- ---- 481.50 +6.30 475.20 1700 ---- ---- ---- ---- 477.40 +6.30 471.10 1705 ---- ---- ---- ---- 473.30 +6.30 467.00 1710 ---- ---- ---- ---- 469.10 +6.20 462.90 1715 ---- ---- ---- ---- 465.00 +6.20 458.80 1720 ---- ---- ---- ---- 460.90 +6.10 454.80 1725 ---- ---- ---- ---- 456.90 +6.20 450.70 1730 ---- ---- ---- ---- 452.80 +6.10 446.70 1735 ---- ---- ---- ---- 448.80 +6.10 442.70 1740 ---- ---- ---- ---- 444.80 +6.10 438.70 1745 ---- ---- ---- ---- 440.80 +6.10 434.70 1750 ---- ---- ---- ---- 436.80 +6.00 430.80 1755 ---- ---- ---- ---- 432.80 +5.90 426.90 1760 ---- ---- ---- ---- 428.90 +6.00 422.90 1765 ---- ---- ---- ---- 425.00 +6.00 419.00 1770 ---- ---- ---- ---- 421.10 +5.90 415.20 1775 ---- ---- ---- ---- 417.20 +5.90 411.30 1780 ---- ---- ---- ---- 413.30 +5.90 407.40 1785 ---- ---- ---- ---- 409.40 +5.80 403.60 1790 ---- ---- ---- ---- 405.60 +5.80 399.80 1795 ---- ---- ---- ---- 401.70 +5.70 396.00 1800 ---- ---- ---- ---- 397.90 +5.70 392.20 1805 ---- ---- ---- ---- 394.10 +5.70 388.40 1810 ---- ---- ---- ---- 390.40 +5.70 384.70 1815 ---- ---- ---- ---- 386.60 +5.60 381.00 1820 ---- ---- ---- ---- 382.90 +5.60 377.30 1825 ---- ---- ---- ---- 379.20 +5.60 373.60 1830 ---- ---- ---- ---- 375.50 +5.60 369.90 1835 ---- ---- ---- ---- 371.80 +5.60 366.20 1840 ---- ---- ---- ---- 368.10 +5.50 362.60 1845 ---- ---- ---- ---- 364.40 +5.40 359.00 1850 ---- ---- ---- ---- 360.80 +5.40 355.40 1855 ---- ---- ---- ---- 357.20 +5.40 351.80 1860 ---- ---- ---- ---- 353.60 +5.40 348.20 1865 ---- ---- ---- ---- 350.00 +5.30 344.70 1870 ---- ---- ---- ---- 346.40 +5.30 341.10 1875 ---- ---- ---- ---- 342.90 +5.30 337.60 1880 ---- ---- ---- ---- 339.40 +5.30 334.10 1885 ---- ---- ---- ---- 335.90 +5.30 330.60 1890 ---- ---- ---- ---- 332.40 +5.20 327.20 1895 ---- ---- ---- ---- 328.90 +5.20 323.70 1900 ---- ---- ---- ---- 325.50 +5.20 320.30 1905 ---- ---- ---- ---- 322.00 +5.10 316.90 1910 ---- ---- ---- ---- 318.60 +5.10 313.50 1915 ---- ---- ---- ---- 315.20 +5.00 310.20 1920 ---- ---- ---- ---- 311.90 +5.10 306.80 1925 ---- ---- ---- ---- 308.50 +5.00 303.50 1930 ---- ---- ---- ---- 305.20 +5.00 300.20 1935 ---- ---- ---- ---- 301.90 +4.90 297.00 1940 ---- ---- ---- ---- 298.70 +4.90 293.80 1945 ---- ---- ---- ---- 295.40 +4.80 290.60 1950 ---- ---- ---- ---- 292.20 +4.80 287.40 1955 ---- ---- ---- ---- 289.10 +4.90 284.20 1960 ---- ---- ---- ---- 285.90 +4.80 281.10 1965 ---- ---- ---- ---- 282.80 +4.70 278.10 1970 ---- ---- ---- ---- 279.70 +4.70 275.00 1975 ---- ---- ---- ---- 276.70 +4.70 272.00 1980 ---- ---- ---- ---- 273.70 +4.70 269.00 1985 ---- ---- ---- ---- 270.70 +4.60 266.10 1990 ---- ---- ---- ---- 267.80 +4.60 263.20 1995 ---- ---- ---- ---- 264.90 +4.60 260.30 2000 ---- ---- ---- ---- 262.00 +4.50 257.50 2005 ---- ---- ---- ---- 259.20 +4.60 254.60 2010 ---- ---- ---- ---- 256.40 +4.50 251.90 2015 ---- ---- ---- ---- 253.60 +4.50 249.10 2020 ---- ---- ---- ---- 250.90 +4.50 246.40 2025 ---- ---- ---- ---- 248.20 +4.40 243.80 2030 ---- ---- ---- ---- 245.50 +4.40 241.10 2035 ---- ---- ---- ---- 242.90 +4.40 238.50 2040 ---- ---- ---- ---- 240.30 +4.30 236.00 2045 ---- ---- ---- ---- 237.70 +4.20 233.50 2050 ---- ---- ---- ---- 235.20 +4.20 231.00 2055 ---- ---- ---- ---- 232.70 +4.20 228.50 2060 ---- ---- ---- ---- 230.30 +4.20 226.10 2065 ---- ---- ---- ---- 227.80 +4.10 223.70 2070 ---- ---- ---- ---- 225.50 +4.20 221.30 2075 ---- ---- ---- ---- 223.10 +4.10 219.00 2080 ---- ---- ---- ---- 220.80 +4.10 216.70 2085 ---- ---- ---- ---- 218.50 +4.00 214.50 2090 ---- ---- ---- ---- 216.20 +4.00 212.20 2095 ---- ---- ---- ---- 214.00 +4.00 210.00 2100 ---- ---- ---- ---- 211.80 +4.00 207.80 2105 ---- ---- ---- ---- 209.60 +3.90 205.70 2110 ---- ---- ---- ---- 207.50 +3.90 203.60 2115 ---- ---- ---- ---- 205.30 +3.80 201.50 2120 ---- ---- ---- ---- 203.30 +3.80 199.50 2125 ---- ---- ---- ---- 201.20 +3.70 197.50 2130 ---- ---- ---- ---- 199.20 +3.70 195.50 2135 ---- ---- ---- ---- 197.20 +3.70 193.50 2140 ---- ---- ---- ---- 195.30 +3.70 191.60 2145 ---- ---- ---- ---- 193.40 +3.70 189.70 2150 ---- ---- ---- ---- 191.50 +3.60 187.90 2155 ---- ---- ---- ---- 189.70 +3.60 186.10 2160 ---- ---- ---- ---- 187.80 +3.50 184.30 2165 ---- ---- ---- ---- 186.10 +3.60 182.50 2170 ---- ---- ---- ---- 184.30 +3.50 180.80 2175 ---- ---- ---- ---- 182.60 +3.50 179.10 2180 ---- ---- ---- ---- 180.90 +3.50 177.40 2185 ---- ---- ---- ---- 179.20 +3.40 175.80 2190 ---- ---- ---- ---- 177.60 +3.40 174.20 2195 ---- ---- ---- ---- 176.00 +3.30 172.70 2200 ---- ---- ---- ---- 174.50 +3.40 171.10 2205 ---- ---- ---- ---- 172.90 +3.30 169.60 2210 ---- ---- ---- ---- 171.40 +3.30 168.10 2215 ---- ---- ---- ---- 169.90 +3.20 166.70 2220 ---- ---- ---- ---- 168.50 +3.30 165.20 2225 ---- ---- ---- ---- 167.00 +3.20 163.80 2230 ---- ---- ---- ---- 165.60 +3.20 162.40 2235 ---- ---- ---- ---- 164.30 +3.20 161.10 2240 ---- ---- ---- ---- 162.90 +3.10 159.80 2245 ---- ---- ---- ---- 161.60 +3.10 158.50 2250 ---- ---- ---- ---- 160.30 +3.10 157.20 2255 ---- ---- ---- ---- 159.00 +3.10 155.90 2260 ---- ---- ---- ---- 157.70 +3.00 154.70 2265 ---- ---- ---- ---- 156.50 +3.00 153.50 2270 ---- ---- ---- ---- 155.30 +3.00 152.30 2275 ---- ---- ---- ---- 154.10 +3.00 151.10 2280 ---- ---- ---- ---- 152.90 +3.00 149.90 2285 ---- ---- ---- ---- 151.70 +2.90 148.80 2290 ---- ---- ---- ---- 150.60 +2.90 147.70 2295 ---- ---- ---- ---- 149.40 +2.80 146.60 2300 ---- ---- ---- ---- 148.30 +2.80 145.50 2305 ---- ---- ---- ---- 147.30 +2.90 144.40 2310 ---- ---- ---- ---- 146.20 +2.80 143.40 2315 ---- ---- ---- ---- 145.10 +2.80 142.30 2320 ---- ---- ---- ---- 144.10 +2.80 141.30 2325 ---- ---- ---- ---- 143.10 +2.80 140.30 2330 ---- ---- ---- ---- 142.10 +2.80 139.30 2335 ---- ---- ---- ---- 141.10 +2.70 138.40 2340 ---- ---- ---- ---- 140.10 +2.70 137.40 2345 ---- ---- ---- ---- 139.10 +2.60 136.50 2350 ---- ---- ---- ---- 138.20 +2.60 135.60 2355 ---- ---- ---- ---- 137.30 +2.70 134.60 2360 ---- ---- ---- ---- 136.30 +2.60 133.70 2365 ---- ---- ---- ---- 135.40 +2.60 132.80 2370 ---- ---- ---- ---- 134.50 +2.50 132.00 2375 ---- ---- ---- ---- 133.70 +2.60 131.10 2380 ---- ---- ---- ---- 132.80 +2.50 130.30 2385 ---- ---- ---- ---- 131.90 +2.50 129.40 2390 ---- ---- ---- ---- 131.10 +2.50 128.60 2395 ---- ---- ---- ---- 130.20 +2.40 127.80 2400 ---- ---- ---- ---- 129.40 +2.50 126.90 2405 ---- ---- ---- ---- 128.60 +2.50 126.10 2410 ---- ---- ---- ---- 127.80 +2.40 125.40 2415 ---- ---- ---- ---- 127.00 +2.40 124.60 2420 ---- ---- ---- ---- 126.20 +2.40 123.80 2425 ---- ---- ---- ---- 125.40 +2.40 123.00 2430 ---- ---- ---- ---- 124.60 +2.30 122.30 2435 ---- ---- ---- ---- 123.90 +2.30 121.60 2440 ---- ---- ---- ---- 123.10 +2.30 120.80 2445 ---- ---- ---- ---- 122.40 +2.30 120.10 2450 ---- ---- ---- ---- 121.70 +2.30 119.40 2455 ---- ---- ---- ---- 121.00 +2.30 118.70 2460 ---- ---- ---- ---- 120.20 +2.20 118.00 2465 ---- ---- ---- ---- 119.50 +2.20 117.30 2470 ---- ---- ---- ---- 118.80 +2.20 116.60 2475 ---- ---- ---- ---- 118.20 +2.30 115.90 2480 ---- ---- ---- ---- 117.50 +2.20 115.30 2490 ---- ---- ---- ---- 116.20 +2.20 114.00 2500 ---- ---- ---- ---- 114.90 +2.20 112.70 2510 ---- ---- ---- ---- 113.60 +2.10 111.50 2520 ---- ---- ---- ---- 112.40 +2.10 110.30 2525 ---- ---- ---- ---- 111.80 +2.10 109.70 2530 ---- ---- ---- ---- 111.20 +2.10 109.10 2540 ---- ---- ---- ---- 110.00 +2.00 108.00 2550 ---- ---- ---- ---- 108.90 +2.00 106.90 2560 ---- ---- ---- ---- 107.70 +1.90 105.80 2570 ---- ---- ---- ---- 106.70 +2.00 104.70 2575 ---- ---- ---- ---- 106.10 +1.90 104.20 2600 ---- ---- ---- ---- 103.50 +1.80 101.70 2625 ---- ---- ---- ---- 101.10 +1.80 99.30 2650 ---- ---- ---- ---- 98.90 +1.80 97.10 2675 ---- ---- ---- ---- 96.70 +1.70 95.00 2700 ---- ---- ---- ---- 94.70 +1.70 93.00 2725 ---- ---- ---- ---- 92.80 +1.60 91.20 2750 ---- ---- ---- ---- 91.00 +1.50 89.50 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 831.30 +7.70 823.60 1375 ---- ---- ---- ---- 806.30 +7.70 798.60 1400 ---- ---- ---- ---- 781.30 +7.70 773.60 1425 ---- ---- ---- ---- 756.30 +7.70 748.60 1450 ---- ---- ---- ---- 731.30 +7.60 723.70 1475 ---- ---- ---- ---- 706.70 +7.50 699.20 1500 ---- ---- ---- ---- 682.50 +7.30 675.20 1525 ---- ---- ---- ---- 658.80 +7.20 651.60 1530 ---- ---- ---- ---- 654.10 +7.10 647.00 1540 ---- ---- ---- ---- 644.80 +7.10 637.70 1550 ---- ---- ---- ---- 635.60 +7.10 628.50 1560 ---- ---- ---- ---- 626.40 +7.00 619.40 1570 ---- ---- ---- ---- 617.30 +6.90 610.40 1575 ---- ---- ---- ---- 612.80 +6.90 605.90 1580 ---- ---- ---- ---- 608.30 +6.80 601.50 1590 ---- ---- ---- ---- 599.40 +6.80 592.60 1600 ---- ---- ---- ---- 590.50 +6.80 583.70 1610 ---- ---- ---- ---- 581.70 +6.70 575.00 1620 ---- ---- ---- ---- 572.90 +6.60 566.30 1625 ---- ---- ---- ---- 568.60 +6.60 562.00 1630 ---- ---- ---- ---- 564.30 +6.60 557.70 1635 ---- ---- ---- ---- 560.00 +6.60 553.40 1640 ---- ---- ---- ---- 555.70 +6.60 549.10 1645 ---- ---- ---- ---- 551.40 +6.50 544.90 1650 ---- ---- ---- ---- 547.10 +6.50 540.60 1655 ---- ---- ---- ---- 542.90 +6.50 536.40 1660 ---- ---- ---- ---- 538.70 +6.50 532.20 1665 ---- ---- ---- ---- 534.40 +6.40 528.00 1670 ---- ---- ---- ---- 530.30 +6.40 523.90 1675 ---- ---- ---- ---- 526.10 +6.40 519.70 1680 ---- ---- ---- ---- 521.90 +6.30 515.60 1685 ---- ---- ---- ---- 517.80 +6.30 511.50 1690 ---- ---- ---- ---- 513.60 +6.20 507.40 1695 ---- ---- ---- ---- 509.50 +6.20 503.30 1700 ---- ---- ---- ---- 505.40 +6.20 499.20 1705 ---- ---- ---- ---- 501.30 +6.20 495.10 1710 ---- ---- ---- ---- 497.30 +6.20 491.10 1715 ---- ---- ---- ---- 493.20 +6.10 487.10 1720 ---- ---- ---- ---- 489.20 +6.10 483.10 1725 ---- ---- ---- ---- 485.20 +6.10 479.10 1730 ---- ---- ---- ---- 481.20 +6.10 475.10 1735 ---- ---- ---- ---- 477.20 +6.00 471.20 1740 ---- ---- ---- ---- 473.20 +6.00 467.20 1745 ---- ---- ---- ---- 469.30 +6.00 463.30 1750 ---- ---- ---- ---- 465.40 +6.00 459.40 1755 ---- ---- ---- ---- 461.40 +5.90 455.50 1760 ---- ---- ---- ---- 457.50 +5.90 451.60 1765 ---- ---- ---- ---- 453.70 +5.90 447.80 1770 ---- ---- ---- ---- 449.80 +5.90 443.90 1775 ---- ---- ---- ---- 445.90 +5.80 440.10 1780 ---- ---- ---- ---- 442.10 +5.80 436.30 1785 ---- ---- ---- ---- 438.30 +5.80 432.50 1790 ---- ---- ---- ---- 434.50 +5.80 428.70 1795 ---- ---- ---- ---- 430.70 +5.70 425.00 1800 ---- ---- ---- ---- 426.90 +5.70 421.20 1805 ---- ---- ---- ---- 423.20 +5.70 417.50 1810 ---- ---- ---- ---- 419.40 +5.60 413.80 1815 ---- ---- ---- ---- 415.70 +5.60 410.10 1820 ---- ---- ---- ---- 412.00 +5.60 406.40 1825 ---- ---- ---- ---- 408.30 +5.60 402.70 1830 ---- ---- ---- ---- 404.60 +5.50 399.10 1835 ---- ---- ---- ---- 401.00 +5.50 395.50 1840 ---- ---- ---- ---- 397.30 +5.50 391.80 1845 ---- ---- ---- ---- 393.70 +5.50 388.20 1850 ---- ---- ---- ---- 390.10 +5.40 384.70 1855 ---- ---- ---- ---- 386.50 +5.40 381.10 1860 ---- ---- ---- ---- 382.90 +5.40 377.50 1865 ---- ---- ---- ---- 379.40 +5.40 374.00 1870 ---- ---- ---- ---- 375.80 +5.30 370.50 1875 ---- ---- ---- ---- 372.30 +5.30 367.00 1880 ---- ---- ---- ---- 368.80 +5.30 363.50 1885 ---- ---- ---- ---- 365.30 +5.30 360.00 1890 ---- ---- ---- ---- 361.80 +5.20 356.60 1895 ---- ---- ---- ---- 358.30 +5.10 353.20 1900 ---- ---- ---- ---- 354.90 +5.20 349.70 1905 ---- ---- ---- ---- 351.50 +5.20 346.30 1910 ---- ---- ---- ---- 348.10 +5.20 342.90 1915 ---- ---- ---- ---- 344.70 +5.10 339.60 1920 ---- ---- ---- ---- 341.30 +5.10 336.20 1925 ---- ---- ---- ---- 337.90 +5.00 332.90 1930 ---- ---- ---- ---- 334.60 +5.00 329.60 1935 ---- ---- ---- ---- 331.30 +5.00 326.30 1940 ---- ---- ---- ---- 328.00 +5.00 323.00 1945 ---- ---- ---- ---- 324.70 +4.90 319.80 1950 ---- ---- ---- ---- 321.50 +4.90 316.60 1955 ---- ---- ---- ---- 318.20 +4.80 313.40 1960 ---- ---- ---- ---- 315.00 +4.80 310.20 1965 ---- ---- ---- ---- 311.90 +4.80 307.10 1970 ---- ---- ---- ---- 308.70 +4.70 304.00 1975 ---- ---- ---- ---- 305.60 +4.70 300.90 1980 ---- ---- ---- ---- 302.50 +4.70 297.80 1985 ---- ---- ---- ---- 299.50 +4.70 294.80 1990 ---- ---- ---- ---- 296.50 +4.70 291.80 1995 ---- ---- ---- ---- 293.50 +4.70 288.80 2000 ---- ---- ---- ---- 290.50 +4.60 285.90 2005 ---- ---- ---- ---- 287.60 +4.60 283.00 2010 ---- ---- ---- ---- 284.70 +4.60 280.10 2015 ---- ---- ---- ---- 281.80 +4.50 277.30 2020 ---- ---- ---- ---- 279.00 +4.50 274.50 2025 ---- ---- ---- ---- 276.20 +4.50 271.70 2030 ---- ---- ---- ---- 273.50 +4.50 269.00 2035 ---- ---- ---- ---- 270.70 +4.40 266.30 2040 ---- ---- ---- ---- 268.10 +4.40 263.70 2045 ---- ---- ---- ---- 265.40 +4.30 261.10 2050 ---- ---- ---- ---- 262.80 +4.30 258.50 2055 ---- ---- ---- ---- 260.20 +4.30 255.90 2060 ---- ---- ---- ---- 257.70 +4.30 253.40 2065 ---- ---- ---- ---- 255.20 +4.30 250.90 2070 ---- ---- ---- ---- 252.70 +4.20 248.50 2075 ---- ---- ---- ---- 250.20 +4.10 246.10 2080 ---- ---- ---- ---- 247.80 +4.10 243.70 2085 ---- ---- ---- ---- 245.50 +4.20 241.30 2090 ---- ---- ---- ---- 243.10 +4.10 239.00 2095 ---- ---- ---- ---- 240.80 +4.10 236.70 2100 ---- ---- ---- ---- 238.50 +4.00 234.50 2105 ---- ---- ---- ---- 236.30 +4.10 232.20 2110 ---- ---- ---- ---- 234.00 +4.00 230.00 2115 ---- ---- ---- ---- 231.80 +3.90 227.90 2120 ---- ---- ---- ---- 229.70 +4.00 225.70 2125 ---- ---- ---- ---- 227.50 +3.90 223.60 2130 ---- ---- ---- ---- 225.40 +3.80 221.60 2135 ---- ---- ---- ---- 223.40 +3.90 219.50 2140 ---- ---- ---- ---- 221.30 +3.80 217.50 2145 ---- ---- ---- ---- 219.30 +3.80 215.50 2150 ---- ---- ---- ---- 217.40 +3.80 213.60 2155 ---- ---- ---- ---- 215.40 +3.70 211.70 2160 ---- ---- ---- ---- 213.50 +3.70 209.80 2165 ---- ---- ---- ---- 211.60 +3.70 207.90 2170 ---- ---- ---- ---- 209.80 +3.70 206.10 2175 ---- ---- ---- ---- 208.00 +3.70 204.30 2180 ---- ---- ---- ---- 206.20 +3.60 202.60 2185 ---- ---- ---- ---- 204.40 +3.60 200.80 2190 ---- ---- ---- ---- 202.70 +3.60 199.10 2195 ---- ---- ---- ---- 201.00 +3.50 197.50 2200 ---- ---- ---- ---- 199.30 +3.50 195.80 2205 ---- ---- ---- ---- 197.70 +3.50 194.20 2210 ---- ---- ---- ---- 196.10 +3.40 192.70 2215 ---- ---- ---- ---- 194.60 +3.50 191.10 2220 ---- ---- ---- ---- 193.00 +3.40 189.60 2225 ---- ---- ---- ---- 191.50 +3.40 188.10 2230 ---- ---- ---- ---- 190.00 +3.30 186.70 2235 ---- ---- ---- ---- 188.60 +3.40 185.20 2240 ---- ---- ---- ---- 187.10 +3.30 183.80 2245 ---- ---- ---- ---- 185.70 +3.20 182.50 2250 ---- ---- ---- ---- 184.40 +3.30 181.10 2255 ---- ---- ---- ---- 183.00 +3.20 179.80 2260 ---- ---- ---- ---- 181.70 +3.20 178.50 2265 ---- ---- ---- ---- 180.40 +3.20 177.20 2270 ---- ---- ---- ---- 179.10 +3.20 175.90 2275 ---- ---- ---- ---- 177.90 +3.20 174.70 2280 ---- ---- ---- ---- 176.60 +3.10 173.50 2285 ---- ---- ---- ---- 175.40 +3.10 172.30 2290 ---- ---- ---- ---- 174.20 +3.10 171.10 2295 ---- ---- ---- ---- 173.10 +3.10 170.00 2300 ---- ---- ---- ---- 171.90 +3.00 168.90 2305 ---- ---- ---- ---- 170.80 +3.00 167.80 2310 ---- ---- ---- ---- 169.70 +3.00 166.70 2315 ---- ---- ---- ---- 168.60 +3.00 165.60 2320 ---- ---- ---- ---- 167.50 +3.00 164.50 2325 ---- ---- ---- ---- 166.40 +2.90 163.50 2330 ---- ---- ---- ---- 165.40 +2.90 162.50 2335 ---- ---- ---- ---- 164.40 +2.90 161.50 2340 ---- ---- ---- ---- 163.30 +2.80 160.50 2345 ---- ---- ---- ---- 162.30 +2.80 159.50 2350 ---- ---- ---- ---- 161.40 +2.90 158.50 2355 ---- ---- ---- ---- 160.40 +2.80 157.60 2360 ---- ---- ---- ---- 159.50 +2.80 156.70 2365 ---- ---- ---- ---- 158.50 +2.80 155.70 2370 ---- ---- ---- ---- 157.60 +2.80 154.80 2375 ---- ---- ---- ---- 156.70 +2.80 153.90 2380 ---- ---- ---- ---- 155.80 +2.70 153.10 2385 ---- ---- ---- ---- 154.90 +2.70 152.20 2390 ---- ---- ---- ---- 154.00 +2.70 151.30 2395 ---- ---- ---- ---- 153.20 +2.70 150.50 2400 ---- ---- ---- ---- 152.30 +2.60 149.70 2405 ---- ---- ---- ---- 151.50 +2.70 148.80 2410 ---- ---- ---- ---- 150.70 +2.70 148.00 2415 ---- ---- ---- ---- 149.80 +2.60 147.20 2420 ---- ---- ---- ---- 149.00 +2.60 146.40 2425 ---- ---- ---- ---- 148.20 +2.50 145.70 2430 ---- ---- ---- ---- 147.50 +2.60 144.90 2435 ---- ---- ---- ---- 146.70 +2.60 144.10 2440 ---- ---- ---- ---- 145.90 +2.50 143.40 2445 ---- ---- ---- ---- 145.20 +2.60 142.60 2450 ---- ---- ---- ---- 144.40 +2.50 141.90 2455 ---- ---- ---- ---- 143.70 +2.50 141.20 2460 ---- ---- ---- ---- 142.90 +2.40 140.50 2465 ---- ---- ---- ---- 142.20 +2.40 139.80 2470 ---- ---- ---- ---- 141.50 +2.40 139.10 2475 ---- ---- ---- ---- 140.80 +2.40 138.40 2480 ---- ---- ---- ---- 140.10 +2.40 137.70 2485 ---- ---- ---- ---- 139.40 +2.40 137.00 2490 ---- ---- ---- ---- 138.70 +2.30 136.40 2495 ---- ---- ---- ---- 138.10 +2.40 135.70 2500 ---- ---- ---- ---- 137.40 +2.30 135.10 2510 ---- ---- ---- ---- 136.10 +2.30 133.80 2520 ---- ---- ---- ---- 134.80 +2.30 132.50 2525 ---- ---- ---- ---- 134.20 +2.30 131.90 2530 ---- ---- ---- ---- 133.60 +2.30 131.30 2540 ---- ---- ---- ---- 132.40 +2.20 130.20 2550 ---- ---- ---- ---- 131.20 +2.20 129.00 2560 ---- ---- ---- ---- 130.10 +2.20 127.90 2570 ---- ---- ---- ---- 129.00 +2.20 126.80 2575 ---- ---- ---- ---- 128.40 +2.20 126.20 2580 ---- ---- ---- ---- 127.90 +2.20 125.70 2590 ---- ---- ---- ---- 126.80 +2.10 124.70 2600 ---- ---- ---- ---- 125.80 +2.10 123.70 2625 ---- ---- ---- ---- 123.30 +2.10 121.20 2650 ---- ---- ---- ---- 120.90 +2.00 118.90 2675 ---- ---- ---- ---- 118.70 +1.90 116.80 2700 ---- ---- ---- ---- 116.60 +1.90 114.70 2725 ---- ---- ---- ---- 114.70 +1.90 112.80 2750 ---- ---- ---- ---- 112.80 +1.80 111.00 2775 ---- ---- ---- ---- 111.10 +1.80 109.30 2800 ---- ---- ---- ---- 109.50 +1.70 107.80 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 846.00 +7.70 838.30 1375 ---- ---- ---- ---- 821.00 +7.70 813.30 1400 ---- ---- ---- ---- 796.00 +7.70 788.30 1425 ---- ---- ---- ---- 771.00 +7.70 763.30 1450 ---- ---- ---- ---- 746.30 +7.50 738.80 1475 ---- ---- ---- ---- 722.10 +7.30 714.80 1500 ---- ---- ---- ---- 698.40 +7.20 691.20 1525 ---- ---- ---- ---- 675.20 +7.10 668.10 1550 ---- ---- ---- ---- 652.40 +6.90 645.50 1560 ---- ---- ---- ---- 643.40 +6.90 636.50 1570 ---- ---- ---- ---- 634.50 +6.90 627.60 1575 ---- ---- ---- ---- 630.00 +6.80 623.20 1580 ---- ---- ---- ---- 625.60 +6.80 618.80 1590 ---- ---- ---- ---- 616.80 +6.70 610.10 1600 ---- ---- ---- ---- 608.10 +6.70 601.40 1610 ---- ---- ---- ---- 599.40 +6.60 592.80 1620 ---- ---- ---- ---- 590.80 +6.50 584.30 1625 ---- ---- ---- ---- 586.60 +6.60 580.00 1630 ---- ---- ---- ---- 582.30 +6.50 575.80 1640 ---- ---- ---- ---- 573.90 +6.50 567.40 1650 ---- ---- ---- ---- 565.50 +6.40 559.10 1655 ---- ---- ---- ---- 561.30 +6.40 554.90 1660 ---- ---- ---- ---- 557.10 +6.30 550.80 1665 ---- ---- ---- ---- 553.00 +6.30 546.70 1670 ---- ---- ---- ---- 548.90 +6.30 542.60 1675 ---- ---- ---- ---- 544.80 +6.30 538.50 1680 ---- ---- ---- ---- 540.70 +6.30 534.40 1685 ---- ---- ---- ---- 536.60 +6.20 530.40 1690 ---- ---- ---- ---- 532.50 +6.20 526.30 1695 ---- ---- ---- ---- 528.50 +6.20 522.30 1700 ---- ---- ---- ---- 524.50 +6.20 518.30 1705 ---- ---- ---- ---- 520.40 +6.10 514.30 1710 ---- ---- ---- ---- 516.40 +6.00 510.40 1715 ---- ---- ---- ---- 512.50 +6.10 506.40 1720 ---- ---- ---- ---- 508.50 +6.00 502.50 1725 ---- ---- ---- ---- 504.50 +6.00 498.50 1730 ---- ---- ---- ---- 500.60 +6.00 494.60 1735 ---- ---- ---- ---- 496.70 +6.00 490.70 1740 ---- ---- ---- ---- 492.80 +6.00 486.80 1745 ---- ---- ---- ---- 488.90 +5.90 483.00 1750 ---- ---- ---- ---- 485.00 +5.90 479.10 1755 ---- ---- ---- ---- 481.20 +5.90 475.30 1760 ---- ---- ---- ---- 477.30 +5.80 471.50 1765 ---- ---- ---- ---- 473.50 +5.80 467.70 1770 ---- ---- ---- ---- 469.70 +5.80 463.90 1775 ---- ---- ---- ---- 465.90 +5.80 460.10 1780 ---- ---- ---- ---- 462.10 +5.70 456.40 1785 ---- ---- ---- ---- 458.30 +5.70 452.60 1790 ---- ---- ---- ---- 454.60 +5.70 448.90 1795 ---- ---- ---- ---- 450.80 +5.60 445.20 1800 ---- ---- ---- ---- 447.10 +5.60 441.50 1805 ---- ---- ---- ---- 443.40 +5.60 437.80 1810 ---- ---- ---- ---- 439.70 +5.60 434.10 1815 ---- ---- ---- ---- 436.10 +5.60 430.50 1820 ---- ---- ---- ---- 432.40 +5.50 426.90 1825 ---- ---- ---- ---- 428.80 +5.60 423.20 1830 ---- ---- ---- ---- 425.10 +5.50 419.60 1835 ---- ---- ---- ---- 421.50 +5.50 416.00 1840 ---- ---- ---- ---- 417.90 +5.40 412.50 1845 ---- ---- ---- ---- 414.30 +5.40 408.90 1850 ---- ---- ---- ---- 410.80 +5.40 405.40 1855 ---- ---- ---- ---- 407.20 +5.40 401.80 1860 ---- ---- ---- ---- 403.70 +5.40 398.30 1865 ---- ---- ---- ---- 400.20 +5.40 394.80 1870 ---- ---- ---- ---- 396.60 +5.20 391.40 1875 ---- ---- ---- ---- 393.20 +5.30 387.90 1880 ---- ---- ---- ---- 389.70 +5.30 384.40 1885 ---- ---- ---- ---- 386.20 +5.20 381.00 1890 ---- ---- ---- ---- 382.80 +5.20 377.60 1895 ---- ---- ---- ---- 379.30 +5.10 374.20 1900 ---- ---- ---- ---- 375.90 +5.10 370.80 1905 ---- ---- ---- ---- 372.50 +5.10 367.40 1910 ---- ---- ---- ---- 369.10 +5.00 364.10 1915 ---- ---- ---- ---- 365.80 +5.10 360.70 1920 ---- ---- ---- ---- 362.40 +5.00 357.40 1925 ---- ---- ---- ---- 359.10 +5.00 354.10 1930 ---- ---- ---- ---- 355.80 +5.00 350.80 1935 ---- ---- ---- ---- 352.50 +5.00 347.50 1940 ---- ---- ---- ---- 349.20 +5.00 344.20 1945 ---- ---- ---- ---- 345.90 +4.90 341.00 1950 ---- ---- ---- ---- 342.70 +4.90 337.80 1955 ---- ---- ---- ---- 339.50 +4.90 334.60 1960 ---- ---- ---- ---- 336.30 +4.90 331.40 1965 ---- ---- ---- ---- 333.10 +4.80 328.30 1970 ---- ---- ---- ---- 329.90 +4.80 325.10 1975 ---- ---- ---- ---- 326.80 +4.80 322.00 1980 ---- ---- ---- ---- 323.70 +4.70 319.00 1985 ---- ---- ---- ---- 320.60 +4.70 315.90 1990 ---- ---- ---- ---- 317.60 +4.70 312.90 1995 ---- ---- ---- ---- 314.60 +4.70 309.90 2000 ---- ---- ---- ---- 311.60 +4.70 306.90 2005 ---- ---- ---- ---- 308.60 +4.60 304.00 2010 ---- ---- ---- ---- 305.70 +4.60 301.10 2015 ---- ---- ---- ---- 302.80 +4.60 298.20 2020 ---- ---- ---- ---- 299.90 +4.50 295.40 2025 ---- ---- ---- ---- 297.10 +4.50 292.60 2030 ---- ---- ---- ---- 294.30 +4.40 289.90 2035 ---- ---- ---- ---- 291.60 +4.50 287.10 2040 ---- ---- ---- ---- 288.80 +4.40 284.40 2045 ---- ---- ---- ---- 286.20 +4.40 281.80 2050 ---- ---- ---- ---- 283.50 +4.40 279.10 2055 ---- ---- ---- ---- 280.90 +4.40 276.50 2060 ---- ---- ---- ---- 278.30 +4.30 274.00 2065 ---- ---- ---- ---- 275.80 +4.30 271.50 2070 ---- ---- ---- ---- 273.20 +4.20 269.00 2075 ---- ---- ---- ---- 270.80 +4.30 266.50 2080 ---- ---- ---- ---- 268.30 +4.20 264.10 2085 ---- ---- ---- ---- 265.90 +4.20 261.70 2090 ---- ---- ---- ---- 263.50 +4.10 259.40 2095 ---- ---- ---- ---- 261.20 +4.10 257.10 2100 ---- ---- ---- ---- 258.90 +4.10 254.80 2105 ---- ---- ---- ---- 256.60 +4.10 252.50 2110 ---- ---- ---- ---- 254.30 +4.00 250.30 2115 ---- ---- ---- ---- 252.10 +4.00 248.10 2120 ---- ---- ---- ---- 249.90 +4.00 245.90 2125 ---- ---- ---- ---- 247.80 +4.00 243.80 2130 ---- ---- ---- ---- 245.60 +3.90 241.70 2135 ---- ---- ---- ---- 243.50 +3.90 239.60 2140 ---- ---- ---- ---- 241.50 +3.90 237.60 2145 ---- ---- ---- ---- 239.40 +3.90 235.50 2150 ---- ---- ---- ---- 237.40 +3.80 233.60 2155 ---- ---- ---- ---- 235.40 +3.80 231.60 2160 ---- ---- ---- ---- 233.50 +3.80 229.70 2165 ---- ---- ---- ---- 231.60 +3.80 227.80 2170 ---- ---- ---- ---- 229.70 +3.80 225.90 2175 ---- ---- ---- ---- 227.80 +3.70 224.10 2180 ---- ---- ---- ---- 226.00 +3.70 222.30 2185 ---- ---- ---- ---- 224.20 +3.70 220.50 2190 ---- ---- ---- ---- 222.40 +3.60 218.80 2195 ---- ---- ---- ---- 220.70 +3.60 217.10 2200 ---- ---- ---- ---- 219.00 +3.60 215.40 2205 ---- ---- ---- ---- 217.30 +3.50 213.80 2210 ---- ---- ---- ---- 215.70 +3.50 212.20 2215 ---- ---- ---- ---- 214.10 +3.50 210.60 2220 ---- ---- ---- ---- 212.50 +3.50 209.00 2225 ---- ---- ---- ---- 211.00 +3.50 207.50 2230 ---- ---- ---- ---- 209.50 +3.50 206.00 2235 ---- ---- ---- ---- 208.00 +3.40 204.60 2240 ---- ---- ---- ---- 206.50 +3.40 203.10 2245 ---- ---- ---- ---- 205.10 +3.40 201.70 2250 ---- ---- ---- ---- 203.70 +3.40 200.30 2255 ---- ---- ---- ---- 202.30 +3.30 199.00 2260 ---- ---- ---- ---- 201.00 +3.30 197.70 2265 ---- ---- ---- ---- 199.70 +3.30 196.40 2270 ---- ---- ---- ---- 198.40 +3.30 195.10 2275 ---- ---- ---- ---- 197.10 +3.30 193.80 2280 ---- ---- ---- ---- 195.80 +3.20 192.60 2285 ---- ---- ---- ---- 194.60 +3.20 191.40 2290 ---- ---- ---- ---- 193.40 +3.20 190.20 2295 ---- ---- ---- ---- 192.20 +3.20 189.00 2300 ---- ---- ---- ---- 191.00 +3.10 187.90 2305 ---- ---- ---- ---- 189.90 +3.10 186.80 2310 ---- ---- ---- ---- 188.80 +3.10 185.70 2315 ---- ---- ---- ---- 187.70 +3.10 184.60 2320 ---- ---- ---- ---- 186.60 +3.10 183.50 2325 ---- ---- ---- ---- 185.50 +3.00 182.50 2330 ---- ---- ---- ---- 184.50 +3.10 181.40 2335 ---- ---- ---- ---- 183.40 +3.00 180.40 2340 ---- ---- ---- ---- 182.40 +3.00 179.40 2345 ---- ---- ---- ---- 181.40 +3.00 178.40 2350 ---- ---- ---- ---- 180.40 +2.90 177.50 2355 ---- ---- ---- ---- 179.50 +3.00 176.50 2360 ---- ---- ---- ---- 178.50 +2.90 175.60 2365 ---- ---- ---- ---- 177.60 +2.90 174.70 2370 ---- ---- ---- ---- 176.70 +2.90 173.80 2375 ---- ---- ---- ---- 175.80 +2.90 172.90 2380 ---- ---- ---- ---- 174.90 +2.90 172.00 2385 ---- ---- ---- ---- 174.00 +2.90 171.10 2390 ---- ---- ---- ---- 173.10 +2.80 170.30 2395 ---- ---- ---- ---- 172.30 +2.90 169.40 2400 ---- ---- ---- ---- 171.40 +2.80 168.60 2405 ---- ---- ---- ---- 170.60 +2.80 167.80 2410 ---- ---- ---- ---- 169.80 +2.80 167.00 2415 ---- ---- ---- ---- 168.90 +2.70 166.20 2420 ---- ---- ---- ---- 168.10 +2.70 165.40 2425 ---- ---- ---- ---- 167.30 +2.70 164.60 2430 ---- ---- ---- ---- 166.60 +2.70 163.90 2435 ---- ---- ---- ---- 165.80 +2.70 163.10 2440 ---- ---- ---- ---- 165.00 +2.60 162.40 2445 ---- ---- ---- ---- 164.30 +2.70 161.60 2450 ---- ---- ---- ---- 163.50 +2.60 160.90 2455 ---- ---- ---- ---- 162.80 +2.60 160.20 2460 ---- ---- ---- ---- 162.10 +2.60 159.50 2465 ---- ---- ---- ---- 161.40 +2.60 158.80 2470 ---- ---- ---- ---- 160.60 +2.50 158.10 2475 ---- ---- ---- ---- 160.00 +2.60 157.40 2480 ---- ---- ---- ---- 159.30 +2.60 156.70 2485 ---- ---- ---- ---- 158.60 +2.60 156.00 2490 ---- ---- ---- ---- 157.90 +2.50 155.40 2495 ---- ---- ---- ---- 157.20 +2.50 154.70 2500 ---- ---- ---- ---- 156.60 +2.50 154.10 2505 ---- ---- ---- ---- 155.90 +2.50 153.40 2510 ---- ---- ---- ---- 155.30 +2.50 152.80 2515 ---- ---- ---- ---- 154.70 +2.50 152.20 2520 ---- ---- ---- ---- 154.00 +2.40 151.60 2525 ---- ---- ---- ---- 153.40 +2.40 151.00 2530 ---- ---- ---- ---- 152.80 +2.40 150.40 2540 ---- ---- ---- ---- 151.60 +2.40 149.20 2550 ---- ---- ---- ---- 150.40 +2.30 148.10 2560 ---- ---- ---- ---- 149.30 +2.40 146.90 2570 ---- ---- ---- ---- 148.20 +2.40 145.80 2575 ---- ---- ---- ---- 147.60 +2.30 145.30 2580 ---- ---- ---- ---- 147.10 +2.30 144.80 2590 ---- ---- ---- ---- 146.00 +2.30 143.70 2600 ---- ---- ---- ---- 145.00 +2.30 142.70 2610 ---- ---- ---- ---- 144.00 +2.30 141.70 2625 ---- ---- ---- ---- 142.50 +2.20 140.30 2650 ---- ---- ---- ---- 140.20 +2.20 138.00 2675 ---- ---- ---- ---- 138.00 +2.10 135.90 2700 ---- ---- ---- ---- 135.90 +2.00 133.90 2725 ---- ---- ---- ---- 134.00 +2.00 132.00 2750 ---- ---- ---- ---- 132.20 +2.00 130.20 2775 ---- ---- ---- ---- 130.50 +2.00 128.50 2800 ---- ---- ---- ---- 128.90 +1.90 127.00 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 843.50 +7.70 835.80 1400 ---- ---- ---- ---- 818.50 +7.70 810.80 1425 ---- ---- ---- ---- 793.60 +7.60 786.00 1450 ---- ---- ---- ---- 769.20 +7.40 761.80 1475 ---- ---- ---- ---- 745.30 +7.30 738.00 1500 ---- ---- ---- ---- 721.80 +7.10 714.70 1525 ---- ---- ---- ---- 698.80 +7.00 691.80 1550 ---- ---- ---- ---- 676.30 +6.90 669.40 1570 ---- ---- ---- ---- 658.60 +6.80 651.80 1575 ---- ---- ---- ---- 654.20 +6.80 647.40 1580 ---- ---- ---- ---- 649.80 +6.70 643.10 1590 ---- ---- ---- ---- 641.10 +6.70 634.40 1600 ---- ---- ---- ---- 632.50 +6.60 625.90 1610 ---- ---- ---- ---- 623.90 +6.50 617.40 1620 ---- ---- ---- ---- 615.40 +6.50 608.90 1625 ---- ---- ---- ---- 611.20 +6.50 604.70 1630 ---- ---- ---- ---- 607.00 +6.50 600.50 1640 ---- ---- ---- ---- 598.60 +6.40 592.20 1650 ---- ---- ---- ---- 590.30 +6.40 583.90 1660 ---- ---- ---- ---- 582.10 +6.40 575.70 1670 ---- ---- ---- ---- 573.90 +6.30 567.60 1675 ---- ---- ---- ---- 569.80 +6.20 563.60 1680 ---- ---- ---- ---- 565.80 +6.30 559.50 1685 ---- ---- ---- ---- 561.70 +6.20 555.50 1690 ---- ---- ---- ---- 557.70 +6.20 551.50 1695 ---- ---- ---- ---- 553.70 +6.10 547.60 1700 ---- ---- ---- ---- 549.70 +6.10 543.60 1705 ---- ---- ---- ---- 545.70 +6.10 539.60 1710 ---- ---- ---- ---- 541.80 +6.10 535.70 1715 ---- ---- ---- ---- 537.80 +6.00 531.80 1720 ---- ---- ---- ---- 533.90 +6.00 527.90 1725 ---- ---- ---- ---- 530.00 +6.00 524.00 1730 ---- ---- ---- ---- 526.10 +6.00 520.10 1735 ---- ---- ---- ---- 522.20 +6.00 516.20 1740 ---- ---- ---- ---- 518.30 +5.90 512.40 1745 ---- ---- ---- ---- 514.50 +5.90 508.60 1750 ---- ---- ---- ---- 510.60 +5.90 504.70 1755 ---- ---- ---- ---- 506.80 +5.90 500.90 1760 ---- ---- ---- ---- 503.00 +5.80 497.20 1765 ---- ---- ---- ---- 499.20 +5.80 493.40 1770 ---- ---- ---- ---- 495.40 +5.80 489.60 1775 ---- ---- ---- ---- 491.60 +5.70 485.90 1780 ---- ---- ---- ---- 487.90 +5.70 482.20 1785 ---- ---- ---- ---- 484.20 +5.80 478.40 1790 ---- ---- ---- ---- 480.40 +5.60 474.80 1795 ---- ---- ---- ---- 476.70 +5.60 471.10 1800 ---- ---- ---- ---- 473.00 +5.60 467.40 1805 ---- ---- ---- ---- 469.40 +5.70 463.70 1810 ---- ---- ---- ---- 465.70 +5.60 460.10 1815 ---- ---- ---- ---- 462.00 +5.50 456.50 1820 ---- ---- ---- ---- 458.40 +5.50 452.90 1825 ---- ---- ---- ---- 454.80 +5.50 449.30 1830 ---- ---- ---- ---- 451.20 +5.50 445.70 1835 ---- ---- ---- ---- 447.60 +5.50 442.10 1840 ---- ---- ---- ---- 444.00 +5.40 438.60 1845 ---- ---- ---- ---- 440.50 +5.50 435.00 1850 ---- ---- ---- ---- 436.90 +5.40 431.50 1855 ---- ---- ---- ---- 433.40 +5.40 428.00 1860 ---- ---- ---- ---- 429.90 +5.40 424.50 1865 ---- ---- ---- ---- 426.40 +5.40 421.00 1870 ---- ---- ---- ---- 422.90 +5.30 417.60 1875 ---- ---- ---- ---- 419.40 +5.30 414.10 1880 ---- ---- ---- ---- 415.90 +5.20 410.70 1885 ---- ---- ---- ---- 412.50 +5.20 407.30 1890 ---- ---- ---- ---- 409.10 +5.20 403.90 1895 ---- ---- ---- ---- 405.60 +5.10 400.50 1900 ---- ---- ---- ---- 402.20 +5.10 397.10 1905 ---- ---- ---- ---- 398.90 +5.20 393.70 1910 ---- ---- ---- ---- 395.50 +5.10 390.40 1915 ---- ---- ---- ---- 392.10 +5.10 387.00 1920 ---- ---- ---- ---- 388.80 +5.10 383.70 1925 ---- ---- ---- ---- 385.50 +5.10 380.40 1930 ---- ---- ---- ---- 382.10 +5.00 377.10 1935 ---- ---- ---- ---- 378.80 +5.00 373.80 1940 ---- ---- ---- ---- 375.50 +4.90 370.60 1945 ---- ---- ---- ---- 372.30 +5.00 367.30 1950 ---- ---- ---- ---- 369.00 +4.90 364.10 1955 ---- ---- ---- ---- 365.80 +4.90 360.90 1960 ---- ---- ---- ---- 362.60 +4.90 357.70 1965 ---- ---- ---- ---- 359.40 +4.90 354.50 1970 ---- ---- ---- ---- 356.20 +4.90 351.30 1975 ---- ---- ---- ---- 353.00 +4.80 348.20 1980 ---- ---- ---- ---- 349.90 +4.80 345.10 1985 ---- ---- ---- ---- 346.70 +4.70 342.00 1990 ---- ---- ---- ---- 343.60 +4.70 338.90 1995 ---- ---- ---- ---- 340.50 +4.70 335.80 2000 ---- ---- ---- ---- 337.50 +4.70 332.80 2005 ---- ---- ---- ---- 334.50 +4.70 329.80 2010 ---- ---- ---- ---- 331.40 +4.60 326.80 2015 ---- ---- ---- ---- 328.50 +4.60 323.90 2020 ---- ---- ---- ---- 325.50 +4.60 320.90 2025 ---- ---- ---- ---- 322.60 +4.60 318.00 2030 ---- ---- ---- ---- 319.70 +4.50 315.20 2035 ---- ---- ---- ---- 316.80 +4.50 312.30 2040 ---- ---- ---- ---- 314.00 +4.50 309.50 2045 ---- ---- ---- ---- 311.20 +4.50 306.70 2050 ---- ---- ---- ---- 308.40 +4.40 304.00 2055 ---- ---- ---- ---- 305.70 +4.40 301.30 2060 ---- ---- ---- ---- 303.00 +4.40 298.60 2065 ---- ---- ---- ---- 300.30 +4.30 296.00 2070 ---- ---- ---- ---- 297.70 +4.30 293.40 2075 ---- ---- ---- ---- 295.10 +4.30 290.80 2080 ---- ---- ---- ---- 292.50 +4.20 288.30 2085 ---- ---- ---- ---- 290.00 +4.20 285.80 2090 ---- ---- ---- ---- 287.50 +4.20 283.30 2095 ---- ---- ---- ---- 285.10 +4.20 280.90 2100 ---- ---- ---- ---- 282.70 +4.20 278.50 2105 ---- ---- ---- ---- 280.30 +4.20 276.10 2110 ---- ---- ---- ---- 278.00 +4.20 273.80 2115 ---- ---- ---- ---- 275.70 +4.10 271.60 2120 ---- ---- ---- ---- 273.40 +4.10 269.30 2125 ---- ---- ---- ---- 271.20 +4.10 267.10 2130 ---- ---- ---- ---- 269.00 +4.00 265.00 2135 ---- ---- ---- ---- 266.80 +4.00 262.80 2140 ---- ---- ---- ---- 264.70 +4.00 260.70 2145 ---- ---- ---- ---- 262.70 +4.00 258.70 2150 ---- ---- ---- ---- 260.60 +3.90 256.70 2155 ---- ---- ---- ---- 258.60 +3.90 254.70 2160 ---- ---- ---- ---- 256.60 +3.90 252.70 2165 ---- ---- ---- ---- 254.70 +3.90 250.80 2170 ---- ---- ---- ---- 252.80 +3.80 249.00 2175 ---- ---- ---- ---- 250.90 +3.80 247.10 2180 ---- ---- ---- ---- 249.10 +3.80 245.30 2185 ---- ---- ---- ---- 247.30 +3.80 243.50 2190 ---- ---- ---- ---- 245.50 +3.70 241.80 2195 ---- ---- ---- ---- 243.80 +3.70 240.10 2200 ---- ---- ---- ---- 242.10 +3.70 238.40 2205 ---- ---- ---- ---- 240.40 +3.60 236.80 2210 ---- ---- ---- ---- 238.80 +3.70 235.10 2215 ---- ---- ---- ---- 237.20 +3.60 233.60 2220 ---- ---- ---- ---- 235.60 +3.60 232.00 2225 ---- ---- ---- ---- 234.10 +3.60 230.50 2230 ---- ---- ---- ---- 232.60 +3.60 229.00 2235 ---- ---- ---- ---- 231.10 +3.60 227.50 2240 ---- ---- ---- ---- 229.60 +3.50 226.10 2245 ---- ---- ---- ---- 228.20 +3.50 224.70 2250 ---- ---- ---- ---- 226.80 +3.50 223.30 2255 ---- ---- ---- ---- 225.40 +3.50 221.90 2260 ---- ---- ---- ---- 224.00 +3.40 220.60 2265 ---- ---- ---- ---- 222.70 +3.40 219.30 2270 ---- ---- ---- ---- 221.40 +3.40 218.00 2275 ---- ---- ---- ---- 220.10 +3.40 216.70 2280 ---- ---- ---- ---- 218.80 +3.30 215.50 2285 ---- ---- ---- ---- 217.60 +3.30 214.30 2290 ---- ---- ---- ---- 216.40 +3.30 213.10 2295 ---- ---- ---- ---- 215.20 +3.30 211.90 2300 ---- ---- ---- ---- 214.00 +3.30 210.70 2305 ---- ---- ---- ---- 212.80 +3.20 209.60 2310 ---- ---- ---- ---- 211.70 +3.20 208.50 2315 ---- ---- ---- ---- 210.60 +3.20 207.40 2320 ---- ---- ---- ---- 209.50 +3.20 206.30 2325 ---- ---- ---- ---- 208.40 +3.20 205.20 2330 ---- ---- ---- ---- 207.30 +3.10 204.20 2335 ---- ---- ---- ---- 206.30 +3.20 203.10 2340 ---- ---- ---- ---- 205.20 +3.10 202.10 2345 ---- ---- ---- ---- 204.20 +3.10 201.10 2350 ---- ---- ---- ---- 203.20 +3.10 200.10 2355 ---- ---- ---- ---- 202.20 +3.10 199.10 2360 ---- ---- ---- ---- 201.20 +3.10 198.10 2365 ---- ---- ---- ---- 200.20 +3.00 197.20 2370 ---- ---- ---- ---- 199.30 +3.10 196.20 2375 ---- ---- ---- ---- 198.30 +3.00 195.30 2380 ---- ---- ---- ---- 197.40 +3.00 194.40 2385 ---- ---- ---- ---- 196.40 +2.90 193.50 2390 ---- ---- ---- ---- 195.50 +2.90 192.60 2395 ---- ---- ---- ---- 194.60 +2.90 191.70 2400 ---- ---- ---- ---- 193.70 +2.90 190.80 2405 ---- ---- ---- ---- 192.90 +3.00 189.90 2410 ---- ---- ---- ---- 192.00 +2.90 189.10 2415 ---- ---- ---- ---- 191.10 +2.90 188.20 2420 ---- ---- ---- ---- 190.30 +2.90 187.40 2425 ---- ---- ---- ---- 189.40 +2.80 186.60 2430 ---- ---- ---- ---- 188.60 +2.90 185.70 2435 ---- ---- ---- ---- 187.80 +2.90 184.90 2440 ---- ---- ---- ---- 186.90 +2.80 184.10 2445 ---- ---- ---- ---- 186.10 +2.80 183.30 2450 ---- ---- ---- ---- 185.30 +2.80 182.50 2455 ---- ---- ---- ---- 184.50 +2.70 181.80 2460 ---- ---- ---- ---- 183.80 +2.80 181.00 2465 ---- ---- ---- ---- 183.00 +2.80 180.20 2470 ---- ---- ---- ---- 182.20 +2.70 179.50 2475 ---- ---- ---- ---- 181.40 +2.70 178.70 2480 ---- ---- ---- ---- 180.70 +2.70 178.00 2485 ---- ---- ---- ---- 179.90 +2.70 177.20 2490 ---- ---- ---- ---- 179.20 +2.70 176.50 2495 ---- ---- ---- ---- 178.50 +2.70 175.80 2500 ---- ---- ---- ---- 177.70 +2.60 175.10 2505 ---- ---- ---- ---- 177.00 +2.60 174.40 2510 ---- ---- ---- ---- 176.30 +2.60 173.70 2515 ---- ---- ---- ---- 175.60 +2.60 173.00 2520 ---- ---- ---- ---- 174.90 +2.60 172.30 2525 ---- ---- ---- ---- 174.20 +2.60 171.60 2530 ---- ---- ---- ---- 173.50 +2.50 171.00 2535 ---- ---- ---- ---- 172.90 +2.60 170.30 2540 ---- ---- ---- ---- 172.20 +2.50 169.70 2550 ---- ---- ---- ---- 170.90 +2.50 168.40 2560 ---- ---- ---- ---- 169.60 +2.50 167.10 2570 ---- ---- ---- ---- 168.40 +2.50 165.90 2575 ---- ---- ---- ---- 167.80 +2.50 165.30 2580 ---- ---- ---- ---- 167.10 +2.40 164.70 2590 ---- ---- ---- ---- 166.00 +2.50 163.50 2600 ---- ---- ---- ---- 164.80 +2.40 162.40 2610 ---- ---- ---- ---- 163.60 +2.30 161.30 2620 ---- ---- ---- ---- 162.50 +2.30 160.20 2625 ---- ---- ---- ---- 162.00 +2.40 159.60 2630 ---- ---- ---- ---- 161.40 +2.30 159.10 2650 ---- ---- ---- ---- 159.30 +2.30 157.00 2675 ---- ---- ---- ---- 156.80 +2.20 154.60 2700 ---- ---- ---- ---- 154.40 +2.20 152.20 2725 ---- ---- ---- ---- 152.20 +2.20 150.00 2750 ---- ---- ---- ---- 150.10 +2.10 148.00 2775 ---- ---- ---- ---- 148.10 +2.10 146.00 2800 ---- ---- ---- ---- 146.20 +2.00 144.20 2825 ---- ---- ---- ---- 144.40 +2.00 142.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 830.30 +7.60 822.70 1425 ---- ---- ---- ---- 805.80 +7.50 798.30 1450 ---- ---- ---- ---- 781.80 +7.40 774.40 1475 ---- ---- ---- ---- 758.20 +7.10 751.10 1500 ---- ---- ---- ---- 735.20 +7.10 728.10 1525 ---- ---- ---- ---- 712.50 +6.90 705.60 1550 ---- ---- ---- ---- 690.30 +6.70 683.60 1575 ---- ---- ---- ---- 668.60 +6.70 661.90 1580 ---- ---- ---- ---- 664.20 +6.60 657.60 1590 ---- ---- ---- ---- 655.70 +6.60 649.10 1600 ---- ---- ---- ---- 647.20 +6.60 640.60 1610 ---- ---- ---- ---- 638.70 +6.40 632.30 1620 ---- ---- ---- ---- 630.40 +6.50 623.90 1625 ---- ---- ---- ---- 626.20 +6.40 619.80 1630 ---- ---- ---- ---- 622.00 +6.30 615.70 1640 ---- ---- ---- ---- 613.80 +6.40 607.40 1650 ---- ---- ---- ---- 605.60 +6.30 599.30 1660 ---- ---- ---- ---- 597.50 +6.30 591.20 1670 ---- ---- ---- ---- 589.40 +6.20 583.20 1675 ---- ---- ---- ---- 585.40 +6.20 579.20 1680 ---- ---- ---- ---- 581.40 +6.20 575.20 1685 ---- ---- ---- ---- 577.40 +6.10 571.30 1690 ---- ---- ---- ---- 573.40 +6.10 567.30 1695 ---- ---- ---- ---- 569.40 +6.00 563.40 1700 ---- ---- ---- ---- 565.50 +6.00 559.50 1705 ---- ---- ---- ---- 561.60 +6.00 555.60 1710 ---- ---- ---- ---- 557.70 +6.00 551.70 1715 ---- ---- ---- ---- 553.80 +6.00 547.80 1720 ---- ---- ---- ---- 549.90 +6.00 543.90 1725 ---- ---- ---- ---- 546.00 +5.90 540.10 1730 ---- ---- ---- ---- 542.20 +5.90 536.30 1735 ---- ---- ---- ---- 538.30 +5.90 532.40 1740 ---- ---- ---- ---- 534.50 +5.90 528.60 1745 ---- ---- ---- ---- 530.70 +5.90 524.80 1750 ---- ---- ---- ---- 526.90 +5.80 521.10 1755 ---- ---- ---- ---- 523.10 +5.80 517.30 1760 ---- ---- ---- ---- 519.30 +5.70 513.60 1765 ---- ---- ---- ---- 515.60 +5.80 509.80 1770 ---- ---- ---- ---- 511.80 +5.70 506.10 1775 ---- ---- ---- ---- 508.10 +5.70 502.40 1780 ---- ---- ---- ---- 504.40 +5.70 498.70 1785 ---- ---- ---- ---- 500.70 +5.70 495.00 1790 ---- ---- ---- ---- 497.00 +5.60 491.40 1795 ---- ---- ---- ---- 493.30 +5.60 487.70 1800 ---- ---- ---- ---- 489.70 +5.60 484.10 1805 ---- ---- ---- ---- 486.00 +5.50 480.50 1810 ---- ---- ---- ---- 482.40 +5.50 476.90 1815 ---- ---- ---- ---- 478.80 +5.50 473.30 1820 ---- ---- ---- ---- 475.20 +5.50 469.70 1825 ---- ---- ---- ---- 471.60 +5.50 466.10 1830 ---- ---- ---- ---- 468.00 +5.40 462.60 1835 ---- ---- ---- ---- 464.50 +5.40 459.10 1840 ---- ---- ---- ---- 460.90 +5.40 455.50 1845 ---- ---- ---- ---- 457.40 +5.40 452.00 1850 ---- ---- ---- ---- 453.90 +5.40 448.50 1855 ---- ---- ---- ---- 450.40 +5.40 445.00 1860 ---- ---- ---- ---- 446.90 +5.30 441.60 1865 ---- ---- ---- ---- 443.40 +5.30 438.10 1870 ---- ---- ---- ---- 440.00 +5.30 434.70 1875 ---- ---- ---- ---- 436.50 +5.20 431.30 1880 ---- ---- ---- ---- 433.10 +5.30 427.80 1885 ---- ---- ---- ---- 429.60 +5.20 424.40 1890 ---- ---- ---- ---- 426.20 +5.10 421.10 1895 ---- ---- ---- ---- 422.80 +5.10 417.70 1900 ---- ---- ---- ---- 419.50 +5.20 414.30 1905 ---- ---- ---- ---- 416.10 +5.10 411.00 1910 ---- ---- ---- ---- 412.70 +5.00 407.70 1915 ---- ---- ---- ---- 409.40 +5.10 404.30 1920 ---- ---- ---- ---- 406.10 +5.10 401.00 1925 ---- ---- ---- ---- 402.80 +5.10 397.70 1930 ---- ---- ---- ---- 399.50 +5.00 394.50 1935 ---- ---- ---- ---- 396.20 +5.00 391.20 1940 ---- ---- ---- ---- 392.90 +4.90 388.00 1945 ---- ---- ---- ---- 389.70 +5.00 384.70 1950 ---- ---- ---- ---- 386.40 +4.90 381.50 1955 ---- ---- ---- ---- 383.20 +4.90 378.30 1960 ---- ---- ---- ---- 380.00 +4.90 375.10 1965 ---- ---- ---- ---- 376.80 +4.90 371.90 1970 ---- ---- ---- ---- 373.60 +4.80 368.80 1975 ---- ---- ---- ---- 370.40 +4.80 365.60 1980 ---- ---- ---- ---- 367.30 +4.80 362.50 1985 ---- ---- ---- ---- 364.10 +4.70 359.40 1990 ---- ---- ---- ---- 361.00 +4.70 356.30 1995 ---- ---- ---- ---- 357.90 +4.70 353.20 2000 ---- ---- ---- ---- 354.90 +4.70 350.20 2005 ---- ---- ---- ---- 351.80 +4.60 347.20 2010 ---- ---- ---- ---- 348.80 +4.60 344.20 2015 ---- ---- ---- ---- 345.80 +4.60 341.20 2020 ---- ---- ---- ---- 342.90 +4.60 338.30 2025 ---- ---- ---- ---- 339.90 +4.50 335.40 2030 ---- ---- ---- ---- 337.00 +4.50 332.50 2035 ---- ---- ---- ---- 334.10 +4.50 329.60 2040 ---- ---- ---- ---- 331.30 +4.50 326.80 2045 ---- ---- ---- ---- 328.50 +4.50 324.00 2050 ---- ---- ---- ---- 325.70 +4.50 321.20 2055 ---- ---- ---- ---- 322.90 +4.40 318.50 2060 ---- ---- ---- ---- 320.20 +4.40 315.80 2065 ---- ---- ---- ---- 317.50 +4.30 313.20 2070 ---- ---- ---- ---- 314.90 +4.40 310.50 2075 ---- ---- ---- ---- 312.30 +4.30 308.00 2080 ---- ---- ---- ---- 309.70 +4.30 305.40 2085 ---- ---- ---- ---- 307.20 +4.30 302.90 2090 ---- ---- ---- ---- 304.60 +4.20 300.40 2095 ---- ---- ---- ---- 302.20 +4.30 297.90 2100 ---- ---- ---- ---- 299.70 +4.20 295.50 2105 ---- ---- ---- ---- 297.30 +4.20 293.10 2110 ---- ---- ---- ---- 295.00 +4.20 290.80 2115 ---- ---- ---- ---- 292.60 +4.10 288.50 2120 ---- ---- ---- ---- 290.30 +4.10 286.20 2125 ---- ---- ---- ---- 288.10 +4.10 284.00 2130 ---- ---- ---- ---- 285.80 +4.00 281.80 2135 ---- ---- ---- ---- 283.60 +4.00 279.60 2140 ---- ---- ---- ---- 281.50 +4.10 277.40 2145 ---- ---- ---- ---- 279.30 +4.00 275.30 2150 ---- ---- ---- ---- 277.20 +4.00 273.20 2155 ---- ---- ---- ---- 275.10 +3.90 271.20 2160 ---- ---- ---- ---- 273.10 +4.00 269.10 2165 ---- ---- ---- ---- 271.00 +3.90 267.10 2170 ---- ---- ---- ---- 269.00 +3.90 265.10 2175 ---- ---- ---- ---- 267.10 +3.90 263.20 2180 ---- ---- ---- ---- 265.10 +3.80 261.30 2185 ---- ---- ---- ---- 263.20 +3.80 259.40 2190 ---- ---- ---- ---- 261.30 +3.80 257.50 2195 ---- ---- ---- ---- 259.50 +3.80 255.70 2200 ---- ---- ---- ---- 257.70 +3.80 253.90 2205 ---- ---- ---- ---- 255.90 +3.70 252.20 2210 ---- ---- ---- ---- 254.10 +3.70 250.40 2215 ---- ---- ---- ---- 252.40 +3.70 248.70 2220 ---- ---- ---- ---- 250.70 +3.60 247.10 2225 ---- ---- ---- ---- 249.10 +3.70 245.40 2230 ---- ---- ---- ---- 247.40 +3.60 243.80 2235 ---- ---- ---- ---- 245.80 +3.60 242.20 2240 ---- ---- ---- ---- 244.30 +3.60 240.70 2245 ---- ---- ---- ---- 242.70 +3.50 239.20 2250 ---- ---- ---- ---- 241.20 +3.50 237.70 2255 ---- ---- ---- ---- 239.80 +3.60 236.20 2260 ---- ---- ---- ---- 238.30 +3.50 234.80 2265 ---- ---- ---- ---- 236.90 +3.50 233.40 2270 ---- ---- ---- ---- 235.50 +3.40 232.10 2275 ---- ---- ---- ---- 234.20 +3.50 230.70 2280 ---- ---- ---- ---- 232.80 +3.40 229.40 2285 ---- ---- ---- ---- 231.50 +3.40 228.10 2290 ---- ---- ---- ---- 230.30 +3.40 226.90 2295 ---- ---- ---- ---- 229.00 +3.40 225.60 2300 ---- ---- ---- ---- 227.80 +3.40 224.40 2305 ---- ---- ---- ---- 226.60 +3.30 223.30 2310 ---- ---- ---- ---- 225.40 +3.30 222.10 2315 ---- ---- ---- ---- 224.30 +3.30 221.00 2320 ---- ---- ---- ---- 223.10 +3.20 219.90 2325 ---- ---- ---- ---- 222.00 +3.20 218.80 2330 ---- ---- ---- ---- 220.90 +3.20 217.70 2335 ---- ---- ---- ---- 219.90 +3.30 216.60 2340 ---- ---- ---- ---- 218.80 +3.20 215.60 2345 ---- ---- ---- ---- 217.80 +3.20 214.60 2350 ---- ---- ---- ---- 216.80 +3.20 213.60 2355 ---- ---- ---- ---- 215.80 +3.20 212.60 2360 ---- ---- ---- ---- 214.80 +3.10 211.70 2365 ---- ---- ---- ---- 213.90 +3.20 210.70 2370 ---- ---- ---- ---- 212.90 +3.10 209.80 2375 ---- ---- ---- ---- 212.00 +3.10 208.90 2380 ---- ---- ---- ---- 211.10 +3.10 208.00 2385 ---- ---- ---- ---- 210.20 +3.10 207.10 2390 ---- ---- ---- ---- 209.30 +3.00 206.30 2395 ---- ---- ---- ---- 208.50 +3.10 205.40 2400 ---- ---- ---- ---- 207.60 +3.00 204.60 2405 ---- ---- ---- ---- 206.80 +3.00 203.80 2410 ---- ---- ---- ---- 205.90 +2.90 203.00 2415 ---- ---- ---- ---- 205.10 +2.90 202.20 2420 ---- ---- ---- ---- 204.30 +2.90 201.40 2425 ---- ---- ---- ---- 203.60 +3.00 200.60 2430 ---- ---- ---- ---- 202.80 +2.90 199.90 2435 ---- ---- ---- ---- 202.00 +2.90 199.10 2440 ---- ---- ---- ---- 201.30 +2.90 198.40 2445 ---- ---- ---- ---- 200.50 +2.90 197.60 2450 ---- ---- ---- ---- 199.80 +2.90 196.90 2455 ---- ---- ---- ---- 199.10 +2.90 196.20 2460 ---- ---- ---- ---- 198.40 +2.90 195.50 2465 ---- ---- ---- ---- 197.70 +2.90 194.80 2470 ---- ---- ---- ---- 197.00 +2.90 194.10 2475 ---- ---- ---- ---- 196.30 +2.80 193.50 2480 ---- ---- ---- ---- 195.60 +2.80 192.80 2485 ---- ---- ---- ---- 194.90 +2.80 192.10 2490 ---- ---- ---- ---- 194.30 +2.80 191.50 2495 ---- ---- ---- ---- 193.60 +2.70 190.90 2500 ---- ---- ---- ---- 193.00 +2.80 190.20 2505 ---- ---- ---- ---- 192.30 +2.70 189.60 2510 ---- ---- ---- ---- 191.70 +2.70 189.00 2515 ---- ---- ---- ---- 191.10 +2.70 188.40 2520 ---- ---- ---- ---- 190.50 +2.70 187.80 2525 ---- ---- ---- ---- 189.90 +2.70 187.20 2530 ---- ---- ---- ---- 189.30 +2.70 186.60 2535 ---- ---- ---- ---- 188.70 +2.70 186.00 2540 ---- ---- ---- ---- 188.10 +2.70 185.40 2545 ---- ---- ---- ---- 187.50 +2.60 184.90 2550 ---- ---- ---- ---- 186.90 +2.60 184.30 2560 ---- ---- ---- ---- 185.80 +2.60 183.20 2570 ---- ---- ---- ---- 184.70 +2.50 182.20 2575 ---- ---- ---- ---- 184.20 +2.60 181.60 2580 ---- ---- ---- ---- 183.70 +2.60 181.10 2590 ---- ---- ---- ---- 182.60 +2.50 180.10 2600 ---- ---- ---- ---- 181.60 +2.50 179.10 2610 ---- ---- ---- ---- 180.70 +2.50 178.20 2620 ---- ---- ---- ---- 179.70 +2.50 177.20 2625 ---- ---- ---- ---- 179.20 +2.40 176.80 2630 ---- ---- ---- ---- 178.80 +2.50 176.30 2640 ---- ---- ---- ---- 177.90 +2.50 175.40 2650 ---- ---- ---- ---- 177.00 +2.40 174.60 2675 ---- ---- ---- ---- 174.80 +2.30 172.50 2700 ---- ---- ---- ---- 172.90 +2.40 170.50 2725 ---- ---- ---- ---- 171.00 +2.30 168.70 2750 ---- ---- ---- ---- 169.30 +2.30 167.00 2775 ---- ---- ---- ---- 167.60 +2.20 165.40 2800 ---- ---- ---- ---- 166.10 +2.10 164.00 2825 ---- ---- ---- ---- 164.70 +2.10 162.60 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 647.80 +6.40 641.40 1650 ---- ---- ---- ---- 627.40 +6.30 621.10 1675 ---- ---- ---- ---- 607.30 +6.10 601.20 1700 ---- ---- ---- ---- 587.60 +6.00 581.60 1725 ---- ---- ---- ---- 568.20 +5.90 562.30 1750 ---- ---- ---- ---- 549.20 +5.80 543.40 1775 ---- ---- ---- ---- 530.60 +5.70 524.90 1800 ---- ---- ---- ---- 512.20 +5.50 506.70 1820 ---- ---- ---- ---- 497.80 +5.50 492.30 1825 ---- ---- ---- ---- 494.30 +5.50 488.80 1830 ---- ---- ---- ---- 490.70 +5.40 485.30 1840 ---- ---- ---- ---- 483.60 +5.40 478.20 1850 ---- ---- ---- ---- 476.60 +5.40 471.20 1860 ---- ---- ---- ---- 469.60 +5.30 464.30 1870 ---- ---- ---- ---- 462.70 +5.30 457.40 1875 ---- ---- ---- ---- 459.30 +5.30 454.00 1880 ---- ---- ---- ---- 455.80 +5.20 450.60 1890 ---- ---- ---- ---- 449.00 +5.20 443.80 1900 ---- ---- ---- ---- 442.30 +5.20 437.10 1910 ---- ---- ---- ---- 435.60 +5.10 430.50 1915 ---- ---- ---- ---- 432.20 +5.10 427.10 1920 ---- ---- ---- ---- 428.90 +5.10 423.80 1925 ---- ---- ---- ---- 425.60 +5.00 420.60 1930 ---- ---- ---- ---- 422.30 +5.00 417.30 1935 ---- ---- ---- ---- 419.00 +5.00 414.00 1940 ---- ---- ---- ---- 415.70 +4.90 410.80 1945 ---- ---- ---- ---- 412.50 +5.00 407.50 1950 ---- ---- ---- ---- 409.20 +4.90 404.30 1955 ---- ---- ---- ---- 406.00 +4.90 401.10 1960 ---- ---- ---- ---- 402.80 +4.90 397.90 1965 ---- ---- ---- ---- 399.60 +4.90 394.70 1970 ---- ---- ---- ---- 396.40 +4.80 391.60 1975 ---- ---- ---- ---- 393.20 +4.80 388.40 1980 ---- ---- ---- ---- 390.00 +4.80 385.20 1985 ---- ---- ---- ---- 386.90 +4.80 382.10 1990 ---- ---- ---- ---- 383.80 +4.80 379.00 1995 ---- ---- ---- ---- 380.60 +4.70 375.90 2000 ---- ---- ---- ---- 377.50 +4.70 372.80 2005 ---- ---- ---- ---- 374.40 +4.60 369.80 2010 ---- ---- ---- ---- 371.40 +4.70 366.70 2015 ---- ---- ---- ---- 368.30 +4.60 363.70 2020 ---- ---- ---- ---- 365.30 +4.60 360.70 2025 ---- ---- ---- ---- 362.30 +4.60 357.70 2030 ---- ---- ---- ---- 359.40 +4.60 354.80 2035 ---- ---- ---- ---- 356.40 +4.50 351.90 2040 ---- ---- ---- ---- 353.50 +4.50 349.00 2045 ---- ---- ---- ---- 350.60 +4.50 346.10 2050 ---- ---- ---- ---- 347.70 +4.40 343.30 2055 ---- ---- ---- ---- 344.90 +4.50 340.40 2060 ---- ---- ---- ---- 342.10 +4.40 337.70 2065 ---- ---- ---- ---- 339.30 +4.40 334.90 2070 ---- ---- ---- ---- 336.60 +4.40 332.20 2075 ---- ---- ---- ---- 333.90 +4.40 329.50 2080 ---- ---- ---- ---- 331.20 +4.30 326.90 2085 ---- ---- ---- ---- 328.60 +4.30 324.30 2090 ---- ---- ---- ---- 326.00 +4.30 321.70 2095 ---- ---- ---- ---- 323.40 +4.30 319.10 2100 ---- ---- ---- ---- 320.90 +4.30 316.60 2105 ---- ---- ---- ---- 318.40 +4.20 314.20 2110 ---- ---- ---- ---- 315.90 +4.20 311.70 2115 ---- ---- ---- ---- 313.50 +4.20 309.30 2120 ---- ---- ---- ---- 311.10 +4.20 306.90 2125 ---- ---- ---- ---- 308.80 +4.20 304.60 2130 ---- ---- ---- ---- 306.40 +4.10 302.30 2135 ---- ---- ---- ---- 304.20 +4.10 300.10 2140 ---- ---- ---- ---- 301.90 +4.10 297.80 2145 ---- ---- ---- ---- 299.70 +4.10 295.60 2150 ---- ---- ---- ---- 297.50 +4.00 293.50 2155 ---- ---- ---- ---- 295.40 +4.10 291.30 2160 ---- ---- ---- ---- 293.20 +4.00 289.20 2165 ---- ---- ---- ---- 291.10 +3.90 287.20 2170 ---- ---- ---- ---- 289.10 +4.00 285.10 2175 ---- ---- ---- ---- 287.00 +3.90 283.10 2180 ---- ---- ---- ---- 285.00 +3.90 281.10 2185 ---- ---- ---- ---- 283.00 +3.80 279.20 2190 ---- ---- ---- ---- 281.10 +3.90 277.20 2195 ---- ---- ---- ---- 279.20 +3.90 275.30 2200 ---- ---- ---- ---- 277.30 +3.80 273.50 2205 ---- ---- ---- ---- 275.40 +3.80 271.60 2210 ---- ---- ---- ---- 273.60 +3.80 269.80 2215 ---- ---- ---- ---- 271.80 +3.80 268.00 2220 ---- ---- ---- ---- 270.00 +3.70 266.30 2225 ---- ---- ---- ---- 268.30 +3.70 264.60 2230 ---- ---- ---- ---- 266.60 +3.70 262.90 2235 ---- ---- ---- ---- 264.90 +3.70 261.20 2240 ---- ---- ---- ---- 263.30 +3.70 259.60 2245 ---- ---- ---- ---- 261.60 +3.60 258.00 2250 ---- ---- ---- ---- 260.10 +3.70 256.40 2255 ---- ---- ---- ---- 258.50 +3.60 254.90 2260 ---- ---- ---- ---- 257.00 +3.60 253.40 2265 ---- ---- ---- ---- 255.50 +3.60 251.90 2270 ---- ---- ---- ---- 254.10 +3.60 250.50 2275 ---- ---- ---- ---- 252.60 +3.50 249.10 2280 ---- ---- ---- ---- 251.20 +3.50 247.70 2285 ---- ---- ---- ---- 249.90 +3.50 246.40 2290 ---- ---- ---- ---- 248.50 +3.40 245.10 2295 ---- ---- ---- ---- 247.20 +3.40 243.80 2300 ---- ---- ---- ---- 246.00 +3.50 242.50 2305 ---- ---- ---- ---- 244.70 +3.40 241.30 2310 ---- ---- ---- ---- 243.50 +3.40 240.10 2315 ---- ---- ---- ---- 242.30 +3.40 238.90 2320 ---- ---- ---- ---- 241.10 +3.40 237.70 2325 ---- ---- ---- ---- 239.90 +3.30 236.60 2330 ---- ---- ---- ---- 238.80 +3.30 235.50 2335 ---- ---- ---- ---- 237.70 +3.30 234.40 2340 ---- ---- ---- ---- 236.60 +3.30 233.30 2345 ---- ---- ---- ---- 235.60 +3.30 232.30 2350 ---- ---- ---- ---- 234.50 +3.20 231.30 2355 ---- ---- ---- ---- 233.50 +3.20 230.30 2360 ---- ---- ---- ---- 232.50 +3.20 229.30 2365 ---- ---- ---- ---- 231.50 +3.20 228.30 2370 ---- ---- ---- ---- 230.60 +3.20 227.40 2375 ---- ---- ---- ---- 229.60 +3.20 226.40 2380 ---- ---- ---- ---- 228.70 +3.20 225.50 2385 ---- ---- ---- ---- 227.80 +3.20 224.60 2390 ---- ---- ---- ---- 226.90 +3.10 223.80 2395 ---- ---- ---- ---- 226.00 +3.10 222.90 2400 ---- ---- ---- ---- 225.20 +3.20 222.00 2405 ---- ---- ---- ---- 224.30 +3.10 221.20 2410 ---- ---- ---- ---- 223.50 +3.10 220.40 2415 ---- ---- ---- ---- 222.70 +3.10 219.60 2420 ---- ---- ---- ---- 221.80 +3.00 218.80 2425 ---- ---- ---- ---- 221.10 +3.10 218.00 2430 ---- ---- ---- ---- 220.30 +3.00 217.30 2435 ---- ---- ---- ---- 219.50 +3.00 216.50 2440 ---- ---- ---- ---- 218.80 +3.00 215.80 2445 ---- ---- ---- ---- 218.00 +3.00 215.00 2450 ---- ---- ---- ---- 217.30 +3.00 214.30 2455 ---- ---- ---- ---- 216.60 +3.00 213.60 2460 ---- ---- ---- ---- 215.90 +3.00 212.90 2465 ---- ---- ---- ---- 215.20 +3.00 212.20 2470 ---- ---- ---- ---- 214.50 +2.90 211.60 2475 ---- ---- ---- ---- 213.80 +2.90 210.90 2480 ---- ---- ---- ---- 213.10 +2.90 210.20 2485 ---- ---- ---- ---- 212.50 +2.90 209.60 2490 ---- ---- ---- ---- 211.80 +2.90 208.90 2495 ---- ---- ---- ---- 211.20 +2.90 208.30 2500 ---- ---- ---- ---- 210.50 +2.80 207.70 2505 ---- ---- ---- ---- 209.90 +2.80 207.10 2510 ---- ---- ---- ---- 209.30 +2.90 206.40 2515 ---- ---- ---- ---- 208.60 +2.80 205.80 2520 ---- ---- ---- ---- 208.00 +2.80 205.20 2525 ---- ---- ---- ---- 207.40 +2.70 204.70 2530 ---- ---- ---- ---- 206.90 +2.80 204.10 2535 ---- ---- ---- ---- 206.30 +2.80 203.50 2540 ---- ---- ---- ---- 205.70 +2.80 202.90 2545 ---- ---- ---- ---- 205.10 +2.70 202.40 2550 ---- ---- ---- ---- 204.60 +2.80 201.80 2555 ---- ---- ---- ---- 204.00 +2.70 201.30 2560 ---- ---- ---- ---- 203.50 +2.70 200.80 2565 ---- ---- ---- ---- 202.90 +2.70 200.20 2570 ---- ---- ---- ---- 202.40 +2.70 199.70 2575 ---- ---- ---- ---- 201.90 +2.70 199.20 2580 ---- ---- ---- ---- 201.30 +2.60 198.70 2590 ---- ---- ---- ---- 200.30 +2.60 197.70 2600 ---- ---- ---- ---- 199.30 +2.60 196.70 2610 ---- ---- ---- ---- 198.40 +2.60 195.80 2620 ---- ---- ---- ---- 197.40 +2.60 194.80 2625 ---- ---- ---- ---- 197.00 +2.60 194.40 2630 ---- ---- ---- ---- 196.50 +2.50 194.00 2640 ---- ---- ---- ---- 195.60 +2.50 193.10 2650 ---- ---- ---- ---- 194.80 +2.60 192.20 2660 ---- ---- ---- ---- 193.90 +2.50 191.40 2675 ---- ---- ---- ---- 192.70 +2.50 190.20 2700 ---- ---- ---- ---- 190.70 +2.40 188.30 2725 ---- ---- ---- ---- 188.90 +2.40 186.50 2750 ---- ---- ---- ---- 187.30 +2.40 184.90 2775 ---- ---- ---- ---- 185.70 +2.30 183.40 2800 ---- ---- ---- ---- 184.20 +2.30 181.90 2825 ---- ---- ---- ---- 182.90 +2.30 180.60 2850 ---- ---- ---- ---- 181.60 +2.20 179.40 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 564.20 +5.70 558.50 1775 ---- ---- ---- ---- 545.70 +5.60 540.10 1800 ---- ---- ---- ---- 527.50 +5.50 522.00 1825 ---- ---- ---- ---- 509.70 +5.50 504.20 1850 ---- ---- ---- ---- 492.10 +5.30 486.80 1875 ---- ---- ---- ---- 474.90 +5.20 469.70 1900 ---- ---- ---- ---- 458.00 +5.10 452.90 1925 ---- ---- ---- ---- 441.40 +5.00 436.40 1930 ---- ---- ---- ---- 438.10 +5.00 433.10 1940 ---- ---- ---- ---- 431.60 +4.90 426.70 1950 ---- ---- ---- ---- 425.10 +4.90 420.20 1960 ---- ---- ---- ---- 418.70 +4.90 413.80 1970 ---- ---- ---- ---- 412.30 +4.80 407.50 1975 ---- ---- ---- ---- 409.20 +4.80 404.40 1980 ---- ---- ---- ---- 406.00 +4.80 401.20 1990 ---- ---- ---- ---- 399.70 +4.70 395.00 2000 ---- ---- ---- ---- 393.50 +4.70 388.80 2010 ---- ---- ---- ---- 387.40 +4.70 382.70 2020 ---- ---- ---- ---- 381.30 +4.60 376.70 2030 ---- ---- ---- ---- 375.30 +4.60 370.70 2035 ---- ---- ---- ---- 372.30 +4.50 367.80 2040 ---- ---- ---- ---- 369.40 +4.60 364.80 2045 ---- ---- ---- ---- 366.50 +4.60 361.90 2050 ---- ---- ---- ---- 363.60 +4.50 359.10 2055 ---- ---- ---- ---- 360.70 +4.50 356.20 2060 ---- ---- ---- ---- 357.90 +4.50 353.40 2065 ---- ---- ---- ---- 355.10 +4.40 350.70 2070 ---- ---- ---- ---- 352.30 +4.40 347.90 2075 ---- ---- ---- ---- 349.60 +4.40 345.20 2080 ---- ---- ---- ---- 346.90 +4.40 342.50 2085 ---- ---- ---- ---- 344.20 +4.30 339.90 2090 ---- ---- ---- ---- 341.60 +4.40 337.20 2095 ---- ---- ---- ---- 339.00 +4.30 334.70 2100 ---- ---- ---- ---- 336.40 +4.30 332.10 2105 ---- ---- ---- ---- 333.90 +4.30 329.60 2110 ---- ---- ---- ---- 331.40 +4.30 327.10 2115 ---- ---- ---- ---- 328.90 +4.20 324.70 2120 ---- ---- ---- ---- 326.50 +4.20 322.30 2125 ---- ---- ---- ---- 324.10 +4.20 319.90 2130 ---- ---- ---- ---- 321.70 +4.10 317.60 2135 ---- ---- ---- ---- 319.40 +4.10 315.30 2140 ---- ---- ---- ---- 317.10 +4.10 313.00 2145 ---- ---- ---- ---- 314.90 +4.10 310.80 2150 ---- ---- ---- ---- 312.70 +4.10 308.60 2155 ---- ---- ---- ---- 310.50 +4.10 306.40 2160 ---- ---- ---- ---- 308.30 +4.00 304.30 2165 ---- ---- ---- ---- 306.20 +4.00 302.20 2170 ---- ---- ---- ---- 304.10 +4.00 300.10 2175 ---- ---- ---- ---- 302.10 +4.00 298.10 2180 ---- ---- ---- ---- 300.00 +3.90 296.10 2185 ---- ---- ---- ---- 298.00 +3.90 294.10 2190 ---- ---- ---- ---- 296.10 +4.00 292.10 2195 ---- ---- ---- ---- 294.10 +3.90 290.20 2200 ---- ---- ---- ---- 292.20 +3.90 288.30 2205 ---- ---- ---- ---- 290.30 +3.90 286.40 2210 ---- ---- ---- ---- 288.40 +3.80 284.60 2215 ---- ---- ---- ---- 286.60 +3.80 282.80 2220 ---- ---- ---- ---- 284.80 +3.80 281.00 2225 ---- ---- ---- ---- 283.00 +3.70 279.30 2230 ---- ---- ---- ---- 281.30 +3.70 277.60 2235 ---- ---- ---- ---- 279.60 +3.70 275.90 2240 ---- ---- ---- ---- 277.90 +3.70 274.20 2245 ---- ---- ---- ---- 276.30 +3.70 272.60 2250 ---- ---- ---- ---- 274.70 +3.70 271.00 2255 ---- ---- ---- ---- 273.10 +3.60 269.50 2260 ---- ---- ---- ---- 271.60 +3.70 267.90 2265 ---- ---- ---- ---- 270.10 +3.60 266.50 2270 ---- ---- ---- ---- 268.60 +3.60 265.00 2275 ---- ---- ---- ---- 267.20 +3.60 263.60 2280 ---- ---- ---- ---- 265.80 +3.60 262.20 2285 ---- ---- ---- ---- 264.40 +3.60 260.80 2290 ---- ---- ---- ---- 263.00 +3.50 259.50 2295 ---- ---- ---- ---- 261.70 +3.50 258.20 2300 ---- ---- ---- ---- 260.50 +3.50 257.00 2305 ---- ---- ---- ---- 259.20 +3.50 255.70 2310 ---- ---- ---- ---- 258.00 +3.50 254.50 2315 ---- ---- ---- ---- 256.80 +3.50 253.30 2320 ---- ---- ---- ---- 255.60 +3.40 252.20 2325 ---- ---- ---- ---- 254.40 +3.40 251.00 2330 ---- ---- ---- ---- 253.30 +3.40 249.90 2335 ---- ---- ---- ---- 252.20 +3.40 248.80 2340 ---- ---- ---- ---- 251.10 +3.40 247.70 2345 ---- ---- ---- ---- 250.00 +3.30 246.70 2350 ---- ---- ---- ---- 249.00 +3.30 245.70 2355 ---- ---- ---- ---- 248.00 +3.40 244.60 2360 ---- ---- ---- ---- 246.90 +3.30 243.60 2365 ---- ---- ---- ---- 245.90 +3.20 242.70 2370 ---- ---- ---- ---- 244.90 +3.20 241.70 2375 ---- ---- ---- ---- 244.00 +3.30 240.70 2380 ---- ---- ---- ---- 243.00 +3.20 239.80 2385 ---- ---- ---- ---- 242.00 +3.20 238.80 2390 ---- ---- ---- ---- 241.10 +3.20 237.90 2395 ---- ---- ---- ---- 240.20 +3.20 237.00 2400 ---- ---- ---- ---- 239.20 +3.10 236.10 2405 ---- ---- ---- ---- 238.30 +3.10 235.20 2410 ---- ---- ---- ---- 237.40 +3.10 234.30 2415 ---- ---- ---- ---- 236.50 +3.10 233.40 2420 ---- ---- ---- ---- 235.70 +3.20 232.50 2425 ---- ---- ---- ---- 234.80 +3.10 231.70 2430 ---- ---- ---- ---- 233.90 +3.10 230.80 2435 ---- ---- ---- ---- 233.10 +3.10 230.00 2440 ---- ---- ---- ---- 232.20 +3.00 229.20 2445 ---- ---- ---- ---- 231.40 +3.10 228.30 2450 ---- ---- ---- ---- 230.60 +3.10 227.50 2455 ---- ---- ---- ---- 229.70 +3.00 226.70 2460 ---- ---- ---- ---- 228.90 +3.00 225.90 2465 ---- ---- ---- ---- 228.10 +3.00 225.10 2470 ---- ---- ---- ---- 227.30 +2.90 224.40 2475 ---- ---- ---- ---- 226.60 +3.00 223.60 2480 ---- ---- ---- ---- 225.80 +3.00 222.80 2485 ---- ---- ---- ---- 225.00 +2.90 222.10 2490 ---- ---- ---- ---- 224.30 +3.00 221.30 2495 ---- ---- ---- ---- 223.50 +2.90 220.60 2500 ---- ---- ---- ---- 222.80 +2.90 219.90 2505 ---- ---- ---- ---- 222.10 +2.90 219.20 2510 ---- ---- ---- ---- 221.30 +2.90 218.40 2515 ---- ---- ---- ---- 220.60 +2.90 217.70 2520 ---- ---- ---- ---- 219.90 +2.90 217.00 2530 ---- ---- ---- ---- 218.50 +2.80 215.70 2540 ---- ---- ---- ---- 217.20 +2.90 214.30 2550 ---- ---- ---- ---- 215.80 +2.80 213.00 2560 ---- ---- ---- ---- 214.50 +2.80 211.70 2570 ---- ---- ---- ---- 213.20 +2.70 210.50 2575 ---- ---- ---- ---- 212.60 +2.70 209.90 2580 ---- ---- ---- ---- 212.00 +2.70 209.30 2590 ---- ---- ---- ---- 210.80 +2.70 208.10 2600 ---- ---- ---- ---- 209.60 +2.70 206.90 2610 ---- ---- ---- ---- 208.40 +2.60 205.80 2625 ---- ---- ---- ---- 206.70 +2.60 204.10 2650 ---- ---- ---- ---- 204.00 +2.60 201.40 2675 ---- ---- ---- ---- 201.50 +2.60 198.90 2700 ---- ---- ---- ---- 199.00 +2.50 196.50 2725 ---- ---- ---- ---- 196.80 +2.50 194.30 2750 ---- ---- ---- ---- 194.60 +2.40 192.20 2775 ---- ---- ---- ---- 192.60 +2.40 190.20 2800 ---- ---- ---- ---- 190.60 +2.30 188.30 TOTAL EST.VOL VOLUME OPEN INT OG SEP23 Gold Option PUT 1200 ---- ---- ---- ---- .00 -.10 .10 13 1225 ---- ---- ---- ---- .00 -.10 .10 1250 ---- ---- ---- ---- .00 -.10 .10 4 1275 ---- ---- ---- ---- .00 -.10 .10 100 1300 ---- ---- ---- ---- .00 -.10 .10 60 1325 ---- ---- ---- ---- .00 -.10 .10 1 1350 ---- ---- ---- ---- .00 -.10 .10 11 1375 ---- ---- ---- ---- .00 -.10 .10 21 1400 ---- ---- ---- ---- .00 -.10 .10 3800 1410 ---- ---- ---- ---- .00 -.10 .10 1420 ---- ---- ---- ---- .00 -.10 .10 5 1425 ---- ---- ---- ---- .00 -.10 .10 1430 ---- ---- ---- ---- .00 -.10 .10 1440 ---- ---- ---- ---- .00 -.10 .10 1 1450 ---- ---- ---- ---- .00 -.10 .10 61 1460 ---- ---- ---- ---- .00 -.10 .10 1 1470 ---- ---- ---- ---- .00 -.10 .10 1475 ---- ---- ---- ---- .00 -.10 .10 1480 ---- ---- ---- ---- .00 -.10 .10 1 1490 ---- ---- ---- ---- .00 -.10 .10 1 1500 ---- ---- ---- ---- .00 -.10 .10 511 1505 ---- ---- ---- ---- .00 -.10 .10 1510 ---- ---- ---- ---- .00 -.10 .10 1515 ---- ---- ---- ---- .00 -.10 .10 1520 ---- ---- ---- ---- .00 -.10 .10 1525 ---- ---- ---- ---- .00 -.10 .10 85 1530 ---- ---- ---- ---- .00 -.10 .10 1535 ---- ---- ---- ---- .00 -.10 .10 1540 ---- ---- ---- ---- .00 -.10 .10 30 1545 ---- ---- ---- ---- .00 -.10 .10 1550 ---- ---- ---- ---- .00 -.10 .10 2515 1555 ---- ---- ---- ---- .00 -.10 .10 1560 ---- ---- ---- ---- .00 -.10 .10 2 1565 ---- ---- ---- ---- .00 -.10 .10 1570 ---- ---- ---- ---- .00 -.10 .10 1575 ---- ---- ---- ---- .00 -.10 .10 422 1580 ---- ---- ---- ---- .00 -.10 .10 1585 ---- ---- ---- ---- .00 -.10 .10 1590 ---- ---- ---- ---- .00 -.10 .10 1000 1595 ---- ---- ---- ---- .00 -.10 .10 1600 ---- ---- ---- ---- .00 -.10 .10 1268 1605 ---- ---- ---- ---- .00 -.10 .10 1610 ---- ---- ---- ---- .00 -.10 .10 11 1615 ---- ---- ---- ---- .00 -.10 .10 1620 ---- ---- ---- ---- .00 -.10 .10 18 1625 ---- ---- ---- ---- .00 -.10 .10 81 1630 ---- ---- ---- ---- .00 -.10 .10 26 1635 ---- ---- ---- ---- .00 -.10 .10 20 1640 ---- ---- ---- ---- .00 -.10 .10 48 1645 ---- ---- ---- ---- .00 -.10 .10 11 1650 ---- ---- ---- ---- .00 -.10 .10 937 1655 ---- ---- ---- ---- .00 -.10 .10 10 1660 ---- ---- ---- ---- .00 -.10 .10 175 1665 ---- ---- ---- ---- .00 -.10 .10 29 1670 ---- ---- ---- ---- .00 -.10 .10 39 1675 ---- ---- ---- ---- .00 -.10 .10 658 1680 ---- ---- ---- ---- .00 -.10 .10 63 1685 ---- ---- ---- ---- .00 -.10 .10 50 1690 ---- ---- ---- ---- .00 -.10 .10 40 1695 ---- ---- ---- ---- .00 -.10 .10 64 1700 ---- ---- ---- ---- .00 -.10 .10 622 1705 ---- ---- ---- ---- .00 -.10 .10 226 1710 ---- ---- ---- ---- .00 -.10 .10 55 1715 ---- ---- ---- ---- .00 -.10 .10 103 1720 ---- ---- ---- ---- .00 -.10 .10 85 1725 ---- ---- ---- ---- .00 -.10 .10 133 1730 ---- ---- ---- ---- .00 -.10 .10 184 1735 ---- ---- ---- ---- .00 -.10 .10 20 1740 ---- ---- ---- ---- .00 -.10 .10 1269 1745 ---- ---- ---- ---- .00 -.10 .10 48 1750 ---- ---- ---- ---- .00 -.10 .10 1264 1755 ---- ---- ---- ---- .00 -.10 .10 125 1760 ---- ---- ---- ---- .00 -.10 .10 84 1765 ---- ---- ---- ---- .00 -.10 .10 64 1770 ---- ---- ---- ---- .00 -.10 .10 268 1775 ---- ---- ---- ---- .00 -.10 .10 252 1780 ---- ---- ---- ---- .00 -.10 .10 268 1785 ---- ---- ---- ---- .00 -.10 .10 125 1790 ---- ---- ---- ---- .00 -.10 .10 328 1795 ---- ---- ---- ---- .00 -.10 .10 70 1800 ---- ---- ---- ---- .00 -.10 .10 3126 1805 ---- ---- ---- ---- .00 -.10 .10 8 1810 ---- ---- ---- ---- .00 -.10 .10 346 1815 ---- ---- ---- ---- .00 -.10 .10 210 1820 ---- ---- ---- ---- .00 -.10 .10 142 1825 ---- ---- ---- ---- .00 -.10 .10 870 1830 ---- ---- ---- ---- .00 -.10 .10 1039 1835 ---- ---- ---- ---- .00 -.10 .10 76 1840 ---- ---- ---- ---- .00 -.10 .10 2 955 1845 ---- ---- ---- ---- .00 -.10 .10 9 174 1850 ---- ---- ---- ---- .00 -.10 .10 18 2150 1855 .10 .10 .10 .10 .00 -.10 2 .10 1 220 1860 .10 .10 .10 .10 .00 -.10 8 .10 2 922 1865 .10 .10 .10 .10 .00 -.10 2 .10 4 608 1870 ---- ---- ---- ---- .00 -.10 2 .10 31 876 1875 .10 .10 .10 .10 .00 -.10 5 .10 104 1175 1880 ---- ---- ---- ---- .00 -.10 .10 33 457 1885 .10 .10 .10 .10 .00 -.10 4 .10 30 577 1890 .10 .10 .10 .10 .00 -.20 8 .20 22 436 1895 .10 .20 .10 .10 .00 -.30 9 .30 33 482 1900 .30 .30 .10 .10 .00 -.40 56 .40 212 1846 1905 .20 .20 .10 .10 .00 -.60 17 .60 130 578 1910 .70 .70 .10 .10 .00 -1.20 59 1.20 206 624 1915 1.30 1.30 .10 .10 .00 -2.30 99 2.30 287 836 1920 2.40 2.70 .10 .10 .00 -4.20 774 4.20 1116 762 1925 4.80 5.20 .10 .10 .00 -6.90 640 6.90 545 1745 1930 6.80 8.80B .10 2.10A 2.10 -8.40 305 10.50 378 1952 1935 2.20 6.50 1.10A 9.10B 7.10 -7.60 99 14.70 2 1243 1940 14.60 18.40B 4.90A 4.90A 12.10 -7.10 32 19.20 2 723 1945 ---- ---- 9.70A 9.70A 17.10 -6.90 3 24.00 42 887 1950 27.00 28.30B 14.70A 23.30 22.10 -6.80 24 28.90 10 2405 1955 32.50 33.30B 19.70A 19.70A 27.10 -6.70 1 33.80 4 1068 1960 27.00 27.00 24.70A 33.70B 32.10 -6.70 47 38.80 5 1015 1965 ---- ---- 29.70A 29.70A 37.10 -6.70 2 43.80 2 767 1970 ---- ---- 34.70A 34.70A 42.10 -6.70 1 48.80 4 380 1975 52.50 52.50 39.70A 39.70A 47.10 -6.70 94 53.80 874 1980 56.00 58.30B 45.20A 58.30B 52.10 -6.70 21 58.80 2 430 1985 ---- ---- 50.20A 50.20A 57.10 -6.70 63.80 743 1990 55.70 58.80 55.20A 63.40B 62.10 -6.70 2 68.80 1 1338 1995 ---- ---- 60.20A 60.20A 67.10 -6.70 73.80 480 2000 74.50 78.30B 65.10A 65.10A 72.10 -6.70 14 78.80 1 1959 2005 ---- ---- 70.20A 70.20A 77.10 -6.70 83.80 63 2010 ---- ---- 75.20A 75.20A 82.10 -6.70 88.80 190 2015 ---- ---- 80.20A 80.20A 87.10 -6.70 93.80 177 2020 ---- ---- 85.20A 85.20A 92.10 -6.70 98.80 2 48 2025 97.20 97.20 90.20A 90.20A 97.10 -6.70 6 103.80 102 2030 ---- ---- 95.20A 95.20A 102.10 -6.70 108.80 104 2035 ---- ---- 100.20A 100.20A 107.10 -6.70 113.80 15 2040 ---- ---- 105.20A 105.20A 112.10 -6.70 118.80 2 2 2045 ---- ---- 110.20A 110.20A 117.10 -6.70 123.80 17 2050 ---- ---- 115.10A 115.10A 122.10 -6.70 128.80 2 560 2055 ---- ---- 120.20A 120.20A 127.10 -6.70 133.80 1 2060 ---- ---- 125.20A 125.20A 132.10 -6.70 138.80 9 2065 ---- ---- 130.20A 130.20A 137.10 -6.70 143.80 18 2070 ---- ---- 135.20A 135.20A 142.10 -6.70 148.80 32 2075 ---- ---- 140.20A 140.20A 147.10 -6.70 153.80 36 2080 ---- ---- 145.20A 145.20A 152.10 -6.70 158.80 8 2085 ---- ---- 150.20A 150.20A 157.10 -6.70 163.80 1 2090 ---- ---- 155.20A 155.20A 162.10 -6.70 168.80 4 2095 ---- ---- 160.20A 160.20A 167.10 -6.70 173.80 3 2100 ---- ---- 165.10A 165.10A 172.10 -6.70 178.80 7 2105 ---- ---- 170.20A 170.20A 177.10 -6.70 183.80 1 2110 ---- ---- 175.20A 175.20A 182.10 -6.70 188.80 5 2115 ---- ---- 180.20A 180.20A 187.10 -6.70 193.80 15 2120 ---- ---- 185.20A 185.20A 192.10 -6.70 198.80 1 2125 ---- ---- 190.20A 190.20A 197.10 -6.70 203.80 2130 ---- ---- 195.20A 195.20A 202.10 -6.70 208.80 6 2135 ---- ---- 200.20A 200.20A 207.10 -6.70 213.80 7 2140 ---- ---- 205.20A 205.20A 212.10 -6.70 218.80 2145 ---- ---- 210.20A 210.20A 217.10 -6.70 223.80 1 2150 ---- ---- 215.10A 215.10A 222.10 -6.70 228.80 2155 ---- ---- 220.20A 220.20A 227.10 -6.70 233.80 3 2160 ---- ---- 225.20A 225.20A 232.10 -6.60 238.70 2165 ---- ---- 230.20A 230.20A 237.10 -6.60 243.70 2170 ---- ---- 235.20A 235.20A 242.10 -6.60 248.70 3 2175 ---- ---- 240.20A 240.20A 247.10 -6.60 253.70 9 2180 ---- ---- 245.20A 245.20A 252.10 -6.60 258.70 2185 ---- ---- 250.20A 250.20A 257.10 -6.60 263.70 2190 ---- ---- 255.20A 255.20A 262.10 -6.60 268.70 2195 ---- ---- 260.20A 260.20A 267.10 -6.60 273.70 1 2200 ---- ---- 265.10A 265.10A 272.10 -6.60 278.70 2205 ---- ---- 270.20A 270.20A 277.10 -6.60 283.70 2210 ---- ---- 275.20A 275.20A 282.10 -6.60 288.70 2215 ---- ---- 280.20A 280.20A 287.10 -6.60 293.70 2220 ---- ---- 285.20A 285.20A 292.10 -6.60 298.70 2225 ---- ---- 290.20A 290.20A 297.10 -6.60 303.70 2230 ---- ---- 295.20A 295.20A 302.10 -6.60 308.70 2235 ---- ---- 300.20A 300.20A 307.10 -6.60 313.70 2240 ---- ---- 305.20A 305.20A 312.10 -6.60 318.70 2245 ---- ---- 310.20A 310.20A 317.10 -6.60 323.70 2250 ---- ---- 315.10A 315.10A 322.10 -6.60 328.70 2255 ---- ---- 320.20A 320.20A 327.10 -6.60 333.70 2260 ---- ---- 325.20A 325.20A 332.10 -6.60 338.70 2265 ---- ---- 330.20A 330.20A 337.10 -6.60 343.70 2270 ---- ---- 335.20A 335.20A 342.10 -6.60 348.70 2275 ---- ---- 340.20A 340.20A 347.10 -6.60 353.70 2280 ---- ---- 345.20A 345.20A 352.10 -6.60 358.70 2285 ---- ---- 350.10A 350.10A 357.10 -6.60 363.70 2290 ---- ---- 355.10A 355.10A 362.10 -6.60 368.70 2295 ---- ---- 360.10A 360.10A 367.10 -6.60 373.70 1 2300 ---- ---- 365.00A 365.00A 372.10 -6.60 378.70 2310 ---- ---- 375.10A 375.10A 382.10 -6.60 388.70 2320 ---- ---- 385.20A 385.20A 392.10 -6.60 398.70 2325 ---- ---- 390.20A 390.20A 397.10 -6.60 403.70 2330 ---- ---- 395.20A 395.20A 402.10 -6.60 408.70 2340 ---- ---- 405.20A 405.20A 412.10 -6.60 418.70 2350 ---- ---- 415.10A 415.10A 422.10 -6.60 428.70 2360 ---- ---- 425.20A 425.20A 432.10 -6.60 438.70 2370 ---- ---- 435.20A 435.20A 442.10 -6.60 448.70 2375 ---- ---- 440.20A 440.20A 447.10 -6.60 453.70 2380 ---- ---- 445.20A 445.20A 452.10 -6.60 458.70 2390 ---- ---- 455.20A 455.20A 462.10 -6.60 468.70 2400 ---- ---- 465.10A 465.10A 472.10 -6.60 478.70 14 2425 ---- ---- 490.20A 490.20A 497.10 -6.60 503.70 2450 ---- ---- 515.10A 515.10A 522.10 -6.60 528.70 2475 ---- ---- 540.20A 540.20A 547.10 -6.60 553.70 2490 ---- ---- 555.20A 555.20A 562.10 -6.60 568.70 2500 ---- ---- 565.10A 565.10A 572.10 -6.60 578.70 2525 ---- ---- 590.20A 590.20A 597.10 -6.60 603.70 2550 ---- ---- 615.00A 615.00A 622.10 -6.60 628.70 2575 ---- ---- 640.10A 640.10A 647.10 -6.60 653.70 2600 ---- ---- 665.10A 665.10A 672.10 -6.60 678.70 2 2750 ---- ---- 815.10A 815.10A 822.10 -6.60 828.70 3000 ---- ---- 1065.00A 1065.00A 1072.10 -6.60 1078.70 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 .00 .10 2 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 12 1359 1555 ---- ---- ---- ---- .10 .00 .10 1 1 1560 ---- ---- ---- ---- .10 .00 .10 432 1565 ---- ---- ---- ---- .10 .00 .10 20 29 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 65 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 ---- ---- ---- ---- .10 .00 .10 23 63 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 150 234 1605 ---- ---- .10A .10A .10 -.10 .20 95 1610 ---- ---- .10A .10A .20 .00 .20 31 1615 .10 .10 .10 .10 .20 .00 417 .20 13 1620 ---- ---- .10A .10A .20 .00 .20 51 1625 ---- ---- .10A .10A .20 .00 .20 45 1630 ---- ---- .10A .10A .20 .00 .20 4 1635 ---- ---- .10A .10A .20 .00 .20 4 12 1640 ---- ---- .10A .10A .20 .00 .20 1 1645 ---- ---- .10A .10A .20 .00 .20 10 1650 ---- ---- ---- ---- .20 .00 .20 1259 1655 ---- ---- ---- ---- .20 .00 .20 1 1660 ---- ---- ---- ---- .20 .00 .20 2 1665 ---- ---- ---- ---- .20 .00 .20 8 1670 ---- ---- ---- ---- .20 .00 .20 24 1675 ---- ---- ---- ---- .20 .00 6 .20 1967 1680 ---- ---- ---- ---- .20 .00 .20 75 1685 ---- ---- ---- ---- .20 .00 .20 23 1690 ---- ---- ---- ---- .20 .00 .20 23 1695 ---- ---- ---- ---- .20 .00 .20 21 1700 ---- ---- .20A .20A .20 -.10 .30 1265 1705 ---- ---- .20A .20A .20 -.10 .30 13 1710 .20 .20 .20 .20 .20 -.10 1 .30 30 1715 .20 .20 .20 .20 .20 -.10 4 .30 218 1720 ---- ---- .20A .20A .20 -.10 .30 3 1037 1725 ---- ---- .30A .30A .20 -.20 .40 198 1730 .30 .30 .30 .30 .20 -.20 18 .40 8 148 1735 .20 .20 .20 .20 .20 -.20 25 .40 187 1740 .20 .20 .20 .20 .30 -.20 8 .50 612 1745 ---- ---- .30A .30A .30 -.20 .50 43 1750 .30 .30 .30 .30 .30 -.20 2 .50 6 759 1755 .40 .40 .40 .40 .30 -.30 1 .60 8 64 1760 ---- ---- .40A .40A .30 -.30 .60 5 355 1765 .50 .50 .40A .40A .40 -.20 3 .60 116 1770 ---- ---- .40A .40A .40 -.30 2 .70 134 1775 .50 .50 .50 .50 .50 -.30 10 .80 696 1780 ---- ---- .50A .50A .50 -.30 .80 166 1785 ---- ---- .50A .50A .60 -.30 7 .90 184 1790 .60 .60 .60 .60 .60 -.40 2 1.00 9 215 1795 1.00 1.00 .60 .60 .70 -.40 18 1.10 14 126 1800 1.00 1.00 .70 .70 .80 -.40 1535 1.20 607 2303 1805 1.00 1.00 .80A .80A .90 -.50 5 1.40 143 1810 1.30 1.40 .90A .90A 1.00 -.50 24 1.50 22 1206 1815 ---- ---- 1.00A 1.00A 1.10 -.60 8 1.70 15 125 1820 1.40 1.40 1.10 1.20B 1.30 -.60 26 1.90 2 290 1825 1.60 1.60 1.30A 1.30A 1.40 -.70 9 2.10 25 1478 1830 1.80 1.80 1.40A 1.60A 1.60 -.80 12 2.40 108 949 1835 ---- ---- 1.60A 1.60A 1.90 -.80 3 2.70 4 452 1840 2.40 2.40 1.90A 2.00A 2.20 -.80 15 3.00 19 459 1845 2.90 2.90 2.10A 2.30A 2.50 -1.00 8 3.50 34 155 1850 3.50 3.50 2.50 3.00B 2.90 -1.00 678 3.90 858 3039 1855 3.80 3.80 2.80A 3.10 3.30 -1.20 13 4.50 77 149 1860 4.60 4.60 3.30A 3.60A 3.80 -1.30 38 5.10 39 1038 1865 4.90 5.40B 3.80A 5.40B 4.40 -1.50 6 5.90 27 522 1870 4.80 5.30 4.30A 4.80 5.10 -1.60 42 6.70 66 1080 1875 6.10 6.10 5.00A 6.10B 5.90 -1.80 537 7.70 45 2248 1880 7.80 8.20B 5.80A 6.40A 6.90 -1.90 64 8.80 207 1929 1885 9.10 9.40B 6.60A 7.20 7.90 -2.10 14 10.00 67 456 1890 10.00 10.80B 7.60A 8.50A 9.10 -2.30 285 11.40 107 560 1895 11.30 12.40B 8.70A 9.70A 10.40 -2.60 273 13.00 56 195 1900 13.40 14.10B 10.00 11.10A 11.90 -2.80 446 14.70 278 3777 1905 15.30 15.90B 11.40A 14.10B 13.60 -3.00 44 16.60 12 296 1910 17.30 18.00B 12.90 16.00B 15.40 -3.20 56 18.60 138 484 1915 19.40 20.20B 14.70A 14.70A 17.40 -3.50 38 20.90 35 939 1920 22.00 22.60B 16.70A 18.90B 19.60 -3.70 44 23.30 904 1222 1925 24.40 25.20B 18.80A 21.30B 22.00 -3.90 334 25.90 91 1196 1930 27.20 28.00B 21.10A 23.40A 24.50 -4.20 278 28.70 26 472 1935 30.30 30.90B 23.50A 28.20B 27.10 -4.60 56 31.70 1 749 1940 32.00 34.00B 26.20A 34.00B 30.00 -4.80 14 34.80 54 518 1945 35.70 37.20B 29.00A 37.20B 33.10 -5.00 2 38.10 4 377 1950 37.50 37.50 32.00A 35.00A 36.40 -5.20 11 41.60 109 1360 1955 35.50 35.50 35.20A 41.10B 39.80 -5.40 2 45.20 352 1960 43.60 43.60 38.50A 38.50A 43.30 -5.60 5 48.90 3 521 1965 ---- ---- 42.00A 42.00A 47.00 -5.70 68 52.70 303 1970 49.20 49.20 45.60A 52.40B 50.80 -5.90 4 56.70 16 443 1975 ---- ---- 49.40A 49.40A 54.80 -6.00 60.80 1 1193 1980 62.60 64.30B 53.30A 53.30A 58.90 -6.10 1 65.00 1 363 1985 ---- ---- 57.30A 57.30A 63.10 -6.20 69.30 420 1990 ---- ---- 61.40A 61.40A 67.30 -6.30 73.60 7 1172 1995 ---- ---- 65.60A 65.60A 71.70 -6.30 78.00 58 2000 ---- ---- 69.90A 69.90A 76.10 -6.40 82.50 1019 2005 ---- ---- 74.30A 74.30A 80.70 -6.40 87.10 106 2010 ---- ---- 78.70A 78.70A 85.20 -6.50 91.70 1 176 2015 84.90 84.90 83.30A 83.30A 89.90 -6.40 1 96.30 2 13 2020 ---- ---- 87.90A 87.90A 94.50 -6.50 101.00 34 2025 97.70 97.70 92.50A 92.50A 99.20 -6.50 2 105.70 2 127 2030 ---- ---- 97.90A 97.90A 104.00 -6.50 110.50 15 2035 ---- ---- 102.70A 102.70A 108.80 -6.50 115.30 35 2040 ---- ---- 107.40A 107.40A 113.60 -6.50 120.10 1 263 2045 ---- ---- 112.20A 112.20A 118.40 -6.50 124.90 11 2050 ---- ---- 116.30A 116.30A 123.20 -6.50 129.70 350 2055 ---- ---- 121.80A 121.80A 128.20 -6.40 134.60 1 9 2060 ---- ---- 126.70A 126.70A 133.10 -6.40 139.50 349 2065 ---- ---- 131.50A 131.50A 137.90 -6.50 144.40 26 2070 ---- ---- 136.40A 136.40A 142.80 -6.50 149.30 21 2075 ---- ---- 140.60A 140.60A 147.80 -6.40 154.20 9 125 2080 ---- ---- 146.20A 146.20A 152.60 -6.60 159.20 190 2085 ---- ---- 151.20A 151.20A 157.60 -6.50 164.10 93 2090 ---- ---- 156.10A 156.10A 162.50 -6.60 169.10 74 2095 ---- ---- 161.10A 161.10A 167.50 -6.50 174.00 96 2100 ---- ---- 165.20A 165.20A 172.50 -6.50 179.00 128 2105 ---- ---- 170.90A 170.90A 177.40 -6.50 183.90 28 2110 ---- ---- 175.90A 175.90A 182.40 -6.50 188.90 14 2115 ---- ---- 180.90A 180.90A 187.30 -6.60 193.90 30 2120 ---- ---- 185.80A 185.80A 192.30 -6.60 198.90 10 2125 ---- ---- 190.00A 190.00A 197.30 -6.50 203.80 35 2130 ---- ---- 195.70A 195.70A 202.20 -6.60 208.80 58 2135 ---- ---- 200.70A 200.70A 207.20 -6.60 213.80 30 2140 ---- ---- 205.70A 205.70A 212.20 -6.60 218.80 58 2145 ---- ---- 210.60A 210.60A 217.20 -6.60 223.80 2150 ---- ---- 214.90A 214.90A 222.20 -6.50 228.70 1 36 2155 ---- ---- 220.60A 220.60A 227.20 -6.50 233.70 1 2160 ---- ---- 225.70A 225.70A 232.10 -6.60 238.70 2165 ---- ---- 230.70A 230.70A 237.10 -6.60 243.70 2170 ---- ---- 235.70A 235.70A 242.10 -6.60 248.70 2175 ---- ---- 239.80A 239.80A 247.10 -6.60 253.70 15 2180 ---- ---- 245.70A 245.70A 252.10 -6.60 258.70 1 2185 ---- ---- 250.60A 250.60A 257.10 -6.60 263.70 115 2190 ---- ---- 255.60A 255.60A 262.10 -6.60 268.70 2195 ---- ---- 260.60A 260.60A 267.10 -6.60 273.70 2200 ---- ---- 265.30A 265.30A 272.10 -6.60 278.70 243 2205 ---- ---- 270.60A 270.60A 277.10 -6.60 283.70 2210 ---- ---- 275.60A 275.60A 282.10 -6.60 288.70 2215 ---- ---- 280.60A 280.60A 287.10 -6.60 293.70 2220 ---- ---- 285.60A 285.60A 292.10 -6.60 298.70 2225 ---- ---- 290.60A 290.60A 297.10 -6.60 303.70 1 2230 ---- ---- 295.60A 295.60A 302.10 -6.60 308.70 2235 ---- ---- 300.60A 300.60A 307.10 -6.60 313.70 2240 ---- ---- 305.60A 305.60A 312.10 -6.60 318.70 2245 ---- ---- 310.60A 310.60A 317.10 -6.60 323.70 2250 ---- ---- 315.30A 315.30A 322.10 -6.60 328.70 2255 ---- ---- 320.60A 320.60A 327.10 -6.60 333.70 2260 ---- ---- 325.60A 325.60A 332.10 -6.60 338.70 2265 ---- ---- 330.60A 330.60A 337.10 -6.60 343.70 2270 ---- ---- 335.60A 335.60A 342.10 -6.60 348.70 2275 ---- ---- 340.60A 340.60A 347.10 -6.60 353.70 2280 ---- ---- 345.60A 345.60A 352.10 -6.60 358.70 2285 ---- ---- 350.60A 350.60A 357.10 -6.60 363.70 2290 ---- ---- 355.60A 355.60A 362.10 -6.60 368.70 2295 ---- ---- 360.60A 360.60A 367.10 -6.60 373.70 2300 ---- ---- 365.30A 365.30A 372.10 -6.60 378.70 2310 ---- ---- 375.60A 375.60A 382.10 -6.60 388.70 2320 ---- ---- 385.60A 385.60A 392.10 -6.60 398.70 2325 ---- ---- 390.60A 390.60A 397.10 -6.60 403.70 2330 ---- ---- 395.60A 395.60A 402.10 -6.60 408.70 2340 ---- ---- 405.60A 405.60A 412.10 -6.60 418.70 2350 ---- ---- 415.30A 415.30A 422.10 -6.60 428.70 2360 ---- ---- 425.60A 425.60A 432.10 -6.60 438.70 2370 ---- ---- 435.60A 435.60A 442.10 -6.60 448.70 2375 ---- ---- 440.60A 440.60A 447.10 -6.60 453.70 2380 ---- ---- 445.60A 445.60A 452.10 -6.60 458.70 2390 ---- ---- 455.60A 455.60A 462.10 -6.60 468.70 2400 ---- ---- 465.30A 465.30A 472.10 -6.60 478.70 2425 ---- ---- 490.60A 490.60A 497.10 -6.60 503.70 2450 ---- ---- 515.30A 515.30A 522.10 -6.60 528.70 2475 ---- ---- 540.60A 540.60A 547.10 -6.60 553.70 2500 ---- ---- 565.20A 565.20A 572.10 -6.60 578.70 2525 ---- ---- 590.60A 590.60A 597.10 -6.60 603.70 2550 ---- ---- 615.30A 615.30A 622.10 -6.60 628.70 2575 ---- ---- 640.60A 640.60A 647.10 -6.60 653.70 2650 ---- ---- 715.30A 715.30A 722.10 -6.60 728.70 3000 ---- ---- 1065.40A 1065.40A 1072.10 -6.60 1078.70 3500 ---- ---- 1565.30A 1565.30A 1572.10 -6.60 1578.70 4000 ---- ---- 2065.50A 2065.50A 2072.10 -6.60 2078.70 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .20 +.10 .10 211 1460 ---- ---- ---- ---- .20 +.10 .10 1470 ---- ---- ---- ---- .20 +.10 .10 12 1475 ---- ---- ---- ---- .20 +.10 .10 53 1480 ---- ---- ---- ---- .20 +.10 .10 1490 ---- ---- ---- ---- .20 +.10 .10 11 1500 ---- ---- ---- ---- .20 .00 .20 3607 1510 ---- ---- ---- ---- .20 .00 .20 14 1515 ---- ---- ---- ---- .20 .00 .20 1520 ---- ---- ---- ---- .20 .00 .20 30 1525 ---- ---- ---- ---- .20 .00 .20 20 1530 ---- ---- ---- ---- .20 .00 .20 2 1535 ---- ---- ---- ---- .20 .00 .20 1540 ---- ---- ---- ---- .20 .00 .20 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 6 1555 ---- ---- ---- ---- .20 .00 .20 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 18 1580 ---- ---- ---- ---- .20 .00 .20 21 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 -.10 .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 .00 2 .30 3 1645 ---- ---- .30A .30A .30 -.10 1 .40 2 1650 ---- ---- ---- ---- .30 -.10 .40 73 1655 ---- ---- ---- ---- .30 -.10 .40 17 1660 ---- ---- ---- ---- .30 -.10 .40 28 1665 ---- ---- ---- ---- .30 -.10 .40 3 1670 ---- ---- ---- ---- .30 -.10 .40 103 1675 ---- ---- .40A .40A .40 -.10 .50 46 1680 ---- ---- .40A .40A .40 -.10 2 .50 5 1685 ---- ---- ---- ---- .40 -.10 .50 5 1690 ---- ---- ---- ---- .40 -.10 .50 4 1695 ---- ---- .50A .50A .40 -.20 .60 29 1700 .50 .50 .50 .50 .40 -.20 10 .60 182 1705 ---- ---- .50A .50A .40 -.20 .60 2 1710 ---- ---- .60A .60A .50 -.20 .70 16 1715 .40 .40 .40 .40 .50 -.20 2 .70 6 1720 .50 .50 .50 .50 .50 -.30 1 .80 1 44 1725 .60 .60 .60 .60 .60 -.20 3 .80 146 1730 ---- ---- .70A .70A .60 -.30 .90 1 26 1735 ---- ---- .80A .80A .70 -.30 1.00 8 1740 .90 .90 .80A .80A .70 -.30 1 1.00 39 1745 ---- ---- .90A .90A .80 -.30 1.10 1 3 1750 1.10 1.10 .90 .90 .90 -.30 15 1.20 1 708 1755 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 1 14 1760 ---- ---- 1.10A 1.10A 1.00 -.40 1 1.40 1 37 1765 ---- ---- 1.20A 1.20A 1.20 -.40 1 1.60 1 10 1770 1.20 1.20 1.20 1.20 1.30 -.40 4 1.70 1 66 1775 ---- ---- 1.40A 1.40A 1.40 -.40 10 1.80 3 327 1780 ---- ---- 1.50A 1.50A 1.50 -.50 2.00 48 1785 1.60 1.60 1.60 1.60 1.70 -.50 6 2.20 1 141 1790 1.90 1.90 1.80A 1.80A 1.90 -.50 12 2.40 1 55 1795 2.30 2.30 1.90 1.90 2.00 -.60 10 2.60 2 107 1800 2.00 2.00 2.00 2.00 2.20 -.70 45 2.90 9 842 1805 ---- ---- 2.30A 2.30A 2.50 -.60 16 3.10 2 107 1810 3.00 3.00 2.50 2.70B 2.70 -.70 19 3.40 141 1815 ---- ---- 2.70A 2.70A 3.00 -.80 17 3.80 18 117 1820 3.40 3.40 3.00A 3.00A 3.30 -.80 19 4.10 3 235 1825 3.30 3.30 3.30 3.60B 3.60 -.90 39 4.50 80 395 1830 3.80 3.80 3.60A 3.80 4.00 -1.00 24 5.00 3 183 1835 5.10 5.10 4.00A 4.20A 4.40 -1.10 15 5.50 3 214 1840 5.40 5.40 4.40A 4.40A 4.80 -1.20 39 6.00 20 641 1845 6.10 6.10 4.90A 4.90A 5.30 -1.40 80 6.70 4 70 1850 ---- ---- 5.40A 5.40A 5.90 -1.40 39 7.30 4 849 1855 ---- ---- 5.90A 5.90A 6.50 -1.50 4 8.00 4 147 1860 ---- ---- 6.50A 6.50A 7.20 -1.60 5 8.80 2 390 1865 8.10 8.10 7.20A 7.20A 8.00 -1.70 11 9.70 7 167 1870 8.40 8.40 7.90A 9.00B 8.80 -1.90 14 10.70 3 177 1875 9.30 9.50 8.70A 9.30A 9.70 -2.00 15 11.70 4 1628 1880 11.80 11.80 9.60A 11.00B 10.70 -2.20 37 12.90 22 104 1885 11.50 11.50 10.60A 12.10B 11.80 -2.30 5 14.10 2 321 1890 ---- ---- 11.60A 11.60A 13.00 -2.50 5 15.50 1 56 1895 ---- ---- 12.80A 12.80A 14.30 -2.60 4 16.90 1 105 1900 14.20 14.20 14.10A 16.10B 15.70 -2.80 5 18.50 20 1549 1905 16.00 17.50 15.40A 17.60B 17.20 -3.00 6 20.20 1 90 1910 ---- ---- 16.90A 16.90A 18.80 -3.20 4 22.00 64 128 1915 22.50 23.00B 18.50A 23.00B 20.50 -3.40 5 23.90 35 2100 1920 24.40 25.00B 20.20A 23.00B 22.40 -3.50 20 25.90 38 173 1925 26.60 27.20B 22.00 25.10B 24.40 -3.70 4 28.10 10 2671 1930 24.10 24.10 23.90A 27.20B 26.50 -3.90 5 30.40 6 248 1935 29.00 29.10 26.00A 28.40B 28.70 -4.10 5 32.80 157 314 1940 29.20 29.20 28.20A 28.20A 31.10 -4.20 4 35.30 171 181 1945 ---- ---- 30.50A 30.50A 33.50 -4.50 52 38.00 216 283 1950 ---- ---- 32.90A 32.90A 36.10 -4.70 160 40.80 38 496 1955 ---- ---- 35.50A 35.50A 38.90 -4.80 43.70 1 80 1960 ---- ---- 38.10A 38.10A 41.70 -5.00 2 46.70 3 206 1965 45.00 45.00 40.90A 40.90A 44.70 -5.20 11 49.90 185 1970 45.60 45.60 43.90A 45.10A 47.80 -5.30 1 53.10 27 1975 ---- ---- 46.90A 46.90A 51.00 -5.50 56.50 91 1980 ---- ---- 50.10A 50.10A 54.30 -5.60 59.90 1 110 1985 ---- ---- 53.30A 53.30A 57.70 -5.80 63.50 93 1990 ---- ---- 56.70A 56.70A 61.20 -5.90 67.10 1 1684 1995 ---- ---- 60.20A 60.20A 64.90 -6.00 70.90 161 2000 ---- ---- 63.80A 63.80A 68.60 -6.10 2 74.70 397 2005 ---- ---- 67.50A 67.50A 72.40 -6.20 78.60 76 2010 ---- ---- 71.20A 71.20A 76.30 -6.30 82.60 74 2015 ---- ---- 75.10A 75.10A 80.30 -6.30 86.60 265 2020 ---- ---- 79.00A 79.00A 84.30 -6.50 90.80 300 2025 ---- ---- 83.00A 83.00A 88.50 -6.50 95.00 19 2030 ---- ---- 87.10A 87.10A 92.70 -6.50 99.20 27 2035 ---- ---- 91.30A 91.30A 96.90 -6.60 103.50 9 2040 ---- ---- 95.50A 95.50A 101.20 -6.70 107.90 3 2045 ---- ---- 99.80A 99.80A 105.60 -6.70 112.30 4 2050 ---- ---- 104.10A 104.10A 110.00 -6.70 116.70 74 2055 ---- ---- 108.50A 108.50A 114.50 -6.70 121.20 3 2060 ---- ---- 112.90A 112.90A 119.00 -6.80 125.80 27 2065 ---- ---- 117.40A 117.40A 123.50 -6.80 130.30 1 2070 ---- ---- 121.90A 121.90A 128.10 -6.80 134.90 1 181 2075 ---- ---- 126.40A 126.40A 132.70 -6.80 139.50 12 2080 ---- ---- 131.00A 131.00A 137.30 -6.90 144.20 153 2085 ---- ---- 135.70A 135.70A 142.00 -6.90 148.90 9 2090 ---- ---- 140.30A 140.30A 146.70 -6.90 153.60 3 2095 ---- ---- 145.00A 145.00A 151.40 -6.90 158.30 6 2100 ---- ---- 149.70A 149.70A 156.10 -6.90 163.00 1 2105 ---- ---- 155.30A 155.30A 160.90 -6.90 167.80 2110 ---- ---- 160.00A 160.00A 165.60 -7.00 172.60 2 2115 ---- ---- 164.80A 164.80A 170.40 -7.00 177.40 2 2120 ---- ---- 169.60A 169.60A 175.20 -7.00 182.20 1 2125 ---- ---- 173.50A 173.50A 180.10 -6.90 187.00 17 2130 ---- ---- 179.20A 179.20A 184.90 -6.90 191.80 2 2135 ---- ---- 184.00A 184.00A 189.80 -6.90 196.70 2140 ---- ---- 188.80A 188.80A 194.60 -6.90 201.50 2145 ---- ---- 193.70A 193.70A 199.50 -6.90 206.40 2150 ---- ---- 197.70A 197.70A 204.40 -6.90 211.30 2155 ---- ---- 203.30A 203.30A 209.30 -6.90 216.20 2160 ---- ---- 208.20A 208.20A 214.20 -6.90 221.10 2 2165 ---- ---- 213.10A 213.10A 219.10 -6.90 226.00 3 2170 ---- ---- 218.00A 218.00A 224.00 -6.90 230.90 4 2175 ---- ---- 222.10A 222.10A 228.90 -6.90 235.80 4 2180 ---- ---- 227.80A 227.80A 233.90 -6.80 240.70 5 2185 ---- ---- 232.80A 232.80A 238.80 -6.80 245.60 6 2190 ---- ---- 237.70A 237.70A 243.70 -6.90 250.60 7 2195 ---- ---- 242.60A 242.60A 248.70 -6.80 255.50 2 2200 ---- ---- 246.70A 246.70A 253.60 -6.90 260.50 18 2205 ---- ---- 252.50A 252.50A 258.50 -6.90 265.40 2 2210 ---- ---- 257.40A 257.40A 263.50 -6.90 270.40 2 2215 ---- ---- 262.40A 262.40A 268.40 -6.90 275.30 2 2220 ---- ---- 267.30A 267.30A 273.40 -6.90 280.30 2225 ---- ---- 271.40A 271.40A 278.40 -6.90 285.30 23 2230 ---- ---- 277.30A 277.30A 283.30 -6.90 290.20 3 2235 ---- ---- 282.20A 282.20A 288.30 -6.90 295.20 2 2240 ---- ---- 287.20A 287.20A 293.30 -6.90 300.20 2245 ---- ---- 292.20A 292.20A 298.30 -6.90 305.20 2250 ---- ---- 296.20A 296.20A 303.30 -6.80 310.10 29 2255 ---- ---- 302.10A 302.10A 308.20 -6.90 315.10 2260 ---- ---- 307.10A 307.10A 313.20 -6.90 320.10 2265 ---- ---- 312.10A 312.10A 318.20 -6.90 325.10 2270 ---- ---- 317.10A 317.10A 323.20 -6.90 330.10 2275 ---- ---- 321.10A 321.10A 328.20 -6.90 335.10 34 2280 ---- ---- 327.20A 327.20A 333.20 -6.90 340.10 2285 ---- ---- 332.20A 332.20A 338.20 -6.90 345.10 2290 ---- ---- 337.20A 337.20A 343.20 -6.90 350.10 2295 ---- ---- 342.10A 342.10A 348.20 -6.90 355.10 2300 ---- ---- 346.60A 346.60A 353.20 -6.90 360.10 28 2305 ---- ---- 352.10A 352.10A 358.20 -6.90 365.10 2310 ---- ---- 357.10A 357.10A 363.20 -6.90 370.10 2320 ---- ---- 367.10A 367.10A 373.20 -6.90 380.10 2325 ---- ---- 372.10A 372.10A 378.20 -6.90 385.10 5 21 2330 ---- ---- 377.10A 377.10A 383.20 -6.90 390.10 2340 ---- ---- 387.10A 387.10A 393.20 -6.90 400.10 2350 ---- ---- 396.60A 396.60A 403.20 -6.90 410.10 6 2360 ---- ---- 407.10A 407.10A 413.20 -6.90 420.10 2370 ---- ---- 417.10A 417.10A 423.20 -6.90 430.10 2375 ---- ---- 422.10A 422.10A 428.20 -6.90 435.10 2380 ---- ---- 427.10A 427.10A 433.20 -6.90 440.10 2390 ---- ---- 437.10A 437.10A 443.20 -6.90 450.10 2400 ---- ---- 446.60A 446.60A 453.20 -6.90 460.10 2410 ---- ---- 457.10A 457.10A 463.20 -6.90 470.10 2425 ---- ---- 472.20A 472.20A 478.20 -6.90 485.10 2450 ---- ---- 496.60A 496.60A 503.20 -6.90 510.10 2475 ---- ---- 522.20A 522.20A 528.20 -6.90 535.10 2500 ---- ---- 546.60A 546.60A 553.20 -6.90 560.10 2525 ---- ---- 572.20A 572.20A 578.20 -6.90 585.10 2550 ---- ---- 596.60A 596.60A 603.20 -6.90 610.10 2575 ---- ---- 622.20A 622.20A 628.20 -6.90 635.10 2600 ---- ---- 646.70A 646.70A 653.20 -6.90 660.10 2800 ---- ---- 846.80A 846.80A 853.20 -6.90 860.10 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 .00 .10 465 1405 ---- ---- ---- ---- .10 -.10 .20 1410 ---- ---- ---- ---- .10 -.10 .20 1415 ---- ---- ---- ---- .10 -.10 .20 1420 ---- ---- ---- ---- .10 -.10 .20 1425 ---- ---- ---- ---- .10 -.10 .20 66 1430 ---- ---- ---- ---- .10 -.10 .20 1435 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 504 1445 ---- ---- ---- ---- .10 -.10 .20 1450 ---- ---- ---- ---- .10 -.10 .20 1753 1455 ---- ---- ---- ---- .10 -.10 .20 38 1460 ---- ---- ---- ---- .10 -.10 .20 1465 ---- ---- ---- ---- .10 -.10 .20 83 1470 ---- ---- ---- ---- .10 -.10 .20 4 1475 ---- ---- ---- ---- .10 -.10 .20 50 1480 ---- ---- ---- ---- .10 -.10 .20 1485 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .10 -.10 .20 14 1495 ---- ---- ---- ---- .10 -.10 .20 1500 ---- ---- ---- ---- .10 -.10 .20 1667 1505 ---- ---- ---- ---- .20 .00 .20 1510 ---- ---- ---- ---- .20 .00 .20 25 1515 ---- ---- ---- ---- .20 -.10 .30 40 1520 ---- ---- ---- ---- .20 -.10 .30 1525 ---- ---- ---- ---- .20 -.10 .30 210 1530 ---- ---- ---- ---- .20 -.10 .30 1535 ---- ---- ---- ---- .20 -.10 .30 1001 1540 ---- ---- ---- ---- .20 -.10 .30 3 1545 ---- ---- ---- ---- .20 -.10 .30 1550 ---- ---- ---- ---- .20 -.10 .30 4056 1555 ---- ---- ---- ---- .20 -.10 .30 59 1560 ---- ---- ---- ---- .20 -.10 .30 1565 ---- ---- ---- ---- .20 -.10 .30 1570 ---- ---- ---- ---- .20 -.10 .30 4 1575 ---- ---- ---- ---- .30 .00 .30 442 1580 ---- ---- ---- ---- .30 -.10 .40 33 1585 ---- ---- ---- ---- .30 -.10 .40 40 1590 ---- ---- ---- ---- .30 -.10 .40 5 1595 ---- ---- ---- ---- .30 -.10 .40 1600 ---- ---- ---- ---- .30 -.10 .40 1413 1605 ---- ---- ---- ---- .30 -.10 .40 1610 ---- ---- ---- ---- .30 -.10 .40 1615 ---- ---- ---- ---- .40 -.10 .50 3 1620 ---- ---- ---- ---- .40 -.10 .50 6 1625 .50 .50 .50 .50 .40 -.10 15 .50 236 1630 ---- ---- ---- ---- .40 -.10 .50 4 32 1635 ---- ---- .50A .50A .50 -.10 .60 3 1640 ---- ---- ---- ---- .50 -.10 .60 1 1645 ---- ---- ---- ---- .50 -.10 .60 11 1650 ---- ---- .60A .60A .50 -.20 .70 499 1655 ---- ---- ---- ---- .60 -.10 .70 1660 ---- ---- .70A .70A .60 -.20 .80 107 1665 ---- ---- .70A .70A .70 -.10 .80 1 20 1670 .70 .70 .70 .70 .70 -.20 8 .90 53 1675 ---- ---- .80A .80A .80 -.20 1.00 1020 1680 ---- ---- .90A .90A .80 -.20 1 1.00 12 1685 ---- ---- .90A .90A .90 -.20 1.10 1690 ---- ---- 1.00A 1.00A 1.00 -.20 1 1.20 16 1695 ---- ---- 1.00A 1.00A 1.00 -.30 1.30 110 1700 ---- ---- 1.10A 1.10A 1.10 -.30 44 1.40 7 5630 1705 ---- ---- 1.20A 1.20A 1.20 -.30 1.50 1 109 1710 ---- ---- 1.20A 1.20A 1.30 -.30 1.60 192 1715 ---- ---- 1.30A 1.30A 1.40 -.30 1.70 3 15 1720 ---- ---- 1.40A 1.40A 1.50 -.40 1.90 10 1725 ---- ---- 1.50A 1.50A 1.60 -.40 3 2.00 4 487 1730 1.50 1.50 1.50 1.50 1.70 -.40 1 2.10 1 22 1735 ---- ---- 1.70A 1.70A 1.90 -.40 2.30 24 1740 ---- ---- 1.90A 1.90A 2.00 -.50 1 2.50 2 1059 1745 ---- ---- 2.00A 2.00A 2.10 -.60 1 2.70 2 32 1750 2.20 2.20 2.20 2.20 2.30 -.50 18 2.80 4 1667 1755 ---- ---- 2.30A 2.30A 2.50 -.60 5 3.10 51 1760 ---- ---- 2.50A 2.50A 2.70 -.60 3 3.30 4 76 1765 2.60 2.60 2.60 2.80B 2.90 -.60 7 3.50 27 246 1770 3.40 3.40 2.90A 2.90A 3.10 -.70 12 3.80 14 222 1775 3.20 3.30 3.10A 3.30 3.30 -.80 64 4.10 24 1142 1780 4.00 4.00 3.40A 3.40A 3.60 -.80 17 4.40 2 160 1785 3.90 3.90 3.70A 3.80 3.90 -.80 57 4.70 3 100 1790 4.20 4.20 4.00A 4.10A 4.20 -.90 21 5.10 10 100 1795 ---- ---- 4.30A 4.30A 4.60 -.90 5.50 35 86 1800 5.40 5.50 4.60A 4.60A 4.90 -1.10 43 6.00 100 3614 1805 5.40 5.40 5.00 5.40B 5.40 -1.00 8 6.40 1 43 1810 ---- ---- 5.40A 5.40A 5.80 -1.10 8 6.90 13 165 1815 ---- ---- 5.90A 5.90A 6.30 -1.20 7.50 64 1820 6.60 6.60 6.40A 6.40A 6.80 -1.30 2 8.10 289 1825 7.80 7.80 6.90A 6.90A 7.40 -1.40 13 8.80 90 1206 1830 8.80 8.90B 7.40A 7.40A 8.00 -1.50 15 9.50 7 21 1835 9.00 9.00 8.10A 8.10A 8.70 -1.50 13 10.20 76 254 1840 ---- ---- 8.70A 8.70A 9.40 -1.60 11.00 1 346 1845 ---- ---- 9.40A 9.40A 10.20 -1.70 11.90 78 1850 12.20 12.20 10.20A 10.20A 11.00 -1.90 47 12.90 65 2781 1855 ---- ---- 11.00A 11.00A 11.90 -2.00 1 13.90 70 1860 ---- ---- 11.90A 11.90A 12.90 -2.10 9 15.00 87 1865 13.50 13.50 12.90A 13.50 14.00 -2.20 5 16.20 153 1870 15.30 15.30 13.90A 13.90A 15.10 -2.30 2 17.40 7 370 1875 ---- ---- 15.00A 15.00A 16.30 -2.50 6 18.80 18 1450 1880 ---- ---- 16.30A 16.30A 17.60 -2.60 20.20 250 1885 ---- ---- 17.50A 17.50A 19.00 -2.70 1 21.70 3 92 1890 20.60 20.60 18.90A 20.90B 20.40 -2.90 2 23.30 3 134 1895 ---- ---- 20.30A 20.30A 22.00 -3.00 25.00 416 1900 25.40 26.00 21.80A 23.20B 23.70 -3.10 24 26.80 17 6415 1905 ---- ---- 23.40A 23.40A 25.40 -3.30 28.70 51 270 1910 28.00 28.00 25.10A 25.10A 27.20 -3.50 10 30.70 151 1915 ---- ---- 26.90A 26.90A 29.20 -3.60 32.80 16 123 1920 29.00 31.70 28.90A 30.50A 31.20 -3.80 14 35.00 23 214 1925 ---- ---- 30.90A 30.90A 33.30 -4.00 1 37.30 16 1189 1930 34.40 35.10 33.00A 36.30B 35.60 -4.00 4 39.60 42 485 1935 ---- ---- 35.20A 35.20A 37.90 -4.20 42.10 62 419 1940 41.00 41.00 37.50A 41.10B 40.30 -4.40 28 44.70 54 156 1945 45.40 46.30B 39.90A 46.30B 42.80 -4.60 1 47.40 5 325 1950 44.10 44.10 42.40A 42.40A 45.50 -4.60 21 50.10 79 1793 1955 ---- ---- 44.90A 44.90A 48.20 -4.80 53.00 1 139 1960 49.50 49.50 47.60A 47.60A 51.00 -5.00 2 56.00 2 279 1965 ---- ---- 50.40A 50.40A 53.90 -5.10 59.00 261 1970 ---- ---- 53.20A 53.20A 56.90 -5.30 62.20 1234 1975 ---- ---- 56.20A 56.20A 60.00 -5.40 65.40 909 1980 ---- ---- 59.30A 59.30A 63.20 -5.50 68.70 184 1985 ---- ---- 62.40A 62.40A 66.50 -5.60 72.10 238 1990 72.70 74.20B 65.70A 71.00B 69.80 -5.70 4 75.50 623 1995 ---- ---- 69.00A 69.00A 73.30 -5.80 79.10 367 2000 ---- ---- 72.40A 72.40A 76.80 -5.90 82.70 9 1354 2005 ---- ---- 75.90A 75.90A 80.40 -6.00 86.40 354 2010 ---- ---- 79.40A 79.40A 84.10 -6.00 90.10 305 2015 ---- ---- 83.10A 83.10A 87.80 -6.10 93.90 650 2020 ---- ---- 86.80A 86.80A 91.60 -6.20 97.80 80 2025 ---- ---- 90.60A 90.60A 95.50 -6.30 101.80 50 449 2030 ---- ---- 94.50A 94.50A 99.50 -6.30 105.80 396 2035 ---- ---- 98.40A 98.40A 103.50 -6.40 109.90 157 2040 ---- ---- 102.40A 102.40A 107.50 -6.50 114.00 98 2045 ---- ---- 106.40A 106.40A 111.70 -6.50 118.20 14 2050 ---- ---- 110.50A 110.50A 115.80 -6.60 122.40 274 2055 ---- ---- 114.60A 114.60A 120.10 -6.60 126.70 25 2060 ---- ---- 118.80A 118.80A 124.30 -6.80 131.10 86 2065 ---- ---- 123.10A 123.10A 128.70 -6.70 135.40 6 2070 ---- ---- 127.30A 127.30A 133.00 -6.80 139.80 62 2075 ---- ---- 131.70A 131.70A 137.40 -6.90 144.30 257 2080 ---- ---- 136.00A 136.00A 141.80 -6.90 148.70 36 2085 ---- ---- 140.40A 140.40A 146.30 -6.90 153.20 143 2090 ---- ---- 144.90A 144.90A 150.80 -6.90 157.70 105 2095 ---- ---- 149.30A 149.30A 155.30 -6.90 162.20 45 2100 ---- ---- 153.80A 153.80A 159.90 -6.90 166.80 30 619 2105 ---- ---- 158.40A 158.40A 164.50 -6.90 171.40 2 2110 ---- ---- 162.90A 162.90A 169.10 -6.80 175.90 82 2115 ---- ---- 167.50A 167.50A 173.70 -6.90 180.60 15 2120 ---- ---- 172.10A 172.10A 178.40 -6.80 185.20 11 2125 ---- ---- 176.80A 176.80A 183.00 -6.90 189.90 2130 ---- ---- 181.40A 181.40A 187.70 -6.90 194.60 24 2135 ---- ---- 186.10A 186.10A 192.40 -6.90 199.30 5 2140 ---- ---- 190.80A 190.80A 197.10 -6.90 204.00 8 2145 ---- ---- 196.40A 196.40A 201.90 -6.90 208.80 3 2150 ---- ---- 200.20A 200.20A 206.60 -7.00 213.60 23 2155 ---- ---- 205.90A 205.90A 211.40 -6.90 218.30 3 2160 ---- ---- 210.50A 210.50A 216.20 -6.90 223.10 3 2165 ---- ---- 215.40A 215.40A 221.00 -6.90 227.90 2170 ---- ---- 220.20A 220.20A 225.80 -6.90 232.70 2 2175 ---- ---- 224.00A 224.00A 230.60 -6.90 237.50 93 2180 ---- ---- 229.70A 229.70A 235.40 -6.90 242.30 4 2185 ---- ---- 234.70A 234.70A 240.30 -6.80 247.10 1 2190 ---- ---- 239.50A 239.50A 245.10 -6.90 252.00 1 2195 ---- ---- 244.30A 244.30A 250.00 -6.80 256.80 1 2200 ---- ---- 248.10A 248.10A 254.80 -6.90 261.70 146 2205 ---- ---- 254.00A 254.00A 259.70 -6.80 266.50 1 2210 ---- ---- 258.90A 258.90A 264.60 -6.80 271.40 2 2215 ---- ---- 263.70A 263.70A 269.40 -6.90 276.30 1 2220 ---- ---- 268.50A 268.50A 274.30 -6.90 281.20 2225 ---- ---- 272.40A 272.40A 279.20 -6.90 286.10 1 92 2230 ---- ---- 278.30A 278.30A 284.10 -6.90 291.00 1 2235 ---- ---- 283.20A 283.20A 289.00 -6.90 295.90 2240 ---- ---- 288.10A 288.10A 294.00 -6.80 300.80 2245 ---- ---- 293.00A 293.00A 298.90 -6.80 305.70 2 2250 ---- ---- 297.00A 297.00A 303.80 -6.90 310.70 6 2255 ---- ---- 302.80A 302.80A 308.70 -6.90 315.60 1 2260 ---- ---- 307.80A 307.80A 313.70 -6.80 320.50 3 2265 ---- ---- 312.70A 312.70A 318.60 -6.90 325.50 2 2270 ---- ---- 317.70A 317.70A 323.60 -6.80 330.40 1 2275 ---- ---- 321.60A 321.60A 328.50 -6.90 335.40 1 2280 ---- ---- 327.60A 327.60A 333.50 -6.90 340.40 2285 ---- ---- 332.50A 332.50A 338.40 -6.90 345.30 2290 ---- ---- 337.50A 337.50A 343.40 -6.90 350.30 1 2295 ---- ---- 342.40A 342.40A 348.40 -6.80 355.20 2300 ---- ---- 346.40A 346.40A 353.30 -6.90 360.20 53 2305 ---- ---- 352.50A 352.50A 358.30 -6.90 365.20 2310 ---- ---- 357.40A 357.40A 363.30 -6.90 370.20 2315 ---- ---- 362.40A 362.40A 368.30 -6.80 375.10 2320 ---- ---- 367.40A 367.40A 373.20 -6.90 380.10 2325 ---- ---- 371.20A 371.20A 378.20 -6.90 385.10 4 2330 ---- ---- 377.40A 377.40A 383.20 -6.90 390.10 2335 ---- ---- 382.40A 382.40A 388.20 -6.90 395.10 2340 ---- ---- 387.30A 387.30A 393.20 -6.90 400.10 2345 ---- ---- 392.30A 392.30A 398.20 -6.90 405.10 2350 ---- ---- 396.10A 396.10A 403.20 -6.90 410.10 5 2360 ---- ---- 407.30A 407.30A 413.20 -6.90 420.10 2370 ---- ---- 417.30A 417.30A 423.20 -6.90 430.10 2375 ---- ---- 422.30A 422.30A 428.20 -6.90 435.10 4 2380 ---- ---- 427.30A 427.30A 433.20 -6.90 440.10 2390 ---- ---- 437.20A 437.20A 443.20 -6.90 450.10 2400 ---- ---- 447.20A 447.20A 453.20 -6.90 460.10 3 2410 ---- ---- 457.30A 457.30A 463.20 -6.90 470.10 2420 ---- ---- 467.30A 467.30A 473.20 -6.90 480.10 2425 ---- ---- 472.30A 472.30A 478.20 -6.90 485.10 2430 ---- ---- 477.30A 477.30A 483.20 -6.90 490.10 2440 ---- ---- 487.30A 487.30A 493.20 -6.90 500.10 2450 ---- ---- 497.20A 497.20A 503.20 -6.90 510.10 258 2475 ---- ---- 522.30A 522.30A 528.20 -6.90 535.10 2490 ---- ---- 537.30A 537.30A 543.20 -6.90 550.10 2500 ---- ---- 547.20A 547.20A 553.20 -6.90 560.10 71 2525 ---- ---- 572.20A 572.20A 578.20 -6.90 585.10 2550 ---- ---- 597.20A 597.20A 603.20 -6.90 610.10 2575 ---- ---- 622.30A 622.30A 628.20 -6.90 635.10 2600 ---- ---- 647.20A 647.20A 653.20 -6.90 660.10 2625 ---- ---- 672.20A 672.20A 678.20 -6.90 685.10 2650 ---- ---- 697.20A 697.20A 703.20 -6.90 710.10 2700 ---- ---- 747.20A 747.20A 753.20 -6.90 760.10 2750 ---- ---- 797.20A 797.20A 803.20 -6.90 810.10 2800 ---- ---- 847.30A 847.30A 853.20 -6.90 860.10 2900 ---- ---- 947.20A 947.20A 953.20 -6.90 960.10 3000 ---- ---- 1047.30A 1047.30A 1053.20 -6.90 1060.10 3100 ---- ---- 1147.30A 1147.30A 1153.20 -6.90 1160.10 3200 ---- ---- 1247.20A 1247.20A 1253.20 -6.90 1260.10 3400 ---- ---- 1447.40A 1447.40A 1453.20 -6.90 1460.10 3600 ---- ---- 1647.40A 1647.40A 1653.20 -6.90 1660.10 3800 ---- ---- 1847.40A 1847.40A 1853.20 -6.90 1860.10 4000 ---- ---- 2047.40A 2047.40A 2053.20 -6.90 2060.10 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 37 1275 ---- ---- ---- ---- .20 +.10 .10 1300 ---- ---- ---- ---- .20 +.10 .10 24 1325 ---- ---- ---- ---- .20 +.10 .10 1350 ---- ---- ---- ---- .20 +.10 .10 145 1375 ---- ---- ---- ---- .20 +.10 .10 50 1400 ---- ---- ---- ---- .20 .00 .20 4046 1425 ---- ---- ---- ---- .20 .00 .20 3 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 .20 .20 .20 .20 .20 .00 25 .20 2 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 -.10 .30 2 1475 ---- ---- ---- ---- .20 -.10 .30 3 1480 ---- ---- ---- ---- .20 -.10 .30 1490 ---- ---- ---- ---- .20 -.10 .30 1500 ---- ---- ---- ---- .20 -.10 .30 75 1510 ---- ---- ---- ---- .30 .00 .30 1520 ---- ---- ---- ---- .30 -.10 .40 3 1525 ---- ---- ---- ---- .30 -.10 .40 75 1530 ---- ---- ---- ---- .30 -.10 .40 6 1535 ---- ---- ---- ---- .30 -.10 .40 1540 ---- ---- ---- ---- .30 -.10 .40 1545 ---- ---- ---- ---- .30 -.10 .40 1550 ---- ---- ---- ---- .30 -.10 .40 70 1555 ---- ---- ---- ---- .40 .00 .40 1560 ---- ---- ---- ---- .40 -.10 .50 1565 ---- ---- ---- ---- .40 -.10 .50 1570 ---- ---- ---- ---- .40 -.10 .50 10 1575 ---- ---- ---- ---- .40 -.10 .50 56 1580 ---- ---- ---- ---- .50 .00 .50 1585 ---- ---- ---- ---- .50 -.10 .60 1590 ---- ---- ---- ---- .50 -.10 .60 1 1595 ---- ---- ---- ---- .50 -.10 .60 1600 ---- ---- ---- ---- .60 .00 .60 109 1605 ---- ---- ---- ---- .60 -.10 .70 3 1610 ---- ---- ---- ---- .60 -.10 .70 1615 ---- ---- ---- ---- .70 .00 .70 1620 ---- ---- .70A .70A .70 -.10 .80 534 1625 ---- ---- ---- ---- .70 -.10 .80 27 1630 ---- ---- ---- ---- .80 .00 .80 1635 ---- ---- ---- ---- .80 -.10 .90 1640 ---- ---- .90A .90A .90 -.10 1.00 1645 ---- ---- .90A .90A .90 -.10 1.00 1650 .90 .90 .90 .90 1.00 -.10 8 1.10 1024 1655 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1660 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1665 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1670 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 17 1675 ---- ---- 1.30A 1.30A 1.30 -.20 1.50 25 1680 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1685 ---- ---- 1.40A 1.40A 1.50 -.20 1.70 1690 ---- ---- 1.50A 1.50A 1.50 -.30 1.80 7 1695 ---- ---- 1.60A 1.60A 1.60 -.30 1.90 4 1700 ---- ---- 1.70A 1.70A 1.70 -.40 6 2.10 20 465 1705 ---- ---- 1.80A 1.80A 1.90 -.30 2.20 4 1710 ---- ---- 1.90A 1.90A 2.00 -.40 2.40 1715 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 1 2 1720 ---- ---- 2.20A 2.20A 2.20 -.50 3 2.70 6 1725 2.30 2.30 2.30 2.30 2.40 -.40 1 2.80 3 204 1730 ---- ---- 2.50A 2.50A 2.50 -.50 3.00 8 1735 ---- ---- 2.60A 2.60A 2.70 -.50 3.20 2 6 1740 ---- ---- 2.80A 2.80A 2.90 -.50 3.40 4 20 1745 ---- ---- 3.00A 3.00A 3.10 -.60 1 3.70 2 2 1750 3.30 3.30 3.20A 3.30 3.30 -.60 7 3.90 206 1755 ---- ---- 3.40A 3.40A 3.50 -.70 2 4.20 6 73 1760 ---- ---- 3.60A 3.60A 3.80 -.60 4.40 5 45 1765 ---- ---- 3.90A 3.90A 4.10 -.60 1 4.70 23 1770 ---- ---- 4.10A 4.10A 4.30 -.80 3 5.10 275 1775 ---- ---- 4.40A 4.40A 4.70 -.70 9 5.40 12 136 1780 ---- ---- 4.70A 4.70A 5.00 -.80 2 5.80 4 1785 ---- ---- 5.00A 5.00A 5.30 -.80 1 6.10 23 1790 ---- ---- 5.40A 5.40A 5.70 -.90 5 6.60 12 1795 ---- ---- 5.80A 5.80A 6.10 -.90 7.00 6 1800 ---- ---- 6.20A 6.20A 6.50 -1.00 4 7.50 7 510 1805 ---- ---- 6.60A 6.60A 7.00 -1.00 8.00 23 1810 8.00 8.00 7.00A 8.10B 7.50 -1.10 2 8.60 10 1815 ---- ---- 7.50A 7.50A 8.00 -1.10 9.10 27 1820 ---- ---- 8.10A 8.10A 8.60 -1.20 9.80 5 1825 ---- ---- 8.60A 8.60A 9.20 -1.20 10.40 265 1830 ---- ---- 9.20A 9.20A 9.80 -1.40 11.20 65 1835 ---- ---- 9.90A 9.90A 10.50 -1.40 11.90 18 1840 12.40 12.40 10.60A 10.60A 11.20 -1.60 3 12.80 1 28 1845 ---- ---- 11.30A 11.30A 12.00 -1.60 13.60 8 16 1850 ---- ---- 12.10A 12.10A 12.80 -1.80 14.60 278 1303 1855 14.80 14.80 12.90A 12.90A 13.70 -1.80 5 15.50 4 1860 ---- ---- 13.80A 13.80A 14.60 -2.00 16.60 1 503 1865 ---- ---- 14.70A 14.70A 15.60 -2.10 17.70 1 60 1870 16.10 16.10 15.70A 16.10 16.70 -2.20 1 18.90 2 42 1875 17.70 17.70 16.70A 18.10B 17.80 -2.30 6 20.10 11 1320 1880 18.00 18.00 17.90A 17.90A 19.00 -2.40 6 21.40 2 9 1885 ---- ---- 19.10A 19.10A 20.30 -2.50 22.80 7 1890 21.90 21.90 20.30A 20.30A 21.60 -2.70 7 24.30 27 1895 ---- ---- 21.60A 21.60A 23.00 -2.80 25.80 7 34 1900 25.70 26.60B 23.00A 23.90B 24.50 -2.90 4 27.40 7 317 1905 ---- ---- 24.50A 24.50A 26.10 -3.00 29.10 4 1910 27.00 27.00 26.00A 26.00A 27.70 -3.20 1 30.90 6 9 1915 29.80 29.80 27.60A 27.60A 29.40 -3.30 2 32.70 24 1920 ---- ---- 29.40A 29.40A 31.20 -3.50 34.70 17 1925 ---- ---- 31.10A 31.10A 33.10 -3.60 36.70 3 423 1930 ---- ---- 33.00A 33.00A 35.10 -3.70 38.80 25 1935 ---- ---- 34.90A 34.90A 37.10 -3.80 40.90 45 1940 ---- ---- 37.00A 37.00A 39.20 -4.00 43.20 64 1945 ---- ---- 39.10A 39.10A 41.50 -4.10 45.60 16 1950 45.70 46.90B 41.30A 44.50B 43.80 -4.20 3 48.00 1 334 1955 ---- ---- 43.60A 43.60A 46.20 -4.30 50.50 20 1960 ---- ---- 45.90A 45.90A 48.60 -4.50 53.10 25 256 1965 ---- ---- 48.40A 48.40A 51.20 -4.60 16 55.80 256 1970 ---- ---- 50.90A 50.90A 53.80 -4.70 58.50 1 17 1975 ---- ---- 53.50A 53.50A 56.60 -4.80 61.40 13 434 1980 ---- ---- 56.20A 56.20A 59.40 -4.90 64.30 9 1985 62.20 62.20 59.00A 63.10B 62.30 -5.00 1 67.30 1 2 1990 ---- ---- 61.80A 61.80A 65.20 -5.20 70.40 1 16 1995 ---- ---- 64.80A 64.80A 68.30 -5.20 73.50 13 13 2000 71.30 71.30 67.70A 72.40B 71.40 -5.40 1 76.80 1 666 2005 ---- ---- 70.80A 70.80A 74.60 -5.50 80.10 1 283 2010 ---- ---- 74.00A 74.00A 77.80 -5.60 83.40 1 66 2015 ---- ---- 77.30A 77.30A 81.20 -5.70 86.90 6 101 2020 80.60 80.60 80.60 85.70B 84.60 -5.80 1 90.40 1 15 2025 ---- ---- 84.00A 84.00A 88.10 -5.90 94.00 10 110 2030 ---- ---- 87.40A 87.40A 91.60 -6.00 97.60 8 2035 ---- ---- 90.90A 90.90A 95.20 -6.10 101.30 35 2040 ---- ---- 94.50A 94.50A 98.90 -6.10 105.00 11 2045 ---- ---- 98.10A 98.10A 102.60 -6.20 108.80 2050 ---- ---- 101.80A 101.80A 106.40 -6.30 112.70 105 2055 ---- ---- 105.60A 105.60A 110.30 -6.30 116.60 2060 ---- ---- 109.40A 109.40A 114.20 -6.40 120.60 31 2065 ---- ---- 113.30A 113.30A 118.10 -6.50 124.60 6 2070 ---- ---- 117.20A 117.20A 122.10 -6.50 128.60 67 2075 ---- ---- 121.20A 121.20A 126.20 -6.50 132.70 86 2080 ---- ---- 125.20A 125.20A 130.30 -6.60 136.90 13 2085 ---- ---- 129.30A 129.30A 134.40 -6.70 141.10 10 2090 ---- ---- 133.40A 133.40A 138.60 -6.70 145.30 2095 ---- ---- 137.50A 137.50A 142.80 -6.70 149.50 2100 ---- ---- 141.70A 141.70A 147.10 -6.70 153.80 10 93 2105 ---- ---- 146.00A 146.00A 151.40 -6.70 158.10 2110 ---- ---- 150.20A 150.20A 155.70 -6.80 162.50 2115 ---- ---- 154.50A 154.50A 160.10 -6.80 166.90 30 2120 ---- ---- 158.90A 158.90A 164.50 -6.80 171.30 2 2125 ---- ---- 163.20A 163.20A 168.90 -6.80 175.70 17 2130 ---- ---- 167.60A 167.60A 173.30 -6.90 180.20 2135 ---- ---- 172.00A 172.00A 177.80 -6.90 184.70 2140 ---- ---- 176.50A 176.50A 182.30 -6.90 189.20 2145 ---- ---- 181.00A 181.00A 186.80 -6.90 193.70 2150 ---- ---- 185.50A 185.50A 191.40 -6.90 198.30 4 2155 ---- ---- 190.00A 190.00A 195.90 -6.90 202.80 2160 ---- ---- 194.50A 194.50A 200.50 -6.90 207.40 2165 ---- ---- 199.10A 199.10A 205.10 -6.90 212.00 2170 ---- ---- 203.70A 203.70A 209.70 -7.00 216.70 2175 ---- ---- 208.30A 208.30A 214.40 -6.90 221.30 2 2180 ---- ---- 212.90A 212.90A 219.00 -7.00 226.00 2185 ---- ---- 217.60A 217.60A 223.70 -7.00 230.70 2190 ---- ---- 222.20A 222.20A 228.40 -7.00 235.40 2195 ---- ---- 226.90A 226.90A 233.10 -7.00 1 240.10 2200 ---- ---- 231.60A 231.60A 237.80 -7.00 244.80 1 2205 ---- ---- 236.30A 236.30A 242.60 -6.90 249.50 2210 ---- ---- 242.10A 242.10A 247.30 -7.00 254.30 2215 ---- ---- 246.80A 246.80A 252.00 -7.00 259.00 2220 ---- ---- 251.60A 251.60A 256.80 -7.00 263.80 2225 ---- ---- 255.20A 255.20A 261.60 -7.00 268.60 1 2230 ---- ---- 261.10A 261.10A 266.40 -6.90 273.30 2235 ---- ---- 265.90A 265.90A 271.20 -6.90 278.10 2240 ---- ---- 270.70A 270.70A 276.00 -7.00 283.00 2245 ---- ---- 275.40A 275.40A 280.80 -7.00 287.80 2250 ---- ---- 279.10A 279.10A 285.60 -7.00 292.60 2255 ---- ---- 285.10A 285.10A 290.40 -7.00 297.40 2260 ---- ---- 289.90A 289.90A 295.30 -7.00 302.30 2265 ---- ---- 294.70A 294.70A 300.10 -7.00 307.10 2270 ---- ---- 299.50A 299.50A 305.00 -7.00 312.00 2275 ---- ---- 303.30A 303.30A 309.80 -7.00 316.80 1 2280 ---- ---- 309.20A 309.20A 314.70 -7.00 321.70 2285 ---- ---- 314.00A 314.00A 319.60 -7.00 326.60 2290 ---- ---- 318.90A 318.90A 324.40 -7.00 331.40 2295 ---- ---- 323.80A 323.80A 329.30 -7.00 336.30 2300 ---- ---- 327.60A 327.60A 334.20 -7.00 341.20 4 2305 ---- ---- 333.50A 333.50A 339.10 -7.00 346.10 2310 ---- ---- 338.40A 338.40A 344.00 -7.00 351.00 2315 ---- ---- 343.30A 343.30A 348.90 -7.00 355.90 2320 ---- ---- 348.20A 348.20A 353.80 -7.00 360.80 2325 ---- ---- 352.10A 352.10A 358.80 -6.90 365.70 1 2330 ---- ---- 358.20A 358.20A 363.70 -7.00 370.70 2340 ---- ---- 368.00A 368.00A 373.50 -7.00 380.50 2350 ---- ---- 376.70A 376.70A 383.40 -7.00 390.40 1 2360 ---- ---- 387.80A 387.80A 393.30 -7.00 400.30 2370 ---- ---- 397.70A 397.70A 403.20 -7.00 410.20 2375 ---- ---- 401.40A 401.40A 408.20 -7.00 415.20 1 2380 ---- ---- 407.60A 407.60A 413.10 -7.00 420.10 2390 ---- ---- 417.50A 417.50A 423.10 -7.00 430.10 2400 ---- ---- 426.20A 426.20A 433.00 -7.00 440.00 2410 ---- ---- 437.40A 437.40A 443.00 -7.00 450.00 2420 ---- ---- 447.40A 447.40A 453.00 -7.00 460.00 2425 ---- ---- 451.00A 451.00A 458.00 -7.00 465.00 2 2430 ---- ---- 457.30A 457.30A 463.00 -7.00 470.00 2450 ---- ---- 476.00A 476.00A 483.00 -7.00 490.00 1 2475 ---- ---- 502.30A 502.30A 508.00 -7.00 515.00 2500 ---- ---- 527.30A 527.30A 533.00 -7.00 540.00 1 2525 ---- ---- 552.30A 552.30A 558.00 -7.00 565.00 2550 ---- ---- 577.30A 577.30A 583.00 -7.00 590.00 2575 ---- ---- 602.30A 602.30A 608.00 -7.00 615.00 2600 ---- ---- 627.30A 627.30A 633.00 -7.00 640.00 2625 ---- ---- 652.40A 652.40A 658.00 -7.00 665.00 2700 ---- ---- 727.30A 727.30A 733.00 -7.00 740.00 3000 ---- ---- 1027.30A 1027.30A 1033.00 -7.00 1040.00 1 3500 ---- ---- 1527.40A 1527.40A 1533.00 -7.00 1540.00 4000 ---- ---- 2027.40A 2027.40A 2033.00 -7.00 2040.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 11 1275 ---- ---- ---- ---- .20 +.10 .10 37 1300 ---- ---- ---- ---- .20 +.10 .10 1325 ---- ---- ---- ---- .20 +.10 .10 1 1350 ---- ---- ---- ---- .20 +.10 .10 194 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .30 +.10 .20 1425 ---- ---- ---- ---- .30 .00 .30 1430 ---- ---- ---- ---- .30 .00 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .40 .00 .40 1475 ---- ---- ---- ---- .40 .00 .40 1480 ---- ---- ---- ---- .40 .00 .40 1 1490 ---- ---- ---- ---- .40 .00 .40 2 1500 ---- ---- ---- ---- .40 -.10 .50 3 1510 ---- ---- ---- ---- .40 -.10 .50 3 1520 ---- ---- ---- ---- .50 -.10 .60 1525 ---- ---- ---- ---- .50 -.10 .60 1 1530 ---- ---- ---- ---- .50 -.10 .60 1535 ---- ---- ---- ---- .50 -.10 .60 1540 ---- ---- ---- ---- .60 -.10 .70 2 1545 ---- ---- ---- ---- .60 -.10 .70 58 1550 ---- ---- ---- ---- .60 -.10 .70 1122 1555 ---- ---- ---- ---- .60 -.10 .70 10 1560 ---- ---- .70A .70A .70 -.10 .80 5 1565 ---- ---- ---- ---- .70 -.10 .80 5 1570 ---- ---- ---- ---- .70 -.10 .80 1575 ---- ---- .80A .80A .80 -.10 .90 20 1580 ---- ---- ---- ---- .80 -.10 .90 11 1585 ---- ---- .90A .90A .90 -.10 1.00 1 1590 ---- ---- .90A .90A .90 -.10 1.00 1595 ---- ---- 1.00A 1.00A .90 -.20 1.10 1600 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 307 1605 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1610 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 84 1615 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1620 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 9 1625 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 54 1630 ---- ---- 1.30A 1.30A 1.40 -.10 1.50 1635 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1640 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1645 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1650 ---- ---- 1.70A 1.70A 1.70 -.20 11 1.90 53 534 1655 ---- ---- 1.70A 1.70A 1.80 -.20 2.00 1660 ---- ---- 1.80A 1.80A 1.90 -.20 2.10 10 1665 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1670 ---- ---- 2.10A 2.10A 2.10 -.30 4 2.40 250 1675 ---- ---- 2.20A 2.20A 2.30 -.20 5 2.50 15 1680 ---- ---- 2.30A 2.30A 2.40 -.30 2.70 1685 ---- ---- 2.40A 2.40A 2.50 -.40 2.90 1690 ---- ---- 2.60A 2.60A 2.70 -.30 3.00 1695 ---- ---- 2.70A 2.70A 2.80 -.40 3.20 1700 ---- ---- 2.90A 2.90A 3.00 -.40 12 3.40 6 1440 1705 ---- ---- 3.10A 3.10A 3.20 -.40 3.60 96 1710 ---- ---- 3.30A 3.30A 3.40 -.40 3.80 3 1715 ---- ---- 3.50A 3.50A 3.60 -.50 4.10 11 1720 ---- ---- 3.70A 3.70A 3.80 -.50 4.30 1725 4.00 4.00 3.90A 4.00 4.00 -.60 7 4.60 3 38 1730 ---- ---- 4.10A 4.10A 4.30 -.50 4.80 11 1735 ---- ---- 4.30A 4.30A 4.50 -.60 5.10 103 1740 ---- ---- 4.60A 4.60A 4.80 -.60 5.40 90 1745 ---- ---- 4.90A 4.90A 5.10 -.60 5.70 1 589 1750 ---- ---- 5.10A 5.10A 5.40 -.70 6.10 2 368 1755 ---- ---- 5.50A 5.50A 5.70 -.80 6.50 67 1760 ---- ---- 5.80A 5.80A 6.10 -.70 6.80 54 1765 ---- ---- 6.10A 6.10A 6.50 -.70 7.20 20 1770 6.80 6.80 6.50A 6.70A 6.90 -.80 4 7.70 45 1775 ---- ---- 6.90A 6.90A 7.30 -.80 8.10 74 1780 ---- ---- 7.30A 7.30A 7.70 -.90 1 8.60 1785 ---- ---- 7.80A 7.80A 8.20 -1.00 9.20 1790 ---- ---- 8.20A 8.20A 8.70 -1.00 9.70 1795 ---- ---- 8.70A 8.70A 9.20 -1.10 10.30 7 1800 ---- ---- 9.30A 9.30A 9.80 -1.10 2 10.90 2 1450 1805 ---- ---- 9.80A 9.80A 10.40 -1.20 11.60 3 1810 ---- ---- 10.40A 10.40A 11.00 -1.30 12.30 13 1815 ---- ---- 11.10A 11.10A 11.70 -1.30 13.00 1820 ---- ---- 11.70A 11.70A 12.40 -1.40 13.80 3 12 1825 ---- ---- 12.40A 12.40A 13.20 -1.40 14.60 787 1830 ---- ---- 13.20A 13.20A 13.90 -1.60 1 15.50 1 14 1835 ---- ---- 14.00A 14.00A 14.80 -1.60 16.40 2 8 1840 15.80 15.90 14.80A 15.30A 15.70 -1.70 6 17.40 10 1845 ---- ---- 15.70A 15.70A 16.60 -1.90 18.50 1850 17.20 17.20 16.70A 17.20 17.60 -1.90 1 19.50 1561 1855 ---- ---- 17.60A 17.60A 18.60 -2.10 20.70 22 1860 ---- ---- 18.70A 18.70A 19.70 -2.20 21.90 10 1865 ---- ---- 19.80A 19.80A 20.90 -2.20 23.10 10 1870 21.00 21.00 21.00 22.40B 22.10 -2.40 5 24.50 45 1875 ---- ---- 22.20A 22.20A 23.40 -2.50 1 25.90 81 1880 24.50 24.50 23.50A 25.10B 24.70 -2.60 5 27.30 16 1885 ---- ---- 24.80A 24.80A 26.10 -2.80 28.90 69 1890 ---- ---- 26.20A 26.20A 27.60 -2.80 30.40 1895 ---- ---- 27.70A 27.70A 29.20 -2.90 32.10 12 1900 30.50 30.50 29.20A 31.30B 30.80 -3.10 6 33.90 1 940 1905 32.00 32.00 30.80A 30.80A 32.50 -3.20 5 35.70 43 1910 ---- ---- 32.50A 32.50A 34.20 -3.30 37.50 96 1915 ---- ---- 34.30A 34.30A 36.10 -3.40 39.50 47 1920 ---- ---- 36.10A 36.10A 38.00 -3.50 41.50 1000 1000 1925 42.10 42.80B 38.00A 42.70B 40.00 -3.60 7 43.60 10 213 1930 ---- ---- 40.00A 40.00A 42.10 -3.70 45.80 4 1935 ---- ---- 42.00A 42.00A 44.20 -3.90 48.10 69 1940 ---- ---- 44.10A 44.10A 46.40 -4.00 50.40 186 1945 ---- ---- 46.40A 46.40A 48.70 -4.10 52.80 1950 ---- ---- 48.60A 48.60A 51.10 -4.20 7 55.30 333 1955 ---- ---- 51.00A 51.00A 53.50 -4.40 57.90 12 1960 ---- ---- 53.40A 53.40A 56.10 -4.40 60.50 169 1965 ---- ---- 55.90A 55.90A 58.60 -4.60 63.20 11 1970 ---- ---- 58.50A 58.50A 61.30 -4.70 66.00 35 1975 ---- ---- 61.10A 61.10A 64.10 -4.70 26 68.80 376 1980 ---- ---- 63.90A 63.90A 66.90 -4.80 71.70 74 1985 ---- ---- 66.70A 66.70A 69.80 -4.90 74.70 59 1990 ---- ---- 69.50A 69.50A 72.70 -5.10 77.80 6 1995 ---- ---- 72.40A 72.40A 75.70 -5.20 80.90 12 2000 ---- ---- 75.40A 75.40A 78.80 -5.30 84.10 694 2005 ---- ---- 78.50A 78.50A 82.00 -5.30 87.30 7 2010 ---- ---- 81.60A 81.60A 85.20 -5.50 90.70 7 2015 ---- ---- 84.80A 84.80A 88.50 -5.50 94.00 3 2020 ---- ---- 88.20A 88.20A 91.80 -5.70 97.50 350 2025 ---- ---- 91.50A 91.50A 95.30 -5.70 101.00 384 2030 ---- ---- 94.90A 94.90A 98.70 -5.80 104.50 240 2035 ---- ---- 98.30A 98.30A 102.30 -5.80 108.10 1 2040 ---- ---- 101.80A 101.80A 105.80 -6.00 111.80 105 2045 ---- ---- 105.40A 105.40A 109.50 -6.00 115.50 3 2050 ---- ---- 109.00A 109.00A 113.20 -6.00 119.20 270 2055 ---- ---- 112.60A 112.60A 116.90 -6.10 123.00 101 2060 ---- ---- 116.30A 116.30A 120.70 -6.20 126.90 14 2065 ---- ---- 120.10A 120.10A 124.60 -6.20 130.80 153 2070 ---- ---- 123.90A 123.90A 128.50 -6.20 134.70 1 2075 ---- ---- 127.80A 127.80A 132.40 -6.30 138.70 100 2080 ---- ---- 131.70A 131.70A 136.40 -6.30 142.70 2 2085 ---- ---- 135.60A 135.60A 140.40 -6.40 146.80 1 2090 149.30 149.60B 139.60A 139.60A 144.50 -6.40 10 150.90 10 10 2095 ---- ---- 143.60A 143.60A 148.60 -6.40 155.00 2100 ---- ---- 147.70A 147.70A 152.70 -6.50 159.20 319 2105 ---- ---- 151.80A 151.80A 156.90 -6.50 163.40 210 2110 ---- ---- 155.90A 155.90A 161.10 -6.50 167.60 2115 ---- ---- 160.10A 160.10A 165.30 -6.60 171.90 2120 ---- ---- 164.30A 164.30A 169.50 -6.70 176.20 1 2125 ---- ---- 168.50A 168.50A 173.80 -6.70 180.50 6 2130 ---- ---- 172.80A 172.80A 178.20 -6.60 184.80 5 2135 ---- ---- 177.10A 177.10A 182.50 -6.70 189.20 2140 ---- ---- 181.40A 181.40A 186.90 -6.70 193.60 2145 ---- ---- 185.80A 185.80A 191.30 -6.70 198.00 2150 ---- ---- 190.20A 190.20A 195.70 -6.80 202.50 2155 ---- ---- 194.60A 194.60A 200.10 -6.80 206.90 2160 ---- ---- 199.00A 199.00A 204.60 -6.80 211.40 2165 ---- ---- 203.40A 203.40A 209.10 -6.80 215.90 2170 ---- ---- 207.90A 207.90A 213.60 -6.80 220.40 2175 ---- ---- 212.40A 212.40A 218.10 -6.80 224.90 28 2180 ---- ---- 216.90A 216.90A 222.60 -6.90 229.50 2185 ---- ---- 221.40A 221.40A 227.20 -6.90 234.10 2190 ---- ---- 225.90A 225.90A 231.80 -6.90 238.70 2195 ---- ---- 230.50A 230.50A 236.40 -6.90 243.30 2200 ---- ---- 235.10A 235.10A 241.00 -6.90 247.90 2 2205 ---- ---- 239.70A 239.70A 245.60 -6.90 252.50 2210 ---- ---- 244.30A 244.30A 250.20 -7.00 257.20 1 2215 ---- ---- 248.90A 248.90A 254.90 -6.90 261.80 3 2220 ---- ---- 253.60A 253.60A 259.60 -6.90 266.50 2225 ---- ---- 258.20A 258.20A 264.20 -7.00 271.20 1 2230 ---- ---- 262.90A 262.90A 268.90 -7.00 275.90 1 2235 ---- ---- 267.50A 267.50A 273.60 -7.00 280.60 2240 ---- ---- 272.20A 272.20A 278.40 -6.90 285.30 1 2245 ---- ---- 276.90A 276.90A 283.10 -6.90 290.00 2250 ---- ---- 281.70A 281.70A 287.80 -7.00 294.80 23 2255 ---- ---- 287.40A 287.40A 292.60 -6.90 299.50 2260 ---- ---- 292.30A 292.30A 297.30 -7.00 304.30 1 2265 ---- ---- 296.90A 296.90A 302.10 -6.90 309.00 2270 ---- ---- 301.90A 301.90A 306.90 -6.90 313.80 2275 ---- ---- 305.40A 305.40A 311.60 -7.00 318.60 2280 ---- ---- 311.20A 311.20A 316.40 -7.00 323.40 2285 ---- ---- 316.00A 316.00A 321.20 -7.00 328.20 1 2290 ---- ---- 320.80A 320.80A 326.00 -7.00 333.00 2295 ---- ---- 325.80A 325.80A 330.90 -6.90 337.80 1 2300 ---- ---- 329.30A 329.30A 335.70 -7.00 342.70 6 2305 ---- ---- 335.30A 335.30A 340.50 -7.00 347.50 2310 ---- ---- 340.30A 340.30A 345.40 -6.90 352.30 2315 ---- ---- 344.90A 344.90A 350.20 -7.00 357.20 2320 ---- ---- 349.80A 349.80A 355.10 -6.90 362.00 3 2325 ---- ---- 353.50A 353.50A 359.90 -7.00 366.90 2330 ---- ---- 359.60A 359.60A 364.80 -7.00 371.80 2340 ---- ---- 369.40A 369.40A 374.50 -7.00 381.50 2350 ---- ---- 377.80A 377.80A 384.30 -7.00 391.30 9 2360 ---- ---- 388.90A 388.90A 394.10 -7.00 401.10 2370 ---- ---- 398.70A 398.70A 403.90 -7.00 410.90 2375 ---- ---- 402.20A 402.20A 408.80 -7.00 415.80 2 2380 ---- ---- 408.50A 408.50A 413.70 -7.00 420.70 2390 ---- ---- 418.30A 418.30A 423.60 -7.00 430.60 2400 ---- ---- 426.80A 426.80A 433.40 -7.10 440.50 33 2410 ---- ---- 438.00A 438.00A 443.30 -7.10 450.40 2420 ---- ---- 447.90A 447.90A 453.20 -7.10 460.30 2425 ---- ---- 451.50A 451.50A 458.20 -7.00 465.20 2430 ---- ---- 457.80A 457.80A 463.20 -7.00 470.20 2450 ---- ---- 476.20A 476.20A 483.10 -7.00 490.10 4 2475 ---- ---- 501.00A 501.00A 508.00 -7.00 515.00 2500 ---- ---- 526.00A 526.00A 533.00 -7.00 540.00 2525 ---- ---- 552.50A 552.50A 558.00 -7.00 565.00 2550 ---- ---- 577.40A 577.40A 583.00 -7.00 590.00 2575 ---- ---- 602.50A 602.50A 608.00 -7.00 615.00 2600 ---- ---- 627.40A 627.40A 633.00 -7.00 640.00 2625 ---- ---- 652.50A 652.50A 658.00 -7.00 665.00 2700 ---- ---- 727.50A 727.50A 733.00 -7.00 740.00 2800 ---- ---- 827.50A 827.50A 833.00 -7.00 840.00 3000 ---- ---- 1027.50A 1027.50A 1033.00 -7.00 1040.00 3500 ---- ---- 1527.60A 1527.60A 1533.00 -7.00 1540.00 4000 ---- ---- 2027.60A 2027.60A 2033.00 -7.00 2040.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 .00 .30 100 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .30 .00 .30 41 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 30 1375 ---- ---- ---- ---- .30 -.10 .40 30 1400 ---- ---- ---- ---- .40 .00 .40 80 1425 ---- ---- ---- ---- .40 -.10 .50 1440 ---- ---- ---- ---- .40 -.10 .50 1450 ---- ---- ---- ---- .40 -.10 4 .50 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 -.10 .60 1475 ---- ---- ---- ---- .50 -.10 .60 750 1480 ---- ---- ---- ---- .50 -.10 .60 1490 ---- ---- ---- ---- .50 -.20 .70 1500 ---- ---- ---- ---- .60 -.10 .70 9 238 1510 ---- ---- ---- ---- .60 -.10 .70 85 1520 ---- ---- ---- ---- .70 -.10 .80 82 1525 ---- ---- ---- ---- .70 -.10 .80 1 1530 ---- ---- ---- ---- .70 -.20 .90 1 1540 ---- ---- ---- ---- .80 -.10 .90 5 1545 ---- ---- ---- ---- .80 -.20 1.00 1550 ---- ---- ---- ---- .90 -.10 1.00 10 25 1555 ---- ---- 1.00A 1.00A .90 -.20 1.10 1560 ---- ---- ---- ---- 1.00 -.10 1.10 1 1565 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1570 ---- ---- ---- ---- 1.10 -.10 1.20 3 1575 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1580 ---- ---- ---- ---- 1.20 -.10 1.30 1585 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1590 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1595 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 1600 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 45 1605 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1610 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1 1615 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1620 ---- ---- 1.80A 1.80A 1.80 -.10 1.90 1625 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 34 1630 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1635 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1640 ---- ---- 2.20A 2.20A 2.20 -.20 2.40 1645 ---- ---- 2.30A 2.30A 2.30 -.20 2.50 1650 ---- ---- 2.40A 2.40A 2.40 -.30 2.70 60 1655 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1660 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1665 ---- ---- 2.80A 2.80A 2.80 -.30 3.10 1670 ---- ---- 2.90A 2.90A 2.90 -.40 3.30 20 1675 ---- ---- 3.10A 3.10A 3.10 -.30 3.40 12 1680 ---- ---- 3.20A 3.20A 3.20 -.40 3.60 1 1685 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1 1690 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 1695 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1 1700 ---- ---- 3.90A 3.90A 4.00 -.50 4.50 179 1705 ---- ---- 4.20A 4.20A 4.20 -.50 4.70 1710 ---- ---- 4.40A 4.40A 4.40 -.60 5.00 1 1715 ---- ---- 4.60A 4.60A 4.60 -.60 5.20 3 1720 4.80 4.80 4.80 4.80 4.90 -.60 1 5.50 1 1725 ---- ---- 5.10A 5.10A 5.10 -.70 5.80 1730 ---- ---- 5.30A 5.30A 5.40 -.70 6.10 1735 ---- ---- 5.60A 5.60A 5.70 -.70 6.40 1740 ---- ---- 5.90A 5.90A 6.00 -.70 6.70 1745 ---- ---- 6.20A 6.20A 6.30 -.80 7.10 1 1750 ---- ---- 6.40A 6.40A 6.70 -.80 7.50 902 1755 ---- ---- 6.90A 6.90A 7.00 -.90 7.90 1760 ---- ---- 7.30A 7.30A 7.40 -.90 8.30 1765 ---- ---- 7.60A 7.60A 7.80 -.90 8.70 1770 ---- ---- 8.00A 8.00A 8.20 -1.00 9.20 1775 ---- ---- 8.50A 8.50A 8.70 -.90 9.60 50 1780 ---- ---- 8.90A 8.90A 9.20 -1.00 10.20 1785 ---- ---- 9.40A 9.40A 9.60 -1.10 10.70 50 1790 ---- ---- 9.90A 9.90A 10.20 -1.10 11.30 1795 ---- ---- 10.40A 10.40A 10.70 -1.20 11.90 1800 ---- ---- 10.90A 10.90A 11.30 -1.20 1 12.50 2 611 1805 ---- ---- 11.50A 11.50A 11.90 -1.30 13.20 1810 ---- ---- 12.10A 12.10A 12.60 -1.30 180 13.90 120 680 1815 ---- ---- 12.80A 12.80A 13.30 -1.30 14.60 1820 ---- ---- 13.50A 13.50A 14.00 -1.40 15.40 1825 ---- ---- 14.20A 14.20A 14.70 -1.50 16.20 26 1830 ---- ---- 15.00A 15.00A 15.50 -1.60 17.10 7 1835 ---- ---- 15.80A 15.80A 16.40 -1.60 18.00 3 1840 ---- ---- 16.60A 16.60A 17.30 -1.70 19.00 2 1845 ---- ---- 17.50A 17.50A 18.20 -1.80 20.00 5 1850 ---- ---- 18.40A 18.40A 19.20 -1.80 21.00 263 1855 ---- ---- 19.40A 19.40A 20.20 -1.90 22.10 3 1860 ---- ---- 20.40A 20.40A 21.30 -2.00 23.30 1865 ---- ---- 21.50A 21.50A 22.40 -2.10 24.50 124 1870 ---- ---- 22.60A 22.60A 23.60 -2.10 25.70 22 1875 24.00 24.00 23.80A 23.80A 24.80 -2.30 5 27.10 359 1880 25.50 25.50 25.00A 26.40B 26.10 -2.30 2 28.40 5 1885 ---- ---- 26.30A 26.30A 27.40 -2.50 29.90 100 1890 27.40 29.00 27.40 28.40A 28.80 -2.60 10 31.40 2 1895 30.50 30.50 29.00A 29.80A 30.30 -2.60 3 32.90 5 1900 ---- ---- 30.40A 30.40A 31.80 -2.70 30 34.50 771 1905 ---- ---- 31.90A 31.90A 33.40 -2.80 36.20 1 1910 ---- ---- 33.50A 33.50A 35.00 -3.00 90 38.00 60 340 1915 38.00 39.00B 35.10A 39.00B 36.70 -3.10 5 39.80 10 5 1920 ---- ---- 36.80A 36.80A 38.50 -3.20 41.70 1925 ---- ---- 38.60A 38.60A 40.30 -3.30 43.60 1 22 1930 ---- ---- 40.40A 40.40A 42.20 -3.40 45.60 1935 ---- ---- 42.30A 42.30A 44.20 -3.50 47.70 4 1940 ---- ---- 44.20A 44.20A 46.20 -3.60 49.80 3 1945 ---- ---- 46.30A 46.30A 48.30 -3.70 52.00 1 1950 51.00 51.00 48.30A 48.30A 50.50 -3.80 2 54.30 5 359 1955 ---- ---- 50.50A 50.50A 52.70 -3.90 56.60 2 1960 ---- ---- 52.70A 52.70A 55.00 -4.00 59.00 3 1965 56.90 56.90 55.00A 56.70A 57.40 -4.10 1 61.50 3 1970 ---- ---- 57.40A 57.40A 59.80 -4.30 64.10 16 1975 60.40 61.80 59.60 61.60 62.30 -4.40 4 66.70 29 1980 ---- ---- 62.30A 62.30A 64.90 -4.40 69.30 1985 ---- ---- 64.90A 64.90A 67.50 -4.60 72.10 1 1990 ---- ---- 67.50A 67.50A 70.20 -4.70 74.90 189 1995 72.50 72.50 70.20A 72.20A 73.00 -4.70 6 77.70 2000 77.70 77.70 72.90A 72.90A 75.80 -4.90 1 80.70 51 2005 ---- ---- 75.80A 75.80A 78.70 -4.90 83.60 2010 ---- ---- 78.60A 78.60A 81.70 -5.00 86.70 6 2015 ---- ---- 81.60A 81.60A 84.70 -5.10 89.80 2020 ---- ---- 84.60A 84.60A 87.80 -5.20 93.00 1 2025 ---- ---- 87.60A 87.60A 90.90 -5.30 96.20 1 2030 ---- ---- 90.70A 90.70A 94.10 -5.40 99.50 2035 ---- ---- 93.90A 93.90A 97.40 -5.40 102.80 2040 ---- ---- 97.10A 97.10A 100.70 -5.50 106.20 2045 ---- ---- 100.50A 100.50A 104.10 -5.50 109.60 2050 ---- ---- 103.90A 103.90A 107.50 -5.60 113.10 284 2055 ---- ---- 107.30A 107.30A 111.00 -5.60 116.60 38 2060 ---- ---- 110.70A 110.70A 114.50 -5.70 120.20 60 2065 ---- ---- 114.20A 114.20A 118.00 -5.90 123.90 4 2070 ---- ---- 117.70A 117.70A 121.70 -5.80 127.50 31 2075 ---- ---- 121.30A 121.30A 125.30 -6.00 131.30 2080 ---- ---- 125.00A 125.00A 129.00 -6.00 135.00 2085 ---- ---- 128.60A 128.60A 132.80 -6.00 138.80 1 2090 ---- ---- 132.40A 132.40A 136.60 -6.10 142.70 2 2095 ---- ---- 136.10A 136.10A 140.40 -6.10 146.50 2100 ---- ---- 139.90A 139.90A 144.30 -6.20 150.50 11 2105 ---- ---- 143.80A 143.80A 148.20 -6.20 154.40 2110 ---- ---- 147.60A 147.60A 152.20 -6.20 158.40 2115 ---- ---- 151.60A 151.60A 156.20 -6.20 162.40 2120 ---- ---- 155.50A 155.50A 160.20 -6.30 166.50 2125 ---- ---- 159.50A 159.50A 164.30 -6.30 170.60 169 2130 ---- ---- 163.50A 163.50A 168.30 -6.40 174.70 2135 ---- ---- 167.60A 167.60A 172.50 -6.40 178.90 2140 ---- ---- 171.70A 171.70A 176.60 -6.40 183.00 1 2145 ---- ---- 175.80A 175.80A 180.80 -6.40 187.20 1 2150 ---- ---- 179.90A 179.90A 185.00 -6.50 191.50 2 2155 ---- ---- 184.10A 184.10A 189.20 -6.50 195.70 2160 ---- ---- 188.30A 188.30A 193.50 -6.50 200.00 2 2165 ---- ---- 192.50A 192.50A 197.80 -6.50 204.30 3 2170 ---- ---- 196.80A 196.80A 202.10 -6.50 208.60 5 2175 ---- ---- 201.10A 201.10A 206.40 -6.60 213.00 3 2180 ---- ---- 205.40A 205.40A 210.70 -6.60 217.30 3 2185 ---- ---- 209.70A 209.70A 215.10 -6.60 221.70 5 2190 ---- ---- 214.00A 214.00A 219.50 -6.60 226.10 6 2195 ---- ---- 218.40A 218.40A 223.90 -6.70 230.60 1 2200 ---- ---- 222.80A 222.80A 228.30 -6.70 235.00 1 2205 ---- ---- 227.20A 227.20A 232.80 -6.70 239.50 2210 ---- ---- 231.60A 231.60A 237.20 -6.80 244.00 1 2215 ---- ---- 236.10A 236.10A 241.70 -6.80 248.50 2220 ---- ---- 240.50A 240.50A 246.20 -6.80 253.00 3 2225 ---- ---- 245.00A 245.00A 250.70 -6.80 257.50 1 2230 ---- ---- 249.50A 249.50A 255.20 -6.90 262.10 2 2235 ---- ---- 254.00A 254.00A 259.80 -6.80 266.60 1 2240 ---- ---- 258.50A 258.50A 264.30 -6.90 271.20 2245 ---- ---- 263.10A 263.10A 268.90 -6.90 275.80 2 2250 ---- ---- 267.60A 267.60A 273.50 -6.90 280.40 2 2255 ---- ---- 272.20A 272.20A 278.10 -6.90 285.00 5 2260 ---- ---- 276.80A 276.80A 282.70 -6.90 289.60 2265 ---- ---- 281.40A 281.40A 287.30 -7.00 294.30 1 2270 ---- ---- 286.00A 286.00A 292.00 -6.90 298.90 1 2275 ---- ---- 290.60A 290.60A 296.60 -7.00 303.60 2280 ---- ---- 295.30A 295.30A 301.30 -6.90 308.20 2285 ---- ---- 299.90A 299.90A 306.00 -6.90 312.90 2290 ---- ---- 304.60A 304.60A 310.60 -7.00 317.60 2295 ---- ---- 309.30A 309.30A 315.30 -7.00 322.30 2300 ---- ---- 313.90A 313.90A 320.00 -7.00 327.00 5 2305 ---- ---- 318.60A 318.60A 324.80 -6.90 331.70 2310 ---- ---- 323.30A 323.30A 329.50 -7.00 336.50 2315 ---- ---- 328.10A 328.10A 334.20 -7.00 341.20 2320 ---- ---- 334.10A 334.10A 339.00 -7.00 346.00 2325 ---- ---- 337.50A 337.50A 343.70 -7.00 350.70 2 2330 ---- ---- 343.60A 343.60A 348.50 -7.00 355.50 2335 ---- ---- 348.40A 348.40A 353.20 -7.10 360.30 1 2340 ---- ---- 353.20A 353.20A 358.00 -7.00 365.00 1 2345 ---- ---- 358.00A 358.00A 362.80 -7.00 369.80 2350 ---- ---- 361.30A 361.30A 367.60 -7.00 374.60 4 2360 ---- ---- 372.30A 372.30A 377.20 -7.00 384.20 2370 ---- ---- 381.90A 381.90A 386.80 -7.10 393.90 2375 ---- ---- 385.30A 385.30A 391.60 -7.10 398.70 7 2380 ---- ---- 391.50A 391.50A 396.50 -7.00 403.50 2390 ---- ---- 401.20A 401.20A 406.20 -7.00 413.20 2400 ---- ---- 409.40A 409.40A 415.90 -7.00 422.90 23 2410 ---- ---- 420.60A 420.60A 425.60 -7.00 432.60 2420 ---- ---- 430.30A 430.30A 435.40 -7.00 442.40 2425 ---- ---- 433.70A 433.70A 440.20 -7.10 447.30 5 2430 ---- ---- 440.10A 440.10A 445.10 -7.10 452.20 2440 ---- ---- 449.80A 449.80A 454.90 -7.10 462.00 2450 ---- ---- 458.10A 458.10A 464.70 -7.10 471.80 2475 ---- ---- 482.70A 482.70A 489.30 -7.10 496.40 2500 ---- ---- 507.30A 507.30A 514.10 -7.00 521.10 5 2525 ---- ---- 532.00A 532.00A 538.90 -7.10 546.00 5 2550 ---- ---- 556.80A 556.80A 563.80 -7.10 570.90 22 2575 ---- ---- 581.80A 581.80A 588.80 -7.10 5 595.90 2600 ---- ---- 608.40A 608.40A 613.80 -7.10 620.90 2625 ---- ---- 633.50A 633.50A 638.80 -7.10 645.90 2750 ---- ---- 758.40A 758.40A 763.80 -7.10 770.90 2800 ---- ---- 808.40A 808.40A 813.80 -7.10 820.90 2975 ---- ---- 983.60A 983.60A 988.80 -7.10 995.90 3000 ---- ---- 1008.50A 1008.50A 1013.80 -7.10 1020.90 3250 ---- ---- 1258.60A 1258.60A 1263.80 -7.10 1270.90 3500 ---- ---- 1508.70A 1508.70A 1513.80 -7.10 1520.90 4000 ---- ---- 2008.60A 2008.60A 2013.80 -7.10 2020.90 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1 1275 ---- ---- ---- ---- .20 -.10 .30 6 1300 ---- ---- ---- ---- .30 -.10 .40 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .30 -.10 .40 1 1375 ---- ---- ---- ---- .30 -.20 .50 1400 ---- ---- ---- ---- .40 -.10 .50 1425 ---- ---- ---- ---- .50 -.10 .60 1440 ---- ---- ---- ---- .50 -.20 .70 1450 ---- ---- ---- ---- .60 -.10 .70 4 1460 ---- ---- ---- ---- .60 -.10 .70 1470 ---- ---- ---- ---- .70 -.10 .80 1475 ---- ---- ---- ---- .70 -.10 .80 1480 ---- ---- .80A .80A .70 -.20 .90 1490 ---- ---- ---- ---- .80 -.10 .90 1500 ---- ---- ---- ---- .90 -.10 1.00 61 1510 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1520 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1525 ---- ---- ---- ---- 1.10 -.10 1.20 1530 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1540 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1545 ---- ---- ---- ---- 1.30 -.10 1.40 1550 ---- ---- 1.40A 1.40A 1.40 -.10 1.50 8 1555 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1560 ---- ---- ---- ---- 1.50 -.10 1.60 1565 ---- ---- 1.60A 1.60A 1.60 -.10 1.70 1570 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1575 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 11 1580 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1 1585 ---- ---- 1.90A 1.90A 1.90 -.20 2.10 1590 ---- ---- 2.00A 2.00A 2.00 -.20 2.20 1595 ---- ---- 2.00A 2.00A 2.10 -.20 2.30 1 1600 ---- ---- 2.10A 2.10A 2.20 -.20 2.40 252 1605 ---- ---- 2.20A 2.20A 2.30 -.20 2.50 1610 ---- ---- 2.30A 2.30A 2.40 -.20 2.60 1615 ---- ---- 2.50A 2.50A 2.50 -.30 2.80 1620 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1625 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 25 1630 ---- ---- 2.80A 2.80A 2.90 -.30 3.20 1635 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1640 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 1645 ---- ---- 3.30A 3.30A 3.30 -.40 3.70 1650 ---- ---- 3.40A 3.40A 3.50 -.40 3.90 355 1655 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 1660 ---- ---- 3.70A 3.70A 3.80 -.40 4.20 1665 ---- ---- 3.90A 3.90A 4.00 -.40 4.40 1670 ---- ---- 4.10A 4.10A 4.20 -.50 4.70 1675 ---- ---- 4.30A 4.30A 4.40 -.50 4.90 1680 ---- ---- 4.50A 4.50A 4.60 -.50 5.10 1685 ---- ---- 4.80A 4.80A 4.90 -.50 5.40 1690 ---- ---- 5.00A 5.00A 5.10 -.50 5.60 1695 ---- ---- 5.30A 5.30A 5.40 -.50 5.90 1700 ---- ---- 5.50A 5.50A 5.70 -.50 9 6.20 486 1705 ---- ---- 5.80A 5.80A 5.90 -.60 6.50 1710 ---- ---- 6.00A 6.00A 6.20 -.60 6.80 1715 ---- ---- 6.30A 6.30A 6.50 -.70 7.20 1720 ---- ---- 6.60A 6.60A 6.90 -.60 7.50 1725 ---- ---- 7.00A 7.00A 7.20 -.70 7.90 1730 ---- ---- 7.30A 7.30A 7.60 -.60 8.20 1735 ---- ---- 7.70A 7.70A 7.90 -.70 8.60 1740 ---- ---- 8.00A 8.00A 8.30 -.80 9.10 2 1745 ---- ---- 8.40A 8.40A 8.70 -.80 9.50 1750 ---- ---- 8.80A 8.80A 9.20 -.70 9.90 82 1755 ---- ---- 9.40A 9.40A 9.60 -.80 10.40 5 5 1760 ---- ---- 9.80A 9.80A 10.10 -.80 10.90 46 1765 ---- ---- 10.30A 10.30A 10.60 -.90 11.50 1770 ---- ---- 10.80A 10.80A 11.10 -.90 12.00 1775 ---- ---- 11.20A 11.20A 11.60 -1.00 12.60 242 1780 ---- ---- 11.80A 11.80A 12.20 -1.00 13.20 4 1785 ---- ---- 12.40A 12.40A 12.80 -1.10 13.90 1790 ---- ---- 13.00A 13.00A 13.40 -1.20 14.60 40 1795 ---- ---- 13.70A 13.70A 14.10 -1.20 15.30 1800 ---- ---- 14.30A 14.30A 14.80 -1.20 16.00 22 381 1805 ---- ---- 15.00A 15.00A 15.50 -1.30 16.80 1810 ---- ---- 15.80A 15.80A 16.30 -1.30 17.60 1815 ---- ---- 16.50A 16.50A 17.10 -1.40 18.50 1820 ---- ---- 17.30A 17.30A 17.90 -1.50 19.40 1825 18.60 18.60 18.20A 18.50A 18.80 -1.50 34 20.30 113 1830 ---- ---- 19.10A 19.10A 19.70 -1.60 21.30 1835 ---- ---- 20.00A 20.00A 20.70 -1.70 22.40 403 1840 ---- ---- 21.00A 21.00A 21.70 -1.80 23.50 1845 ---- ---- 22.00A 22.00A 22.70 -1.90 24.60 1850 ---- ---- 23.00A 23.00A 23.80 -2.00 25.80 1 412 1855 ---- ---- 24.10A 24.10A 25.00 -2.00 27.00 1860 ---- ---- 25.30A 25.30A 26.20 -2.10 28.30 30 1865 ---- ---- 26.50A 26.50A 27.40 -2.20 29.60 50 1870 ---- ---- 27.70A 27.70A 28.70 -2.30 31.00 30 1875 ---- ---- 29.00A 29.00A 30.00 -2.40 32.40 255 1880 ---- ---- 30.30A 30.30A 31.40 -2.50 33.90 1885 ---- ---- 31.70A 31.70A 32.90 -2.60 35.50 1890 ---- ---- 33.20A 33.20A 34.40 -2.70 37.10 31 1895 ---- ---- 34.70A 34.70A 36.00 -2.70 38.70 1900 ---- ---- 36.20A 36.20A 37.60 -2.90 40.50 1001 1905 ---- ---- 37.80A 37.80A 39.30 -2.90 42.20 1910 ---- ---- 39.50A 39.50A 41.00 -3.10 44.10 30 1915 ---- ---- 41.30A 41.30A 42.80 -3.20 46.00 50 1920 ---- ---- 43.10A 43.10A 44.70 -3.20 47.90 100 1925 ---- ---- 44.90A 44.90A 46.60 -3.40 50.00 78 1930 ---- ---- 46.80A 46.80A 48.60 -3.40 52.00 2 1935 ---- ---- 48.80A 48.80A 50.70 -3.50 54.20 1940 ---- ---- 50.90A 50.90A 52.80 -3.60 56.40 1945 ---- ---- 53.00A 53.00A 55.00 -3.70 58.70 1950 ---- ---- 55.10A 55.10A 57.20 -3.80 61.00 292 1955 ---- ---- 57.30A 57.30A 59.50 -3.90 63.40 1 1960 ---- ---- 59.60A 59.60A 61.90 -3.90 65.80 1965 ---- ---- 62.00A 62.00A 64.30 -4.00 68.30 50 1970 ---- ---- 64.40A 64.40A 66.80 -4.10 70.90 1975 ---- ---- 66.80A 66.80A 69.30 -4.20 73.50 11 81 1980 ---- ---- 69.40A 69.40A 71.90 -4.30 76.20 100 1985 ---- ---- 72.00A 72.00A 74.60 -4.40 79.00 1990 ---- ---- 74.60A 74.60A 77.30 -4.50 81.80 1995 ---- ---- 77.30A 77.30A 80.10 -4.60 84.70 2000 ---- ---- 80.10A 80.10A 82.90 -4.70 87.60 156 2005 ---- ---- 82.90A 82.90A 85.80 -4.80 90.60 2010 ---- ---- 85.80A 85.80A 88.80 -4.80 93.60 2015 ---- ---- 88.70A 88.70A 91.80 -4.90 96.70 40 2020 ---- ---- 91.70A 91.70A 94.90 -5.00 99.90 2025 ---- ---- 94.70A 94.70A 98.00 -5.10 103.10 15 2030 ---- ---- 97.80A 97.80A 101.20 -5.10 106.30 151 2035 ---- ---- 101.00A 101.00A 104.40 -5.20 109.60 2040 ---- ---- 104.20A 104.20A 107.70 -5.30 113.00 1 2045 ---- ---- 107.50A 107.50A 111.00 -5.40 116.40 2050 ---- ---- 110.80A 110.80A 114.40 -5.40 119.80 377 2055 ---- ---- 114.20A 114.20A 117.80 -5.50 123.30 3 2060 ---- ---- 117.60A 117.60A 121.30 -5.50 126.80 1 2065 ---- ---- 121.10A 121.10A 124.80 -5.60 130.40 2070 ---- ---- 124.60A 124.60A 128.30 -5.70 134.00 1 2075 ---- ---- 128.10A 128.10A 131.90 -5.80 137.70 1 2080 ---- ---- 131.70A 131.70A 135.60 -5.80 141.40 27 2085 ---- ---- 135.30A 135.30A 139.30 -5.80 145.10 1 2090 ---- ---- 138.90A 138.90A 143.00 -5.90 148.90 2095 ---- ---- 142.60A 142.60A 146.80 -5.90 152.70 2100 ---- ---- 146.40A 146.40A 150.60 -5.90 156.50 26 2105 ---- ---- 150.10A 150.10A 154.40 -6.00 160.40 2110 ---- ---- 154.00A 154.00A 158.30 -6.00 164.30 2115 ---- ---- 157.80A 157.80A 162.20 -6.10 168.30 1 2120 ---- ---- 161.70A 161.70A 166.10 -6.10 172.20 2125 ---- ---- 165.60A 165.60A 170.10 -6.20 176.30 4 2130 ---- ---- 169.50A 169.50A 174.10 -6.20 180.30 2135 ---- ---- 173.50A 173.50A 178.20 -6.20 184.40 2140 ---- ---- 177.50A 177.50A 182.20 -6.30 188.50 2145 ---- ---- 181.50A 181.50A 186.30 -6.30 192.60 2150 ---- ---- 185.60A 185.60A 190.40 -6.30 196.70 2 2155 ---- ---- 189.70A 189.70A 194.60 -6.30 200.90 2160 ---- ---- 193.80A 193.80A 198.70 -6.40 205.10 2165 ---- ---- 197.90A 197.90A 202.90 -6.40 209.30 2170 ---- ---- 202.10A 202.10A 207.10 -6.50 213.60 2175 ---- ---- 206.30A 206.30A 211.40 -6.40 217.80 2180 ---- ---- 210.50A 210.50A 215.60 -6.50 222.10 2185 ---- ---- 214.70A 214.70A 219.90 -6.50 226.40 2190 ---- ---- 219.00A 219.00A 224.20 -6.60 1 230.80 1 2195 ---- ---- 223.30A 223.30A 228.50 -6.60 235.10 2200 ---- ---- 227.60A 227.60A 232.80 -6.70 239.50 1 2205 ---- ---- 231.90A 231.90A 237.20 -6.70 243.90 2210 ---- ---- 236.30A 236.30A 241.60 -6.70 248.30 2215 ---- ---- 240.60A 240.60A 246.00 -6.70 252.70 2220 ---- ---- 245.00A 245.00A 250.40 -6.70 257.10 1 2225 ---- ---- 249.40A 249.40A 254.80 -6.80 261.60 2230 ---- ---- 253.80A 253.80A 259.20 -6.80 266.00 2235 ---- ---- 258.20A 258.20A 263.70 -6.80 270.50 2240 ---- ---- 262.70A 262.70A 268.20 -6.80 275.00 2245 ---- ---- 267.10A 267.10A 272.70 -6.80 279.50 2250 ---- ---- 271.60A 271.60A 277.20 -6.80 284.00 1 2255 ---- ---- 276.10A 276.10A 281.70 -6.90 288.60 2260 ---- ---- 280.60A 280.60A 286.20 -6.90 293.10 2265 ---- ---- 285.10A 285.10A 290.80 -6.90 297.70 2270 ---- ---- 289.70A 289.70A 295.40 -6.80 302.20 2275 ---- ---- 294.20A 294.20A 299.90 -6.90 306.80 2 2280 ---- ---- 298.80A 298.80A 304.50 -6.90 311.40 2285 ---- ---- 303.40A 303.40A 309.10 -6.90 316.00 2290 ---- ---- 308.00A 308.00A 313.70 -6.90 320.60 2295 ---- ---- 312.60A 312.60A 318.30 -6.90 325.20 2300 ---- ---- 317.20A 317.20A 323.00 -6.90 329.90 2305 ---- ---- 321.80A 321.80A 327.60 -6.90 334.50 2310 ---- ---- 326.40A 326.40A 332.30 -6.90 339.20 2315 ---- ---- 331.10A 331.10A 336.90 -7.00 343.90 2320 ---- ---- 335.70A 335.70A 341.60 -6.90 348.50 2325 ---- ---- 340.40A 340.40A 346.30 -6.90 353.20 1 2330 ---- ---- 345.00A 345.00A 351.00 -6.90 357.90 2335 ---- ---- 349.70A 349.70A 355.70 -6.90 362.60 2340 ---- ---- 354.40A 354.40A 360.40 -6.90 367.30 2345 ---- ---- 359.10A 359.10A 365.10 -7.00 372.10 2350 ---- ---- 363.80A 363.80A 369.80 -7.00 376.80 16 2360 ---- ---- 373.30A 373.30A 379.30 -7.00 386.30 2370 ---- ---- 384.20A 384.20A 388.80 -7.00 395.80 2375 ---- ---- 387.50A 387.50A 393.50 -7.10 400.60 2380 ---- ---- 393.70A 393.70A 398.30 -7.00 405.30 2390 ---- ---- 403.30A 403.30A 407.90 -7.00 414.90 2400 ---- ---- 411.30A 411.30A 417.40 -7.10 424.50 14 2410 ---- ---- 422.40A 422.40A 427.10 -7.00 434.10 2420 ---- ---- 432.00A 432.00A 436.70 -7.10 443.80 2425 ---- ---- 435.30A 435.30A 441.50 -7.10 448.60 6 2430 ---- ---- 441.70A 441.70A 446.40 -7.10 453.50 2440 ---- ---- 451.40A 451.40A 456.10 -7.00 463.10 2450 ---- ---- 459.50A 459.50A 465.80 -7.10 472.90 2475 ---- ---- 483.80A 483.80A 490.10 -7.10 497.20 26 2500 ---- ---- 508.20A 508.20A 514.70 -7.10 521.80 15 2525 ---- ---- 532.80A 532.80A 539.30 -7.10 546.40 2550 ---- ---- 557.40A 557.40A 564.00 -7.10 571.10 2575 ---- ---- 582.10A 582.10A 588.90 -7.10 596.00 2600 ---- ---- 606.90A 606.90A 613.80 -7.10 620.90 2625 ---- ---- 631.80A 631.80A 638.80 -7.10 645.90 2700 ---- ---- 708.70A 708.70A 713.80 -7.10 720.90 3000 ---- ---- 1008.70A 1008.70A 1013.80 -7.10 1020.90 3100 ---- ---- 1108.70A 1108.70A 1113.80 -7.10 1120.90 3200 ---- ---- 1208.60A 1208.60A 1213.80 -7.10 1220.90 3300 ---- ---- 1308.70A 1308.70A 1313.80 -7.10 1320.90 3400 ---- ---- 1408.70A 1408.70A 1413.80 -7.10 1420.90 4000 ---- ---- 2008.70A 2008.70A 2013.80 -7.10 2020.90 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .40 .00 .40 1375 ---- ---- ---- ---- .50 .00 .50 1400 ---- ---- ---- ---- .60 .00 .60 1425 ---- ---- ---- ---- .70 .00 .70 1450 ---- ---- ---- ---- .80 -.10 .90 1460 ---- ---- ---- ---- .90 -.10 1.00 1470 ---- ---- ---- ---- .90 -.20 1.10 1475 ---- ---- ---- ---- 1.00 -.10 1.10 1480 ---- ---- ---- ---- 1.00 -.10 1.10 1490 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1500 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1510 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1520 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1525 ---- ---- 1.60A 1.60A 1.40 -.30 1.70 1530 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1540 ---- ---- 1.80A 1.80A 1.60 -.30 1.90 1545 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1550 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 1 1555 ---- ---- 2.00A 2.00A 1.80 -.40 2.20 1560 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1565 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1570 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1575 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1580 ---- ---- 2.40A 2.40A 2.30 -.40 2.70 1585 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1590 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 1595 ---- ---- 2.70A 2.70A 2.60 -.40 3.00 1600 ---- ---- 2.80A 2.80A 2.70 -.40 3.10 15 1605 ---- ---- 3.00A 3.00A 2.90 -.40 3.30 1610 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 1615 ---- ---- 3.20A 3.20A 3.20 -.30 3.50 1620 ---- ---- 3.40A 3.40A 3.30 -.40 3.70 1 1625 ---- ---- 3.50A 3.50A 3.50 -.40 3.90 1630 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 1635 ---- ---- 3.80A 3.80A 3.80 -.40 4.20 1640 ---- ---- 4.00A 4.00A 3.90 -.50 4.40 1645 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1650 ---- ---- 4.30A 4.30A 4.30 -.50 4.80 2 1655 ---- ---- 4.50A 4.50A 4.50 -.50 5.00 1660 ---- ---- 4.70A 4.70A 4.70 -.50 5.20 1665 ---- ---- 4.90A 4.90A 4.90 -.50 5.40 1670 ---- ---- 5.10A 5.10A 5.10 -.50 5.60 1675 ---- ---- 5.40A 5.40A 5.40 -.50 5.90 1680 ---- ---- 5.70A 5.70A 5.60 -.50 6.10 1685 ---- ---- 5.90A 5.90A 5.90 -.50 6.40 1690 ---- ---- 6.20A 6.20A 6.10 -.60 6.70 1695 ---- ---- 6.40A 6.40A 6.40 -.60 7.00 1700 ---- ---- 6.60A 6.60A 6.70 -.60 7.30 1 1705 ---- ---- 7.00A 7.00A 7.00 -.60 7.60 1710 ---- ---- 7.30A 7.30A 7.30 -.60 7.90 1715 ---- ---- 7.60A 7.60A 7.60 -.70 8.30 1720 ---- ---- 7.90A 7.90A 7.90 -.80 8.70 1725 ---- ---- 8.30A 8.30A 8.30 -.70 9.00 1730 ---- ---- 8.60A 8.60A 8.60 -.80 9.40 1735 ---- ---- 9.00A 9.00A 9.00 -.90 9.90 1740 ---- ---- 9.40A 9.40A 9.40 -.90 10.30 1745 ---- ---- 9.80A 9.80A 9.90 -.90 10.80 1750 ---- ---- 10.20A 10.20A 10.30 -.90 11.20 1 1755 ---- ---- 10.70A 10.70A 10.80 -.90 11.70 1760 ---- ---- 11.20A 11.20A 11.30 -1.00 12.30 1765 ---- ---- 11.70A 11.70A 11.80 -1.00 12.80 1770 ---- ---- 12.20A 12.20A 12.30 -1.10 13.40 1775 ---- ---- 12.70A 12.70A 12.90 -1.10 14.00 1780 ---- ---- 13.30A 13.30A 13.50 -1.10 14.60 5 1785 ---- ---- 13.90A 13.90A 14.10 -1.20 15.30 1790 ---- ---- 14.50A 14.50A 14.70 -1.30 16.00 1795 ---- ---- 15.10A 15.10A 15.40 -1.30 16.70 1800 ---- ---- 15.80A 15.80A 16.10 -1.30 17.40 76 1805 ---- ---- 16.50A 16.50A 16.80 -1.40 18.20 1810 ---- ---- 17.20A 17.20A 17.60 -1.40 19.00 1815 ---- ---- 18.00A 18.00A 18.40 -1.50 19.90 1820 ---- ---- 18.80A 18.80A 19.20 -1.50 20.70 10 1825 ---- ---- 19.60A 19.60A 20.10 -1.60 21.70 1830 ---- ---- 20.50A 20.50A 21.00 -1.60 22.60 1835 ---- ---- 21.40A 21.40A 21.90 -1.70 23.60 1840 ---- ---- 22.30A 22.30A 22.90 -1.80 24.70 1845 ---- ---- 23.30A 23.30A 23.90 -1.80 25.70 1850 ---- ---- 24.30A 24.30A 25.00 -1.90 26.90 270 1855 ---- ---- 25.40A 25.40A 26.10 -1.90 28.00 1860 ---- ---- 26.50A 26.50A 27.20 -2.00 29.20 1865 ---- ---- 27.60A 27.60A 28.40 -2.10 30.50 1870 ---- ---- 28.80A 28.80A 29.60 -2.20 31.80 1875 ---- ---- 30.00A 30.00A 30.90 -2.20 33.10 1880 ---- ---- 31.30A 31.30A 32.20 -2.30 34.50 1885 ---- ---- 32.60A 32.60A 33.60 -2.40 36.00 1890 ---- ---- 34.00A 34.00A 35.00 -2.50 37.50 1895 ---- ---- 35.40A 35.40A 36.50 -2.50 39.00 1900 ---- ---- 36.90A 36.90A 38.00 -2.60 40.60 140 1905 ---- ---- 38.40A 38.40A 39.60 -2.70 42.30 1910 ---- ---- 40.00A 40.00A 41.20 -2.80 44.00 1915 ---- ---- 41.60A 41.60A 42.90 -2.80 45.70 1920 ---- ---- 43.30A 43.30A 44.60 -3.00 47.60 1925 ---- ---- 45.00A 45.00A 46.40 -3.00 49.40 1930 ---- ---- 46.80A 46.80A 48.20 -3.20 51.40 1935 ---- ---- 48.70A 48.70A 50.10 -3.20 53.30 1 1940 ---- ---- 50.60A 50.60A 52.10 -3.30 55.40 1945 ---- ---- 52.50A 52.50A 54.10 -3.40 57.50 1950 ---- ---- 54.40A 54.40A 56.20 -3.40 59.60 70 1955 ---- ---- 56.50A 56.50A 58.30 -3.50 61.80 1960 ---- ---- 58.70A 58.70A 60.50 -3.60 64.10 1965 ---- ---- 60.90A 60.90A 62.70 -3.70 66.40 1970 ---- ---- 63.10A 63.10A 65.00 -3.80 68.80 1975 ---- ---- 65.40A 65.40A 67.40 -3.90 71.30 1980 ---- ---- 67.70A 67.70A 69.80 -4.00 73.80 1 1985 ---- ---- 70.10A 70.10A 72.20 -4.10 76.30 1990 ---- ---- 72.50A 72.50A 74.80 -4.10 78.90 1995 ---- ---- 75.00A 75.00A 77.30 -4.30 81.60 2000 ---- ---- 77.60A 77.60A 80.00 -4.30 84.30 93 2005 ---- ---- 80.20A 80.20A 82.70 -4.40 87.10 5 2010 ---- ---- 82.90A 82.90A 85.40 -4.50 89.90 2015 ---- ---- 85.60A 85.60A 88.20 -4.60 92.80 1 2020 ---- ---- 88.40A 88.40A 91.00 -4.70 95.70 2025 ---- ---- 91.20A 91.20A 93.90 -4.80 98.70 2030 ---- ---- 94.10A 94.10A 96.90 -4.90 101.80 2035 ---- ---- 97.00A 97.00A 99.90 -5.00 104.90 2040 ---- ---- 100.00A 100.00A 102.90 -5.10 108.00 2045 ---- ---- 103.00A 103.00A 106.10 -5.10 111.20 2050 ---- ---- 106.10A 106.10A 109.20 -5.20 114.40 26 2055 ---- ---- 109.30A 109.30A 112.40 -5.30 117.70 2060 ---- ---- 112.40A 112.40A 115.70 -5.30 121.00 2065 ---- ---- 115.70A 115.70A 118.90 -5.50 124.40 2070 ---- ---- 118.90A 118.90A 122.30 -5.50 127.80 50 2075 ---- ---- 122.30A 122.30A 125.70 -5.60 131.30 2080 ---- ---- 125.60A 125.60A 129.10 -5.70 134.80 2085 ---- ---- 129.00A 129.00A 132.60 -5.70 138.30 2090 ---- ---- 132.50A 132.50A 136.10 -5.80 141.90 2095 ---- ---- 136.00A 136.00A 139.60 -5.90 145.50 2100 ---- ---- 139.50A 139.50A 143.20 -5.90 149.10 1 5 2105 ---- ---- 143.00A 143.00A 146.80 -6.00 152.80 2110 ---- ---- 146.70A 146.70A 150.50 -6.00 156.50 2115 ---- ---- 150.30A 150.30A 154.20 -6.00 160.20 2120 ---- ---- 154.00A 154.00A 157.90 -6.10 164.00 2125 ---- ---- 157.70A 157.70A 161.70 -6.10 167.80 2130 ---- ---- 161.40A 161.40A 165.50 -6.20 171.70 2135 ---- ---- 165.20A 165.20A 169.30 -6.30 175.60 2140 ---- ---- 169.00A 169.00A 173.20 -6.30 179.50 1 2145 ---- ---- 172.80A 172.80A 177.10 -6.30 183.40 2150 ---- ---- 176.70A 176.70A 181.00 -6.30 187.30 2155 ---- ---- 180.60A 180.60A 185.00 -6.30 191.30 2160 ---- ---- 184.50A 184.50A 188.90 -6.40 195.30 2165 ---- ---- 188.50A 188.50A 192.90 -6.50 199.40 1 2170 ---- ---- 192.50A 192.50A 197.00 -6.50 203.50 2175 ---- ---- 196.50A 196.50A 201.00 -6.50 207.50 2180 ---- ---- 200.50A 200.50A 205.10 -6.60 211.70 2185 ---- ---- 204.60A 204.60A 209.20 -6.60 215.80 2190 ---- ---- 208.60A 208.60A 213.30 -6.60 219.90 2195 ---- ---- 212.70A 212.70A 217.50 -6.60 224.10 2200 ---- ---- 216.90A 216.90A 221.60 -6.70 228.30 2205 ---- ---- 221.00A 221.00A 225.80 -6.80 232.60 2210 ---- ---- 225.20A 225.20A 230.00 -6.80 236.80 2215 ---- ---- 229.40A 229.40A 234.30 -6.80 241.10 2220 ---- ---- 233.60A 233.60A 238.50 -6.80 245.30 2225 ---- ---- 237.80A 237.80A 242.80 -6.80 249.60 2230 ---- ---- 242.10A 242.10A 247.10 -6.80 253.90 2235 ---- ---- 246.40A 246.40A 251.40 -6.90 258.30 2240 ---- ---- 250.70A 250.70A 255.70 -6.90 262.60 2245 ---- ---- 255.00A 255.00A 260.00 -7.00 267.00 2250 ---- ---- 259.30A 259.30A 264.40 -7.00 271.40 2255 ---- ---- 263.60A 263.60A 268.80 -7.00 275.80 2260 ---- ---- 268.00A 268.00A 273.20 -7.00 280.20 2265 ---- ---- 272.40A 272.40A 277.60 -7.00 284.60 2270 ---- ---- 276.80A 276.80A 282.00 -7.00 289.00 2275 ---- ---- 281.20A 281.20A 286.50 -7.00 293.50 2280 ---- ---- 285.60A 285.60A 290.90 -7.00 297.90 2285 ---- ---- 290.00A 290.00A 295.40 -7.00 302.40 2290 ---- ---- 294.50A 294.50A 299.90 -7.00 306.90 2295 ---- ---- 299.00A 299.00A 304.40 -7.00 311.40 2300 ---- ---- 303.40A 303.40A 308.90 -7.00 315.90 2305 ---- ---- 307.90A 307.90A 313.40 -7.10 320.50 2310 ---- ---- 312.40A 312.40A 318.00 -7.00 325.00 2315 ---- ---- 317.00A 317.00A 322.50 -7.10 329.60 2320 ---- ---- 321.50A 321.50A 327.10 -7.00 334.10 2325 ---- ---- 326.00A 326.00A 331.60 -7.10 338.70 2330 ---- ---- 330.60A 330.60A 336.20 -7.10 343.30 2335 ---- ---- 335.20A 335.20A 340.80 -7.10 347.90 2340 ---- ---- 339.70A 339.70A 345.40 -7.10 352.50 2345 ---- ---- 344.30A 344.30A 350.00 -7.10 357.10 2350 ---- ---- 348.90A 348.90A 354.60 -7.20 361.80 1 2355 ---- ---- 353.50A 353.50A 359.20 -7.20 366.40 2360 ---- ---- 358.10A 358.10A 363.90 -7.10 371.00 2370 ---- ---- 367.40A 367.40A 373.20 -7.20 380.40 2375 ---- ---- 372.10A 372.10A 377.80 -7.20 385.00 2380 ---- ---- 376.70A 376.70A 382.50 -7.20 389.70 2390 ---- ---- 386.10A 386.10A 391.90 -7.20 399.10 2400 ---- ---- 395.40A 395.40A 401.30 -7.20 408.50 2410 ---- ---- 404.80A 404.80A 410.70 -7.30 418.00 2420 ---- ---- 414.30A 414.30A 420.20 -7.30 427.50 2425 ---- ---- 419.00A 419.00A 424.90 -7.30 432.20 2430 ---- ---- 425.60A 425.60A 429.70 -7.30 437.00 2440 ---- ---- 435.10A 435.10A 439.20 -7.30 446.50 2450 ---- ---- 442.70A 442.70A 448.70 -7.30 456.00 12 2460 ---- ---- 454.20A 454.20A 458.30 -7.30 465.60 3 2475 ---- ---- 466.70A 466.70A 472.70 -7.30 480.00 2500 ---- ---- 490.80A 490.80A 496.80 -7.40 504.20 2525 ---- ---- 514.90A 514.90A 521.10 -7.40 528.50 2 2550 ---- ---- 539.20A 539.20A 545.50 -7.40 552.90 1 2575 ---- ---- 563.70A 563.70A 570.00 -7.40 577.40 2600 ---- ---- 588.20A 588.20A 594.60 -7.40 602.00 1 2625 ---- ---- 612.90A 612.90A 619.30 -7.40 626.70 2650 ---- ---- 637.50A 637.50A 644.20 -7.40 651.60 1 2750 ---- ---- 739.40A 739.40A 744.10 -7.40 751.50 3000 ---- ---- 989.50A 989.50A 994.10 -7.40 1001.50 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 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 9 1205 ---- ---- ---- ---- .20 .00 .20 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .30 .00 .30 1230 ---- ---- ---- ---- .30 .00 .30 1235 ---- ---- ---- ---- .30 .00 .30 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .30 -.10 .40 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .40 .00 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 -.10 .50 1300 ---- ---- ---- ---- .40 -.10 .50 1000 1305 ---- ---- ---- ---- .40 -.10 .50 1310 ---- ---- ---- ---- .50 .00 .50 1315 ---- ---- ---- ---- .50 .00 .50 1320 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 -.10 .60 1330 ---- ---- ---- ---- .50 -.10 .60 1335 ---- ---- ---- ---- .50 -.10 .60 1340 ---- ---- ---- ---- .60 .00 .60 1345 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .60 -.10 .70 1 1355 ---- ---- ---- ---- .60 -.10 .70 1360 ---- ---- ---- ---- .60 -.10 .70 2 1365 ---- ---- ---- ---- .70 .00 .70 1370 ---- ---- ---- ---- .70 -.10 .80 1375 ---- ---- ---- ---- .70 -.10 .80 1380 ---- ---- ---- ---- .70 -.10 .80 1385 ---- ---- ---- ---- .80 .00 .80 1390 ---- ---- ---- ---- .80 -.10 .90 1395 ---- ---- ---- ---- .80 -.10 .90 1400 ---- ---- ---- ---- .80 -.10 .90 1405 ---- ---- ---- ---- .90 .00 .90 1410 ---- ---- ---- ---- .90 -.10 1.00 1415 ---- ---- ---- ---- .90 -.10 1.00 1420 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.00 -.10 1.10 1430 ---- ---- ---- ---- 1.00 -.10 1.10 1435 ---- ---- ---- ---- 1.00 -.20 1.20 1440 ---- ---- ---- ---- 1.10 -.10 1.20 1445 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.20 -.10 5 1.30 6 1455 ---- ---- ---- ---- 1.20 -.10 1.30 1460 ---- ---- ---- ---- 1.20 -.20 1.40 1465 ---- ---- ---- ---- 1.30 -.10 1.40 1470 ---- ---- ---- ---- 1.30 -.20 1.50 1475 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1480 ---- ---- ---- ---- 1.40 -.20 1.60 1 1485 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 2 1490 ---- ---- ---- ---- 1.60 -.10 1.70 1 1495 ---- ---- ---- ---- 1.60 -.20 1.80 1500 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 127 1505 ---- ---- 1.90A 1.90A 1.70 -.30 2.00 1510 ---- ---- ---- ---- 1.80 -.20 2.00 1515 ---- ---- 2.00A 2.00A 1.90 -.20 2.10 1520 ---- ---- 2.10A 2.10A 2.00 -.20 2.20 1525 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1530 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1535 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1540 ---- ---- 2.50A 2.50A 2.30 -.30 2.60 1545 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1550 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 35 1555 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1560 ---- ---- 2.90A 2.90A 2.70 -.40 3.10 1565 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1570 ---- ---- 3.10A 3.10A 3.00 -.30 3.30 2 1575 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 19 1580 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1585 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1 1590 ---- ---- 3.60A 3.60A 3.50 -.40 3.90 1595 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1600 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 452 1605 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1 1610 ---- ---- 4.20A 4.20A 4.10 -.50 4.60 1 1615 ---- ---- 4.40A 4.40A 4.30 -.50 4.80 1620 ---- ---- 4.60A 4.60A 4.50 -.50 5.00 1625 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 16 1630 ---- ---- 5.00A 5.00A 4.90 -.50 5.40 1635 ---- ---- 5.20A 5.20A 5.10 -.50 5.60 1640 ---- ---- 5.40A 5.40A 5.30 -.60 5.90 1645 ---- ---- 5.60A 5.60A 5.50 -.60 6.10 1650 ---- ---- 5.90A 5.90A 5.80 -.50 6.30 87 1655 ---- ---- 6.10A 6.10A 6.00 -.60 6.60 1660 ---- ---- 6.40A 6.40A 6.30 -.60 6.90 1665 ---- ---- 6.60A 6.60A 6.60 -.60 7.20 1670 ---- ---- 6.90A 6.90A 6.80 -.70 7.50 1675 ---- ---- 7.20A 7.20A 7.10 -.70 7.80 100 1680 ---- ---- 7.50A 7.50A 7.40 -.70 8.10 1685 ---- ---- 7.80A 7.80A 7.70 -.70 8.40 1690 ---- ---- 8.10A 8.10A 8.10 -.70 8.80 1695 ---- ---- 8.40A 8.40A 8.40 -.70 9.10 1700 ---- ---- 8.70A 8.70A 8.80 -.70 9.50 1 1705 ---- ---- 9.10A 9.10A 9.10 -.80 9.90 1710 ---- ---- 9.50A 9.50A 9.50 -.80 10.30 1715 ---- ---- 9.90A 9.90A 9.90 -.80 10.70 1720 ---- ---- 10.30A 10.30A 10.30 -.80 11.10 1725 ---- ---- 10.70A 10.70A 10.70 -.90 11.60 1730 ---- ---- 11.10A 11.10A 11.20 -.90 12.10 1735 ---- ---- 11.60A 11.60A 11.70 -.90 12.60 1740 ---- ---- 12.00A 12.00A 12.10 -1.00 13.10 1745 ---- ---- 12.50A 12.50A 12.70 -.90 13.60 1750 ---- ---- 13.00A 13.00A 13.20 -1.00 14.20 444 1755 ---- ---- 13.60A 13.60A 13.70 -1.10 14.80 1760 ---- ---- 14.20A 14.20A 14.30 -1.10 15.40 1765 ---- ---- 14.70A 14.70A 14.90 -1.20 16.10 1770 ---- ---- 15.30A 15.30A 15.50 -1.20 16.70 1775 ---- ---- 15.90A 15.90A 16.20 -1.20 17.40 16 1780 ---- ---- 16.60A 16.60A 16.80 -1.30 18.10 1785 ---- ---- 17.30A 17.30A 17.60 -1.30 18.90 1790 ---- ---- 18.00A 18.00A 18.30 -1.40 19.70 1795 ---- ---- 18.70A 18.70A 19.10 -1.40 20.50 1800 ---- ---- 19.50A 19.50A 19.80 -1.50 21.30 920 1805 ---- ---- 20.30A 20.30A 20.70 -1.50 22.20 1810 ---- ---- 21.10A 21.10A 21.50 -1.60 23.10 1815 ---- ---- 22.00A 22.00A 22.40 -1.70 24.10 1820 ---- ---- 22.90A 22.90A 23.40 -1.70 25.10 1825 ---- ---- 23.80A 23.80A 24.30 -1.80 26.10 25 1830 ---- ---- 24.80A 24.80A 25.30 -1.90 27.20 8 1835 ---- ---- 25.80A 25.80A 26.40 -1.90 28.30 1840 ---- ---- 26.80A 26.80A 27.50 -1.90 29.40 1845 ---- ---- 27.90A 27.90A 28.60 -2.00 30.60 1850 ---- ---- 28.90A 28.90A 29.80 -2.00 31.80 213 1855 ---- ---- 30.10A 30.10A 31.00 -2.10 33.10 1860 ---- ---- 31.30A 31.30A 32.20 -2.20 34.40 1865 ---- ---- 32.60A 32.60A 33.50 -2.30 35.80 1870 ---- ---- 33.90A 33.90A 34.90 -2.30 37.20 1875 ---- ---- 35.20A 35.20A 36.20 -2.40 38.60 43 1880 ---- ---- 36.60A 36.60A 37.70 -2.40 40.10 491 1885 ---- ---- 38.00A 38.00A 39.10 -2.60 41.70 1890 ---- ---- 39.50A 39.50A 40.70 -2.60 43.30 450 1895 ---- ---- 41.00A 41.00A 42.20 -2.70 44.90 1900 ---- ---- 42.50A 42.50A 43.90 -2.70 46.60 479 1905 ---- ---- 44.20A 44.20A 45.50 -2.90 48.40 1910 ---- ---- 45.80A 45.80A 47.20 -3.00 50.20 1915 ---- ---- 47.50A 47.50A 49.00 -3.00 52.00 1920 ---- ---- 49.30A 49.30A 50.80 -3.10 53.90 1925 ---- ---- 51.10A 51.10A 52.70 -3.10 55.80 1930 ---- ---- 53.00A 53.00A 54.60 -3.20 57.80 1935 ---- ---- 54.90A 54.90A 56.60 -3.30 59.90 1940 ---- ---- 56.90A 56.90A 58.60 -3.40 62.00 1 1945 ---- ---- 58.90A 58.90A 60.60 -3.50 64.10 1950 ---- ---- 61.00A 61.00A 62.80 -3.50 66.30 109 1955 ---- ---- 63.10A 63.10A 64.90 -3.70 68.60 1960 ---- ---- 65.30A 65.30A 67.20 -3.70 70.90 1965 ---- ---- 67.60A 67.60A 69.50 -3.80 73.30 1970 ---- ---- 69.90A 69.90A 71.80 -3.90 75.70 100 1975 ---- ---- 72.20A 72.20A 74.20 -4.00 78.20 1980 ---- ---- 74.60A 74.60A 76.60 -4.10 80.70 1985 ---- ---- 77.00A 77.00A 79.10 -4.20 83.30 75 1990 ---- ---- 79.50A 79.50A 81.70 -4.20 85.90 1995 ---- ---- 82.00A 82.00A 84.30 -4.30 88.60 2000 ---- ---- 84.60A 84.60A 86.90 -4.40 91.30 432 2005 ---- ---- 87.30A 87.30A 89.60 -4.50 94.10 2010 ---- ---- 89.90A 89.90A 92.40 -4.50 96.90 670 2015 ---- ---- 92.70A 92.70A 95.20 -4.60 99.80 2020 ---- ---- 95.50A 95.50A 98.00 -4.70 102.70 2025 ---- ---- 98.30A 98.30A 100.90 -4.80 105.70 16 2030 ---- ---- 101.20A 101.20A 103.90 -4.80 108.70 50 2035 ---- ---- 104.10A 104.10A 106.90 -4.90 111.80 100 2040 ---- ---- 107.10A 107.10A 109.90 -5.00 114.90 50 2045 ---- ---- 110.10A 110.10A 113.00 -5.10 118.10 2050 ---- ---- 113.20A 113.20A 116.10 -5.20 121.30 270 2055 ---- ---- 116.30A 116.30A 119.30 -5.30 124.60 2060 ---- ---- 119.40A 119.40A 122.60 -5.20 127.80 2065 ---- ---- 122.60A 122.60A 125.80 -5.40 131.20 2070 ---- ---- 125.90A 125.90A 129.10 -5.50 134.60 2075 ---- ---- 129.20A 129.20A 132.50 -5.50 138.00 275 2080 ---- ---- 132.50A 132.50A 135.90 -5.50 141.40 2085 ---- ---- 135.90A 135.90A 139.30 -5.60 144.90 2090 ---- ---- 139.30A 139.30A 142.80 -5.60 148.40 2095 ---- ---- 142.70A 142.70A 146.30 -5.70 152.00 2100 ---- ---- 146.20A 146.20A 149.80 -5.80 155.60 2 2105 ---- ---- 149.70A 149.70A 153.40 -5.80 159.20 2110 ---- ---- 153.30A 153.30A 157.00 -5.90 162.90 120 2115 ---- ---- 156.90A 156.90A 160.70 -5.90 166.60 2120 ---- ---- 160.50A 160.50A 164.30 -6.00 170.30 2125 ---- ---- 164.10A 164.10A 168.00 -6.00 174.00 3 2130 ---- ---- 167.80A 167.80A 171.80 -6.00 177.80 2135 ---- ---- 171.60A 171.60A 175.60 -6.00 181.60 2140 ---- ---- 175.30A 175.30A 179.40 -6.10 185.50 2145 ---- ---- 179.10A 179.10A 183.20 -6.10 189.30 2150 ---- ---- 182.90A 182.90A 187.00 -6.20 193.20 2155 ---- ---- 186.70A 186.70A 190.90 -6.30 197.20 2160 ---- ---- 190.60A 190.60A 194.80 -6.30 201.10 2165 ---- ---- 194.50A 194.50A 198.80 -6.30 205.10 2170 ---- ---- 198.40A 198.40A 202.70 -6.40 209.10 2175 ---- ---- 202.40A 202.40A 206.70 -6.40 213.10 2180 ---- ---- 206.30A 206.30A 210.70 -6.40 217.10 2185 ---- ---- 210.30A 210.30A 214.80 -6.40 221.20 2190 ---- ---- 214.30A 214.30A 218.80 -6.50 225.30 2195 ---- ---- 218.40A 218.40A 222.90 -6.50 229.40 2200 ---- ---- 222.40A 222.40A 227.00 -6.50 233.50 2205 ---- ---- 226.50A 226.50A 231.10 -6.60 237.70 2210 ---- ---- 230.60A 230.60A 235.30 -6.60 241.90 2215 ---- ---- 234.80A 234.80A 239.40 -6.70 246.10 2220 ---- ---- 238.90A 238.90A 243.60 -6.70 250.30 2225 ---- ---- 243.10A 243.10A 247.80 -6.70 254.50 2230 ---- ---- 247.20A 247.20A 252.10 -6.70 258.80 8 2235 ---- ---- 251.50A 251.50A 256.30 -6.70 263.00 2240 ---- ---- 255.70A 255.70A 260.60 -6.70 267.30 2245 ---- ---- 259.90A 259.90A 264.80 -6.80 271.60 2250 ---- ---- 264.20A 264.20A 269.10 -6.80 275.90 2255 ---- ---- 268.50A 268.50A 273.40 -6.80 280.20 2260 ---- ---- 272.70A 272.70A 277.70 -6.90 284.60 2265 ---- ---- 277.10A 277.10A 282.10 -6.90 289.00 2270 ---- ---- 281.40A 281.40A 286.40 -6.90 293.30 2275 ---- ---- 285.70A 285.70A 290.80 -6.90 297.70 2280 ---- ---- 290.10A 290.10A 295.20 -6.90 302.10 16 2285 ---- ---- 294.40A 294.40A 299.60 -6.90 306.50 2290 ---- ---- 298.80A 298.80A 304.00 -7.00 311.00 2295 ---- ---- 303.20A 303.20A 308.40 -7.00 315.40 2300 ---- ---- 307.60A 307.60A 312.90 -7.00 319.90 2305 ---- ---- 312.10A 312.10A 317.30 -7.00 324.30 2310 ---- ---- 316.50A 316.50A 321.80 -7.00 328.80 2315 ---- ---- 321.00A 321.00A 326.30 -7.00 333.30 2320 ---- ---- 325.40A 325.40A 330.80 -7.00 337.80 2325 ---- ---- 329.90A 329.90A 335.30 -7.00 342.30 2330 ---- ---- 334.40A 334.40A 339.80 -7.10 346.90 2335 ---- ---- 338.90A 338.90A 344.30 -7.10 351.40 2340 ---- ---- 343.40A 343.40A 348.80 -7.10 355.90 2345 ---- ---- 347.90A 347.90A 353.40 -7.10 360.50 2350 ---- ---- 352.50A 352.50A 357.90 -7.10 365.00 2355 ---- ---- 357.00A 357.00A 362.50 -7.10 369.60 1 2360 ---- ---- 361.60A 361.60A 367.10 -7.10 374.20 2370 ---- ---- 370.70A 370.70A 376.30 -7.10 383.40 2375 ---- ---- 375.30A 375.30A 380.90 -7.10 388.00 2380 ---- ---- 379.90A 379.90A 385.50 -7.10 392.60 2390 ---- ---- 389.10A 389.10A 394.70 -7.20 401.90 2400 ---- ---- 398.40A 398.40A 404.00 -7.20 411.20 1 2410 ---- ---- 407.70A 407.70A 413.40 -7.10 420.50 2420 ---- ---- 417.00A 417.00A 422.70 -7.20 429.90 2425 ---- ---- 421.70A 421.70A 427.40 -7.20 434.60 2430 ---- ---- 426.40A 426.40A 432.10 -7.20 439.30 2440 ---- ---- 435.80A 435.80A 441.50 -7.20 448.70 2450 ---- ---- 445.20A 445.20A 451.00 -7.10 458.10 2460 ---- ---- 454.60A 454.60A 460.40 -7.20 467.60 2475 ---- ---- 468.80A 468.80A 474.70 -7.20 481.90 2500 ---- ---- 492.60A 492.60A 498.60 -7.20 505.80 15 2525 ---- ---- 516.60A 516.60A 522.60 -7.20 529.80 2550 ---- ---- 540.70A 540.70A 546.70 -7.30 554.00 2575 ---- ---- 564.90A 564.90A 571.00 -7.30 578.30 2600 ---- ---- 589.20A 589.20A 595.40 -7.40 602.80 2625 ---- ---- 613.70A 613.70A 620.00 -7.30 627.30 2650 ---- ---- 638.30A 638.30A 644.60 -7.40 652.00 2700 ---- ---- 687.50A 687.50A 694.20 -7.40 701.60 2750 ---- ---- 737.30A 737.30A 744.10 -7.40 751.50 2800 ---- ---- 789.50A 789.50A 794.10 -7.40 801.50 2850 ---- ---- 839.50A 839.50A 844.10 -7.40 851.50 2875 ---- ---- 864.60A 864.60A 869.10 -7.40 876.50 2950 ---- ---- 939.50A 939.50A 944.10 -7.40 951.50 3000 ---- ---- 989.50A 989.50A 994.10 -7.40 1001.50 3200 ---- ---- 1189.60A 1189.60A 1194.10 -7.40 1201.50 3500 ---- ---- 1489.70A 1489.70A 1494.10 -7.40 1501.50 4000 ---- ---- 1989.90A 1989.90A 1994.10 -7.40 2001.50 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .30 .00 .30 1300 ---- ---- ---- ---- .40 .00 .40 1325 ---- ---- ---- ---- .50 .00 .50 1350 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .90 -.10 1.00 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.40 -.10 1.50 1470 ---- ---- ---- ---- 1.60 -.20 1.80 1475 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1480 ---- ---- ---- ---- 1.70 -.20 1.90 1490 ---- ---- ---- ---- 1.90 -.20 2.10 1500 2.10 2.10 2.10 2.10 2.00 -.30 2 2.30 8 1510 ---- ---- 2.40A 2.40A 2.20 -.30 2.50 1520 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 1525 ---- ---- 2.60A 2.60A 2.50 -.30 2.80 1530 ---- ---- 2.70A 2.70A 2.60 -.30 2.90 1540 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1550 ---- ---- 3.20A 3.20A 3.00 -.40 3.40 1560 ---- ---- 3.40A 3.40A 3.30 -.30 3.60 1565 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1570 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1 1575 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1580 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1585 ---- ---- 4.10A 4.10A 4.00 -.40 4.40 1590 ---- ---- 4.30A 4.30A 4.20 -.30 4.50 1595 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1600 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 1605 ---- ---- 4.80A 4.80A 4.70 -.40 5.10 1610 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1615 ---- ---- 5.10A 5.10A 5.00 -.50 5.50 1620 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1625 ---- ---- 5.50A 5.50A 5.50 -.40 5.90 1630 ---- ---- 5.80A 5.80A 5.70 -.40 6.10 1635 ---- ---- 6.00A 6.00A 5.90 -.50 6.40 1640 ---- ---- 6.20A 6.20A 6.10 -.50 6.60 1645 ---- ---- 6.50A 6.50A 6.40 -.50 6.90 1650 ---- ---- 6.80A 6.80A 6.60 -.50 7.10 1655 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 1660 ---- ---- 7.30A 7.30A 7.20 -.50 7.70 1665 ---- ---- 7.60A 7.60A 7.40 -.60 8.00 1670 ---- ---- 7.80A 7.80A 7.70 -.60 8.30 1675 ---- ---- 8.10A 8.10A 8.00 -.60 8.60 1680 ---- ---- 8.50A 8.50A 8.40 -.50 8.90 1685 ---- ---- 8.80A 8.80A 8.70 -.60 9.30 1690 ---- ---- 9.10A 9.10A 9.00 -.60 9.60 1695 ---- ---- 9.40A 9.40A 9.40 -.60 10.00 1700 ---- ---- 9.80A 9.80A 9.80 -.60 10.40 1705 ---- ---- 10.20A 10.20A 10.10 -.70 10.80 1710 ---- ---- 10.60A 10.60A 10.50 -.70 11.20 1715 ---- ---- 11.00A 11.00A 10.90 -.80 11.70 1720 ---- ---- 11.40A 11.40A 11.30 -.80 12.10 1725 ---- ---- 11.80A 11.80A 11.80 -.80 12.60 1730 ---- ---- 12.20A 12.20A 12.20 -.90 13.10 1735 ---- ---- 12.70A 12.70A 12.70 -.90 13.60 1740 ---- ---- 13.20A 13.20A 13.20 -.90 14.10 1745 ---- ---- 13.70A 13.70A 13.70 -1.00 14.70 1750 ---- ---- 14.20A 14.20A 14.20 -1.00 15.20 1 1755 ---- ---- 14.80A 14.80A 14.80 -1.00 15.80 1760 ---- ---- 15.30A 15.30A 15.40 -1.00 16.40 1765 ---- ---- 15.90A 15.90A 16.00 -1.10 17.10 1770 ---- ---- 16.50A 16.50A 16.60 -1.10 17.70 5 1775 ---- ---- 17.10A 17.10A 17.20 -1.20 18.40 1780 ---- ---- 17.80A 17.80A 17.90 -1.30 19.20 1785 ---- ---- 18.50A 18.50A 18.60 -1.30 19.90 1790 ---- ---- 19.20A 19.20A 19.30 -1.40 20.70 1795 ---- ---- 19.90A 19.90A 20.10 -1.40 21.50 1800 ---- ---- 20.70A 20.70A 20.90 -1.40 22.30 1805 ---- ---- 21.50A 21.50A 21.70 -1.50 23.20 1810 ---- ---- 22.30A 22.30A 22.50 -1.60 24.10 1815 ---- ---- 23.10A 23.10A 23.40 -1.60 25.00 1820 ---- ---- 24.00A 24.00A 24.30 -1.60 25.90 1825 ---- ---- 24.90A 24.90A 25.30 -1.60 26.90 1830 ---- ---- 25.90A 25.90A 26.30 -1.70 28.00 1835 ---- ---- 26.90A 26.90A 27.30 -1.70 29.00 1840 ---- ---- 27.90A 27.90A 28.30 -1.80 30.10 1845 ---- ---- 28.90A 28.90A 29.40 -1.90 31.30 1850 ---- ---- 30.00A 30.00A 30.50 -2.00 32.50 1855 ---- ---- 31.20A 31.20A 31.70 -2.00 33.70 1860 ---- ---- 32.30A 32.30A 32.90 -2.00 34.90 1865 ---- ---- 33.50A 33.50A 34.10 -2.10 36.20 1870 ---- ---- 34.80A 34.80A 35.40 -2.20 37.60 1875 ---- ---- 36.00A 36.00A 36.70 -2.30 39.00 1880 ---- ---- 37.40A 37.40A 38.10 -2.30 40.40 400 1885 ---- ---- 38.70A 38.70A 39.50 -2.40 41.90 1890 ---- ---- 40.10A 40.10A 40.90 -2.50 43.40 1895 ---- ---- 41.60A 41.60A 42.40 -2.50 44.90 1900 ---- ---- 42.90A 42.90A 43.90 -2.60 46.50 260 1905 ---- ---- 44.60A 44.60A 45.50 -2.70 48.20 1910 ---- ---- 46.20A 46.20A 47.10 -2.80 49.90 1915 ---- ---- 47.80A 47.80A 48.80 -2.80 51.60 1920 ---- ---- 49.40A 49.40A 50.50 -2.90 53.40 1925 ---- ---- 51.00A 51.00A 52.20 -3.00 55.20 1930 ---- ---- 52.90A 52.90A 54.00 -3.10 57.10 1935 ---- ---- 54.70A 54.70A 55.90 -3.10 59.00 1940 ---- ---- 56.60A 56.60A 57.70 -3.30 61.00 1945 ---- ---- 58.40A 58.40A 59.70 -3.30 63.00 1950 ---- ---- 60.20A 60.20A 61.70 -3.40 65.10 1955 ---- ---- 62.40A 62.40A 63.70 -3.50 67.20 1960 ---- ---- 64.40A 64.40A 65.80 -3.50 69.30 1965 ---- ---- 66.50A 66.50A 67.90 -3.70 71.60 1970 ---- ---- 68.60A 68.60A 70.10 -3.70 73.80 1975 ---- ---- 70.60A 70.60A 72.30 -3.80 76.10 1980 ---- ---- 73.00A 73.00A 74.60 -3.90 78.50 1985 ---- ---- 75.30A 75.30A 76.90 -4.00 80.90 1990 ---- ---- 77.60A 77.60A 79.30 -4.10 83.40 1995 ---- ---- 80.00A 80.00A 81.80 -4.10 85.90 2000 ---- ---- 82.20A 82.20A 84.20 -4.20 88.40 2005 ---- ---- 84.90A 84.90A 86.80 -4.20 91.00 2010 ---- ---- 87.40A 87.40A 89.30 -4.40 93.70 2015 ---- ---- 90.00A 90.00A 92.00 -4.40 96.40 1 1 2020 ---- ---- 92.60A 92.60A 94.60 -4.50 99.10 1 2025 ---- ---- 95.10A 95.10A 97.40 -4.60 102.00 2030 ---- ---- 98.00A 98.00A 100.10 -4.70 104.80 2035 ---- ---- 100.70A 100.70A 103.00 -4.70 107.70 2040 ---- ---- 103.50A 103.50A 105.80 -4.80 110.60 2045 ---- ---- 106.40A 106.40A 108.80 -4.80 113.60 2050 ---- ---- 109.20A 109.20A 111.70 -4.90 116.60 2055 ---- ---- 112.20A 112.20A 114.70 -5.00 119.70 2060 ---- ---- 115.20A 115.20A 117.80 -5.00 122.80 2065 ---- ---- 118.20A 118.20A 120.90 -5.10 126.00 2070 ---- ---- 121.30A 121.30A 124.00 -5.20 129.20 2075 ---- ---- 124.30A 124.30A 127.20 -5.20 132.40 2080 ---- ---- 127.50A 127.50A 130.40 -5.30 135.70 2085 ---- ---- 130.70A 130.70A 133.70 -5.30 139.00 2090 ---- ---- 134.00A 134.00A 137.00 -5.40 142.40 2095 ---- ---- 137.20A 137.20A 140.30 -5.40 145.70 2100 ---- ---- 140.50A 140.50A 143.70 -5.50 149.20 2105 ---- ---- 143.90A 143.90A 147.10 -5.50 152.60 2110 ---- ---- 147.30A 147.30A 150.60 -5.50 156.10 2115 ---- ---- 150.70A 150.70A 154.00 -5.60 159.60 2120 ---- ---- 154.20A 154.20A 157.50 -5.70 163.20 2125 ---- ---- 157.50A 157.50A 161.10 -5.70 166.80 2130 ---- ---- 161.20A 161.20A 164.70 -5.70 170.40 2135 ---- ---- 164.70A 164.70A 168.30 -5.70 174.00 2140 ---- ---- 168.30A 168.30A 171.90 -5.80 177.70 2145 ---- ---- 172.00A 172.00A 175.60 -5.80 181.40 2150 ---- ---- 175.60A 175.60A 179.30 -5.80 185.10 1 2155 ---- ---- 179.30A 179.30A 183.00 -5.90 188.90 2160 ---- ---- 183.00A 183.00A 186.80 -5.90 192.70 2165 ---- ---- 186.80A 186.80A 190.60 -5.90 196.50 2170 ---- ---- 190.50A 190.50A 194.40 -5.90 200.30 2175 ---- ---- 194.30A 194.30A 198.20 -6.00 204.20 1 2180 ---- ---- 198.10A 198.10A 202.10 -6.00 208.10 2185 ---- ---- 202.00A 202.00A 205.90 -6.10 212.00 2190 ---- ---- 205.90A 205.90A 209.90 -6.10 216.00 2195 ---- ---- 209.80A 209.80A 213.80 -6.10 219.90 2200 ---- ---- 213.70A 213.70A 217.80 -6.10 223.90 2205 ---- ---- 217.60A 217.60A 221.70 -6.20 227.90 2210 ---- ---- 221.60A 221.60A 225.70 -6.30 232.00 2215 ---- ---- 225.60A 225.60A 229.80 -6.20 236.00 2220 ---- ---- 229.60A 229.60A 233.80 -6.30 240.10 2225 ---- ---- 233.60A 233.60A 237.90 -6.30 244.20 2230 ---- ---- 237.70A 237.70A 242.00 -6.30 248.30 2235 ---- ---- 241.70A 241.70A 246.10 -6.40 252.50 2240 ---- ---- 245.80A 245.80A 250.20 -6.50 256.70 2245 ---- ---- 249.90A 249.90A 254.30 -6.50 260.80 2250 ---- ---- 254.10A 254.10A 258.50 -6.50 265.00 2255 ---- ---- 258.20A 258.20A 262.70 -6.60 269.30 2260 ---- ---- 262.40A 262.40A 266.90 -6.60 273.50 2265 ---- ---- 266.60A 266.60A 271.10 -6.60 277.70 2270 ---- ---- 270.80A 270.80A 275.30 -6.70 282.00 2275 ---- ---- 275.00A 275.00A 279.60 -6.70 286.30 2280 ---- ---- 279.20A 279.20A 283.90 -6.70 290.60 2285 ---- ---- 283.50A 283.50A 288.10 -6.80 294.90 2290 ---- ---- 287.70A 287.70A 292.40 -6.90 299.30 2295 ---- ---- 292.00A 292.00A 296.80 -6.80 303.60 2300 ---- ---- 296.30A 296.30A 301.10 -6.90 308.00 2305 ---- ---- 300.60A 300.60A 305.40 -6.90 312.30 2310 ---- ---- 305.00A 305.00A 309.80 -6.90 316.70 2315 ---- ---- 309.30A 309.30A 314.20 -6.90 321.10 2320 ---- ---- 313.70A 313.70A 318.50 -7.00 325.50 2325 ---- ---- 318.00A 318.00A 322.90 -7.00 329.90 2330 ---- ---- 322.40A 322.40A 327.30 -7.10 334.40 2335 ---- ---- 326.80A 326.80A 331.80 -7.00 338.80 2340 ---- ---- 331.20A 331.20A 336.20 -7.10 343.30 2345 ---- ---- 335.60A 335.60A 340.70 -7.00 347.70 2350 ---- ---- 340.10A 340.10A 345.10 -7.10 352.20 2355 ---- ---- 344.50A 344.50A 349.60 -7.10 356.70 2360 ---- ---- 349.00A 349.00A 354.10 -7.10 361.20 2365 ---- ---- 353.40A 353.40A 358.60 -7.10 365.70 2370 ---- ---- 357.90A 357.90A 363.10 -7.10 370.20 2375 ---- ---- 362.40A 362.40A 367.60 -7.10 374.70 2380 ---- ---- 366.90A 366.90A 372.10 -7.10 379.20 2390 ---- ---- 376.00A 376.00A 381.20 -7.10 388.30 2400 391.40 391.40 385.00A 391.90B 390.30 -7.10 7 397.40 2410 ---- ---- 394.10A 394.10A 399.40 -7.20 406.60 2420 ---- ---- 403.30A 403.30A 408.60 -7.20 415.80 2425 ---- ---- 407.90A 407.90A 413.20 -7.20 420.40 2430 ---- ---- 412.50A 412.50A 417.80 -7.20 425.00 2440 ---- ---- 421.70A 421.70A 427.10 -7.20 434.30 2450 ---- ---- 431.00A 431.00A 436.40 -7.20 443.60 2460 ---- ---- 440.30A 440.30A 445.70 -7.20 452.90 2470 ---- ---- 449.60A 449.60A 455.00 -7.20 462.20 2475 ---- ---- 454.30A 454.30A 459.70 -7.20 466.90 2500 ---- ---- 477.70A 477.70A 483.20 -7.30 490.50 2525 ---- ---- 501.40A 501.40A 506.90 -7.30 514.20 2550 ---- ---- 525.20A 525.20A 530.80 -7.30 538.10 2575 ---- ---- 549.10A 549.10A 554.70 -7.40 562.10 2600 ---- ---- 573.20A 573.20A 578.90 -7.40 586.30 2625 ---- ---- 597.30A 597.30A 603.10 -7.50 610.60 2650 ---- ---- 621.60A 621.60A 627.50 -7.50 635.00 1 2900 ---- ---- ---- ---- 876.00 -7.50 883.50 3250 ---- ---- ---- ---- 1226.00 -7.50 1233.50 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.30 .00 1.30 1425 ---- ---- ---- ---- 1.60 .00 1.60 1450 ---- ---- ---- ---- 1.90 .00 1.90 1475 ---- ---- ---- ---- 2.30 -.10 2.40 1500 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- 3.40A 3.40A 3.30 -.20 3.50 5 1550 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 18 1575 ---- ---- 4.90A 4.90A 4.80 -.30 5.10 56 1580 ---- ---- 5.00A 5.00A 4.90 -.40 5.30 1590 ---- ---- 5.40A 5.40A 5.30 -.40 5.70 1600 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1 1610 6.00 6.00 6.00 6.00 6.10 -.50 1 6.60 1 1620 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 1625 ---- ---- 7.10A 7.10A 6.80 -.60 7.40 1630 ---- ---- 7.30A 7.30A 7.10 -.60 7.70 1640 ---- ---- 7.90A 7.90A 7.60 -.60 8.20 1650 ---- ---- 8.40A 8.40A 8.20 -.60 8.80 1660 ---- ---- 9.10A 9.10A 8.80 -.70 9.50 1670 ---- ---- 9.70A 9.70A 9.50 -.70 10.20 1675 ---- ---- 10.10A 10.10A 9.90 -.60 10.50 1680 ---- ---- 10.40A 10.40A 10.20 -.70 10.90 1685 ---- ---- 10.80A 10.80A 10.60 -.70 11.30 1690 ---- ---- 11.20A 11.20A 11.00 -.70 11.70 1695 ---- ---- 11.60A 11.60A 11.40 -.70 12.10 1700 ---- ---- 12.00A 12.00A 11.80 -.80 12.60 1705 ---- ---- 12.40A 12.40A 12.30 -.70 13.00 1710 ---- ---- 12.80A 12.80A 12.70 -.80 13.50 1715 ---- ---- 13.30A 13.30A 13.20 -.80 14.00 1720 ---- ---- 13.80A 13.80A 13.70 -.80 14.50 1725 ---- ---- 14.30A 14.30A 14.20 -.80 15.00 1730 ---- ---- 14.80A 14.80A 14.70 -.90 15.60 1735 ---- ---- 15.30A 15.30A 15.30 -.90 16.20 1740 ---- ---- 15.90A 15.90A 15.80 -1.00 16.80 1745 ---- ---- 16.40A 16.40A 16.40 -1.00 17.40 1750 ---- ---- 17.00A 17.00A 17.00 -1.00 18.00 200 1755 ---- ---- 17.60A 17.60A 17.70 -1.00 18.70 1760 ---- ---- 18.30A 18.30A 18.30 -1.10 19.40 1765 ---- ---- 18.90A 18.90A 19.00 -1.10 20.10 1770 ---- ---- 19.60A 19.60A 19.70 -1.20 20.90 1775 ---- ---- 20.30A 20.30A 20.40 -1.20 21.60 1780 ---- ---- 21.10A 21.10A 21.20 -1.20 22.40 1785 ---- ---- 21.80A 21.80A 22.00 -1.30 23.30 1790 ---- ---- 22.60A 22.60A 22.80 -1.30 24.10 1795 ---- ---- 23.40A 23.40A 23.60 -1.40 25.00 1800 ---- ---- 24.30A 24.30A 24.50 -1.40 25.90 20 25 1805 ---- ---- 25.10A 25.10A 25.40 -1.50 26.90 1810 ---- ---- 26.00A 26.00A 26.30 -1.60 27.90 1815 ---- ---- 27.00A 27.00A 27.30 -1.60 28.90 1820 ---- ---- 27.90A 27.90A 28.30 -1.60 29.90 8 1825 ---- ---- 28.90A 28.90A 29.30 -1.70 31.00 1830 ---- ---- 30.00A 30.00A 30.30 -1.80 32.10 1835 ---- ---- 31.00A 31.00A 31.40 -1.80 33.20 1840 ---- ---- 32.10A 32.10A 32.60 -1.80 34.40 1845 ---- ---- 33.30A 33.30A 33.70 -1.90 35.60 1850 ---- ---- 34.30A 34.30A 34.90 -2.00 36.90 1855 ---- ---- 35.70A 35.70A 36.10 -2.10 38.20 1860 ---- ---- 36.90A 36.90A 37.40 -2.10 39.50 3 1865 ---- ---- 38.20A 38.20A 38.70 -2.20 40.90 1870 ---- ---- 39.50A 39.50A 40.10 -2.20 42.30 40 1875 ---- ---- 40.70A 40.70A 41.50 -2.20 43.70 140 1880 ---- ---- 42.30A 42.30A 42.90 -2.30 45.20 1885 ---- ---- 43.70A 43.70A 44.30 -2.40 46.70 1890 ---- ---- 45.20A 45.20A 45.80 -2.50 48.30 1895 ---- ---- 46.70A 46.70A 47.40 -2.50 49.90 1900 ---- ---- 48.00A 48.00A 49.00 -2.60 51.60 203 1905 ---- ---- 49.80A 49.80A 50.60 -2.70 53.30 1910 ---- ---- 51.50A 51.50A 52.30 -2.70 55.00 1915 ---- ---- 53.20A 53.20A 54.00 -2.80 56.80 1920 ---- ---- 54.90A 54.90A 55.70 -3.00 58.70 1925 ---- ---- 56.30A 56.30A 57.50 -3.10 60.60 1930 ---- ---- 58.50A 58.50A 59.40 -3.10 62.50 1935 ---- ---- 60.30A 60.30A 61.30 -3.20 64.50 1940 ---- ---- 62.20A 62.20A 63.20 -3.30 66.50 1945 ---- ---- 64.10A 64.10A 65.20 -3.40 68.60 1950 ---- ---- 65.80A 65.80A 67.20 -3.50 70.70 1 1955 ---- ---- 68.20A 68.20A 69.30 -3.50 72.80 1960 ---- ---- 70.20A 70.20A 71.40 -3.70 75.10 1965 ---- ---- 72.40A 72.40A 73.60 -3.70 77.30 1970 ---- ---- 74.50A 74.50A 75.80 -3.80 79.60 1975 ---- ---- 76.40A 76.40A 78.00 -4.00 82.00 1 1980 ---- ---- 79.00A 79.00A 80.30 -4.00 84.30 1985 ---- ---- 81.30A 81.30A 82.70 -4.10 86.80 1990 ---- ---- 83.70A 83.70A 85.10 -4.10 89.20 1995 ---- ---- 86.10A 86.10A 87.50 -4.30 91.80 2000 ---- ---- 88.20A 88.20A 90.00 -4.30 94.30 1 2005 ---- ---- 91.00A 91.00A 92.50 -4.40 96.90 2010 ---- ---- 93.50A 93.50A 95.10 -4.40 99.50 2015 ---- ---- 96.10A 96.10A 97.80 -4.40 102.20 2020 ---- ---- 98.70A 98.70A 100.40 -4.50 104.90 2025 ---- ---- 101.10A 101.10A 103.20 -4.40 107.60 100 2030 ---- ---- 104.10A 104.10A 105.90 -4.50 110.40 2035 ---- ---- 106.90A 106.90A 108.80 -4.50 113.30 2040 ---- ---- 109.70A 109.70A 111.60 -4.50 116.10 2045 ---- ---- 112.50A 112.50A 114.50 -4.60 119.10 2050 ---- ---- 115.10A 115.10A 117.50 -4.60 122.10 100 2055 ---- ---- 118.30A 118.30A 120.50 -4.70 125.20 2060 ---- ---- 121.30A 121.30A 123.50 -4.80 128.30 2065 ---- ---- 124.30A 124.30A 126.60 -4.90 131.50 2070 ---- ---- 127.40A 127.40A 129.70 -5.00 134.70 2075 ---- ---- 130.20A 130.20A 132.90 -5.10 138.00 100 2080 ---- ---- 133.60A 133.60A 136.10 -5.20 141.30 2085 ---- ---- 136.50A 136.50A 139.30 -5.30 144.60 2090 ---- ---- 140.00A 140.00A 142.60 -5.30 147.90 2095 ---- ---- 143.30A 143.30A 145.90 -5.40 151.30 2100 ---- ---- 146.20A 146.20A 149.20 -5.50 154.70 2105 ---- ---- 149.90A 149.90A 152.60 -5.50 158.10 2110 ---- ---- 153.30A 153.30A 156.00 -5.50 161.50 2115 ---- ---- 156.70A 156.70A 159.50 -5.40 164.90 2120 ---- ---- 160.10A 160.10A 163.00 -5.40 168.40 2125 ---- ---- 163.10A 163.10A 166.50 -5.40 171.90 2130 ---- ---- 167.00A 167.00A 170.00 -5.40 175.40 2135 ---- ---- 170.60A 170.60A 173.60 -5.40 179.00 2140 ---- ---- 174.10A 174.10A 177.20 -5.50 182.70 2145 ---- ---- 177.70A 177.70A 180.80 -5.60 186.40 2150 ---- ---- 181.30A 181.30A 184.50 -5.60 190.10 9 2155 ---- ---- 185.00A 185.00A 188.20 -5.80 194.00 2160 ---- ---- 188.70A 188.70A 191.90 -6.00 197.90 2165 ---- ---- 192.40A 192.40A 195.70 -6.10 201.80 2170 ---- ---- 196.10A 196.10A 199.40 -6.20 205.60 2175 ---- ---- 199.90A 199.90A 203.20 -6.30 209.50 2180 ---- ---- 203.60A 203.60A 207.10 -6.20 213.30 2185 ---- ---- 207.50A 207.50A 210.90 -6.20 217.10 2190 ---- ---- 211.30A 211.30A 214.80 -6.10 220.90 2195 ---- ---- 215.10A 215.10A 218.70 -6.00 224.70 2200 ---- ---- 219.00A 219.00A 222.60 -6.00 228.60 2205 ---- ---- 222.90A 222.90A 226.50 -6.10 232.60 2210 ---- ---- 226.80A 226.80A 230.50 -6.10 236.60 2215 ---- ---- 230.80A 230.80A 234.50 -6.20 240.70 2220 ---- ---- 234.80A 234.80A 238.50 -6.30 244.80 2225 ---- ---- 238.70A 238.70A 242.50 -6.40 248.90 2230 ---- ---- 242.70A 242.70A 246.50 -6.60 253.10 2235 ---- ---- 246.80A 246.80A 250.60 -6.60 257.20 2240 ---- ---- 250.80A 250.80A 254.70 -6.70 261.40 2245 ---- ---- 254.90A 254.90A 258.80 -6.70 265.50 2250 ---- ---- 259.00A 259.00A 262.90 -6.70 269.60 2255 ---- ---- 263.00A 263.00A 267.00 -6.70 273.70 2260 ---- ---- 267.20A 267.20A 271.20 -6.60 277.80 2265 ---- ---- 271.30A 271.30A 275.40 -6.60 282.00 2270 ---- ---- 275.40A 275.40A 279.60 -6.50 286.10 2275 ---- ---- 279.60A 279.60A 283.80 -6.50 290.30 2280 ---- ---- 283.80A 283.80A 288.00 -6.50 294.50 2285 ---- ---- 288.00A 288.00A 292.30 -6.50 298.80 2290 ---- ---- 292.20A 292.20A 296.50 -6.50 303.00 2295 ---- ---- 296.40A 296.40A 300.80 -6.50 307.30 2300 ---- ---- 300.70A 300.70A 305.10 -6.60 311.70 2305 ---- ---- 304.90A 304.90A 309.40 -6.60 316.00 2310 ---- ---- 309.20A 309.20A 313.70 -6.70 320.40 2315 ---- ---- 313.50A 313.50A 318.00 -6.80 324.80 2320 ---- ---- 317.80A 317.80A 322.30 -6.90 329.20 2325 ---- ---- 322.10A 322.10A 326.70 -6.90 333.60 2330 ---- ---- 326.50A 326.50A 331.00 -7.00 338.00 2335 ---- ---- 330.80A 330.80A 335.40 -7.00 342.40 2340 ---- ---- 335.20A 335.20A 339.80 -7.00 346.80 2345 ---- ---- 339.50A 339.50A 344.20 -7.10 351.30 2350 ---- ---- 343.90A 343.90A 348.60 -7.10 355.70 2355 ---- ---- 348.30A 348.30A 353.00 -7.10 360.10 2360 ---- ---- 352.70A 352.70A 357.40 -7.20 364.60 2365 ---- ---- 357.10A 357.10A 361.90 -7.10 369.00 2370 ---- ---- 361.60A 361.60A 366.30 -7.20 373.50 2375 ---- ---- 366.00A 366.00A 370.80 -7.10 377.90 2380 ---- ---- 370.40A 370.40A 375.30 -7.10 382.40 2390 ---- ---- 379.40A 379.40A 384.20 -7.20 391.40 2400 ---- ---- 388.40A 388.40A 393.30 -7.10 400.40 2410 ---- ---- 397.40A 397.40A 402.30 -7.20 409.50 2420 ---- ---- 406.40A 406.40A 411.40 -7.20 418.60 2425 ---- ---- 411.00A 411.00A 416.00 -7.10 423.10 2430 ---- ---- 415.50A 415.50A 420.50 -7.20 427.70 2440 ---- ---- 424.60A 424.60A 429.70 -7.20 436.90 2450 ---- ---- 433.80A 433.80A 438.90 -7.20 446.10 2460 ---- ---- 443.00A 443.00A 448.10 -7.20 455.30 2470 ---- ---- 452.30A 452.30A 457.40 -7.20 464.60 2475 ---- ---- 456.90A 456.90A 462.00 -7.20 469.20 2500 ---- ---- 480.20A 480.20A 485.40 -7.20 492.60 2525 ---- ---- 503.60A 503.60A 508.90 -7.20 516.10 2550 ---- ---- 527.20A 527.20A 532.60 -7.20 539.80 2575 ---- ---- 550.90A 550.90A 556.40 -7.20 563.60 2600 ---- ---- 574.80A 574.80A 580.40 -7.20 587.60 2625 ---- ---- 598.80A 598.80A 604.50 -7.30 611.80 2650 ---- ---- 622.90A 622.90A 628.70 -7.30 636.00 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.20 .00 2.20 1500 ---- ---- ---- ---- 2.80 .00 2.80 1525 ---- ---- ---- ---- 3.40 .00 3.40 1550 ---- ---- ---- ---- 4.20 -.10 4.30 1575 ---- ---- ---- ---- 5.10 -.10 5.20 1600 ---- ---- ---- ---- 6.20 -.20 6.40 200 1625 ---- ---- ---- ---- 7.50 -.30 7.80 1650 ---- ---- ---- ---- 9.10 -.40 9.50 1660 ---- ---- ---- ---- 9.80 -.40 10.20 1670 ---- ---- ---- ---- 10.50 -.50 11.00 1675 ---- ---- ---- ---- 10.90 -.50 11.40 1680 ---- ---- ---- ---- 11.30 -.50 11.80 1690 ---- ---- ---- ---- 12.10 -.60 12.70 1700 ---- ---- ---- ---- 13.00 -.70 13.70 1710 ---- ---- ---- ---- 13.90 -.80 14.70 1720 ---- ---- ---- ---- 14.90 -.80 15.70 1725 ---- ---- ---- ---- 15.40 -.90 16.30 1730 ---- ---- ---- ---- 15.90 -1.00 16.90 1740 ---- ---- ---- ---- 17.10 -1.00 18.10 1750 ---- ---- ---- ---- 18.30 -1.10 19.40 1760 ---- ---- ---- ---- 19.60 -1.10 20.70 1765 ---- ---- 21.40A 21.40A 20.30 -1.20 21.50 1 1770 ---- ---- 22.10A 22.10A 21.00 -1.20 22.20 1775 ---- ---- 22.90A 22.90A 21.70 -1.30 23.00 1780 ---- ---- 23.60A 23.60A 22.40 -1.30 23.70 1785 ---- ---- 24.40A 24.40A 23.20 -1.40 24.60 1790 ---- ---- 25.20A 25.20A 24.00 -1.40 25.40 1795 ---- ---- 26.00A 26.00A 24.90 -1.40 26.30 1800 ---- ---- 26.90A 26.90A 25.70 -1.50 27.20 1805 ---- ---- 27.80A 27.80A 26.60 -1.50 28.10 1810 ---- ---- 28.70A 28.70A 27.50 -1.60 29.10 1815 ---- ---- 29.60A 29.60A 28.50 -1.60 30.10 1820 ---- ---- 30.60A 30.60A 29.50 -1.60 31.10 1825 ---- ---- 31.60A 31.60A 30.50 -1.60 32.10 1830 ---- ---- 32.60A 32.60A 31.60 -1.60 33.20 1835 ---- ---- 33.70A 33.70A 32.60 -1.80 34.40 1840 ---- ---- 34.80A 34.80A 33.80 -1.70 35.50 1845 ---- ---- 35.90A 35.90A 34.90 -1.80 36.70 1850 ---- ---- 37.10A 37.10A 36.10 -1.80 37.90 1855 ---- ---- 38.30A 38.30A 37.30 -1.90 39.20 1860 ---- ---- 39.50A 39.50A 38.60 -1.90 40.50 1865 ---- ---- 40.80A 40.80A 39.90 -1.90 41.80 1870 ---- ---- 42.10A 42.10A 41.20 -2.00 43.20 1875 ---- ---- 43.40A 43.40A 42.50 -2.10 44.60 1880 ---- ---- 44.80A 44.80A 43.90 -2.20 46.10 1885 ---- ---- 46.20A 46.20A 45.40 -2.20 47.60 1890 ---- ---- 47.70A 47.70A 46.80 -2.30 49.10 1895 ---- ---- 49.10A 49.10A 48.30 -2.30 50.60 1900 ---- ---- 50.70A 50.70A 49.90 -2.30 52.20 1905 ---- ---- 52.20A 52.20A 51.40 -2.50 53.90 1910 ---- ---- 53.80A 53.80A 53.00 -2.60 55.60 1915 ---- ---- 55.40A 55.40A 54.70 -2.60 57.30 1920 ---- ---- 57.10A 57.10A 56.40 -2.60 59.00 1925 ---- ---- 58.80A 58.80A 58.10 -2.70 60.80 1930 ---- ---- 60.60A 60.60A 59.80 -2.90 62.70 1935 ---- ---- 62.40A 62.40A 61.60 -3.00 64.60 1940 ---- ---- 64.20A 64.20A 63.50 -3.00 66.50 1945 ---- ---- 66.10A 66.10A 65.40 -3.00 68.40 1950 ---- ---- 68.00A 68.00A 67.30 -3.10 70.40 1955 ---- ---- 69.90A 69.90A 69.20 -3.30 72.50 1960 ---- ---- 71.80A 71.80A 71.20 -3.30 74.50 1965 ---- ---- 73.80A 73.80A 73.30 -3.30 76.60 1970 ---- ---- 75.90A 75.90A 75.40 -3.40 78.80 1975 ---- ---- 78.00A 78.00A 77.50 -3.50 81.00 1980 ---- ---- 80.20A 80.20A 79.70 -3.50 83.20 1985 ---- ---- 82.40A 82.40A 81.90 -3.60 85.50 1990 ---- ---- 84.60A 84.60A 84.20 -3.60 87.80 1995 ---- ---- 86.90A 86.90A 86.60 -3.60 90.20 2000 ---- ---- 89.20A 89.20A 88.90 -3.70 92.60 2005 ---- ---- 91.60A 91.60A 91.30 -3.80 95.10 2010 ---- ---- 94.00A 94.00A 93.80 -3.80 97.60 2015 ---- ---- 96.50A 96.50A 96.30 -3.80 100.10 2020 ---- ---- 99.00A 99.00A 98.80 -3.90 102.70 2025 ---- ---- 101.50A 101.50A 101.40 -3.90 105.30 2030 ---- ---- 104.10A 104.10A 104.10 -3.90 108.00 2035 ---- ---- 106.70A 106.70A 106.70 -4.10 110.80 2040 ---- ---- 109.30A 109.30A 109.50 -4.00 113.50 2045 ---- ---- 112.00A 112.00A 112.20 -4.10 116.30 2050 ---- ---- 114.80A 114.80A 115.00 -4.20 119.20 2055 ---- ---- 117.60A 117.60A 117.80 -4.30 122.10 2060 ---- ---- 120.40A 120.40A 120.70 -4.30 125.00 2065 ---- ---- 123.30A 123.30A 123.60 -4.40 128.00 2070 ---- ---- 126.20A 126.20A 126.60 -4.50 131.10 2075 ---- ---- 129.10A 129.10A 129.60 -4.50 134.10 2080 ---- ---- 132.10A 132.10A 132.60 -4.60 137.20 2085 ---- ---- 135.10A 135.10A 135.70 -4.70 140.40 2090 ---- ---- 138.20A 138.20A 138.80 -4.80 143.60 2095 ---- ---- 141.30A 141.30A 141.90 -4.90 146.80 2100 ---- ---- 144.40A 144.40A 145.10 -4.90 150.00 2105 ---- ---- 147.60A 147.60A 148.40 -4.90 153.30 2110 ---- ---- 150.80A 150.80A 151.60 -5.00 156.60 2115 ---- ---- 154.00A 154.00A 154.90 -5.10 160.00 2120 ---- ---- 157.30A 157.30A 158.20 -5.20 163.40 2125 ---- ---- 160.60A 160.60A 161.60 -5.20 166.80 2130 ---- ---- 164.00A 164.00A 165.00 -5.30 170.30 2135 ---- ---- 167.30A 167.30A 168.40 -5.30 173.70 2140 ---- ---- 170.70A 170.70A 171.90 -5.40 177.30 2145 ---- ---- 174.20A 174.20A 175.40 -5.40 180.80 2150 ---- ---- 177.60A 177.60A 178.90 -5.50 184.40 2155 ---- ---- 181.10A 181.10A 182.50 -5.50 188.00 2160 ---- ---- 184.70A 184.70A 186.00 -5.60 191.60 2165 ---- ---- 188.20A 188.20A 189.60 -5.60 195.20 2170 ---- ---- 191.80A 191.80A 193.30 -5.60 198.90 2175 ---- ---- 195.40A 195.40A 196.90 -5.70 202.60 2180 ---- ---- 199.00A 199.00A 200.60 -5.70 206.30 2185 ---- ---- 202.70A 202.70A 204.40 -5.70 210.10 2190 ---- ---- 206.40A 206.40A 208.10 -5.80 213.90 2195 ---- ---- 210.10A 210.10A 211.80 -5.90 217.70 2200 ---- ---- 213.80A 213.80A 215.60 -5.90 221.50 2205 ---- ---- 217.60A 217.60A 219.40 -6.00 225.40 2210 ---- ---- 221.40A 221.40A 223.30 -5.90 229.20 2215 ---- ---- 225.20A 225.20A 227.10 -6.00 233.10 2220 ---- ---- 229.00A 229.00A 231.00 -6.00 237.00 2225 ---- ---- 232.90A 232.90A 234.90 -6.10 241.00 2230 ---- ---- 236.80A 236.80A 238.80 -6.10 244.90 2235 ---- ---- 240.60A 240.60A 242.70 -6.20 248.90 2240 ---- ---- 244.60A 244.60A 246.60 -6.30 252.90 2245 ---- ---- 248.50A 248.50A 250.60 -6.30 256.90 2250 ---- ---- 252.40A 252.40A 254.60 -6.30 260.90 2255 ---- ---- 256.40A 256.40A 258.60 -6.30 264.90 2260 ---- ---- 260.40A 260.40A 262.60 -6.40 269.00 2265 ---- ---- 264.40A 264.40A 266.70 -6.40 273.10 2270 ---- ---- 268.40A 268.40A 270.70 -6.50 277.20 2275 ---- ---- 272.50A 272.50A 274.80 -6.50 281.30 2280 ---- ---- 276.50A 276.50A 278.90 -6.50 285.40 2285 ---- ---- 280.60A 280.60A 283.00 -6.50 289.50 2290 ---- ---- 284.70A 284.70A 287.10 -6.60 293.70 2295 ---- ---- 288.80A 288.80A 291.30 -6.60 297.90 2300 ---- ---- 292.90A 292.90A 295.50 -6.60 302.10 2305 ---- ---- 297.10A 297.10A 299.60 -6.70 306.30 2310 ---- ---- 301.20A 301.20A 303.80 -6.70 310.50 2315 ---- ---- 305.40A 305.40A 308.00 -6.70 314.70 2320 ---- ---- 309.60A 309.60A 312.30 -6.60 318.90 2325 ---- ---- 313.80A 313.80A 316.50 -6.70 323.20 2330 ---- ---- 318.00A 318.00A 320.80 -6.70 327.50 2335 ---- ---- 322.20A 322.20A 325.00 -6.80 331.80 2340 ---- ---- 326.50A 326.50A 329.30 -6.80 336.10 2345 ---- ---- 330.70A 330.70A 333.60 -6.80 340.40 2350 ---- ---- 335.00A 335.00A 337.90 -6.80 344.70 2355 ---- ---- 339.30A 339.30A 342.20 -6.80 349.00 2360 ---- ---- 343.60A 343.60A 346.60 -6.80 353.40 2365 ---- ---- 347.90A 347.90A 350.90 -6.80 357.70 2370 ---- ---- 352.20A 352.20A 355.30 -6.80 362.10 2375 ---- ---- 356.50A 356.50A 359.70 -6.80 366.50 2380 ---- ---- 360.90A 360.90A 364.00 -6.90 370.90 2385 ---- ---- 365.20A 365.20A 368.40 -6.90 375.30 2390 ---- ---- 369.60A 369.60A 372.80 -6.90 379.70 2400 ---- ---- 378.40A 378.40A 381.70 -6.90 388.60 2410 ---- ---- 387.20A 387.20A 390.60 -6.90 397.50 2420 ---- ---- 396.10A 396.10A 399.50 -7.00 406.50 2425 ---- ---- 400.50A 400.50A 404.00 -6.90 410.90 2430 ---- ---- 405.00A 405.00A 408.40 -7.10 415.50 2440 ---- ---- 413.90A 413.90A 417.40 -7.10 424.50 2450 ---- ---- 422.90A 422.90A 426.50 -7.00 433.50 2460 ---- ---- 431.90A 431.90A 435.60 -7.00 442.60 2470 ---- ---- 440.90A 440.90A 444.70 -7.10 451.80 2475 ---- ---- 445.50A 445.50A 449.20 -7.10 456.30 2480 ---- ---- 450.00A 450.00A 453.80 -7.10 460.90 2500 ---- ---- 468.30A 468.30A 472.20 -7.10 479.30 2525 ---- ---- 491.40A 491.40A 495.30 -7.20 502.50 2550 ---- ---- 514.60A 514.60A 518.60 -7.30 525.90 2575 ---- ---- 537.90A 537.90A 542.10 -7.30 549.40 2600 ---- ---- 561.50A 561.50A 565.80 -7.20 573.00 2625 ---- ---- 585.20A 585.20A 589.50 -7.30 596.80 2650 ---- ---- 609.10A 609.10A 613.50 -7.30 620.80 2675 ---- ---- 633.00A 633.00A 637.50 -7.30 644.80 2900 ---- ---- 853.20A 853.20A 858.90 -7.40 866.30 3000 ---- ---- ---- ---- 958.90 -7.40 966.30 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.60 -.30 3.90 1525 ---- ---- ---- ---- 4.50 -.30 4.80 1550 ---- ---- ---- ---- 5.50 -.40 5.90 29 1575 ---- ---- ---- ---- 6.70 -.50 7.20 1600 ---- ---- ---- ---- 8.10 -.60 8.70 1625 ---- ---- ---- ---- 9.80 -.60 10.40 1650 ---- ---- ---- ---- 11.70 -.80 12.50 1675 ---- ---- ---- ---- 14.00 -.80 14.80 1680 ---- ---- ---- ---- 14.50 -.90 15.40 1690 ---- ---- ---- ---- 15.50 -.90 16.40 1700 ---- ---- ---- ---- 16.60 -1.00 17.60 1710 ---- ---- ---- ---- 17.70 -1.10 18.80 1720 ---- ---- ---- ---- 18.90 -1.10 20.00 1725 ---- ---- ---- ---- 19.60 -1.10 20.70 1730 ---- ---- ---- ---- 20.20 -1.20 21.40 1740 ---- ---- ---- ---- 21.60 -1.20 22.80 1750 ---- ---- ---- ---- 23.00 -1.30 24.30 1760 ---- ---- ---- ---- 24.50 -1.30 25.80 1770 ---- ---- ---- ---- 26.00 -1.40 27.40 1775 ---- ---- ---- ---- 26.90 -1.40 28.30 1780 ---- ---- ---- ---- 27.70 -1.50 29.20 1785 ---- ---- ---- ---- 28.60 -1.50 30.10 1790 ---- ---- ---- ---- 29.40 -1.60 31.00 1795 ---- ---- ---- ---- 30.30 -1.60 31.90 1800 ---- ---- ---- ---- 31.30 -1.60 32.90 1805 ---- ---- ---- ---- 32.20 -1.60 33.80 1810 ---- ---- ---- ---- 33.20 -1.70 34.90 1815 ---- ---- ---- ---- 34.20 -1.70 35.90 1820 ---- ---- ---- ---- 35.20 -1.70 36.90 1825 ---- ---- ---- ---- 36.20 -1.80 38.00 1830 ---- ---- ---- ---- 37.30 -1.80 39.10 1835 ---- ---- ---- ---- 38.40 -1.90 40.30 1840 ---- ---- ---- ---- 39.50 -2.00 41.50 1845 ---- ---- ---- ---- 40.70 -2.00 42.70 1850 ---- ---- ---- ---- 41.90 -2.00 43.90 1855 ---- ---- ---- ---- 43.10 -2.10 45.20 1860 ---- ---- ---- ---- 44.40 -2.10 46.50 1865 ---- ---- ---- ---- 45.70 -2.10 47.80 1870 ---- ---- ---- ---- 47.00 -2.20 49.20 1875 ---- ---- ---- ---- 48.30 -2.30 50.60 1880 ---- ---- ---- ---- 49.70 -2.30 52.00 1885 ---- ---- ---- ---- 51.20 -2.30 53.50 1890 ---- ---- ---- ---- 52.60 -2.40 55.00 1895 ---- ---- ---- ---- 54.10 -2.40 56.50 1900 ---- ---- ---- ---- 55.70 -2.40 58.10 1905 ---- ---- ---- ---- 57.30 -2.50 59.80 1910 ---- ---- ---- ---- 58.90 -2.50 61.40 1915 ---- ---- ---- ---- 60.60 -2.50 63.10 1920 ---- ---- ---- ---- 62.30 -2.60 64.90 1925 ---- ---- ---- ---- 64.00 -2.70 66.70 1930 ---- ---- ---- ---- 65.80 -2.70 68.50 1935 ---- ---- ---- ---- 67.60 -2.80 70.40 1940 ---- ---- ---- ---- 69.50 -2.90 72.40 1945 ---- ---- ---- ---- 71.50 -2.80 74.30 1950 ---- ---- ---- ---- 73.40 -3.00 76.40 1955 ---- ---- ---- ---- 75.40 -3.00 78.40 1960 ---- ---- ---- ---- 77.50 -3.00 80.50 1965 ---- ---- ---- ---- 79.60 -3.00 82.60 1970 ---- ---- ---- ---- 81.70 -3.10 84.80 1975 ---- ---- ---- ---- 83.90 -3.10 87.00 1980 ---- ---- ---- ---- 86.10 -3.20 89.30 1985 ---- ---- ---- ---- 88.30 -3.30 91.60 1990 ---- ---- ---- ---- 90.60 -3.30 93.90 1995 ---- ---- ---- ---- 92.90 -3.40 96.30 2000 ---- ---- ---- ---- 95.20 -3.50 98.70 2005 ---- ---- ---- ---- 97.60 -3.50 101.10 2010 ---- ---- ---- ---- 100.10 -3.50 103.60 2015 ---- ---- ---- ---- 102.50 -3.60 106.10 2020 ---- ---- ---- ---- 105.00 -3.70 108.70 2025 ---- ---- ---- ---- 107.60 -3.70 111.30 2030 ---- ---- ---- ---- 110.20 -3.70 113.90 2035 ---- ---- ---- ---- 112.80 -3.80 116.60 2040 ---- ---- ---- ---- 115.50 -3.80 119.30 2045 ---- ---- ---- ---- 118.20 -3.90 122.10 2050 ---- ---- ---- ---- 120.90 -4.00 124.90 2055 ---- ---- ---- ---- 123.70 -4.00 127.70 2060 ---- ---- ---- ---- 126.60 -4.00 130.60 2065 ---- ---- ---- ---- 129.40 -4.10 133.50 2070 ---- ---- ---- ---- 132.40 -4.10 136.50 2075 ---- ---- ---- ---- 135.30 -4.20 139.50 2080 ---- ---- ---- ---- 138.30 -4.20 142.50 2085 ---- ---- ---- ---- 141.40 -4.20 145.60 2090 ---- ---- ---- ---- 144.40 -4.30 148.70 2095 ---- ---- ---- ---- 147.50 -4.40 151.90 2100 ---- ---- ---- ---- 150.70 -4.40 155.10 2105 ---- ---- ---- ---- 153.90 -4.40 158.30 2110 ---- ---- ---- ---- 157.10 -4.50 161.60 2115 ---- ---- ---- ---- 160.40 -4.50 164.90 2120 ---- ---- ---- ---- 163.60 -4.60 168.20 2125 ---- ---- ---- ---- 167.00 -4.60 171.60 2130 ---- ---- ---- ---- 170.30 -4.70 175.00 2135 ---- ---- ---- ---- 173.70 -4.70 178.40 2140 ---- ---- ---- ---- 177.10 -4.80 181.90 2145 ---- ---- ---- ---- 180.60 -4.70 185.30 2150 ---- ---- ---- ---- 184.10 -4.80 188.90 2155 ---- ---- ---- ---- 187.60 -4.80 192.40 2160 ---- ---- ---- ---- 191.10 -4.90 196.00 2165 ---- ---- ---- ---- 194.70 -4.90 199.60 2170 ---- ---- ---- ---- 198.30 -4.90 203.20 2175 ---- ---- ---- ---- 201.90 -5.00 206.90 2180 ---- ---- ---- ---- 205.50 -5.00 210.50 2185 ---- ---- ---- ---- 209.20 -5.00 214.20 2190 ---- ---- ---- ---- 212.90 -5.10 218.00 2195 ---- ---- ---- ---- 216.60 -5.10 221.70 2200 ---- ---- ---- ---- 220.30 -5.20 225.50 2205 ---- ---- ---- ---- 224.10 -5.20 229.30 2210 ---- ---- ---- ---- 227.90 -5.20 233.10 2215 ---- ---- ---- ---- 231.70 -5.20 236.90 2220 ---- ---- ---- ---- 235.50 -5.30 240.80 2225 ---- ---- ---- ---- 239.30 -5.40 244.70 2230 ---- ---- ---- ---- 243.20 -5.40 248.60 2235 ---- ---- ---- ---- 247.10 -5.40 252.50 2240 ---- ---- ---- ---- 251.00 -5.50 256.50 2245 ---- ---- ---- ---- 255.00 -5.40 260.40 2250 ---- ---- ---- ---- 258.90 -5.50 264.40 2255 ---- ---- ---- ---- 262.90 -5.50 268.40 2260 ---- ---- ---- ---- 266.90 -5.50 272.40 2265 ---- ---- ---- ---- 270.90 -5.60 276.50 2270 ---- ---- ---- ---- 274.90 -5.60 280.50 2275 ---- ---- ---- ---- 279.00 -5.60 284.60 2280 ---- ---- ---- ---- 283.00 -5.70 288.70 2285 ---- ---- ---- ---- 287.10 -5.70 292.80 2290 ---- ---- ---- ---- 291.20 -5.70 296.90 2295 ---- ---- ---- ---- 295.30 -5.80 301.10 2300 ---- ---- ---- ---- 299.40 -5.80 305.20 2305 ---- ---- ---- ---- 303.60 -5.80 309.40 2310 ---- ---- ---- ---- 307.80 -5.80 313.60 2315 ---- ---- ---- ---- 311.90 -5.90 317.80 2320 ---- ---- ---- ---- 316.10 -5.90 322.00 2325 ---- ---- ---- ---- 320.30 -5.90 326.20 2330 ---- ---- ---- ---- 324.50 -6.00 330.50 2335 ---- ---- ---- ---- 328.80 -5.90 334.70 2340 ---- ---- ---- ---- 333.00 -6.00 339.00 2345 ---- ---- ---- ---- 337.30 -6.00 343.30 2350 ---- ---- ---- ---- 341.50 -6.00 347.50 2355 ---- ---- ---- ---- 345.80 -6.00 351.80 2360 ---- ---- ---- ---- 350.10 -6.10 356.20 2365 ---- ---- ---- ---- 354.40 -6.10 360.50 2370 ---- ---- ---- ---- 358.70 -6.10 364.80 2375 ---- ---- ---- ---- 363.00 -6.20 369.20 2380 ---- ---- ---- ---- 367.40 -6.10 373.50 2385 ---- ---- ---- ---- 371.70 -6.20 377.90 2390 ---- ---- ---- ---- 376.00 -6.20 382.20 2400 ---- ---- ---- ---- 384.80 -6.20 391.00 2410 ---- ---- ---- ---- 393.50 -6.30 399.80 2420 ---- ---- ---- ---- 402.30 -6.30 408.60 2425 ---- ---- ---- ---- 406.70 -6.30 413.00 2430 ---- ---- ---- ---- 411.10 -6.40 417.50 2440 ---- ---- ---- ---- 420.00 -6.40 426.40 2450 ---- ---- ---- ---- 428.90 -6.40 435.30 2460 ---- ---- ---- ---- 437.80 -6.50 444.30 2470 ---- ---- ---- ---- 446.80 -6.50 453.30 2475 ---- ---- ---- ---- 451.30 -6.50 457.80 2480 ---- ---- ---- ---- 455.80 -6.50 462.30 2500 ---- ---- ---- ---- 473.90 -6.60 480.50 2525 ---- ---- ---- ---- 496.70 -6.60 503.30 2550 ---- ---- ---- ---- 519.70 -6.70 526.40 2575 ---- ---- ---- ---- 542.90 -6.80 549.70 2600 ---- ---- ---- ---- 566.30 -6.80 573.10 2625 ---- ---- ---- ---- 589.90 -6.90 596.80 2650 ---- ---- ---- ---- 613.60 -7.00 620.60 2675 ---- ---- ---- ---- 637.50 -7.10 644.60 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 4.10 -.30 4.40 1525 ---- ---- ---- ---- 5.00 -.30 5.30 1550 ---- ---- ---- ---- 6.10 -.40 6.50 1575 ---- ---- ---- ---- 7.30 -.50 7.80 1600 ---- ---- ---- ---- 8.80 -.50 9.30 1625 ---- ---- ---- ---- 10.50 -.60 11.10 1650 ---- ---- ---- ---- 12.50 -.70 13.20 1675 ---- ---- ---- ---- 14.70 -.90 15.60 1690 ---- ---- ---- ---- 16.20 -1.00 17.20 1700 ---- ---- ---- ---- 17.30 -1.00 18.30 1710 ---- ---- ---- ---- 18.50 -1.00 19.50 1720 ---- ---- ---- ---- 19.70 -1.00 20.70 1725 ---- ---- ---- ---- 20.30 -1.10 21.40 1730 ---- ---- ---- ---- 20.90 -1.20 22.10 1740 ---- ---- ---- ---- 22.30 -1.10 23.40 1750 ---- ---- ---- ---- 23.60 -1.30 24.90 1760 ---- ---- ---- ---- 25.10 -1.30 26.40 1770 ---- ---- ---- ---- 26.60 -1.40 28.00 1775 ---- ---- ---- ---- 27.40 -1.50 28.90 1780 ---- ---- ---- ---- 28.30 -1.40 29.70 1790 ---- ---- ---- ---- 29.90 -1.60 31.50 1795 ---- ---- ---- ---- 30.80 -1.60 32.40 1800 ---- ---- ---- ---- 31.70 -1.60 33.30 1805 ---- ---- ---- ---- 32.60 -1.60 34.20 1810 ---- ---- ---- ---- 33.60 -1.60 35.20 1815 ---- ---- ---- ---- 34.50 -1.70 36.20 1820 ---- ---- ---- ---- 35.50 -1.70 37.20 1825 ---- ---- ---- ---- 36.50 -1.80 38.30 1830 ---- ---- ---- ---- 37.60 -1.70 39.30 1835 ---- ---- ---- ---- 38.60 -1.80 40.40 1840 ---- ---- ---- ---- 39.70 -1.90 41.60 1845 ---- ---- ---- ---- 40.80 -1.90 42.70 1850 ---- ---- ---- ---- 41.90 -2.00 43.90 1855 ---- ---- ---- ---- 43.10 -2.00 45.10 1860 ---- ---- ---- ---- 44.30 -2.00 46.30 1865 ---- ---- ---- ---- 45.50 -2.10 47.60 1870 ---- ---- ---- ---- 46.80 -2.10 48.90 1875 ---- ---- ---- ---- 48.10 -2.10 50.20 1880 ---- ---- ---- ---- 49.40 -2.20 51.60 1885 ---- ---- ---- ---- 50.80 -2.20 53.00 1890 ---- ---- ---- ---- 52.10 -2.30 54.40 1895 ---- ---- ---- ---- 53.60 -2.30 55.90 1900 ---- ---- ---- ---- 55.00 -2.40 57.40 1905 ---- ---- ---- ---- 56.50 -2.40 58.90 1910 ---- ---- ---- ---- 58.10 -2.40 60.50 1915 ---- ---- ---- ---- 59.70 -2.40 62.10 1920 ---- ---- ---- ---- 61.30 -2.50 63.80 1925 ---- ---- ---- ---- 62.90 -2.60 65.50 1930 ---- ---- ---- ---- 64.60 -2.60 67.20 1935 ---- ---- ---- ---- 66.30 -2.70 69.00 1940 ---- ---- ---- ---- 68.10 -2.70 70.80 1945 ---- ---- ---- ---- 69.90 -2.80 72.70 1950 ---- ---- ---- ---- 71.80 -2.80 74.60 1955 ---- ---- ---- ---- 73.70 -2.80 76.50 1960 ---- ---- ---- ---- 75.60 -2.90 78.50 1965 ---- ---- ---- ---- 77.60 -2.90 80.50 1970 ---- ---- ---- ---- 79.60 -3.00 82.60 1975 ---- ---- ---- ---- 81.60 -3.10 84.70 1980 ---- ---- ---- ---- 83.70 -3.10 86.80 1985 ---- ---- ---- ---- 85.80 -3.20 89.00 1990 ---- ---- ---- ---- 88.00 -3.20 91.20 1995 ---- ---- ---- ---- 90.20 -3.20 93.40 2000 ---- ---- ---- ---- 92.40 -3.30 95.70 2005 ---- ---- ---- ---- 94.60 -3.40 98.00 2010 ---- ---- ---- ---- 96.90 -3.40 100.30 2015 ---- ---- ---- ---- 99.30 -3.40 102.70 2020 ---- ---- ---- ---- 101.70 -3.40 105.10 2025 ---- ---- ---- ---- 104.10 -3.50 107.60 2030 ---- ---- ---- ---- 106.50 -3.60 110.10 2035 ---- ---- ---- ---- 109.00 -3.60 112.60 2040 ---- ---- ---- ---- 111.50 -3.70 115.20 2045 ---- ---- ---- ---- 114.10 -3.70 117.80 2050 ---- ---- ---- ---- 116.70 -3.80 120.50 2055 ---- ---- ---- ---- 119.40 -3.80 123.20 2060 ---- ---- ---- ---- 122.10 -3.80 125.90 2065 ---- ---- ---- ---- 124.80 -3.90 128.70 2070 ---- ---- ---- ---- 127.60 -3.90 131.50 2075 ---- ---- ---- ---- 130.40 -4.00 134.40 2080 ---- ---- ---- ---- 133.20 -4.10 137.30 2085 ---- ---- ---- ---- 136.10 -4.10 140.20 2090 ---- ---- ---- ---- 139.10 -4.10 143.20 2095 ---- ---- ---- ---- 142.00 -4.20 146.20 2100 ---- ---- ---- ---- 145.10 -4.20 149.30 2105 ---- ---- ---- ---- 148.10 -4.30 152.40 2110 ---- ---- ---- ---- 151.20 -4.30 155.50 2115 ---- ---- ---- ---- 154.40 -4.30 158.70 2120 ---- ---- ---- ---- 157.50 -4.40 161.90 2125 ---- ---- ---- ---- 160.70 -4.50 165.20 2130 ---- ---- ---- ---- 164.00 -4.50 168.50 2135 ---- ---- ---- ---- 167.30 -4.50 171.80 2140 ---- ---- ---- ---- 170.60 -4.60 175.20 2145 ---- ---- ---- ---- 174.00 -4.60 178.60 2150 ---- ---- ---- ---- 177.30 -4.70 182.00 630 2155 ---- ---- ---- ---- 180.80 -4.60 185.40 2160 ---- ---- ---- ---- 184.20 -4.70 188.90 2165 ---- ---- ---- ---- 187.70 -4.70 192.40 2170 ---- ---- ---- ---- 191.20 -4.80 196.00 2175 ---- ---- ---- ---- 194.70 -4.80 199.50 2180 ---- ---- ---- ---- 198.30 -4.80 203.10 2185 ---- ---- ---- ---- 201.80 -5.00 206.80 2190 ---- ---- ---- ---- 205.40 -5.00 210.40 2195 ---- ---- ---- ---- 209.10 -5.00 214.10 2200 ---- ---- ---- ---- 212.70 -5.00 217.70 2205 ---- ---- ---- ---- 216.40 -5.00 221.40 2210 ---- ---- ---- ---- 220.10 -5.10 225.20 2215 ---- ---- ---- ---- 223.80 -5.10 228.90 2220 ---- ---- ---- ---- 227.50 -5.20 232.70 2225 ---- ---- ---- ---- 231.30 -5.20 236.50 2230 ---- ---- ---- ---- 235.00 -5.30 240.30 2235 ---- ---- ---- ---- 238.80 -5.30 244.10 2240 ---- ---- ---- ---- 242.60 -5.30 247.90 2245 ---- ---- ---- ---- 246.50 -5.30 251.80 2250 ---- ---- ---- ---- 250.30 -5.40 255.70 2255 ---- ---- ---- ---- 254.20 -5.40 259.60 2260 ---- ---- ---- ---- 258.10 -5.40 263.50 2265 ---- ---- ---- ---- 262.00 -5.50 267.50 2270 ---- ---- ---- ---- 265.90 -5.50 271.40 2275 ---- ---- ---- ---- 269.90 -5.50 275.40 2280 ---- ---- ---- ---- 273.90 -5.50 279.40 2285 ---- ---- ---- ---- 277.80 -5.60 283.40 2290 ---- ---- ---- ---- 281.90 -5.60 287.50 2295 ---- ---- ---- ---- 285.90 -5.60 291.50 2300 ---- ---- ---- ---- 289.90 -5.70 295.60 2305 ---- ---- ---- ---- 294.00 -5.70 299.70 2310 ---- ---- ---- ---- 298.10 -5.70 303.80 2315 ---- ---- ---- ---- 302.10 -5.80 307.90 2320 ---- ---- ---- ---- 306.20 -5.80 312.00 2325 ---- ---- ---- ---- 310.40 -5.80 316.20 2330 ---- ---- ---- ---- 314.50 -5.80 320.30 2335 ---- ---- ---- ---- 318.70 -5.80 324.50 2340 ---- ---- ---- ---- 322.80 -5.90 328.70 2345 ---- ---- ---- ---- 327.00 -5.90 332.90 2350 ---- ---- ---- ---- 331.20 -5.90 337.10 2355 ---- ---- ---- ---- 335.40 -5.90 341.30 2360 ---- ---- ---- ---- 339.60 -6.00 345.60 2365 ---- ---- ---- ---- 343.80 -6.00 349.80 2370 ---- ---- ---- ---- 348.10 -6.00 354.10 2375 ---- ---- ---- ---- 352.30 -6.00 358.30 2380 ---- ---- ---- ---- 356.60 -6.00 362.60 2385 ---- ---- ---- ---- 360.80 -6.10 366.90 2390 ---- ---- ---- ---- 365.10 -6.10 371.20 2395 ---- ---- ---- ---- 369.40 -6.10 375.50 2400 ---- ---- ---- ---- 373.70 -6.10 379.80 2410 ---- ---- ---- ---- 382.30 -6.20 388.50 2420 ---- ---- ---- ---- 391.00 -6.20 397.20 2425 ---- ---- ---- ---- 395.30 -6.30 401.60 2430 ---- ---- ---- ---- 399.70 -6.20 405.90 2440 ---- ---- ---- ---- 408.40 -6.30 414.70 2450 ---- ---- ---- ---- 417.20 -6.30 423.50 2460 ---- ---- ---- ---- 426.00 -6.30 432.30 2470 ---- ---- ---- ---- 434.80 -6.40 441.20 2475 ---- ---- ---- ---- 439.20 -6.40 445.60 2480 ---- ---- ---- ---- 443.60 -6.50 450.10 2490 ---- ---- ---- ---- 452.50 -6.50 459.00 2500 ---- ---- ---- ---- 461.50 -6.50 468.00 2525 ---- ---- ---- ---- 483.90 -6.60 490.50 2550 ---- ---- ---- ---- 506.60 -6.60 513.20 2575 ---- ---- ---- ---- 529.40 -6.70 536.10 2600 ---- ---- ---- ---- 552.40 -6.80 559.20 2625 ---- ---- ---- ---- 575.60 -6.90 582.50 2650 ---- ---- ---- ---- 599.00 -6.90 605.90 2675 ---- ---- ---- ---- 622.50 -7.10 629.60 2700 ---- ---- ---- ---- 646.30 -7.00 653.30 OG DEC24 Gold Option PUT 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 1075 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .30 +.10 .20 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .40 +.10 .30 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .40 .00 .40 1235 ---- ---- ---- ---- .40 .00 .40 1240 ---- ---- ---- ---- .40 .00 .40 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .50 .00 .50 70 1255 ---- ---- ---- ---- .50 .00 .50 1260 ---- ---- ---- ---- .50 .00 .50 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .60 .00 .60 1275 ---- ---- ---- ---- .60 .00 .60 1280 ---- ---- ---- ---- .70 .00 .70 1285 ---- ---- ---- ---- .70 .00 .70 1290 ---- ---- ---- ---- .70 .00 .70 1295 ---- ---- ---- ---- .80 .00 .80 1300 ---- ---- ---- ---- .80 .00 .80 1305 ---- ---- ---- ---- .90 +.10 .80 1310 ---- ---- ---- ---- .90 .00 .90 1315 ---- ---- ---- ---- .90 .00 .90 1320 ---- ---- ---- ---- 1.00 .00 1.00 1325 ---- ---- ---- ---- 1.00 .00 1.00 1330 ---- ---- ---- ---- 1.10 .00 1.10 1335 ---- ---- ---- ---- 1.10 .00 1.10 1340 ---- ---- ---- ---- 1.20 .00 1.20 1345 ---- ---- ---- ---- 1.20 .00 1.20 1350 ---- ---- ---- ---- 1.30 .00 1.30 1355 ---- ---- ---- ---- 1.40 .00 1.40 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.50 .00 1.50 1370 ---- ---- ---- ---- 1.60 .00 1.60 1375 ---- ---- ---- ---- 1.60 .00 1.60 1380 ---- ---- ---- ---- 1.70 .00 1.70 1385 ---- ---- ---- ---- 1.80 .00 1.80 1390 ---- ---- ---- ---- 1.90 .00 1.90 1395 ---- ---- ---- ---- 2.00 .00 2.00 1400 ---- ---- ---- ---- 2.00 -.10 2.10 1405 ---- ---- ---- ---- 2.10 -.10 2.20 1410 ---- ---- ---- ---- 2.20 .00 2.20 1415 ---- ---- ---- ---- 2.30 -.10 2.40 1420 ---- ---- ---- ---- 2.40 -.10 2.50 1425 ---- ---- ---- ---- 2.50 -.10 2.60 1430 ---- ---- ---- ---- 2.60 -.10 2.70 1435 ---- ---- ---- ---- 2.80 .00 2.80 1440 ---- ---- ---- ---- 2.90 .00 2.90 1445 ---- ---- ---- ---- 3.00 .00 3.00 1450 ---- ---- ---- ---- 3.10 -.10 3.20 1455 ---- ---- ---- ---- 3.30 .00 3.30 1460 ---- ---- ---- ---- 3.40 -.10 3.50 1465 ---- ---- ---- ---- 3.50 -.10 3.60 1470 ---- ---- ---- ---- 3.70 -.10 3.80 1475 ---- ---- ---- ---- 3.80 -.10 3.90 1480 ---- ---- ---- ---- 4.00 -.10 4.10 1485 ---- ---- ---- ---- 4.20 -.10 4.30 1490 ---- ---- ---- ---- 4.30 -.10 4.40 1495 ---- ---- ---- ---- 4.50 -.10 4.60 1500 ---- ---- ---- ---- 4.70 -.10 4.80 1505 ---- ---- ---- ---- 4.90 -.10 5.00 1510 ---- ---- ---- ---- 5.10 -.10 5.20 1515 ---- ---- ---- ---- 5.20 -.20 5.40 1520 ---- ---- ---- ---- 5.50 -.10 5.60 1525 ---- ---- ---- ---- 5.70 -.10 5.80 1530 ---- ---- ---- ---- 5.90 -.20 6.10 1535 ---- ---- ---- ---- 6.10 -.20 6.30 1540 ---- ---- ---- ---- 6.30 -.20 6.50 1545 ---- ---- ---- ---- 6.60 -.20 6.80 1550 ---- ---- ---- ---- 6.80 -.30 7.10 70 1555 ---- ---- ---- ---- 7.10 -.20 7.30 1560 ---- ---- ---- ---- 7.30 -.30 7.60 1565 ---- ---- ---- ---- 7.60 -.30 7.90 1570 ---- ---- ---- ---- 7.90 -.30 8.20 1575 ---- ---- ---- ---- 8.20 -.30 8.50 1580 ---- ---- ---- ---- 8.50 -.30 8.80 1585 ---- ---- ---- ---- 8.80 -.30 9.10 1590 ---- ---- ---- ---- 9.10 -.40 9.50 1595 ---- ---- ---- ---- 9.40 -.40 9.80 1600 ---- ---- ---- ---- 9.80 -.40 10.20 1605 ---- ---- ---- ---- 10.10 -.40 10.50 1610 ---- ---- ---- ---- 10.50 -.40 10.90 1615 ---- ---- ---- ---- 10.80 -.50 11.30 1620 ---- ---- ---- ---- 11.20 -.50 11.70 1625 ---- ---- ---- ---- 11.60 -.50 12.10 1630 ---- ---- ---- ---- 12.00 -.50 12.50 1635 ---- ---- ---- ---- 12.40 -.60 13.00 1640 ---- ---- ---- ---- 12.80 -.60 13.40 1645 ---- ---- ---- ---- 13.30 -.60 13.90 1650 ---- ---- ---- ---- 13.70 -.60 14.30 1655 ---- ---- ---- ---- 14.20 -.60 14.80 1660 ---- ---- ---- ---- 14.60 -.70 15.30 1665 ---- ---- ---- ---- 15.10 -.70 15.80 1670 ---- ---- ---- ---- 15.60 -.70 16.30 1675 ---- ---- ---- ---- 16.10 -.80 16.90 1680 ---- ---- ---- ---- 16.60 -.80 17.40 1685 ---- ---- ---- ---- 17.20 -.80 18.00 1690 ---- ---- ---- ---- 17.70 -.90 18.60 1695 ---- ---- ---- ---- 18.30 -.90 19.20 1700 ---- ---- 19.20A 19.20A 18.90 -.90 19.80 100 1705 ---- ---- ---- ---- 19.50 -.90 20.40 1710 ---- ---- ---- ---- 20.10 -1.00 21.10 1715 ---- ---- ---- ---- 20.70 -1.00 21.70 1720 ---- ---- ---- ---- 21.30 -1.10 22.40 1725 ---- ---- ---- ---- 22.00 -1.10 23.10 1730 ---- ---- ---- ---- 22.70 -1.10 23.80 1735 ---- ---- ---- ---- 23.30 -1.20 24.50 1740 ---- ---- ---- ---- 24.00 -1.30 25.30 1745 ---- ---- ---- ---- 24.80 -1.20 26.00 1750 ---- ---- ---- ---- 25.50 -1.30 26.80 1755 ---- ---- ---- ---- 26.30 -1.30 27.60 1760 ---- ---- ---- ---- 27.00 -1.40 28.40 1765 ---- ---- ---- ---- 27.80 -1.40 29.20 1770 ---- ---- ---- ---- 28.60 -1.50 30.10 1775 ---- ---- ---- ---- 29.40 -1.50 30.90 1780 ---- ---- ---- ---- 30.30 -1.50 31.80 1785 ---- ---- ---- ---- 31.20 -1.50 32.70 1790 ---- ---- ---- ---- 32.00 -1.60 33.60 1795 ---- ---- ---- ---- 32.90 -1.70 34.60 1800 ---- ---- 33.90A 33.90A 33.80 -1.70 35.50 750 1805 ---- ---- ---- ---- 34.80 -1.70 36.50 1810 ---- ---- ---- ---- 35.70 -1.80 37.50 1815 ---- ---- ---- ---- 36.70 -1.80 38.50 1820 ---- ---- ---- ---- 37.70 -1.80 39.50 1825 ---- ---- ---- ---- 38.70 -1.90 40.60 150 1830 ---- ---- ---- ---- 39.80 -1.80 41.60 1835 ---- ---- ---- ---- 40.90 -1.80 42.70 1840 ---- ---- ---- ---- 41.90 -1.90 43.80 1845 ---- ---- ---- ---- 43.10 -1.90 45.00 1850 ---- ---- ---- ---- 44.20 -2.00 46.20 1855 ---- ---- ---- ---- 45.40 -1.90 47.30 1860 ---- ---- ---- ---- 46.60 -2.00 48.60 1865 ---- ---- ---- ---- 47.80 -2.00 49.80 1870 ---- ---- ---- ---- 49.00 -2.10 51.10 1875 ---- ---- ---- ---- 50.30 -2.10 52.40 1880 ---- ---- ---- ---- 51.60 -2.10 53.70 1885 ---- ---- ---- ---- 53.00 -2.10 55.10 1890 ---- ---- ---- ---- 54.40 -2.10 56.50 1895 ---- ---- ---- ---- 55.80 -2.10 57.90 1900 ---- ---- ---- ---- 57.20 -2.20 59.40 1905 ---- ---- ---- ---- 58.70 -2.20 60.90 1910 ---- ---- ---- ---- 60.20 -2.20 62.40 1915 ---- ---- ---- ---- 61.70 -2.30 64.00 1920 ---- ---- ---- ---- 63.30 -2.30 65.60 1925 ---- ---- ---- ---- 65.00 -2.30 67.30 1930 ---- ---- ---- ---- 66.60 -2.40 69.00 1935 ---- ---- ---- ---- 68.30 -2.40 70.70 1940 ---- ---- ---- ---- 70.10 -2.40 72.50 1945 ---- ---- ---- ---- 71.90 -2.40 74.30 1950 ---- ---- ---- ---- 73.70 -2.50 76.20 1955 ---- ---- ---- ---- 75.60 -2.50 78.10 1960 ---- ---- ---- ---- 77.50 -2.60 80.10 1965 ---- ---- ---- ---- 79.50 -2.60 82.10 1970 ---- ---- ---- ---- 81.50 -2.70 84.20 1975 ---- ---- ---- ---- 83.60 -2.70 86.30 1980 ---- ---- ---- ---- 85.70 -2.70 88.40 1985 ---- ---- ---- ---- 87.80 -2.80 90.60 1990 ---- ---- ---- ---- 90.00 -2.90 92.90 1995 ---- ---- ---- ---- 92.30 -2.90 95.20 2000 ---- ---- ---- ---- 94.60 -3.00 97.60 4 2005 ---- ---- ---- ---- 97.00 -3.00 100.00 2010 ---- ---- ---- ---- 99.40 -3.10 102.50 2015 ---- ---- ---- ---- 101.90 -3.10 105.00 2020 ---- ---- ---- ---- 104.40 -3.20 107.60 2025 ---- ---- ---- ---- 107.00 -3.30 110.30 2030 ---- ---- ---- ---- 109.60 -3.40 113.00 2035 ---- ---- ---- ---- 112.30 -3.40 115.70 2040 ---- ---- ---- ---- 115.00 -3.60 118.60 2045 ---- ---- ---- ---- 117.80 -3.70 121.50 2050 ---- ---- ---- ---- 120.70 -3.70 124.40 2055 ---- ---- ---- ---- 123.60 -3.80 127.40 2060 ---- ---- ---- ---- 126.60 -3.90 130.50 2065 ---- ---- ---- ---- 129.60 -4.00 133.60 2070 ---- ---- ---- ---- 132.70 -4.10 136.80 2075 ---- ---- ---- ---- 135.80 -4.20 140.00 2080 ---- ---- ---- ---- 139.00 -4.20 143.20 2085 ---- ---- ---- ---- 142.20 -4.30 146.50 2090 ---- ---- ---- ---- 145.40 -4.30 149.70 2095 ---- ---- ---- ---- 148.60 -4.40 153.00 2100 ---- ---- ---- ---- 151.90 -4.50 156.40 200 2105 ---- ---- ---- ---- 155.20 -4.50 159.70 2110 ---- ---- ---- ---- 158.40 -4.60 163.00 2115 ---- ---- ---- ---- 161.70 -4.70 166.40 2120 ---- ---- ---- ---- 165.00 -4.70 169.70 2125 ---- ---- ---- ---- 168.40 -4.70 173.10 2130 ---- ---- ---- ---- 171.70 -4.80 176.50 2135 ---- ---- ---- ---- 175.00 -4.90 179.90 2140 ---- ---- ---- ---- 178.40 -4.90 183.30 2145 ---- ---- ---- ---- 181.80 -4.90 186.70 2150 ---- ---- ---- ---- 185.10 -5.00 190.10 600 2155 ---- ---- ---- ---- 188.50 -5.00 193.50 2160 ---- ---- ---- ---- 191.90 -5.10 197.00 2165 ---- ---- ---- ---- 195.40 -5.00 200.40 2170 ---- ---- ---- ---- 198.80 -5.10 203.90 2175 ---- ---- ---- ---- 202.20 -5.20 207.40 2180 ---- ---- ---- ---- 205.70 -5.20 210.90 2185 ---- ---- ---- ---- 209.20 -5.20 214.40 2190 ---- ---- ---- ---- 212.70 -5.30 218.00 2195 ---- ---- ---- ---- 216.20 -5.30 221.50 2200 ---- ---- ---- ---- 219.70 -5.40 225.10 2205 ---- ---- ---- ---- 223.30 -5.40 228.70 2210 ---- ---- ---- ---- 226.90 -5.40 232.30 2215 ---- ---- ---- ---- 230.50 -5.40 235.90 2220 ---- ---- ---- ---- 234.10 -5.40 239.50 2225 ---- ---- ---- ---- 237.70 -5.50 243.20 2230 ---- ---- ---- ---- 241.30 -5.60 246.90 2235 ---- ---- ---- ---- 245.00 -5.60 250.60 2240 ---- ---- ---- ---- 248.70 -5.60 254.30 2245 ---- ---- ---- ---- 252.40 -5.60 258.00 2250 ---- ---- ---- ---- 256.10 -5.70 261.80 2255 ---- ---- ---- ---- 259.90 -5.70 265.60 2260 ---- ---- ---- ---- 263.70 -5.70 269.40 2265 ---- ---- ---- ---- 267.50 -5.70 273.20 2270 ---- ---- ---- ---- 271.30 -5.70 277.00 2275 ---- ---- ---- ---- 275.10 -5.80 280.90 2280 ---- ---- ---- ---- 279.00 -5.80 284.80 2285 ---- ---- ---- ---- 282.90 -5.80 288.70 2290 ---- ---- ---- ---- 286.80 -5.80 292.60 2295 ---- ---- ---- ---- 290.70 -5.90 296.60 2300 ---- ---- ---- ---- 294.70 -5.90 300.60 2305 ---- ---- ---- ---- 298.70 -5.90 304.60 2310 ---- ---- ---- ---- 302.70 -5.90 308.60 2315 ---- ---- ---- ---- 306.70 -5.90 312.60 2320 ---- ---- ---- ---- 310.80 -5.90 316.70 2325 ---- ---- ---- ---- 314.80 -6.00 320.80 2330 ---- ---- ---- ---- 318.90 -6.00 324.90 2335 ---- ---- ---- ---- 323.00 -6.00 329.00 2340 ---- ---- ---- ---- 327.10 -6.10 333.20 2345 ---- ---- ---- ---- 331.30 -6.00 337.30 2350 ---- ---- ---- ---- 335.40 -6.10 341.50 2355 ---- ---- ---- ---- 339.60 -6.10 345.70 2360 ---- ---- ---- ---- 343.70 -6.10 349.80 2365 ---- ---- ---- ---- 347.90 -6.10 354.00 2370 ---- ---- ---- ---- 352.10 -6.20 358.30 2375 ---- ---- ---- ---- 356.30 -6.20 362.50 2380 ---- ---- ---- ---- 360.50 -6.20 366.70 2385 ---- ---- ---- ---- 364.80 -6.20 371.00 2390 ---- ---- ---- ---- 369.00 -6.20 375.20 2395 ---- ---- ---- ---- 373.30 -6.20 379.50 2400 ---- ---- ---- ---- 377.50 -6.30 383.80 2410 ---- ---- ---- ---- 386.10 -6.30 392.40 2420 ---- ---- ---- ---- 394.70 -6.30 401.00 2425 ---- ---- ---- ---- 399.00 -6.40 405.40 2430 ---- ---- ---- ---- 403.30 -6.40 409.70 2440 ---- ---- ---- ---- 412.00 -6.50 418.50 2450 ---- ---- ---- ---- 420.80 -6.40 427.20 2460 ---- ---- ---- ---- 429.50 -6.50 436.00 2470 ---- ---- ---- ---- 438.30 -6.60 444.90 2475 ---- ---- ---- ---- 442.70 -6.60 449.30 2480 ---- ---- ---- ---- 447.20 -6.50 453.70 2490 ---- ---- ---- ---- 456.00 -6.60 462.60 2500 ---- ---- ---- ---- 464.90 -6.70 471.60 2525 ---- ---- ---- ---- 487.40 -6.70 494.10 2550 ---- ---- ---- ---- 510.00 -6.80 516.80 2575 ---- ---- ---- ---- 532.80 -6.90 539.70 2600 ---- ---- ---- ---- 555.80 -6.90 562.70 2625 ---- ---- ---- ---- 578.90 -7.00 585.90 2650 ---- ---- ---- ---- 602.30 -7.00 609.30 2675 ---- ---- ---- ---- 625.70 -7.10 632.80 2700 ---- ---- ---- ---- 649.30 -7.10 656.40 3000 ---- ---- ---- ---- 941.40 -7.50 948.90 3450 ---- ---- ---- ---- 1391.30 -7.50 1398.80 3475 ---- ---- ---- ---- 1416.30 -7.50 1423.80 3500 ---- ---- ---- ---- 1441.30 -7.50 1448.80 4000 ---- ---- ---- ---- 1941.30 -7.50 1948.80 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 7.70 -.40 8.10 1575 ---- ---- ---- ---- 9.10 -.50 9.60 1600 ---- ---- ---- ---- 10.70 -.60 11.30 1625 ---- ---- ---- ---- 12.60 -.70 13.30 1650 ---- ---- ---- ---- 14.80 -.70 15.50 1675 ---- ---- ---- ---- 17.20 -.90 18.10 1700 ---- ---- ---- ---- 19.90 -1.00 20.90 1725 ---- ---- ---- ---- 23.00 -1.20 24.20 1740 ---- ---- ---- ---- 25.10 -1.20 26.30 1750 ---- ---- ---- ---- 26.50 -1.30 27.80 1760 ---- ---- ---- ---- 28.00 -1.30 29.30 1770 ---- ---- ---- ---- 29.60 -1.40 31.00 1775 ---- ---- ---- ---- 30.40 -1.40 31.80 1780 ---- ---- ---- ---- 31.20 -1.50 32.70 1790 ---- ---- ---- ---- 32.90 -1.50 34.40 1800 ---- ---- ---- ---- 34.70 -1.60 36.30 1810 ---- ---- ---- ---- 36.60 -1.60 38.20 1820 ---- ---- ---- ---- 38.50 -1.70 40.20 1825 ---- ---- ---- ---- 39.50 -1.80 41.30 1830 ---- ---- ---- ---- 40.60 -1.70 42.30 1840 ---- ---- ---- ---- 42.70 -1.80 44.50 1845 ---- ---- ---- ---- 43.80 -1.80 45.60 1850 ---- ---- ---- ---- 44.90 -1.90 46.80 1855 ---- ---- ---- ---- 46.00 -1.90 47.90 1860 ---- ---- ---- ---- 47.20 -1.90 49.10 1865 ---- ---- ---- ---- 48.40 -2.00 50.40 1870 ---- ---- ---- ---- 49.60 -2.00 51.60 1875 ---- ---- ---- ---- 50.80 -2.10 52.90 1880 ---- ---- ---- ---- 52.10 -2.10 54.20 1885 ---- ---- ---- ---- 53.40 -2.20 55.60 1890 ---- ---- ---- ---- 54.80 -2.20 57.00 1895 ---- ---- ---- ---- 56.10 -2.30 58.40 1900 ---- ---- ---- ---- 57.50 -2.30 59.80 1905 ---- ---- ---- ---- 59.00 -2.30 61.30 1910 ---- ---- ---- ---- 60.40 -2.40 62.80 1915 ---- ---- ---- ---- 61.90 -2.40 64.30 1920 ---- ---- ---- ---- 63.50 -2.40 65.90 1925 ---- ---- ---- ---- 65.10 -2.40 67.50 1930 ---- ---- ---- ---- 66.70 -2.50 69.20 1935 ---- ---- ---- ---- 68.30 -2.60 70.90 1940 ---- ---- ---- ---- 70.00 -2.60 72.60 1945 ---- ---- ---- ---- 71.70 -2.70 74.40 1950 ---- ---- ---- ---- 73.50 -2.70 76.20 1955 ---- ---- ---- ---- 75.30 -2.70 78.00 1960 ---- ---- ---- ---- 77.10 -2.80 79.90 1965 ---- ---- ---- ---- 79.00 -2.80 81.80 1970 ---- ---- ---- ---- 80.90 -2.90 83.80 1975 ---- ---- ---- ---- 82.90 -2.90 85.80 1980 ---- ---- ---- ---- 84.90 -2.90 87.80 1985 ---- ---- ---- ---- 86.90 -3.00 89.90 1990 ---- ---- ---- ---- 89.00 -3.00 92.00 1995 ---- ---- ---- ---- 91.10 -3.10 94.20 2000 ---- ---- ---- ---- 93.20 -3.10 96.30 2005 ---- ---- ---- ---- 95.40 -3.20 98.60 2010 ---- ---- ---- ---- 97.60 -3.20 100.80 2015 ---- ---- ---- ---- 99.90 -3.20 103.10 2020 ---- ---- ---- ---- 102.20 -3.30 105.50 2025 ---- ---- ---- ---- 104.50 -3.30 107.80 2030 ---- ---- ---- ---- 106.80 -3.50 110.30 2035 ---- ---- ---- ---- 109.30 -3.40 112.70 2040 ---- ---- ---- ---- 111.70 -3.50 115.20 2045 ---- ---- ---- ---- 114.20 -3.50 117.70 2050 ---- ---- ---- ---- 116.70 -3.60 120.30 2055 ---- ---- ---- ---- 119.20 -3.70 122.90 2060 ---- ---- ---- ---- 121.80 -3.70 125.50 2065 ---- ---- ---- ---- 124.50 -3.70 128.20 2070 ---- ---- ---- ---- 127.10 -3.80 130.90 2075 ---- ---- ---- ---- 129.80 -3.80 133.60 2080 ---- ---- ---- ---- 132.60 -3.80 136.40 2085 ---- ---- ---- ---- 135.30 -3.90 139.20 2090 ---- ---- ---- ---- 138.20 -3.90 142.10 2095 ---- ---- ---- ---- 141.00 -4.00 145.00 2100 ---- ---- ---- ---- 143.90 -4.00 147.90 2105 ---- ---- ---- ---- 146.80 -4.10 150.90 2110 ---- ---- ---- ---- 149.80 -4.10 153.90 2115 ---- ---- ---- ---- 152.80 -4.10 156.90 2120 ---- ---- ---- ---- 155.80 -4.20 160.00 2125 ---- ---- ---- ---- 158.90 -4.20 163.10 2130 ---- ---- ---- ---- 162.00 -4.30 166.30 2135 ---- ---- ---- ---- 165.10 -4.30 169.40 2140 ---- ---- ---- ---- 168.30 -4.40 172.70 2145 ---- ---- ---- ---- 171.50 -4.40 175.90 2150 ---- ---- ---- ---- 174.70 -4.50 179.20 2155 ---- ---- ---- ---- 178.00 -4.50 182.50 2160 ---- ---- ---- ---- 181.30 -4.50 185.80 2165 ---- ---- ---- ---- 184.60 -4.60 189.20 2170 ---- ---- ---- ---- 188.00 -4.60 192.60 2175 ---- ---- ---- ---- 191.40 -4.60 196.00 2180 ---- ---- ---- ---- 194.80 -4.70 199.50 2185 ---- ---- ---- ---- 198.30 -4.60 202.90 2190 ---- ---- ---- ---- 201.70 -4.80 206.50 2195 ---- ---- ---- ---- 205.20 -4.80 210.00 2200 ---- ---- ---- ---- 208.80 -4.70 213.50 2205 ---- ---- ---- ---- 212.30 -4.80 217.10 2210 ---- ---- ---- ---- 215.90 -4.80 220.70 2215 ---- ---- ---- ---- 219.50 -4.90 224.40 2220 ---- ---- ---- ---- 223.10 -4.90 228.00 2225 ---- ---- ---- ---- 226.80 -4.90 231.70 2230 ---- ---- ---- ---- 230.40 -5.00 235.40 2235 ---- ---- ---- ---- 234.10 -5.00 239.10 2240 ---- ---- ---- ---- 237.80 -5.10 242.90 2245 ---- ---- ---- ---- 241.60 -5.10 246.70 2250 ---- ---- ---- ---- 245.30 -5.20 250.50 2255 ---- ---- ---- ---- 249.10 -5.20 254.30 2260 ---- ---- ---- ---- 252.90 -5.20 258.10 2265 ---- ---- ---- ---- 256.70 -5.20 261.90 2270 ---- ---- ---- ---- 260.60 -5.20 265.80 2275 ---- ---- ---- ---- 264.40 -5.30 269.70 2280 ---- ---- ---- ---- 268.30 -5.30 273.60 2285 ---- ---- ---- ---- 272.20 -5.30 277.50 2290 ---- ---- ---- ---- 276.10 -5.40 281.50 2295 ---- ---- ---- ---- 280.00 -5.40 285.40 2300 ---- ---- ---- ---- 284.00 -5.40 289.40 2305 ---- ---- ---- ---- 287.90 -5.50 293.40 2310 ---- ---- ---- ---- 291.90 -5.50 297.40 2315 ---- ---- ---- ---- 295.90 -5.50 301.40 2320 ---- ---- ---- ---- 299.90 -5.60 305.50 2325 ---- ---- ---- ---- 303.90 -5.60 309.50 2330 ---- ---- ---- ---- 308.00 -5.60 313.60 2335 ---- ---- ---- ---- 312.00 -5.60 317.60 2340 ---- ---- ---- ---- 316.10 -5.60 321.70 2345 ---- ---- ---- ---- 320.20 -5.60 325.80 2350 ---- ---- ---- ---- 324.30 -5.70 330.00 2355 ---- ---- ---- ---- 328.40 -5.70 334.10 2360 ---- ---- ---- ---- 332.50 -5.80 338.30 2365 ---- ---- ---- ---- 336.70 -5.70 342.40 2370 ---- ---- ---- ---- 340.80 -5.80 346.60 2375 ---- ---- ---- ---- 345.00 -5.80 350.80 2380 ---- ---- ---- ---- 349.20 -5.80 355.00 2385 ---- ---- ---- ---- 353.30 -5.90 359.20 2390 ---- ---- ---- ---- 357.50 -5.90 363.40 2395 ---- ---- ---- ---- 361.80 -5.90 367.70 2400 ---- ---- ---- ---- 366.00 -5.90 371.90 2405 ---- ---- ---- ---- 370.20 -6.00 376.20 2410 ---- ---- ---- ---- 374.50 -5.90 380.40 2420 ---- ---- ---- ---- 383.00 -6.00 389.00 2425 ---- ---- ---- ---- 387.30 -6.00 393.30 2430 ---- ---- ---- ---- 391.60 -6.00 397.60 2440 ---- ---- ---- ---- 400.20 -6.10 406.30 2450 ---- ---- ---- ---- 408.90 -6.10 415.00 2460 ---- ---- ---- ---- 417.60 -6.10 423.70 2470 ---- ---- ---- ---- 426.30 -6.20 432.50 2475 ---- ---- ---- ---- 430.70 -6.20 436.90 2480 ---- ---- ---- ---- 435.10 -6.20 441.30 2490 ---- ---- ---- ---- 443.90 -6.30 450.20 2500 ---- ---- ---- ---- 452.80 -6.30 459.10 2510 ---- ---- ---- ---- 461.70 -6.30 468.00 2525 ---- ---- ---- ---- 475.10 -6.30 481.40 2550 ---- ---- ---- ---- 497.60 -6.40 504.00 2575 ---- ---- ---- ---- 520.20 -6.60 526.80 2600 ---- ---- ---- ---- 543.10 -6.60 549.70 2625 ---- ---- ---- ---- 566.10 -6.70 572.80 2650 ---- ---- ---- ---- 589.30 -6.70 596.00 2675 ---- ---- ---- ---- 612.70 -6.70 619.40 2700 ---- ---- ---- ---- 636.10 -6.90 643.00 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.90 -.50 9.40 1575 ---- ---- ---- ---- 10.50 -.50 11.00 1600 ---- ---- ---- ---- 12.30 -.60 12.90 1625 ---- ---- ---- ---- 14.30 -.70 15.00 1650 ---- ---- ---- ---- 16.60 -.80 17.40 1675 ---- ---- ---- ---- 19.20 -.90 20.10 1700 ---- ---- ---- ---- 22.10 -1.10 23.20 1725 ---- ---- ---- ---- 25.40 -1.20 26.60 1740 ---- ---- ---- ---- 27.50 -1.30 28.80 1750 ---- ---- ---- ---- 29.00 -1.30 30.30 1760 ---- ---- ---- ---- 30.60 -1.40 32.00 1770 ---- ---- ---- ---- 32.20 -1.50 33.70 1775 ---- ---- ---- ---- 33.10 -1.40 34.50 1780 ---- ---- ---- ---- 34.00 -1.40 35.40 1790 ---- ---- ---- ---- 35.70 -1.60 37.30 1800 ---- ---- ---- ---- 37.60 -1.60 39.20 1810 ---- ---- ---- ---- 39.50 -1.70 41.20 1820 ---- ---- ---- ---- 41.50 -1.70 43.20 1825 ---- ---- ---- ---- 42.50 -1.80 44.30 1830 ---- ---- ---- ---- 43.60 -1.80 45.40 1840 ---- ---- ---- ---- 45.80 -1.80 47.60 1845 ---- ---- ---- ---- 46.90 -1.90 48.80 1850 ---- ---- ---- ---- 48.00 -2.00 50.00 1855 ---- ---- ---- ---- 49.20 -2.00 51.20 1860 ---- ---- ---- ---- 50.40 -2.00 52.40 1865 ---- ---- ---- ---- 51.60 -2.00 53.60 1870 ---- ---- ---- ---- 52.90 -2.00 54.90 1875 ---- ---- ---- ---- 54.10 -2.10 56.20 1880 ---- ---- ---- ---- 55.40 -2.20 57.60 1885 ---- ---- ---- ---- 56.80 -2.20 59.00 1890 ---- ---- ---- ---- 58.10 -2.30 60.40 1895 ---- ---- ---- ---- 59.50 -2.30 61.80 1900 ---- ---- ---- ---- 61.00 -2.30 63.30 1905 ---- ---- ---- ---- 62.40 -2.40 64.80 1910 ---- ---- ---- ---- 63.90 -2.40 66.30 1915 ---- ---- ---- ---- 65.40 -2.50 67.90 1920 ---- ---- ---- ---- 67.00 -2.50 69.50 1925 ---- ---- ---- ---- 68.60 -2.50 71.10 1930 ---- ---- ---- ---- 70.20 -2.60 72.80 1935 ---- ---- ---- ---- 71.90 -2.60 74.50 1940 ---- ---- ---- ---- 73.60 -2.60 76.20 1945 ---- ---- ---- ---- 75.40 -2.60 78.00 1950 ---- ---- ---- ---- 77.20 -2.70 79.90 1955 ---- ---- ---- ---- 79.00 -2.70 81.70 1960 ---- ---- ---- ---- 80.80 -2.80 83.60 1965 ---- ---- ---- ---- 82.70 -2.90 85.60 1970 ---- ---- ---- ---- 84.70 -2.80 87.50 1975 ---- ---- ---- ---- 86.60 -3.00 89.60 1980 ---- ---- ---- ---- 88.70 -2.90 91.60 1985 ---- ---- ---- ---- 90.70 -3.00 93.70 1990 ---- ---- ---- ---- 92.80 -3.00 95.80 1995 ---- ---- ---- ---- 94.90 -3.10 98.00 2000 ---- ---- ---- ---- 97.10 -3.10 100.20 2005 ---- ---- ---- ---- 99.30 -3.10 102.40 2010 ---- ---- ---- ---- 101.50 -3.20 104.70 2015 ---- ---- ---- ---- 103.80 -3.20 107.00 2020 ---- ---- ---- ---- 106.10 -3.30 109.40 2025 ---- ---- ---- ---- 108.40 -3.40 111.80 2030 ---- ---- ---- ---- 110.80 -3.40 114.20 2035 ---- ---- ---- ---- 113.20 -3.40 116.60 2040 ---- ---- ---- ---- 115.70 -3.40 119.10 2045 ---- ---- ---- ---- 118.10 -3.60 121.70 2050 ---- ---- ---- ---- 120.70 -3.50 124.20 2055 ---- ---- ---- ---- 123.20 -3.60 126.80 2060 ---- ---- ---- ---- 125.80 -3.70 129.50 2065 ---- ---- ---- ---- 128.50 -3.70 132.20 2070 ---- ---- ---- ---- 131.10 -3.80 134.90 2075 ---- ---- ---- ---- 133.80 -3.80 137.60 2080 ---- ---- ---- ---- 136.60 -3.80 140.40 2085 ---- ---- ---- ---- 139.40 -3.80 143.20 2090 ---- ---- ---- ---- 142.20 -3.90 146.10 2095 ---- ---- ---- ---- 145.10 -3.90 149.00 2100 ---- ---- ---- ---- 147.90 -4.00 151.90 2105 ---- ---- ---- ---- 150.90 -4.00 154.90 2110 ---- ---- ---- ---- 153.80 -4.10 157.90 2115 ---- ---- ---- ---- 156.80 -4.10 160.90 2120 ---- ---- ---- ---- 159.90 -4.10 164.00 2125 ---- ---- ---- ---- 162.90 -4.20 167.10 2130 ---- ---- ---- ---- 166.00 -4.30 170.30 2135 ---- ---- ---- ---- 169.20 -4.20 173.40 2140 ---- ---- ---- ---- 172.40 -4.30 176.70 2145 ---- ---- ---- ---- 175.60 -4.30 179.90 2150 ---- ---- ---- ---- 178.80 -4.40 183.20 2155 ---- ---- ---- ---- 182.10 -4.40 186.50 2160 ---- ---- ---- ---- 185.30 -4.50 189.80 2165 ---- ---- ---- ---- 188.70 -4.50 193.20 2170 ---- ---- ---- ---- 192.00 -4.60 196.60 2175 ---- ---- ---- ---- 195.40 -4.60 200.00 2180 ---- ---- ---- ---- 198.80 -4.60 203.40 2185 ---- ---- ---- ---- 202.30 -4.60 206.90 2190 ---- ---- ---- ---- 205.70 -4.70 210.40 2195 ---- ---- ---- ---- 209.20 -4.70 213.90 2200 ---- ---- ---- ---- 212.70 -4.80 217.50 2205 ---- ---- ---- ---- 216.30 -4.70 221.00 2210 ---- ---- ---- ---- 219.80 -4.80 224.60 2215 ---- ---- ---- ---- 223.40 -4.90 228.30 2220 ---- ---- ---- ---- 227.00 -4.90 231.90 2225 ---- ---- ---- ---- 230.70 -4.90 235.60 2230 ---- ---- ---- ---- 234.30 -5.00 239.30 2235 ---- ---- ---- ---- 238.00 -5.00 243.00 2240 ---- ---- ---- ---- 241.70 -5.00 246.70 2245 ---- ---- ---- ---- 245.50 -5.00 250.50 2250 ---- ---- ---- ---- 249.20 -5.10 254.30 2255 ---- ---- ---- ---- 253.00 -5.10 258.10 2260 ---- ---- ---- ---- 256.80 -5.10 261.90 2265 ---- ---- ---- ---- 260.60 -5.10 265.70 2270 ---- ---- ---- ---- 264.40 -5.20 269.60 2275 ---- ---- ---- ---- 268.20 -5.20 273.40 2280 ---- ---- ---- ---- 272.10 -5.20 277.30 2285 ---- ---- ---- ---- 276.00 -5.20 281.20 2290 ---- ---- ---- ---- 279.90 -5.30 285.20 2295 ---- ---- ---- ---- 283.80 -5.30 289.10 2300 ---- ---- ---- ---- 287.70 -5.40 293.10 2305 ---- ---- ---- ---- 291.70 -5.30 297.00 2310 ---- ---- ---- ---- 295.60 -5.40 301.00 2315 ---- ---- ---- ---- 299.60 -5.40 305.00 2320 ---- ---- ---- ---- 303.60 -5.50 309.10 2325 ---- ---- ---- ---- 307.60 -5.50 313.10 2330 ---- ---- ---- ---- 311.60 -5.50 317.10 2335 ---- ---- ---- ---- 315.70 -5.50 321.20 2340 ---- ---- ---- ---- 319.70 -5.60 325.30 2345 ---- ---- ---- ---- 323.80 -5.60 329.40 2350 ---- ---- ---- ---- 327.90 -5.60 333.50 2360 ---- ---- ---- ---- 336.10 -5.60 341.70 2370 ---- ---- ---- ---- 344.30 -5.70 350.00 2375 ---- ---- ---- ---- 348.50 -5.70 354.20 2380 ---- ---- ---- ---- 352.60 -5.80 358.40 2390 ---- ---- ---- ---- 361.00 -5.80 366.80 2400 ---- ---- ---- ---- 369.40 -5.80 375.20 2410 ---- ---- ---- ---- 377.80 -5.90 383.70 2420 ---- ---- ---- ---- 386.30 -5.90 392.20 2425 ---- ---- ---- ---- 390.60 -5.90 396.50 2430 ---- ---- ---- ---- 394.80 -6.00 400.80 2440 ---- ---- ---- ---- 403.40 -6.00 409.40 2450 ---- ---- ---- ---- 412.00 -6.10 418.10 2475 ---- ---- ---- ---- 433.80 -6.10 439.90 2500 ---- ---- ---- ---- 455.70 -6.20 461.90 2525 ---- ---- ---- ---- 477.90 -6.30 484.20 2550 ---- ---- ---- ---- 500.30 -6.40 506.70 2575 ---- ---- ---- ---- 522.90 -6.40 529.30 2600 ---- ---- ---- ---- 545.60 -6.50 552.10 2625 ---- ---- ---- ---- 568.50 -6.60 575.10 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.10 -.60 11.70 1600 ---- ---- ---- ---- 12.90 -.70 13.60 1625 ---- ---- ---- ---- 14.90 -.80 15.70 1650 ---- ---- ---- ---- 17.30 -.80 18.10 1675 ---- ---- ---- ---- 19.90 -.90 20.80 1700 ---- ---- ---- ---- 22.80 -1.00 23.80 1725 ---- ---- ---- ---- 26.00 -1.20 27.20 1750 ---- ---- ---- ---- 29.60 -1.30 30.90 1760 ---- ---- ---- ---- 31.20 -1.30 32.50 1770 ---- ---- ---- ---- 32.80 -1.40 34.20 1775 ---- ---- ---- ---- 33.60 -1.40 35.00 1780 ---- ---- ---- ---- 34.40 -1.50 35.90 1790 ---- ---- ---- ---- 36.20 -1.50 37.70 1800 ---- ---- ---- ---- 38.00 -1.60 39.60 1810 ---- ---- ---- ---- 39.90 -1.60 41.50 1820 ---- ---- ---- ---- 41.80 -1.70 43.50 1825 ---- ---- ---- ---- 42.80 -1.80 44.60 1830 ---- ---- ---- ---- 43.90 -1.70 45.60 1840 ---- ---- ---- ---- 46.00 -1.80 47.80 1850 ---- ---- ---- ---- 48.20 -1.90 50.10 1855 ---- ---- ---- ---- 49.30 -1.90 51.20 1860 ---- ---- ---- ---- 50.40 -2.00 52.40 1865 ---- ---- ---- ---- 51.60 -2.00 53.60 1870 ---- ---- ---- ---- 52.80 -2.00 54.80 1875 ---- ---- ---- ---- 54.00 -2.10 56.10 1880 ---- ---- ---- ---- 55.30 -2.10 57.40 1885 ---- ---- ---- ---- 56.50 -2.20 58.70 1890 ---- ---- ---- ---- 57.80 -2.20 60.00 1895 ---- ---- ---- ---- 59.10 -2.30 61.40 1900 ---- ---- ---- ---- 60.50 -2.30 62.80 1905 ---- ---- ---- ---- 61.90 -2.30 64.20 1910 ---- ---- ---- ---- 63.30 -2.30 65.60 1915 ---- ---- ---- ---- 64.70 -2.40 67.10 1920 ---- ---- ---- ---- 66.20 -2.40 68.60 1925 ---- ---- ---- ---- 67.70 -2.50 70.20 1930 ---- ---- ---- ---- 69.30 -2.50 71.80 1935 ---- ---- ---- ---- 70.90 -2.50 73.40 1940 ---- ---- ---- ---- 72.50 -2.50 75.00 1945 ---- ---- ---- ---- 74.10 -2.60 76.70 1950 ---- ---- ---- ---- 75.80 -2.70 78.50 1955 ---- ---- ---- ---- 77.50 -2.70 80.20 1960 ---- ---- ---- ---- 79.30 -2.70 82.00 1965 ---- ---- ---- ---- 81.10 -2.80 83.90 1970 ---- ---- ---- ---- 82.90 -2.80 85.70 1975 ---- ---- ---- ---- 84.80 -2.80 87.60 1980 ---- ---- ---- ---- 86.70 -2.90 89.60 1985 ---- ---- ---- ---- 88.60 -3.00 91.60 1990 ---- ---- ---- ---- 90.60 -3.00 93.60 1995 ---- ---- ---- ---- 92.60 -3.10 95.70 2000 ---- ---- ---- ---- 94.70 -3.10 97.80 2005 ---- ---- ---- ---- 96.80 -3.10 99.90 2010 ---- ---- ---- ---- 98.90 -3.20 102.10 2015 ---- ---- ---- ---- 101.10 -3.20 104.30 2020 ---- ---- ---- ---- 103.30 -3.20 106.50 2025 ---- ---- ---- ---- 105.50 -3.30 108.80 2030 ---- ---- ---- ---- 107.80 -3.30 111.10 2035 ---- ---- ---- ---- 110.10 -3.40 113.50 2040 ---- ---- ---- ---- 112.40 -3.50 115.90 2045 ---- ---- ---- ---- 114.80 -3.50 118.30 2050 ---- ---- ---- ---- 117.20 -3.50 120.70 2055 ---- ---- ---- ---- 119.70 -3.50 123.20 2060 ---- ---- ---- ---- 122.20 -3.60 125.80 2065 ---- ---- ---- ---- 124.70 -3.60 128.30 2070 ---- ---- ---- ---- 127.30 -3.60 130.90 2075 ---- ---- ---- ---- 129.90 -3.70 133.60 2080 ---- ---- ---- ---- 132.50 -3.70 136.20 2085 ---- ---- ---- ---- 135.20 -3.80 139.00 2090 ---- ---- ---- ---- 137.90 -3.80 141.70 2095 ---- ---- ---- ---- 140.60 -3.90 144.50 2100 ---- ---- ---- ---- 143.40 -3.90 147.30 2105 ---- ---- ---- ---- 146.20 -4.00 150.20 2110 ---- ---- ---- ---- 149.00 -4.10 153.10 2115 ---- ---- ---- ---- 151.90 -4.10 156.00 2120 ---- ---- ---- ---- 154.90 -4.10 159.00 2125 ---- ---- ---- ---- 157.80 -4.20 162.00 2130 ---- ---- ---- ---- 160.80 -4.20 165.00 2135 ---- ---- ---- ---- 163.90 -4.20 168.10 2140 ---- ---- ---- ---- 166.90 -4.30 171.20 2145 ---- ---- ---- ---- 170.00 -4.30 174.30 2150 ---- ---- ---- ---- 173.20 -4.30 177.50 2155 ---- ---- ---- ---- 176.30 -4.40 180.70 2160 ---- ---- ---- ---- 179.50 -4.40 183.90 2165 ---- ---- ---- ---- 182.80 -4.40 187.20 2170 ---- ---- ---- ---- 186.00 -4.50 190.50 2175 ---- ---- ---- ---- 189.30 -4.50 193.80 2180 ---- ---- ---- ---- 192.60 -4.60 197.20 2185 ---- ---- ---- ---- 196.00 -4.60 200.60 2190 ---- ---- ---- ---- 199.30 -4.70 204.00 2195 ---- ---- ---- ---- 202.70 -4.70 207.40 2200 ---- ---- ---- ---- 206.20 -4.70 210.90 2205 ---- ---- ---- ---- 209.60 -4.70 214.30 2210 ---- ---- ---- ---- 213.10 -4.80 217.90 2215 ---- ---- ---- ---- 216.60 -4.80 221.40 2220 ---- ---- ---- ---- 220.10 -4.80 224.90 2225 ---- ---- ---- ---- 223.60 -4.90 228.50 2230 ---- ---- ---- ---- 227.20 -4.90 232.10 2235 ---- ---- ---- ---- 230.80 -4.90 235.70 2240 ---- ---- ---- ---- 234.40 -4.90 239.30 2245 ---- ---- ---- ---- 238.00 -5.00 243.00 2250 ---- ---- ---- ---- 241.60 -5.10 246.70 2255 ---- ---- ---- ---- 245.30 -5.10 250.40 2260 ---- ---- ---- ---- 249.00 -5.10 254.10 2265 ---- ---- ---- ---- 252.70 -5.10 257.80 2270 ---- ---- ---- ---- 256.40 -5.10 261.50 2275 ---- ---- ---- ---- 260.10 -5.20 265.30 2280 ---- ---- ---- ---- 263.80 -5.30 269.10 2285 ---- ---- ---- ---- 267.60 -5.30 272.90 2290 ---- ---- ---- ---- 271.40 -5.30 276.70 2295 ---- ---- ---- ---- 275.20 -5.30 280.50 2300 ---- ---- ---- ---- 279.00 -5.40 284.40 2305 ---- ---- ---- ---- 282.80 -5.40 288.20 2310 ---- ---- ---- ---- 286.70 -5.40 292.10 2315 ---- ---- ---- ---- 290.60 -5.40 296.00 2320 ---- ---- ---- ---- 294.40 -5.50 299.90 2325 ---- ---- ---- ---- 298.30 -5.50 303.80 2330 ---- ---- ---- ---- 302.30 -5.50 307.80 2335 ---- ---- ---- ---- 306.20 -5.50 311.70 2340 ---- ---- ---- ---- 310.10 -5.60 315.70 2345 ---- ---- ---- ---- 314.10 -5.60 319.70 2350 ---- ---- ---- ---- 318.10 -5.60 323.70 2355 ---- ---- ---- ---- 322.00 -5.70 327.70 2360 ---- ---- ---- ---- 326.10 -5.60 331.70 2370 ---- ---- ---- ---- 334.10 -5.70 339.80 2375 ---- ---- ---- ---- 338.10 -5.80 343.90 2380 ---- ---- ---- ---- 342.20 -5.80 348.00 2390 ---- ---- ---- ---- 350.40 -5.80 356.20 2400 ---- ---- ---- ---- 358.60 -5.80 364.40 2410 ---- ---- ---- ---- 366.80 -5.90 372.70 2420 ---- ---- ---- ---- 375.10 -6.00 381.10 2425 ---- ---- ---- ---- 379.30 -6.00 385.30 2430 ---- ---- ---- ---- 383.50 -6.00 389.50 2440 ---- ---- ---- ---- 391.90 -6.00 397.90 2450 ---- ---- ---- ---- 400.30 -6.10 406.40 2460 ---- ---- ---- ---- 408.80 -6.20 415.00 2475 ---- ---- ---- ---- 421.70 -6.20 427.90 2500 ---- ---- ---- ---- 443.20 -6.30 449.50 2525 ---- ---- ---- ---- 465.10 -6.30 471.40 2550 ---- ---- ---- ---- 487.10 -6.50 493.60 2575 ---- ---- ---- ---- 509.40 -6.50 515.90 2600 ---- ---- ---- ---- 531.80 -6.70 538.50 2625 ---- ---- ---- ---- 554.50 -6.70 561.20 2650 ---- ---- ---- ---- 577.30 -6.80 584.10 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 12.10 -.60 12.70 1600 ---- ---- ---- ---- 14.00 -.70 14.70 1625 ---- ---- ---- ---- 16.20 -.80 17.00 1650 ---- ---- ---- ---- 18.60 -.90 19.50 1675 ---- ---- ---- ---- 21.40 -1.00 22.40 1700 ---- ---- ---- ---- 24.40 -1.10 25.50 1725 ---- ---- ---- ---- 27.80 -1.30 29.10 1750 ---- ---- ---- ---- 31.60 -1.30 32.90 1760 ---- ---- ---- ---- 33.20 -1.40 34.60 1770 ---- ---- ---- ---- 34.90 -1.40 36.30 1775 ---- ---- ---- ---- 35.80 -1.40 37.20 1780 ---- ---- ---- ---- 36.60 -1.50 38.10 1790 ---- ---- ---- ---- 38.40 -1.60 40.00 1800 ---- ---- ---- ---- 40.30 -1.60 41.90 1810 ---- ---- ---- ---- 42.30 -1.70 44.00 1820 ---- ---- ---- ---- 44.30 -1.70 46.00 1825 ---- ---- ---- ---- 45.30 -1.80 47.10 1830 ---- ---- ---- ---- 46.40 -1.80 48.20 1840 ---- ---- ---- ---- 48.60 -1.80 50.40 1850 ---- ---- ---- ---- 50.80 -1.90 52.70 1855 ---- ---- ---- ---- 52.00 -1.90 53.90 1860 ---- ---- ---- ---- 53.10 -2.00 55.10 1865 ---- ---- ---- ---- 54.30 -2.10 56.40 1870 ---- ---- ---- ---- 55.60 -2.00 57.60 1875 ---- ---- ---- ---- 56.80 -2.10 58.90 1880 ---- ---- ---- ---- 58.10 -2.10 60.20 1885 ---- ---- ---- ---- 59.40 -2.20 61.60 1890 ---- ---- ---- ---- 60.70 -2.20 62.90 1895 ---- ---- ---- ---- 62.10 -2.20 64.30 1900 ---- ---- ---- ---- 63.40 -2.30 65.70 1905 ---- ---- ---- ---- 64.80 -2.40 67.20 1910 ---- ---- ---- ---- 66.30 -2.30 68.60 1915 ---- ---- ---- ---- 67.70 -2.40 70.10 1920 ---- ---- ---- ---- 69.20 -2.50 71.70 1925 ---- ---- ---- ---- 70.80 -2.40 73.20 1930 ---- ---- ---- ---- 72.30 -2.50 74.80 1935 ---- ---- ---- ---- 73.90 -2.60 76.50 1940 ---- ---- ---- ---- 75.50 -2.60 78.10 1945 ---- ---- ---- ---- 77.20 -2.60 79.80 1950 ---- ---- ---- ---- 78.90 -2.60 81.50 1955 ---- ---- ---- ---- 80.60 -2.70 83.30 1960 ---- ---- ---- ---- 82.40 -2.70 85.10 1965 ---- ---- ---- ---- 84.20 -2.70 86.90 1970 ---- ---- ---- ---- 86.00 -2.80 88.80 1975 ---- ---- ---- ---- 87.90 -2.80 90.70 1980 ---- ---- ---- ---- 89.80 -2.90 92.70 1985 ---- ---- ---- ---- 91.70 -3.00 94.70 1990 ---- ---- ---- ---- 93.70 -3.00 96.70 1995 ---- ---- ---- ---- 95.80 -3.00 98.80 2000 ---- ---- ---- ---- 97.90 -3.00 100.90 2005 ---- ---- ---- ---- 100.00 -3.10 103.10 2010 ---- ---- ---- ---- 102.10 -3.20 105.30 2015 ---- ---- ---- ---- 104.30 -3.20 107.50 2020 ---- ---- ---- ---- 106.50 -3.30 109.80 2025 ---- ---- ---- ---- 108.80 -3.30 112.10 2030 ---- ---- ---- ---- 111.10 -3.30 114.40 2035 ---- ---- ---- ---- 113.40 -3.40 116.80 2040 ---- ---- ---- ---- 115.80 -3.40 119.20 2045 ---- ---- ---- ---- 118.10 -3.50 121.60 2050 ---- ---- ---- ---- 120.60 -3.50 124.10 2055 ---- ---- ---- ---- 123.00 -3.60 126.60 2060 ---- ---- ---- ---- 125.50 -3.60 129.10 2065 ---- ---- ---- ---- 128.10 -3.60 131.70 2070 ---- ---- ---- ---- 130.60 -3.70 134.30 2075 ---- ---- ---- ---- 133.20 -3.70 136.90 2080 ---- ---- ---- ---- 135.90 -3.70 139.60 2085 ---- ---- ---- ---- 138.50 -3.80 142.30 2090 ---- ---- ---- ---- 141.20 -3.90 145.10 2095 ---- ---- ---- ---- 144.00 -3.80 147.80 2100 ---- ---- ---- ---- 146.70 -4.00 150.70 2105 ---- ---- ---- ---- 149.60 -3.90 153.50 2110 ---- ---- ---- ---- 152.40 -4.00 156.40 2115 ---- ---- ---- ---- 155.30 -4.00 159.30 2120 ---- ---- ---- ---- 158.20 -4.10 162.30 2125 ---- ---- ---- ---- 161.20 -4.10 165.30 2130 ---- ---- ---- ---- 164.20 -4.10 168.30 2135 ---- ---- ---- ---- 167.20 -4.20 171.40 2140 ---- ---- ---- ---- 170.30 -4.20 174.50 2145 ---- ---- ---- ---- 173.40 -4.20 177.60 2150 ---- ---- ---- ---- 176.50 -4.30 180.80 2155 ---- ---- ---- ---- 179.70 -4.30 184.00 2160 ---- ---- ---- ---- 182.90 -4.30 187.20 2165 ---- ---- ---- ---- 186.10 -4.40 190.50 2170 ---- ---- ---- ---- 189.30 -4.50 193.80 2175 ---- ---- ---- ---- 192.60 -4.50 197.10 2180 ---- ---- ---- ---- 195.90 -4.60 200.50 2185 ---- ---- ---- ---- 199.30 -4.50 203.80 2190 ---- ---- ---- ---- 202.70 -4.50 207.20 2195 ---- ---- ---- ---- 206.00 -4.70 210.70 2200 ---- ---- ---- ---- 209.50 -4.60 214.10 2205 ---- ---- ---- ---- 212.90 -4.70 217.60 2210 ---- ---- ---- ---- 216.40 -4.70 221.10 2215 ---- ---- ---- ---- 219.90 -4.70 224.60 2220 ---- ---- ---- ---- 223.40 -4.80 228.20 2225 ---- ---- ---- ---- 226.90 -4.80 231.70 2230 ---- ---- ---- ---- 230.40 -4.90 235.30 2235 ---- ---- ---- ---- 234.00 -4.90 238.90 2240 ---- ---- ---- ---- 237.60 -4.90 242.50 2245 ---- ---- ---- ---- 241.20 -5.00 246.20 2250 ---- ---- ---- ---- 244.80 -5.00 249.80 2255 ---- ---- ---- ---- 248.50 -5.00 253.50 2260 ---- ---- ---- ---- 252.20 -5.00 257.20 2265 ---- ---- ---- ---- 255.80 -5.10 260.90 2270 ---- ---- ---- ---- 259.50 -5.20 264.70 2275 ---- ---- ---- ---- 263.30 -5.10 268.40 2280 ---- ---- ---- ---- 267.00 -5.20 272.20 2285 ---- ---- ---- ---- 270.80 -5.20 276.00 2290 ---- ---- ---- ---- 274.50 -5.30 279.80 2295 ---- ---- ---- ---- 278.30 -5.30 283.60 2300 ---- ---- ---- ---- 282.10 -5.30 287.40 2305 ---- ---- ---- ---- 285.90 -5.40 291.30 2310 ---- ---- ---- ---- 289.80 -5.30 295.10 2315 ---- ---- ---- ---- 293.60 -5.40 299.00 2320 ---- ---- ---- ---- 297.50 -5.40 302.90 2325 ---- ---- ---- ---- 301.40 -5.40 306.80 2330 ---- ---- ---- ---- 305.30 -5.40 310.70 2335 ---- ---- ---- ---- 309.20 -5.50 314.70 2340 ---- ---- ---- ---- 313.10 -5.50 318.60 2345 ---- ---- ---- ---- 317.10 -5.50 322.60 2350 ---- ---- ---- ---- 321.00 -5.60 326.60 2355 ---- ---- ---- ---- 325.00 -5.60 330.60 2360 ---- ---- ---- ---- 329.00 -5.60 334.60 2370 ---- ---- ---- ---- 337.00 -5.70 342.70 2375 ---- ---- ---- ---- 341.00 -5.70 346.70 2380 ---- ---- ---- ---- 345.10 -5.70 350.80 2390 ---- ---- ---- ---- 353.20 -5.80 359.00 2400 ---- ---- ---- ---- 361.40 -5.80 367.20 2410 ---- ---- ---- ---- 369.60 -5.90 375.50 2420 ---- ---- ---- ---- 377.90 -5.90 383.80 2425 ---- ---- ---- ---- 382.00 -5.90 387.90 2430 ---- ---- ---- ---- 386.20 -5.90 392.10 2440 ---- ---- ---- ---- 394.60 -6.00 400.60 2450 ---- ---- ---- ---- 403.00 -6.00 409.00 2475 ---- ---- ---- ---- 424.20 -6.10 430.30 2500 ---- ---- ---- ---- 445.70 -6.20 451.90 2525 ---- ---- ---- ---- 467.40 -6.30 473.70 2550 ---- ---- ---- ---- 489.40 -6.40 495.80 2575 ---- ---- ---- ---- 511.50 -6.50 518.00 2600 ---- ---- ---- ---- 533.90 -6.60 540.50 2625 ---- ---- ---- ---- 556.50 -6.60 563.10 2650 ---- ---- ---- ---- 579.20 -6.70 585.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 -.10 .30 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .50 .00 .50 1125 ---- ---- ---- ---- .60 .00 .60 1150 ---- ---- ---- ---- .80 .00 .80 1175 ---- ---- ---- ---- .90 -.10 1.00 1200 ---- ---- ---- ---- 1.10 -.10 1.20 1220 ---- ---- ---- ---- 1.30 -.10 1.40 1225 ---- ---- ---- ---- 1.40 -.10 1.50 1230 ---- ---- ---- ---- 1.50 .00 1.50 1240 ---- ---- ---- ---- 1.60 -.10 1.70 1250 ---- ---- ---- ---- 1.70 -.10 1.80 1260 ---- ---- ---- ---- 1.80 -.10 1.90 1270 ---- ---- ---- ---- 2.00 -.10 2.10 1275 ---- ---- ---- ---- 2.00 -.20 2.20 1280 ---- ---- ---- ---- 2.10 -.10 2.20 1290 ---- ---- ---- ---- 2.30 -.10 2.40 1300 ---- ---- ---- ---- 2.50 -.10 2.60 1310 ---- ---- ---- ---- 2.60 -.20 2.80 1315 ---- ---- ---- ---- 2.70 -.20 2.90 1320 ---- ---- ---- ---- 2.80 -.20 3.00 1325 ---- ---- ---- ---- 2.90 -.20 3.10 1330 ---- ---- ---- ---- 3.10 -.10 3.20 1335 ---- ---- ---- ---- 3.20 -.10 3.30 1340 ---- ---- ---- ---- 3.30 -.20 3.50 1345 ---- ---- ---- ---- 3.40 -.20 3.60 1350 ---- ---- ---- ---- 3.50 -.20 3.70 1355 ---- ---- ---- ---- 3.60 -.20 3.80 1360 ---- ---- ---- ---- 3.80 -.20 4.00 1365 ---- ---- ---- ---- 3.90 -.20 4.10 1370 ---- ---- ---- ---- 4.00 -.20 4.20 1375 ---- ---- ---- ---- 4.20 -.20 4.40 1380 ---- ---- ---- ---- 4.30 -.20 4.50 1385 ---- ---- ---- ---- 4.50 -.20 4.70 1390 ---- ---- ---- ---- 4.60 -.20 4.80 1395 ---- ---- ---- ---- 4.80 -.20 5.00 1400 ---- ---- ---- ---- 4.90 -.30 5.20 1405 ---- ---- ---- ---- 5.10 -.20 5.30 1410 ---- ---- ---- ---- 5.20 -.30 5.50 1415 ---- ---- ---- ---- 5.40 -.30 5.70 1420 ---- ---- ---- ---- 5.60 -.30 5.90 1425 ---- ---- ---- ---- 5.80 -.30 6.10 1430 ---- ---- ---- ---- 6.00 -.30 6.30 1435 ---- ---- ---- ---- 6.20 -.30 6.50 1440 ---- ---- ---- ---- 6.40 -.30 6.70 1445 ---- ---- ---- ---- 6.60 -.30 6.90 1450 ---- ---- ---- ---- 6.80 -.30 7.10 1455 ---- ---- ---- ---- 7.00 -.30 7.30 1460 ---- ---- ---- ---- 7.20 -.40 7.60 1465 ---- ---- ---- ---- 7.40 -.40 7.80 1470 ---- ---- ---- ---- 7.70 -.30 8.00 1475 ---- ---- ---- ---- 7.90 -.40 8.30 1480 ---- ---- ---- ---- 8.10 -.40 8.50 1485 ---- ---- ---- ---- 8.40 -.40 8.80 1490 ---- ---- ---- ---- 8.60 -.50 9.10 1495 ---- ---- ---- ---- 8.90 -.40 9.30 1500 ---- ---- ---- ---- 9.20 -.40 9.60 1505 ---- ---- ---- ---- 9.50 -.40 9.90 1510 ---- ---- ---- ---- 9.70 -.50 10.20 1515 ---- ---- ---- ---- 10.00 -.50 10.50 1520 ---- ---- ---- ---- 10.30 -.50 10.80 1525 ---- ---- ---- ---- 10.60 -.50 11.10 1530 ---- ---- ---- ---- 10.90 -.60 11.50 1535 ---- ---- ---- ---- 11.30 -.50 11.80 1540 ---- ---- ---- ---- 11.60 -.50 12.10 1545 ---- ---- ---- ---- 11.90 -.60 12.50 1550 ---- ---- ---- ---- 12.30 -.50 12.80 1555 ---- ---- ---- ---- 12.60 -.60 13.20 1560 ---- ---- ---- ---- 13.00 -.60 13.60 1565 ---- ---- ---- ---- 13.30 -.60 13.90 1570 ---- ---- ---- ---- 13.70 -.60 14.30 1575 ---- ---- ---- ---- 14.10 -.60 14.70 1580 ---- ---- ---- ---- 14.50 -.60 15.10 1585 ---- ---- ---- ---- 14.90 -.70 15.60 1590 ---- ---- ---- ---- 15.30 -.70 16.00 1595 ---- ---- ---- ---- 15.70 -.70 16.40 1600 ---- ---- ---- ---- 16.10 -.80 16.90 1605 ---- ---- ---- ---- 16.60 -.70 17.30 1610 ---- ---- ---- ---- 17.00 -.80 17.80 1615 ---- ---- ---- ---- 17.50 -.80 18.30 1620 ---- ---- ---- ---- 17.90 -.80 18.70 1625 ---- ---- ---- ---- 18.40 -.80 19.20 1630 ---- ---- ---- ---- 18.90 -.80 19.70 1635 ---- ---- ---- ---- 19.40 -.90 20.30 1640 ---- ---- ---- ---- 19.90 -.90 20.80 1645 ---- ---- ---- ---- 20.40 -.90 21.30 1650 ---- ---- ---- ---- 21.00 -.90 21.90 1655 ---- ---- ---- ---- 21.50 -.90 22.40 1660 ---- ---- ---- ---- 22.10 -.90 23.00 1665 ---- ---- ---- ---- 22.60 -1.00 23.60 1670 ---- ---- ---- ---- 23.20 -1.00 24.20 1675 ---- ---- ---- ---- 23.80 -1.00 24.80 1680 ---- ---- ---- ---- 24.40 -1.00 25.40 1685 ---- ---- ---- ---- 25.00 -1.00 26.00 1690 ---- ---- ---- ---- 25.60 -1.10 26.70 1695 ---- ---- ---- ---- 26.30 -1.00 27.30 1700 ---- ---- ---- ---- 26.90 -1.10 28.00 1705 ---- ---- ---- ---- 27.60 -1.10 28.70 1710 ---- ---- ---- ---- 28.20 -1.20 29.40 1715 ---- ---- ---- ---- 28.90 -1.20 30.10 1720 ---- ---- ---- ---- 29.60 -1.20 30.80 1725 ---- ---- ---- ---- 30.30 -1.30 31.60 1730 ---- ---- ---- ---- 31.10 -1.20 32.30 1735 ---- ---- ---- ---- 31.80 -1.30 33.10 1740 ---- ---- ---- ---- 32.60 -1.30 33.90 1745 ---- ---- ---- ---- 33.30 -1.40 34.70 1750 ---- ---- ---- ---- 34.10 -1.40 35.50 1755 ---- ---- ---- ---- 34.90 -1.40 36.30 1760 ---- ---- ---- ---- 35.70 -1.40 37.10 1765 ---- ---- ---- ---- 36.60 -1.40 38.00 1770 ---- ---- ---- ---- 37.40 -1.40 38.80 1775 ---- ---- ---- ---- 38.30 -1.40 39.70 1780 ---- ---- ---- ---- 39.10 -1.50 40.60 1785 ---- ---- ---- ---- 40.00 -1.50 41.50 1790 ---- ---- ---- ---- 40.90 -1.60 42.50 1795 ---- ---- ---- ---- 41.90 -1.50 43.40 1800 ---- ---- ---- ---- 42.80 -1.60 44.40 1805 ---- ---- ---- ---- 43.70 -1.70 45.40 1810 ---- ---- ---- ---- 44.70 -1.70 46.40 1815 ---- ---- ---- ---- 45.70 -1.70 47.40 1820 ---- ---- ---- ---- 46.70 -1.70 48.40 1825 ---- ---- ---- ---- 47.70 -1.80 49.50 1830 ---- ---- ---- ---- 48.80 -1.70 50.50 1835 ---- ---- ---- ---- 49.80 -1.80 51.60 1840 ---- ---- ---- ---- 50.90 -1.80 52.70 1845 ---- ---- ---- ---- 52.00 -1.80 53.80 1850 ---- ---- ---- ---- 53.10 -1.90 55.00 700 1855 ---- ---- ---- ---- 54.20 -1.90 56.10 1860 ---- ---- ---- ---- 55.40 -1.90 57.30 1865 ---- ---- ---- ---- 56.50 -2.00 58.50 1870 ---- ---- ---- ---- 57.70 -2.10 59.80 1875 ---- ---- ---- ---- 59.00 -2.00 61.00 1880 ---- ---- ---- ---- 60.20 -2.10 62.30 1885 ---- ---- ---- ---- 61.50 -2.10 63.60 1890 ---- ---- ---- ---- 62.70 -2.20 64.90 1895 ---- ---- ---- ---- 64.10 -2.10 66.20 1900 ---- ---- ---- ---- 65.40 -2.20 67.60 1905 ---- ---- ---- ---- 66.80 -2.20 69.00 1910 ---- ---- ---- ---- 68.20 -2.20 70.40 1915 ---- ---- ---- ---- 69.60 -2.30 71.90 1920 ---- ---- ---- ---- 71.00 -2.40 73.40 1925 ---- ---- ---- ---- 72.50 -2.40 74.90 1930 ---- ---- ---- ---- 74.00 -2.50 76.50 1935 ---- ---- ---- ---- 75.60 -2.50 78.10 1940 ---- ---- ---- ---- 77.20 -2.50 79.70 1945 ---- ---- ---- ---- 78.80 -2.50 81.30 1950 ---- ---- ---- ---- 80.50 -2.50 83.00 1955 ---- ---- ---- ---- 82.10 -2.70 84.80 1960 ---- ---- ---- ---- 83.90 -2.60 86.50 1965 ---- ---- ---- ---- 85.60 -2.70 88.30 1970 ---- ---- ---- ---- 87.40 -2.70 90.10 1975 ---- ---- ---- ---- 89.20 -2.80 92.00 1980 ---- ---- ---- ---- 91.10 -2.80 93.90 1985 ---- ---- ---- ---- 93.00 -2.80 95.80 1990 ---- ---- ---- ---- 94.90 -2.90 97.80 1995 ---- ---- ---- ---- 96.90 -2.90 99.80 2000 ---- ---- ---- ---- 98.90 -3.00 101.90 2005 ---- ---- ---- ---- 101.00 -3.00 104.00 2010 ---- ---- ---- ---- 103.00 -3.10 106.10 2015 ---- ---- ---- ---- 105.20 -3.00 108.20 2020 ---- ---- ---- ---- 107.30 -3.10 110.40 2025 ---- ---- ---- ---- 109.50 -3.10 112.60 2030 ---- ---- ---- ---- 111.70 -3.20 114.90 2035 ---- ---- ---- ---- 114.00 -3.20 117.20 2040 ---- ---- ---- ---- 116.30 -3.20 119.50 2045 ---- ---- ---- ---- 118.60 -3.30 121.90 2050 ---- ---- ---- ---- 120.90 -3.40 124.30 2055 ---- ---- ---- ---- 123.30 -3.40 126.70 2060 ---- ---- ---- ---- 125.70 -3.50 129.20 2065 ---- ---- ---- ---- 128.20 -3.50 131.70 2070 ---- ---- ---- ---- 130.70 -3.50 134.20 2075 ---- ---- ---- ---- 133.20 -3.60 136.80 2080 ---- ---- ---- ---- 135.80 -3.60 139.40 2085 ---- ---- ---- ---- 138.40 -3.60 142.00 2090 ---- ---- ---- ---- 141.00 -3.70 144.70 2095 ---- ---- ---- ---- 143.70 -3.70 147.40 2100 ---- ---- ---- ---- 146.40 -3.70 150.10 2105 ---- ---- ---- ---- 149.10 -3.80 152.90 2110 ---- ---- ---- ---- 151.90 -3.80 155.70 2115 ---- ---- ---- ---- 154.70 -3.80 158.50 2120 ---- ---- ---- ---- 157.50 -3.90 161.40 2125 ---- ---- ---- ---- 160.40 -3.90 164.30 300 2130 ---- ---- ---- ---- 163.30 -4.00 167.30 2135 ---- ---- ---- ---- 166.30 -4.00 170.30 2140 ---- ---- ---- ---- 169.20 -4.10 173.30 2145 ---- ---- ---- ---- 172.20 -4.10 176.30 2150 ---- ---- ---- ---- 175.30 -4.10 179.40 2155 ---- ---- ---- ---- 178.40 -4.10 182.50 2160 ---- ---- ---- ---- 181.50 -4.20 185.70 2165 ---- ---- ---- ---- 184.60 -4.20 188.80 2170 ---- ---- ---- ---- 187.80 -4.20 192.00 2175 ---- ---- ---- ---- 191.00 -4.30 195.30 2180 ---- ---- ---- ---- 194.20 -4.30 198.50 2185 ---- ---- ---- ---- 197.50 -4.30 201.80 2190 ---- ---- ---- ---- 200.80 -4.40 205.20 2195 ---- ---- ---- ---- 204.10 -4.40 208.50 2200 ---- ---- ---- ---- 207.40 -4.50 211.90 2205 ---- ---- ---- ---- 210.80 -4.50 215.30 2210 ---- ---- ---- ---- 214.20 -4.50 218.70 2215 ---- ---- ---- ---- 217.60 -4.60 222.20 2220 ---- ---- ---- ---- 221.10 -4.60 225.70 2225 ---- ---- ---- ---- 224.50 -4.70 229.20 2230 ---- ---- ---- ---- 228.00 -4.70 232.70 2235 ---- ---- ---- ---- 231.50 -4.70 236.20 2240 ---- ---- ---- ---- 235.10 -4.70 239.80 2245 ---- ---- ---- ---- 238.60 -4.80 243.40 2250 ---- ---- ---- ---- 242.20 -4.80 247.00 2255 ---- ---- ---- ---- 245.80 -4.90 250.70 2260 ---- ---- ---- ---- 249.50 -4.80 254.30 2265 ---- ---- ---- ---- 253.10 -4.90 258.00 2270 ---- ---- ---- ---- 256.80 -4.90 261.70 2275 ---- ---- ---- ---- 260.50 -4.90 265.40 2280 ---- ---- ---- ---- 264.20 -5.00 269.20 2285 ---- ---- ---- ---- 267.90 -5.00 272.90 2290 ---- ---- ---- ---- 271.70 -5.00 276.70 2295 ---- ---- ---- ---- 275.40 -5.10 280.50 2300 ---- ---- ---- ---- 279.20 -5.10 284.30 2305 ---- ---- ---- ---- 283.00 -5.10 288.10 2310 ---- ---- ---- ---- 286.80 -5.20 292.00 2315 ---- ---- ---- ---- 290.70 -5.10 295.80 2320 ---- ---- ---- ---- 294.50 -5.20 299.70 2325 ---- ---- ---- ---- 298.40 -5.20 303.60 2330 ---- ---- ---- ---- 302.20 -5.30 307.50 2335 ---- ---- ---- ---- 306.10 -5.30 311.40 2340 ---- ---- ---- ---- 310.10 -5.30 315.40 2345 ---- ---- ---- ---- 314.00 -5.30 319.30 2350 ---- ---- ---- ---- 317.90 -5.40 323.30 2355 ---- ---- ---- ---- 321.90 -5.30 327.20 2360 ---- ---- ---- ---- 325.80 -5.40 331.20 2365 ---- ---- ---- ---- 329.80 -5.40 335.20 2370 ---- ---- ---- ---- 333.80 -5.40 339.20 2375 ---- ---- ---- ---- 337.80 -5.50 343.30 2380 ---- ---- ---- ---- 341.80 -5.50 347.30 2385 ---- ---- ---- ---- 345.90 -5.50 351.40 2390 ---- ---- ---- ---- 349.90 -5.50 355.40 2395 ---- ---- ---- ---- 354.00 -5.50 359.50 2400 ---- ---- ---- ---- 358.00 -5.60 363.60 2405 ---- ---- ---- ---- 362.10 -5.60 367.70 2410 ---- ---- ---- ---- 366.20 -5.60 371.80 2415 ---- ---- ---- ---- 370.30 -5.60 375.90 2420 ---- ---- ---- ---- 374.40 -5.70 380.10 2425 ---- ---- ---- ---- 378.50 -5.70 384.20 2430 ---- ---- ---- ---- 382.70 -5.70 388.40 2435 ---- ---- ---- ---- 386.80 -5.80 392.60 2440 ---- ---- ---- ---- 391.00 -5.70 396.70 2450 ---- ---- ---- ---- 399.30 -5.80 405.10 2460 ---- ---- ---- ---- 407.70 -5.90 413.60 2470 ---- ---- ---- ---- 416.20 -5.80 422.00 2475 ---- ---- ---- ---- 420.40 -5.90 426.30 2480 ---- ---- ---- ---- 424.60 -6.00 430.60 2490 ---- ---- ---- ---- 433.20 -5.90 439.10 2500 ---- ---- ---- ---- 441.70 -6.00 447.70 2510 ---- ---- ---- ---- 450.30 -6.00 456.30 2520 ---- ---- ---- ---- 458.90 -6.10 465.00 2525 ---- ---- ---- ---- 463.20 -6.10 469.30 2530 ---- ---- ---- ---- 467.60 -6.10 473.70 2550 ---- ---- ---- ---- 485.00 -6.20 491.20 2575 ---- ---- ---- ---- 507.00 -6.20 513.20 2600 ---- ---- ---- ---- 529.10 -6.30 535.40 2625 ---- ---- ---- ---- 551.40 -6.40 557.80 2650 ---- ---- ---- ---- 573.90 -6.50 580.40 2675 ---- ---- ---- ---- 596.60 -6.50 603.10 2700 ---- ---- ---- ---- 619.40 -6.60 626.00 2725 ---- ---- ---- ---- 642.30 -6.70 649.00 2750 ---- ---- ---- ---- 665.40 -6.70 672.10 2775 ---- ---- ---- ---- 688.60 -6.80 695.40 2800 ---- ---- ---- ---- 711.90 -6.80 718.70 2825 ---- ---- ---- ---- 735.30 -6.90 742.20 2850 ---- ---- ---- ---- 758.90 -6.90 765.80 2875 ---- ---- ---- ---- 782.50 -6.90 789.40 2900 ---- ---- ---- ---- 806.20 -7.00 813.20 2925 ---- ---- ---- ---- 830.00 -7.10 837.10 2950 ---- ---- ---- ---- 853.90 -7.10 861.00 2975 ---- ---- ---- ---- 877.90 -7.10 885.00 3000 ---- ---- ---- ---- 901.90 -7.20 909.10 3100 ---- ---- ---- ---- 998.70 -7.30 1006.00 3200 ---- ---- ---- ---- 1096.40 -7.50 1103.90 3300 ---- ---- ---- ---- 1194.90 -7.50 1202.40 3400 ---- ---- ---- ---- 1293.90 -7.60 1301.50 3500 ---- ---- ---- ---- 1393.40 -7.70 1401.10 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .60 .00 .60 1100 ---- ---- ---- ---- .70 .00 .70 1125 ---- ---- ---- ---- .90 .00 .90 1150 ---- ---- ---- ---- 1.10 -.10 1.20 1175 ---- ---- ---- ---- 1.30 -.10 1.40 1200 ---- ---- ---- ---- 1.60 -.10 1.70 1225 ---- ---- ---- ---- 2.00 -.10 2.10 1250 ---- ---- ---- ---- 2.40 -.10 2.50 1270 ---- ---- ---- ---- 2.80 -.20 3.00 1275 ---- ---- ---- ---- 2.90 -.20 3.10 1280 ---- ---- ---- ---- 3.00 -.20 3.20 1290 ---- ---- ---- ---- 3.30 -.10 3.40 1300 ---- ---- ---- ---- 3.50 -.20 3.70 1310 ---- ---- ---- ---- 3.80 -.10 3.90 1320 ---- ---- ---- ---- 4.00 -.20 4.20 1325 ---- ---- ---- ---- 4.20 -.20 4.40 1330 ---- ---- ---- ---- 4.30 -.20 4.50 1340 ---- ---- ---- ---- 4.60 -.20 4.80 1350 ---- ---- ---- ---- 5.00 -.20 5.20 1360 ---- ---- ---- ---- 5.30 -.20 5.50 1370 ---- ---- ---- ---- 5.70 -.20 5.90 1375 ---- ---- ---- ---- 5.80 -.30 6.10 1380 ---- ---- ---- ---- 6.00 -.30 6.30 1385 ---- ---- ---- ---- 6.20 -.30 6.50 1390 ---- ---- ---- ---- 6.40 -.30 6.70 1395 ---- ---- ---- ---- 6.60 -.30 6.90 1400 ---- ---- ---- ---- 6.90 -.30 7.20 1405 ---- ---- ---- ---- 7.10 -.30 7.40 1410 ---- ---- ---- ---- 7.30 -.30 7.60 1415 ---- ---- ---- ---- 7.50 -.40 7.90 1420 ---- ---- ---- ---- 7.80 -.30 8.10 1425 ---- ---- ---- ---- 8.00 -.40 8.40 1430 ---- ---- ---- ---- 8.30 -.30 8.60 1435 ---- ---- ---- ---- 8.50 -.40 8.90 1440 ---- ---- ---- ---- 8.80 -.40 9.20 1445 ---- ---- ---- ---- 9.10 -.30 9.40 1450 ---- ---- ---- ---- 9.30 -.40 9.70 1455 ---- ---- ---- ---- 9.60 -.40 10.00 1460 ---- ---- ---- ---- 9.90 -.40 10.30 1465 ---- ---- ---- ---- 10.20 -.40 10.60 1470 ---- ---- ---- ---- 10.50 -.40 10.90 1475 ---- ---- ---- ---- 10.80 -.50 11.30 1480 ---- ---- ---- ---- 11.10 -.50 11.60 1485 ---- ---- ---- ---- 11.50 -.40 11.90 1490 ---- ---- ---- ---- 11.80 -.50 12.30 1495 ---- ---- ---- ---- 12.10 -.50 12.60 1500 ---- ---- ---- ---- 12.50 -.50 13.00 1505 ---- ---- ---- ---- 12.80 -.50 13.30 1510 ---- ---- ---- ---- 13.20 -.50 13.70 1515 ---- ---- ---- ---- 13.60 -.50 14.10 1520 ---- ---- ---- ---- 14.00 -.50 14.50 1525 ---- ---- ---- ---- 14.30 -.60 14.90 1530 ---- ---- ---- ---- 14.70 -.60 15.30 1535 ---- ---- ---- ---- 15.10 -.60 15.70 1540 ---- ---- ---- ---- 15.60 -.60 16.20 1545 ---- ---- ---- ---- 16.00 -.60 16.60 1550 ---- ---- ---- ---- 16.40 -.60 17.00 1555 ---- ---- ---- ---- 16.90 -.60 17.50 1560 ---- ---- ---- ---- 17.30 -.70 18.00 1565 ---- ---- ---- ---- 17.80 -.60 18.40 1570 ---- ---- ---- ---- 18.20 -.70 18.90 1575 ---- ---- ---- ---- 18.70 -.70 19.40 1580 ---- ---- ---- ---- 19.20 -.70 19.90 1585 ---- ---- ---- ---- 19.70 -.70 20.40 1590 ---- ---- ---- ---- 20.20 -.80 21.00 1595 ---- ---- ---- ---- 20.70 -.80 21.50 1600 ---- ---- ---- ---- 21.30 -.70 22.00 1605 ---- ---- ---- ---- 21.80 -.80 22.60 1610 ---- ---- ---- ---- 22.30 -.90 23.20 1615 ---- ---- ---- ---- 22.90 -.80 23.70 1620 ---- ---- ---- ---- 23.50 -.80 24.30 1625 ---- ---- ---- ---- 24.00 -.90 24.90 1630 ---- ---- ---- ---- 24.60 -.90 25.50 1635 ---- ---- ---- ---- 25.20 -.90 26.10 1640 ---- ---- ---- ---- 25.80 -1.00 26.80 1645 ---- ---- ---- ---- 26.50 -.90 27.40 1650 ---- ---- ---- ---- 27.10 -.90 28.00 1655 ---- ---- ---- ---- 27.70 -1.00 28.70 1660 ---- ---- ---- ---- 28.40 -1.00 29.40 1665 ---- ---- ---- ---- 29.10 -1.00 30.10 1670 ---- ---- ---- ---- 29.70 -1.10 30.80 1675 ---- ---- ---- ---- 30.40 -1.10 31.50 1680 ---- ---- ---- ---- 31.10 -1.10 32.20 1685 ---- ---- ---- ---- 31.80 -1.10 32.90 1690 ---- ---- ---- ---- 32.50 -1.20 33.70 1695 ---- ---- ---- ---- 33.30 -1.10 34.40 1700 ---- ---- ---- ---- 34.00 -1.20 35.20 1705 ---- ---- ---- ---- 34.80 -1.10 35.90 1710 ---- ---- ---- ---- 35.50 -1.20 36.70 1715 ---- ---- ---- ---- 36.30 -1.20 37.50 1720 ---- ---- ---- ---- 37.10 -1.30 38.40 1725 ---- ---- ---- ---- 37.90 -1.30 39.20 1730 ---- ---- ---- ---- 38.70 -1.30 40.00 1735 ---- ---- ---- ---- 39.60 -1.30 40.90 1740 ---- ---- ---- ---- 40.40 -1.30 41.70 1745 ---- ---- ---- ---- 41.30 -1.30 42.60 1750 ---- ---- ---- ---- 42.10 -1.40 43.50 1755 ---- ---- ---- ---- 43.00 -1.40 44.40 1760 ---- ---- ---- ---- 43.90 -1.40 45.30 1765 ---- ---- ---- ---- 44.80 -1.40 46.20 1770 ---- ---- ---- ---- 45.70 -1.50 47.20 1775 ---- ---- ---- ---- 46.60 -1.50 48.10 1780 ---- ---- ---- ---- 47.60 -1.50 49.10 1785 ---- ---- ---- ---- 48.50 -1.60 50.10 1790 ---- ---- ---- ---- 49.50 -1.50 51.00 1795 ---- ---- ---- ---- 50.50 -1.50 52.00 1800 ---- ---- ---- ---- 51.50 -1.60 53.10 1805 ---- ---- ---- ---- 52.50 -1.60 54.10 1810 ---- ---- ---- ---- 53.50 -1.60 55.10 1815 ---- ---- ---- ---- 54.50 -1.70 56.20 1820 ---- ---- ---- ---- 55.50 -1.70 57.20 1825 ---- ---- ---- ---- 56.60 -1.70 58.30 1830 ---- ---- ---- ---- 57.70 -1.70 59.40 1835 ---- ---- ---- ---- 58.80 -1.70 60.50 1840 ---- ---- ---- ---- 59.80 -1.80 61.60 1845 ---- ---- ---- ---- 61.00 -1.80 62.80 1850 ---- ---- ---- ---- 62.10 -1.80 63.90 1855 ---- ---- ---- ---- 63.20 -1.90 65.10 1860 ---- ---- ---- ---- 64.40 -1.90 66.30 1865 ---- ---- ---- ---- 65.50 -1.90 67.40 1870 ---- ---- ---- ---- 66.70 -2.00 68.70 1875 ---- ---- ---- ---- 67.90 -2.00 69.90 1880 ---- ---- ---- ---- 69.10 -2.00 71.10 1885 ---- ---- ---- ---- 70.30 -2.10 72.40 1890 ---- ---- ---- ---- 71.60 -2.00 73.60 1895 ---- ---- ---- ---- 72.80 -2.10 74.90 1900 ---- ---- ---- ---- 74.10 -2.10 76.20 1905 ---- ---- ---- ---- 75.40 -2.20 77.60 1910 ---- ---- ---- ---- 76.70 -2.20 78.90 1915 ---- ---- ---- ---- 78.10 -2.20 80.30 1920 ---- ---- ---- ---- 79.40 -2.30 81.70 1925 ---- ---- ---- ---- 80.80 -2.30 83.10 1930 ---- ---- ---- ---- 82.30 -2.30 84.60 1935 ---- ---- ---- ---- 83.70 -2.40 86.10 1940 ---- ---- ---- ---- 85.20 -2.40 87.60 1945 ---- ---- ---- ---- 86.70 -2.40 89.10 1950 ---- ---- ---- ---- 88.30 -2.40 90.70 1955 ---- ---- ---- ---- 89.90 -2.40 92.30 1960 ---- ---- ---- ---- 91.50 -2.50 94.00 1965 ---- ---- ---- ---- 93.10 -2.60 95.70 1970 ---- ---- ---- ---- 94.80 -2.60 97.40 1975 ---- ---- ---- ---- 96.50 -2.60 99.10 1980 ---- ---- ---- ---- 98.30 -2.60 100.90 1985 ---- ---- ---- ---- 100.10 -2.60 102.70 1990 ---- ---- ---- ---- 101.90 -2.70 104.60 1995 ---- ---- ---- ---- 103.80 -2.70 106.50 2000 ---- ---- ---- ---- 105.70 -2.70 108.40 2005 ---- ---- ---- ---- 107.60 -2.80 110.40 2010 ---- ---- ---- ---- 109.50 -2.80 112.30 2015 ---- ---- ---- ---- 111.50 -2.90 114.40 2020 ---- ---- ---- ---- 113.50 -2.90 116.40 2025 ---- ---- ---- ---- 115.60 -2.90 118.50 2030 ---- ---- ---- ---- 117.60 -3.00 120.60 2035 ---- ---- ---- ---- 119.70 -3.00 122.70 2040 ---- ---- ---- ---- 121.90 -3.00 124.90 2045 ---- ---- ---- ---- 124.00 -3.10 127.10 2050 ---- ---- ---- ---- 126.30 -3.00 129.30 2055 ---- ---- ---- ---- 128.50 -3.10 131.60 2060 ---- ---- ---- ---- 130.80 -3.10 133.90 2065 ---- ---- ---- ---- 133.10 -3.10 136.20 2070 ---- ---- ---- ---- 135.40 -3.20 138.60 2075 ---- ---- ---- ---- 137.80 -3.20 141.00 2080 ---- ---- ---- ---- 140.20 -3.30 143.50 2085 ---- ---- ---- ---- 142.60 -3.30 145.90 2090 ---- ---- ---- ---- 145.10 -3.30 148.40 2095 ---- ---- ---- ---- 147.60 -3.40 151.00 2100 ---- ---- ---- ---- 150.10 -3.40 153.50 2105 ---- ---- ---- ---- 152.70 -3.50 156.20 2110 ---- ---- ---- ---- 155.30 -3.50 158.80 2115 ---- ---- ---- ---- 157.90 -3.60 161.50 2120 ---- ---- ---- ---- 160.60 -3.60 164.20 2125 ---- ---- ---- ---- 163.30 -3.60 166.90 2130 ---- ---- ---- ---- 166.10 -3.60 169.70 2135 ---- ---- ---- ---- 168.80 -3.70 172.50 2140 ---- ---- ---- ---- 171.60 -3.70 175.30 2145 ---- ---- ---- ---- 174.50 -3.70 178.20 2150 ---- ---- ---- ---- 177.30 -3.80 181.10 2155 ---- ---- ---- ---- 180.20 -3.80 184.00 2160 ---- ---- ---- ---- 183.20 -3.80 187.00 2165 ---- ---- ---- ---- 186.10 -3.90 190.00 2170 ---- ---- ---- ---- 189.10 -3.90 193.00 2175 ---- ---- ---- ---- 192.20 -3.90 196.10 2180 ---- ---- ---- ---- 195.20 -4.00 199.20 2185 ---- ---- ---- ---- 198.30 -4.00 202.30 2190 ---- ---- ---- ---- 201.40 -4.10 205.50 2195 ---- ---- ---- ---- 204.60 -4.00 208.60 2200 ---- ---- ---- ---- 207.80 -4.00 211.80 2205 ---- ---- ---- ---- 211.00 -4.10 215.10 2210 ---- ---- ---- ---- 214.20 -4.10 218.30 2215 ---- ---- ---- ---- 217.40 -4.20 221.60 2220 ---- ---- ---- ---- 220.70 -4.20 224.90 2225 ---- ---- ---- ---- 224.00 -4.30 228.30 2230 ---- ---- ---- ---- 227.40 -4.20 231.60 2235 ---- ---- ---- ---- 230.70 -4.30 235.00 2240 ---- ---- ---- ---- 234.10 -4.30 238.40 2245 ---- ---- ---- ---- 237.50 -4.40 241.90 2250 ---- ---- ---- ---- 241.00 -4.40 245.40 2255 ---- ---- ---- ---- 244.40 -4.40 248.80 2260 ---- ---- ---- ---- 247.90 -4.40 252.30 2265 ---- ---- ---- ---- 251.40 -4.50 255.90 2270 ---- ---- ---- ---- 254.90 -4.50 259.40 2275 ---- ---- ---- ---- 258.50 -4.50 263.00 2280 ---- ---- ---- ---- 262.00 -4.60 266.60 2285 ---- ---- ---- ---- 265.60 -4.60 270.20 2290 ---- ---- ---- ---- 269.20 -4.60 273.80 2295 ---- ---- ---- ---- 272.90 -4.60 277.50 2300 ---- ---- ---- ---- 276.50 -4.70 281.20 2305 ---- ---- ---- ---- 280.20 -4.70 284.90 2310 ---- ---- ---- ---- 283.80 -4.80 288.60 2315 ---- ---- ---- ---- 287.50 -4.80 292.30 2320 ---- ---- ---- ---- 291.30 -4.70 296.00 2325 ---- ---- ---- ---- 295.00 -4.80 299.80 2330 ---- ---- ---- ---- 298.70 -4.90 303.60 2335 ---- ---- ---- ---- 302.50 -4.90 307.40 2340 ---- ---- ---- ---- 306.30 -4.90 311.20 2345 ---- ---- ---- ---- 310.10 -4.90 315.00 2350 ---- ---- ---- ---- 313.90 -4.90 318.80 2355 ---- ---- ---- ---- 317.70 -5.00 322.70 2360 ---- ---- ---- ---- 321.60 -4.90 326.50 2365 ---- ---- ---- ---- 325.40 -5.00 330.40 2370 ---- ---- ---- ---- 329.30 -5.00 334.30 2375 ---- ---- ---- ---- 333.20 -5.00 338.20 2380 ---- ---- ---- ---- 337.10 -5.00 342.10 2385 ---- ---- ---- ---- 341.00 -5.00 346.00 2390 ---- ---- ---- ---- 344.90 -5.10 350.00 2395 ---- ---- ---- ---- 348.80 -5.10 353.90 2400 ---- ---- ---- ---- 352.70 -5.20 357.90 2405 ---- ---- ---- ---- 356.70 -5.20 361.90 2410 ---- ---- ---- ---- 360.70 -5.10 365.80 2415 ---- ---- ---- ---- 364.60 -5.20 369.80 2420 ---- ---- ---- ---- 368.60 -5.30 373.90 2425 ---- ---- ---- ---- 372.60 -5.30 377.90 2430 ---- ---- ---- ---- 376.60 -5.30 381.90 2435 ---- ---- ---- ---- 380.70 -5.30 386.00 2440 ---- ---- ---- ---- 384.70 -5.30 390.00 2445 ---- ---- ---- ---- 388.70 -5.40 394.10 2450 ---- ---- ---- ---- 392.80 -5.30 398.10 2455 ---- ---- ---- ---- 396.90 -5.30 402.20 2460 ---- ---- ---- ---- 400.90 -5.40 406.30 2470 ---- ---- ---- ---- 409.10 -5.40 414.50 2475 ---- ---- ---- ---- 413.20 -5.50 418.70 2480 ---- ---- ---- ---- 417.30 -5.50 422.80 2490 ---- ---- ---- ---- 425.60 -5.50 431.10 2500 ---- ---- ---- ---- 433.90 -5.60 439.50 2510 ---- ---- ---- ---- 442.20 -5.60 447.80 2520 ---- ---- ---- ---- 450.60 -5.60 456.20 2525 ---- ---- ---- ---- 454.80 -5.70 460.50 2530 ---- ---- ---- ---- 459.00 -5.70 464.70 2540 ---- ---- ---- ---- 467.50 -5.70 473.20 2550 ---- ---- ---- ---- 476.00 -5.70 481.70 2560 ---- ---- ---- ---- 484.50 -5.70 490.20 2575 ---- ---- ---- ---- 497.30 -5.80 503.10 2600 ---- ---- ---- ---- 518.90 -5.80 524.70 2625 ---- ---- ---- ---- 540.60 -6.00 546.60 2650 ---- ---- ---- ---- 562.50 -6.00 568.50 2675 ---- ---- ---- ---- 584.60 -6.10 590.70 2700 ---- ---- ---- ---- 606.80 -6.20 613.00 2725 ---- ---- ---- ---- 629.20 -6.20 635.40 2750 ---- ---- ---- ---- 651.70 -6.30 658.00 3000 ---- ---- ---- ---- 883.10 -6.80 889.90 3500 ---- ---- ---- ---- 1366.40 -7.30 1373.70 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.90 -.30 9.20 1350 ---- ---- ---- ---- 10.10 -.30 10.40 1375 ---- ---- ---- ---- 11.40 -.40 11.80 1400 ---- ---- ---- ---- 12.80 -.40 13.20 1425 ---- ---- ---- ---- 14.40 -.40 14.80 1450 ---- ---- ---- ---- 16.10 -.50 16.60 1475 ---- ---- ---- ---- 17.90 -.60 18.50 1500 ---- ---- ---- ---- 20.00 -.60 20.60 1520 ---- ---- ---- ---- 21.70 -.70 22.40 1525 ---- ---- ---- ---- 22.20 -.70 22.90 1530 ---- ---- ---- ---- 22.70 -.70 23.40 1540 ---- ---- ---- ---- 23.60 -.70 24.30 1550 ---- ---- ---- ---- 24.60 -.70 25.30 1560 ---- ---- ---- ---- 25.60 -.80 26.40 1570 ---- ---- ---- ---- 26.70 -.80 27.50 1575 ---- ---- ---- ---- 27.20 -.80 28.00 1580 ---- ---- ---- ---- 27.70 -.90 28.60 1590 ---- ---- ---- ---- 28.90 -.80 29.70 1600 ---- ---- ---- ---- 30.00 -.90 30.90 1610 ---- ---- ---- ---- 31.20 -.90 32.10 1615 ---- ---- ---- ---- 31.80 -.90 32.70 1620 ---- ---- ---- ---- 32.40 -1.00 33.40 1625 ---- ---- ---- ---- 33.00 -1.00 34.00 1630 ---- ---- ---- ---- 33.70 -1.00 34.70 1635 ---- ---- ---- ---- 34.30 -1.00 35.30 1640 ---- ---- ---- ---- 35.00 -1.00 36.00 1645 ---- ---- ---- ---- 35.60 -1.10 36.70 1650 ---- ---- ---- ---- 36.30 -1.10 37.40 1655 ---- ---- ---- ---- 37.00 -1.10 38.10 1660 ---- ---- ---- ---- 37.70 -1.10 38.80 1665 ---- ---- ---- ---- 38.40 -1.10 39.50 1670 ---- ---- ---- ---- 39.10 -1.10 40.20 1675 ---- ---- ---- ---- 39.80 -1.20 41.00 1680 ---- ---- ---- ---- 40.50 -1.20 41.70 1685 ---- ---- ---- ---- 41.30 -1.20 42.50 1690 ---- ---- ---- ---- 42.00 -1.20 43.20 1695 ---- ---- ---- ---- 42.80 -1.20 44.00 1700 ---- ---- ---- ---- 43.60 -1.20 44.80 1705 ---- ---- ---- ---- 44.40 -1.20 45.60 1710 ---- ---- ---- ---- 45.20 -1.20 46.40 1715 ---- ---- ---- ---- 46.00 -1.30 47.30 1720 ---- ---- ---- ---- 46.80 -1.30 48.10 1725 ---- ---- ---- ---- 47.60 -1.30 48.90 1730 ---- ---- ---- ---- 48.50 -1.30 49.80 1735 ---- ---- ---- ---- 49.30 -1.40 50.70 1740 ---- ---- ---- ---- 50.20 -1.40 51.60 1745 ---- ---- ---- ---- 51.10 -1.40 52.50 1750 ---- ---- ---- ---- 51.90 -1.50 53.40 1755 ---- ---- ---- ---- 52.80 -1.50 54.30 1760 ---- ---- ---- ---- 53.80 -1.40 55.20 1765 ---- ---- ---- ---- 54.70 -1.50 56.20 1770 ---- ---- ---- ---- 55.60 -1.50 57.10 1775 ---- ---- ---- ---- 56.60 -1.50 58.10 1780 ---- ---- ---- ---- 57.50 -1.60 59.10 1785 ---- ---- ---- ---- 58.50 -1.60 60.10 1790 ---- ---- ---- ---- 59.50 -1.60 61.10 1795 ---- ---- ---- ---- 60.50 -1.60 62.10 1800 ---- ---- ---- ---- 61.50 -1.60 63.10 1805 ---- ---- ---- ---- 62.50 -1.70 64.20 1810 ---- ---- ---- ---- 63.50 -1.70 65.20 1815 ---- ---- ---- ---- 64.60 -1.70 66.30 1820 ---- ---- ---- ---- 65.70 -1.70 67.40 1825 ---- ---- ---- ---- 66.70 -1.80 68.50 1830 ---- ---- ---- ---- 67.80 -1.80 69.60 1835 ---- ---- ---- ---- 68.90 -1.80 70.70 1840 ---- ---- ---- ---- 70.00 -1.90 71.90 1845 ---- ---- ---- ---- 71.20 -1.80 73.00 1850 ---- ---- ---- ---- 72.30 -1.90 74.20 1855 ---- ---- ---- ---- 73.50 -1.90 75.40 1860 ---- ---- ---- ---- 74.60 -1.90 76.50 1865 ---- ---- ---- ---- 75.80 -2.00 77.80 1870 ---- ---- ---- ---- 77.00 -2.00 79.00 1875 ---- ---- ---- ---- 78.20 -2.00 80.20 1880 ---- ---- ---- ---- 79.50 -2.00 81.50 1885 ---- ---- ---- ---- 80.70 -2.00 82.70 1890 ---- ---- ---- ---- 82.00 -2.00 84.00 1895 ---- ---- ---- ---- 83.20 -2.10 85.30 1900 ---- ---- ---- ---- 84.50 -2.10 86.60 1905 ---- ---- ---- ---- 85.80 -2.20 88.00 1910 ---- ---- ---- ---- 87.20 -2.10 89.30 1915 ---- ---- ---- ---- 88.50 -2.20 90.70 1920 ---- ---- ---- ---- 89.90 -2.20 92.10 1925 ---- ---- ---- ---- 91.30 -2.20 93.50 1930 ---- ---- ---- ---- 92.70 -2.30 95.00 1935 ---- ---- ---- ---- 94.10 -2.30 96.40 1940 ---- ---- ---- ---- 95.60 -2.30 97.90 1945 ---- ---- ---- ---- 97.10 -2.30 99.40 1950 ---- ---- ---- ---- 98.60 -2.40 101.00 1955 ---- ---- ---- ---- 100.20 -2.30 102.50 1960 ---- ---- ---- ---- 101.70 -2.40 104.10 1965 ---- ---- ---- ---- 103.30 -2.50 105.80 1970 ---- ---- ---- ---- 105.00 -2.40 107.40 1975 ---- ---- ---- ---- 106.60 -2.50 109.10 1980 ---- ---- ---- ---- 108.30 -2.50 110.80 1985 ---- ---- ---- ---- 110.00 -2.60 112.60 1990 ---- ---- ---- ---- 111.80 -2.60 114.40 1995 ---- ---- ---- ---- 113.60 -2.60 116.20 2000 ---- ---- ---- ---- 115.40 -2.70 118.10 2005 ---- ---- ---- ---- 117.30 -2.60 119.90 2010 ---- ---- ---- ---- 119.10 -2.80 121.90 2015 ---- ---- ---- ---- 121.10 -2.70 123.80 2020 ---- ---- ---- ---- 123.00 -2.80 125.80 2025 ---- ---- ---- ---- 125.00 -2.80 127.80 2030 ---- ---- ---- ---- 127.00 -2.90 129.90 2035 ---- ---- ---- ---- 129.10 -2.90 132.00 2040 ---- ---- ---- ---- 131.20 -2.90 134.10 2045 ---- ---- ---- ---- 133.30 -2.90 136.20 2050 ---- ---- ---- ---- 135.50 -2.90 138.40 2055 ---- ---- ---- ---- 137.70 -2.90 140.60 2060 ---- ---- ---- ---- 139.90 -3.00 142.90 2065 ---- ---- ---- ---- 142.10 -3.10 145.20 2070 ---- ---- ---- ---- 144.40 -3.10 147.50 2075 ---- ---- ---- ---- 146.70 -3.10 149.80 2080 ---- ---- ---- ---- 149.10 -3.10 152.20 2085 ---- ---- ---- ---- 151.40 -3.20 154.60 2090 ---- ---- ---- ---- 153.90 -3.10 157.00 2095 ---- ---- ---- ---- 156.30 -3.20 159.50 2100 ---- ---- ---- ---- 158.80 -3.20 162.00 2105 ---- ---- ---- ---- 161.30 -3.20 164.50 2110 ---- ---- ---- ---- 163.80 -3.30 167.10 2115 ---- ---- ---- ---- 166.30 -3.40 169.70 2120 ---- ---- ---- ---- 168.90 -3.40 172.30 2125 ---- ---- ---- ---- 171.60 -3.40 175.00 2130 ---- ---- ---- ---- 174.20 -3.50 177.70 2135 ---- ---- ---- ---- 176.90 -3.50 180.40 2140 ---- ---- ---- ---- 179.60 -3.50 183.10 2145 ---- ---- ---- ---- 182.40 -3.50 185.90 2150 ---- ---- ---- ---- 185.20 -3.50 188.70 2155 ---- ---- ---- ---- 188.00 -3.60 191.60 2160 ---- ---- ---- ---- 190.80 -3.60 194.40 2165 ---- ---- ---- ---- 193.70 -3.70 197.40 2170 ---- ---- ---- ---- 196.60 -3.70 200.30 2175 ---- ---- ---- ---- 199.60 -3.70 203.30 2180 ---- ---- ---- ---- 202.50 -3.80 206.30 2185 ---- ---- ---- ---- 205.60 -3.70 209.30 2190 ---- ---- ---- ---- 208.60 -3.80 212.40 2195 ---- ---- ---- ---- 211.70 -3.80 215.50 2200 ---- ---- ---- ---- 214.80 -3.80 218.60 2205 ---- ---- ---- ---- 217.90 -3.90 221.80 2210 ---- ---- ---- ---- 221.10 -3.90 225.00 2215 ---- ---- ---- ---- 224.20 -4.00 228.20 2220 ---- ---- ---- ---- 227.40 -4.00 231.40 2225 ---- ---- ---- ---- 230.70 -4.00 234.70 2230 ---- ---- ---- ---- 234.00 -4.00 238.00 2235 ---- ---- ---- ---- 237.20 -4.10 241.30 2240 ---- ---- ---- ---- 240.60 -4.00 244.60 2245 ---- ---- ---- ---- 243.90 -4.10 248.00 2250 ---- ---- ---- ---- 247.30 -4.10 251.40 2255 ---- ---- ---- ---- 250.70 -4.10 254.80 2260 ---- ---- ---- ---- 254.10 -4.20 258.30 2265 ---- ---- ---- ---- 257.50 -4.20 261.70 2270 ---- ---- ---- ---- 261.00 -4.20 265.20 2275 ---- ---- ---- ---- 264.40 -4.30 268.70 2280 ---- ---- ---- ---- 267.90 -4.30 272.20 2285 ---- ---- ---- ---- 271.50 -4.30 275.80 2290 ---- ---- ---- ---- 275.00 -4.30 279.30 2295 ---- ---- ---- ---- 278.50 -4.40 282.90 2300 ---- ---- ---- ---- 282.10 -4.40 286.50 2305 ---- ---- ---- ---- 285.70 -4.40 290.10 2310 ---- ---- ---- ---- 289.30 -4.50 293.80 2315 ---- ---- ---- ---- 293.00 -4.40 297.40 2320 ---- ---- ---- ---- 296.60 -4.50 301.10 2325 ---- ---- ---- ---- 300.30 -4.50 304.80 2330 ---- ---- ---- ---- 304.00 -4.50 308.50 2335 ---- ---- ---- ---- 307.70 -4.50 312.20 2340 ---- ---- ---- ---- 311.40 -4.60 316.00 2345 ---- ---- ---- ---- 315.10 -4.60 319.70 2350 ---- ---- ---- ---- 318.80 -4.70 323.50 2355 ---- ---- ---- ---- 322.60 -4.70 327.30 2360 ---- ---- ---- ---- 326.40 -4.60 331.00 2365 ---- ---- ---- ---- 330.20 -4.70 334.90 2370 ---- ---- ---- ---- 334.00 -4.70 338.70 2375 ---- ---- ---- ---- 337.80 -4.70 342.50 2380 ---- ---- ---- ---- 341.60 -4.80 346.40 2385 ---- ---- ---- ---- 345.40 -4.80 350.20 2390 ---- ---- ---- ---- 349.30 -4.80 354.10 2395 ---- ---- ---- ---- 353.20 -4.80 358.00 2400 ---- ---- ---- ---- 357.00 -4.90 361.90 2405 ---- ---- ---- ---- 360.90 -4.90 365.80 2410 ---- ---- ---- ---- 364.80 -4.90 369.70 2415 ---- ---- ---- ---- 368.70 -4.90 373.60 2420 ---- ---- ---- ---- 372.60 -5.00 377.60 2425 ---- ---- ---- ---- 376.60 -4.90 381.50 2430 ---- ---- ---- ---- 380.50 -5.00 385.50 2435 ---- ---- ---- ---- 384.50 -5.00 389.50 2440 ---- ---- ---- ---- 388.40 -5.00 393.40 2445 ---- ---- ---- ---- 392.40 -5.00 397.40 2450 ---- ---- ---- ---- 396.40 -5.00 401.40 2455 ---- ---- ---- ---- 400.40 -5.10 405.50 2460 ---- ---- ---- ---- 404.40 -5.10 409.50 2465 ---- ---- ---- ---- 408.40 -5.10 413.50 2470 ---- ---- ---- ---- 412.50 -5.10 417.60 2475 ---- ---- ---- ---- 416.50 -5.10 421.60 2480 ---- ---- ---- ---- 420.50 -5.20 425.70 2490 ---- ---- ---- ---- 428.70 -5.20 433.90 2500 ---- ---- ---- ---- 436.80 -5.30 442.10 2510 ---- ---- ---- ---- 445.00 -5.30 450.30 2520 ---- ---- ---- ---- 453.30 -5.30 458.60 2525 ---- ---- ---- ---- 457.40 -5.30 462.70 2530 ---- ---- ---- ---- 461.50 -5.40 466.90 2540 ---- ---- ---- ---- 469.80 -5.40 475.20 2550 ---- ---- ---- ---- 478.20 -5.40 483.60 2560 ---- ---- ---- ---- 486.60 -5.40 492.00 2570 ---- ---- ---- ---- 495.00 -5.40 500.40 2575 ---- ---- ---- ---- 499.20 -5.50 504.70 2600 ---- ---- ---- ---- 520.40 -5.50 525.90 2625 ---- ---- ---- ---- 541.80 -5.60 547.40 2650 ---- ---- ---- ---- 563.30 -5.70 569.00 2675 ---- ---- ---- ---- 585.00 -5.80 590.80 2700 ---- ---- ---- ---- 606.90 -5.90 612.80 2725 ---- ---- ---- ---- 629.00 -5.90 634.90 2750 ---- ---- ---- ---- 651.10 -6.00 657.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 14.00 -.40 14.40 1375 ---- ---- ---- ---- 15.60 -.40 16.00 1400 ---- ---- ---- ---- 17.30 -.50 17.80 1425 ---- ---- ---- ---- 19.20 -.50 19.70 1450 ---- ---- ---- ---- 21.20 -.50 21.70 1475 ---- ---- ---- ---- 23.30 -.70 24.00 1500 ---- ---- ---- ---- 25.60 -.70 26.30 1525 ---- ---- ---- ---- 28.10 -.80 28.90 1530 ---- ---- ---- ---- 28.70 -.70 29.40 1540 ---- ---- ---- ---- 29.70 -.80 30.50 1550 ---- ---- ---- ---- 30.80 -.80 31.60 1560 ---- ---- ---- ---- 31.90 -.90 32.80 1570 ---- ---- ---- ---- 33.10 -.90 34.00 1575 ---- ---- ---- ---- 33.70 -.90 34.60 1580 ---- ---- ---- ---- 34.30 -.90 35.20 1590 ---- ---- ---- ---- 35.50 -.90 36.40 1600 ---- ---- ---- ---- 36.80 -.90 37.70 1610 ---- ---- ---- ---- 38.10 -.90 39.00 1620 ---- ---- ---- ---- 39.40 -1.00 40.40 1625 ---- ---- ---- ---- 40.10 -1.00 41.10 1630 ---- ---- ---- ---- 40.70 -1.10 41.80 1635 ---- ---- ---- ---- 41.40 -1.10 42.50 1640 ---- ---- ---- ---- 42.10 -1.10 43.20 1645 ---- ---- ---- ---- 42.80 -1.10 43.90 1650 ---- ---- ---- ---- 43.60 -1.10 44.70 1655 ---- ---- ---- ---- 44.30 -1.10 45.40 1660 ---- ---- ---- ---- 45.00 -1.10 46.10 1665 ---- ---- ---- ---- 45.80 -1.10 46.90 1670 ---- ---- ---- ---- 46.50 -1.20 47.70 1675 ---- ---- ---- ---- 47.30 -1.20 48.50 1680 ---- ---- ---- ---- 48.10 -1.20 49.30 1685 ---- ---- ---- ---- 48.80 -1.30 50.10 1690 ---- ---- ---- ---- 49.60 -1.30 50.90 1695 ---- ---- ---- ---- 50.40 -1.30 51.70 1700 ---- ---- ---- ---- 51.30 -1.20 52.50 1705 ---- ---- ---- ---- 52.10 -1.30 53.40 1710 ---- ---- ---- ---- 52.90 -1.30 54.20 1715 ---- ---- ---- ---- 53.80 -1.30 55.10 1720 ---- ---- ---- ---- 54.60 -1.30 55.90 1725 ---- ---- ---- ---- 55.50 -1.30 56.80 1730 ---- ---- ---- ---- 56.30 -1.40 57.70 1735 ---- ---- ---- ---- 57.20 -1.40 58.60 1740 ---- ---- ---- ---- 58.10 -1.40 59.50 1745 ---- ---- ---- ---- 59.00 -1.50 60.50 1750 ---- ---- ---- ---- 60.00 -1.40 61.40 1755 ---- ---- ---- ---- 60.90 -1.40 62.30 1760 ---- ---- ---- ---- 61.80 -1.50 63.30 1765 ---- ---- ---- ---- 62.80 -1.50 64.30 1770 ---- ---- ---- ---- 63.70 -1.50 65.20 1775 ---- ---- ---- ---- 64.70 -1.50 66.20 1780 ---- ---- ---- ---- 65.70 -1.50 67.20 1785 ---- ---- ---- ---- 66.70 -1.50 68.20 1790 ---- ---- ---- ---- 67.70 -1.60 69.30 1795 ---- ---- ---- ---- 68.70 -1.60 70.30 1800 ---- ---- ---- ---- 69.70 -1.60 71.30 1805 ---- ---- ---- ---- 70.80 -1.60 72.40 1810 ---- ---- ---- ---- 71.80 -1.70 73.50 1815 ---- ---- ---- ---- 72.90 -1.70 74.60 1820 ---- ---- ---- ---- 73.90 -1.80 75.70 1825 ---- ---- ---- ---- 75.00 -1.80 76.80 1830 ---- ---- ---- ---- 76.10 -1.80 77.90 1835 ---- ---- ---- ---- 77.20 -1.80 79.00 1840 ---- ---- ---- ---- 78.40 -1.70 80.10 1845 ---- ---- ---- ---- 79.50 -1.80 81.30 1850 ---- ---- ---- ---- 80.60 -1.90 82.50 1855 ---- ---- ---- ---- 81.80 -1.90 83.70 1860 ---- ---- ---- ---- 83.00 -1.80 84.80 1865 ---- ---- ---- ---- 84.20 -1.80 86.00 1870 ---- ---- ---- ---- 85.30 -2.00 87.30 1875 ---- ---- ---- ---- 86.60 -1.90 88.50 1880 ---- ---- ---- ---- 87.80 -1.90 89.70 1885 ---- ---- ---- ---- 89.00 -2.00 91.00 1890 ---- ---- ---- ---- 90.30 -2.00 92.30 1895 ---- ---- ---- ---- 91.50 -2.10 93.60 1900 ---- ---- ---- ---- 92.80 -2.00 94.80 1905 ---- ---- ---- ---- 94.10 -2.10 96.20 1910 ---- ---- ---- ---- 95.40 -2.10 97.50 1915 ---- ---- ---- ---- 96.70 -2.10 98.80 1920 ---- ---- ---- ---- 98.00 -2.20 100.20 1925 ---- ---- ---- ---- 99.40 -2.10 101.50 1930 ---- ---- ---- ---- 100.70 -2.20 102.90 1935 ---- ---- ---- ---- 102.10 -2.20 104.30 1940 ---- ---- ---- ---- 103.50 -2.30 105.80 1945 ---- ---- ---- ---- 105.00 -2.20 107.20 1950 ---- ---- ---- ---- 106.40 -2.30 108.70 1955 ---- ---- ---- ---- 107.90 -2.30 110.20 1960 ---- ---- ---- ---- 109.40 -2.30 111.70 1965 ---- ---- ---- ---- 110.90 -2.30 113.20 1970 ---- ---- ---- ---- 112.40 -2.40 114.80 1975 ---- ---- ---- ---- 114.00 -2.40 116.40 1980 ---- ---- ---- ---- 115.60 -2.40 118.00 1985 ---- ---- ---- ---- 117.20 -2.40 119.60 1990 ---- ---- ---- ---- 118.80 -2.50 121.30 1995 ---- ---- ---- ---- 120.50 -2.50 123.00 2000 ---- ---- ---- ---- 122.20 -2.60 124.80 2005 ---- ---- ---- ---- 124.00 -2.50 126.50 2010 ---- ---- ---- ---- 125.70 -2.60 128.30 2015 ---- ---- ---- ---- 127.50 -2.60 130.10 2020 ---- ---- ---- ---- 129.40 -2.60 132.00 2025 ---- ---- ---- ---- 131.20 -2.70 133.90 2030 ---- ---- ---- ---- 133.10 -2.70 135.80 2035 ---- ---- ---- ---- 135.10 -2.70 137.80 2040 ---- ---- ---- ---- 137.00 -2.80 139.80 2045 ---- ---- ---- ---- 139.00 -2.80 141.80 2050 ---- ---- ---- ---- 141.10 -2.80 143.90 2055 ---- ---- ---- ---- 143.10 -2.90 146.00 2060 ---- ---- ---- ---- 145.20 -2.90 148.10 2065 ---- ---- ---- ---- 147.40 -2.90 150.30 2070 ---- ---- ---- ---- 149.50 -3.00 152.50 2075 ---- ---- ---- ---- 151.70 -3.00 154.70 2080 ---- ---- ---- ---- 154.00 -2.90 156.90 2085 ---- ---- ---- ---- 156.20 -3.00 159.20 2090 ---- ---- ---- ---- 158.50 -3.10 161.60 2095 ---- ---- ---- ---- 160.90 -3.00 163.90 2100 ---- ---- ---- ---- 163.20 -3.10 166.30 2105 ---- ---- ---- ---- 165.60 -3.10 168.70 2110 ---- ---- ---- ---- 168.00 -3.10 171.10 2115 ---- ---- ---- ---- 170.40 -3.20 173.60 2120 ---- ---- ---- ---- 172.90 -3.20 176.10 2125 ---- ---- ---- ---- 175.40 -3.20 178.60 2130 ---- ---- ---- ---- 177.90 -3.30 181.20 2135 ---- ---- ---- ---- 180.50 -3.30 183.80 2140 ---- ---- ---- ---- 183.10 -3.30 186.40 2145 ---- ---- ---- ---- 185.70 -3.40 189.10 2150 ---- ---- ---- ---- 188.40 -3.30 191.70 2155 ---- ---- ---- ---- 191.10 -3.30 194.40 2160 ---- ---- ---- ---- 193.80 -3.40 197.20 2165 ---- ---- ---- ---- 196.50 -3.50 200.00 2170 ---- ---- ---- ---- 199.30 -3.50 202.80 2175 ---- ---- ---- ---- 202.10 -3.50 205.60 2180 ---- ---- ---- ---- 205.00 -3.50 208.50 2185 ---- ---- ---- ---- 207.80 -3.60 211.40 2190 ---- ---- ---- ---- 210.70 -3.60 214.30 2195 ---- ---- ---- ---- 213.70 -3.60 217.30 2200 ---- ---- ---- ---- 216.70 -3.60 220.30 2205 ---- ---- ---- ---- 219.70 -3.60 223.30 2210 ---- ---- ---- ---- 222.70 -3.70 226.40 2215 ---- ---- ---- ---- 225.80 -3.70 229.50 2220 ---- ---- ---- ---- 228.80 -3.80 232.60 2225 ---- ---- ---- ---- 232.00 -3.70 235.70 2230 ---- ---- ---- ---- 235.10 -3.80 238.90 2235 ---- ---- ---- ---- 238.30 -3.80 242.10 2240 ---- ---- ---- ---- 241.50 -3.80 245.30 2245 ---- ---- ---- ---- 244.70 -3.90 248.60 2250 ---- ---- ---- ---- 248.00 -3.90 251.90 2255 ---- ---- ---- ---- 251.30 -3.90 255.20 2260 ---- ---- ---- ---- 254.60 -3.90 258.50 2265 ---- ---- ---- ---- 257.90 -4.00 261.90 2270 ---- ---- ---- ---- 261.30 -4.00 265.30 2275 ---- ---- ---- ---- 264.70 -4.00 268.70 2280 ---- ---- ---- ---- 268.10 -4.00 272.10 2285 ---- ---- ---- ---- 271.50 -4.10 275.60 2290 ---- ---- ---- ---- 274.90 -4.10 279.00 2295 ---- ---- ---- ---- 278.40 -4.10 282.50 2300 ---- ---- ---- ---- 281.90 -4.10 286.00 2305 ---- ---- ---- ---- 285.40 -4.20 289.60 2310 ---- ---- ---- ---- 288.90 -4.20 293.10 2315 ---- ---- ---- ---- 292.50 -4.20 296.70 2320 ---- ---- ---- ---- 296.00 -4.30 300.30 2325 ---- ---- ---- ---- 299.60 -4.30 303.90 2330 ---- ---- ---- ---- 303.20 -4.30 307.50 2335 ---- ---- ---- ---- 306.90 -4.20 311.10 2340 ---- ---- ---- ---- 310.50 -4.30 314.80 2345 ---- ---- ---- ---- 314.10 -4.40 318.50 2350 ---- ---- ---- ---- 317.80 -4.40 322.20 2355 ---- ---- ---- ---- 321.50 -4.40 325.90 2360 ---- ---- ---- ---- 325.20 -4.40 329.60 2365 ---- ---- ---- ---- 328.90 -4.40 333.30 2370 ---- ---- ---- ---- 332.60 -4.50 337.10 2375 ---- ---- ---- ---- 336.40 -4.50 340.90 2380 ---- ---- ---- ---- 340.20 -4.40 344.60 2385 ---- ---- ---- ---- 343.90 -4.50 348.40 2390 ---- ---- ---- ---- 347.70 -4.50 352.20 2395 ---- ---- ---- ---- 351.50 -4.60 356.10 2400 ---- ---- ---- ---- 355.30 -4.60 359.90 2405 ---- ---- ---- ---- 359.10 -4.60 363.70 2410 ---- ---- ---- ---- 363.00 -4.60 367.60 2415 ---- ---- ---- ---- 366.80 -4.70 371.50 2420 ---- ---- ---- ---- 370.70 -4.60 375.30 2425 ---- ---- ---- ---- 374.60 -4.60 379.20 2430 ---- ---- ---- ---- 378.40 -4.70 383.10 2435 ---- ---- ---- ---- 382.30 -4.70 387.00 2440 ---- ---- ---- ---- 386.20 -4.80 391.00 2445 ---- ---- ---- ---- 390.10 -4.80 394.90 2450 ---- ---- ---- ---- 394.10 -4.70 398.80 2455 ---- ---- ---- ---- 398.00 -4.80 402.80 2460 ---- ---- ---- ---- 402.00 -4.80 406.80 2465 ---- ---- ---- ---- 405.90 -4.80 410.70 2470 ---- ---- ---- ---- 409.90 -4.80 414.70 2475 ---- ---- ---- ---- 413.80 -4.90 418.70 2480 ---- ---- ---- ---- 417.80 -4.90 422.70 2485 ---- ---- ---- ---- 421.80 -4.90 426.70 2490 ---- ---- ---- ---- 425.80 -4.90 430.70 2495 ---- ---- ---- ---- 429.80 -5.00 434.80 2500 ---- ---- ---- ---- 433.90 -4.90 438.80 2510 ---- ---- ---- ---- 441.90 -5.00 446.90 2520 ---- ---- ---- ---- 450.10 -5.00 455.10 2525 ---- ---- ---- ---- 454.10 -5.10 459.20 2530 ---- ---- ---- ---- 458.20 -5.10 463.30 2540 ---- ---- ---- ---- 466.40 -5.10 471.50 2550 ---- ---- ---- ---- 474.60 -5.10 479.70 2560 ---- ---- ---- ---- 482.90 -5.10 488.00 2570 ---- ---- ---- ---- 491.10 -5.20 496.30 2575 ---- ---- ---- ---- 495.30 -5.20 500.50 2580 ---- ---- ---- ---- 499.50 -5.20 504.70 2590 ---- ---- ---- ---- 507.80 -5.20 513.00 2600 ---- ---- ---- ---- 516.20 -5.30 521.50 2625 ---- ---- ---- ---- 537.30 -5.30 542.60 2650 ---- ---- ---- ---- 558.50 -5.40 563.90 2675 ---- ---- ---- ---- 580.00 -5.40 585.40 2700 ---- ---- ---- ---- 601.60 -5.50 607.10 2725 ---- ---- ---- ---- 623.30 -5.60 628.90 2750 ---- ---- ---- ---- 645.20 -5.70 650.90 2775 ---- ---- ---- ---- 667.20 -5.70 672.90 2800 ---- ---- ---- ---- 689.40 -5.80 695.20 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 18.40 -.50 18.90 1375 ---- ---- ---- ---- 20.30 -.50 20.80 1400 ---- ---- ---- ---- 22.30 -.50 22.80 1425 ---- ---- ---- ---- 24.40 -.60 25.00 1450 ---- ---- ---- ---- 26.70 -.60 27.30 1475 ---- ---- ---- ---- 29.10 -.70 29.80 1500 ---- ---- ---- ---- 31.70 -.80 32.50 1525 ---- ---- ---- ---- 34.50 -.80 35.30 1550 ---- ---- ---- ---- 37.50 -.80 38.30 1560 ---- ---- ---- ---- 38.70 -.90 39.60 1570 ---- ---- ---- ---- 40.00 -.90 40.90 1575 ---- ---- ---- ---- 40.60 -1.00 41.60 1580 ---- ---- ---- ---- 41.30 -.90 42.20 1590 ---- ---- ---- ---- 42.60 -1.00 43.60 1600 ---- ---- ---- ---- 43.90 -1.10 45.00 1610 ---- ---- ---- ---- 45.30 -1.10 46.40 1620 ---- ---- ---- ---- 46.80 -1.00 47.80 1625 ---- ---- ---- ---- 47.50 -1.10 48.60 1630 ---- ---- ---- ---- 48.20 -1.10 49.30 1640 ---- ---- ---- ---- 49.70 -1.10 50.80 1650 ---- ---- ---- ---- 51.20 -1.20 52.40 1655 ---- ---- ---- ---- 52.00 -1.20 53.20 1660 ---- ---- ---- ---- 52.80 -1.20 54.00 1665 ---- ---- ---- ---- 53.60 -1.20 54.80 1670 ---- ---- ---- ---- 54.40 -1.20 55.60 1675 ---- ---- ---- ---- 55.20 -1.20 56.40 1680 ---- ---- ---- ---- 56.00 -1.20 57.20 1685 ---- ---- ---- ---- 56.80 -1.30 58.10 1690 ---- ---- ---- ---- 57.70 -1.20 58.90 1695 ---- ---- ---- ---- 58.50 -1.30 59.80 1700 ---- ---- ---- ---- 59.40 -1.30 60.70 1705 ---- ---- ---- ---- 60.20 -1.40 61.60 1710 ---- ---- ---- ---- 61.10 -1.30 62.40 1715 ---- ---- ---- ---- 62.00 -1.30 63.30 1720 ---- ---- ---- ---- 62.90 -1.40 64.30 1725 ---- ---- ---- ---- 63.80 -1.40 65.20 1730 ---- ---- ---- ---- 64.70 -1.40 66.10 1735 ---- ---- ---- ---- 65.60 -1.40 67.00 1740 ---- ---- ---- ---- 66.60 -1.40 68.00 1745 ---- ---- ---- ---- 67.50 -1.40 68.90 1750 ---- ---- ---- ---- 68.50 -1.40 69.90 1755 ---- ---- ---- ---- 69.40 -1.50 70.90 1760 ---- ---- ---- ---- 70.40 -1.50 71.90 1765 ---- ---- ---- ---- 71.40 -1.50 72.90 1770 ---- ---- ---- ---- 72.40 -1.50 73.90 1775 ---- ---- ---- ---- 73.40 -1.50 74.90 1780 ---- ---- ---- ---- 74.40 -1.50 75.90 1785 ---- ---- ---- ---- 75.40 -1.60 77.00 1790 ---- ---- ---- ---- 76.40 -1.60 78.00 1795 ---- ---- ---- ---- 77.50 -1.60 79.10 1800 ---- ---- ---- ---- 78.50 -1.70 80.20 1805 ---- ---- ---- ---- 79.60 -1.70 81.30 1810 ---- ---- ---- ---- 80.70 -1.60 82.30 1815 ---- ---- ---- ---- 81.80 -1.70 83.50 1820 ---- ---- ---- ---- 82.90 -1.70 84.60 1825 ---- ---- ---- ---- 84.00 -1.70 85.70 1830 ---- ---- ---- ---- 85.10 -1.70 86.80 1835 ---- ---- ---- ---- 86.20 -1.80 88.00 1840 ---- ---- ---- ---- 87.40 -1.70 89.10 1845 ---- ---- ---- ---- 88.50 -1.80 90.30 1850 ---- ---- ---- ---- 89.70 -1.80 91.50 1855 ---- ---- ---- ---- 90.80 -1.90 92.70 1860 ---- ---- ---- ---- 92.00 -1.90 93.90 1865 ---- ---- ---- ---- 93.20 -1.90 95.10 1870 ---- ---- ---- ---- 94.40 -1.90 96.30 1875 ---- ---- ---- ---- 95.70 -1.90 97.60 1880 ---- ---- ---- ---- 96.90 -1.90 98.80 1885 ---- ---- ---- ---- 98.10 -2.00 100.10 1890 ---- ---- ---- ---- 99.40 -2.00 101.40 1895 ---- ---- ---- ---- 100.70 -2.00 102.70 1900 ---- ---- ---- ---- 101.90 -2.10 104.00 1905 ---- ---- ---- ---- 103.20 -2.10 105.30 1910 ---- ---- ---- ---- 104.50 -2.10 106.60 1915 ---- ---- ---- ---- 105.90 -2.10 108.00 1920 ---- ---- ---- ---- 107.20 -2.10 109.30 1925 ---- ---- ---- ---- 108.50 -2.20 110.70 1930 ---- ---- ---- ---- 109.90 -2.10 112.00 1935 ---- ---- ---- ---- 111.30 -2.10 113.40 1940 ---- ---- ---- ---- 112.60 -2.20 114.80 1945 ---- ---- ---- ---- 114.00 -2.30 116.30 1950 ---- ---- ---- ---- 115.50 -2.20 117.70 1955 ---- ---- ---- ---- 116.90 -2.30 119.20 1960 ---- ---- ---- ---- 118.40 -2.30 120.70 1965 ---- ---- ---- ---- 119.80 -2.40 122.20 1970 ---- ---- ---- ---- 121.30 -2.40 123.70 1975 ---- ---- ---- ---- 122.90 -2.30 125.20 1980 ---- ---- ---- ---- 124.40 -2.40 126.80 1985 ---- ---- ---- ---- 126.00 -2.40 128.40 1990 ---- ---- ---- ---- 127.60 -2.40 130.00 1995 ---- ---- ---- ---- 129.20 -2.50 131.70 2000 ---- ---- ---- ---- 130.90 -2.40 133.30 2005 ---- ---- ---- ---- 132.50 -2.50 135.00 2010 ---- ---- ---- ---- 134.30 -2.50 136.80 2015 ---- ---- ---- ---- 136.00 -2.50 138.50 2020 ---- ---- ---- ---- 137.80 -2.50 140.30 2025 ---- ---- ---- ---- 139.60 -2.60 142.20 2030 ---- ---- ---- ---- 141.40 -2.60 144.00 2035 ---- ---- ---- ---- 143.30 -2.60 145.90 2040 ---- ---- ---- ---- 145.20 -2.70 147.90 2045 ---- ---- ---- ---- 147.10 -2.70 149.80 2050 ---- ---- ---- ---- 149.10 -2.70 151.80 2055 ---- ---- ---- ---- 151.10 -2.70 153.80 2060 ---- ---- ---- ---- 153.10 -2.80 155.90 2065 ---- ---- ---- ---- 155.20 -2.80 158.00 2070 ---- ---- ---- ---- 157.30 -2.80 160.10 2075 ---- ---- ---- ---- 159.40 -2.90 162.30 2080 ---- ---- ---- ---- 161.60 -2.90 164.50 2085 ---- ---- ---- ---- 163.80 -2.90 166.70 2090 ---- ---- ---- ---- 166.00 -2.90 168.90 2095 ---- ---- ---- ---- 168.30 -2.90 171.20 2100 ---- ---- ---- ---- 170.60 -2.90 173.50 2105 ---- ---- ---- ---- 172.90 -3.00 175.90 2110 ---- ---- ---- ---- 175.20 -3.10 178.30 2115 ---- ---- ---- ---- 177.60 -3.10 180.70 2120 ---- ---- ---- ---- 180.00 -3.10 183.10 2125 ---- ---- ---- ---- 182.50 -3.10 185.60 2130 ---- ---- ---- ---- 184.90 -3.20 188.10 2135 ---- ---- ---- ---- 187.40 -3.20 190.60 2140 ---- ---- ---- ---- 190.00 -3.20 193.20 2145 ---- ---- ---- ---- 192.50 -3.20 195.70 2150 ---- ---- ---- ---- 195.10 -3.20 198.30 2155 ---- ---- ---- ---- 197.70 -3.30 201.00 2160 ---- ---- ---- ---- 200.40 -3.30 203.70 2165 ---- ---- ---- ---- 203.10 -3.30 206.40 2170 ---- ---- ---- ---- 205.80 -3.30 209.10 2175 ---- ---- ---- ---- 208.50 -3.40 211.90 2180 ---- ---- ---- ---- 211.30 -3.40 214.70 2185 ---- ---- ---- ---- 214.10 -3.40 217.50 2190 ---- ---- ---- ---- 216.90 -3.50 220.40 2195 ---- ---- ---- ---- 219.80 -3.40 223.20 2200 ---- ---- ---- ---- 222.70 -3.50 226.20 2205 ---- ---- ---- ---- 225.60 -3.50 229.10 2210 ---- ---- ---- ---- 228.60 -3.50 232.10 2215 ---- ---- ---- ---- 231.60 -3.50 235.10 2220 ---- ---- ---- ---- 234.60 -3.60 238.20 2225 ---- ---- ---- ---- 237.60 -3.60 241.20 2230 ---- ---- ---- ---- 240.70 -3.70 244.40 2235 ---- ---- ---- ---- 243.80 -3.70 247.50 2240 ---- ---- ---- ---- 247.00 -3.70 250.70 2245 ---- ---- ---- ---- 250.10 -3.80 253.90 2250 ---- ---- ---- ---- 253.30 -3.80 257.10 2255 ---- ---- ---- ---- 256.60 -3.70 260.30 2260 ---- ---- ---- ---- 259.80 -3.80 263.60 2265 ---- ---- ---- ---- 263.10 -3.80 266.90 2270 ---- ---- ---- ---- 266.40 -3.80 270.20 2275 ---- ---- ---- ---- 269.70 -3.90 273.60 2280 ---- ---- ---- ---- 273.10 -3.80 276.90 2285 ---- ---- ---- ---- 276.40 -3.90 280.30 2290 ---- ---- ---- ---- 279.80 -4.00 283.80 2295 ---- ---- ---- ---- 283.30 -3.90 287.20 2300 ---- ---- ---- ---- 286.70 -4.00 290.70 2305 ---- ---- ---- ---- 290.20 -3.90 294.10 2310 ---- ---- ---- ---- 293.70 -4.00 297.70 2315 ---- ---- ---- ---- 297.20 -4.00 301.20 2320 ---- ---- ---- ---- 300.70 -4.00 304.70 2325 ---- ---- ---- ---- 304.20 -4.10 308.30 2330 ---- ---- ---- ---- 307.80 -4.10 311.90 2335 ---- ---- ---- ---- 311.40 -4.10 315.50 2340 ---- ---- ---- ---- 315.00 -4.10 319.10 2345 ---- ---- ---- ---- 318.60 -4.10 322.70 2350 ---- ---- ---- ---- 322.20 -4.20 326.40 2355 ---- ---- ---- ---- 325.80 -4.20 330.00 2360 ---- ---- ---- ---- 329.50 -4.20 333.70 2365 ---- ---- ---- ---- 333.20 -4.20 337.40 2370 ---- ---- ---- ---- 336.90 -4.20 341.10 2375 ---- ---- ---- ---- 340.60 -4.30 344.90 2380 ---- ---- ---- ---- 344.30 -4.30 348.60 2385 ---- ---- ---- ---- 348.10 -4.30 352.40 2390 ---- ---- ---- ---- 351.80 -4.30 356.10 2395 ---- ---- ---- ---- 355.60 -4.30 359.90 2400 ---- ---- ---- ---- 359.40 -4.30 363.70 2405 ---- ---- ---- ---- 363.10 -4.40 367.50 2410 ---- ---- ---- ---- 366.90 -4.50 371.40 2415 ---- ---- ---- ---- 370.80 -4.40 375.20 2420 ---- ---- ---- ---- 374.60 -4.40 379.00 2425 ---- ---- ---- ---- 378.40 -4.50 382.90 2430 ---- ---- ---- ---- 382.30 -4.50 386.80 2435 ---- ---- ---- ---- 386.10 -4.50 390.60 2440 ---- ---- ---- ---- 390.00 -4.50 394.50 2445 ---- ---- ---- ---- 393.90 -4.50 398.40 2450 ---- ---- ---- ---- 397.80 -4.50 402.30 2455 ---- ---- ---- ---- 401.70 -4.60 406.30 2460 ---- ---- ---- ---- 405.60 -4.60 410.20 2465 ---- ---- ---- ---- 409.50 -4.60 414.10 2470 ---- ---- ---- ---- 413.40 -4.70 418.10 2475 ---- ---- ---- ---- 417.40 -4.60 422.00 2480 ---- ---- ---- ---- 421.30 -4.70 426.00 2485 ---- ---- ---- ---- 425.30 -4.70 430.00 2490 ---- ---- ---- ---- 429.30 -4.70 434.00 2495 ---- ---- ---- ---- 433.30 -4.70 438.00 2500 ---- ---- ---- ---- 437.20 -4.80 442.00 2505 ---- ---- ---- ---- 441.20 -4.80 446.00 2510 ---- ---- ---- ---- 445.30 -4.70 450.00 2515 ---- ---- ---- ---- 449.30 -4.70 454.00 2520 ---- ---- ---- ---- 453.30 -4.80 458.10 2525 ---- ---- ---- ---- 457.30 -4.80 462.10 2530 ---- ---- ---- ---- 461.40 -4.80 466.20 2540 ---- ---- ---- ---- 469.50 -4.90 474.40 2550 ---- ---- ---- ---- 477.60 -4.90 482.50 2560 ---- ---- ---- ---- 485.80 -4.90 490.70 2570 ---- ---- ---- ---- 494.00 -5.00 499.00 2575 ---- ---- ---- ---- 498.20 -4.90 503.10 2580 ---- ---- ---- ---- 502.30 -5.00 507.30 2590 ---- ---- ---- ---- 510.60 -5.00 515.60 2600 ---- ---- ---- ---- 518.90 -5.00 523.90 2610 ---- ---- ---- ---- 527.20 -5.10 532.30 2625 ---- ---- ---- ---- 539.80 -5.10 544.90 2650 ---- ---- ---- ---- 560.90 -5.10 566.00 2675 ---- ---- ---- ---- 582.10 -5.30 587.40 2700 ---- ---- ---- ---- 603.50 -5.30 608.80 2725 ---- ---- ---- ---- 625.10 -5.40 630.50 2750 ---- ---- ---- ---- 646.80 -5.50 652.30 2775 ---- ---- ---- ---- 668.70 -5.50 674.20 2800 ---- ---- ---- ---- 690.70 -5.50 696.20 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 24.60 -.50 25.10 1400 ---- ---- ---- ---- 26.80 -.60 27.40 1425 ---- ---- ---- ---- 29.10 -.70 29.80 1450 ---- ---- ---- ---- 31.60 -.70 32.30 1475 ---- ---- ---- ---- 34.30 -.70 35.00 1500 ---- ---- ---- ---- 37.10 -.80 37.90 1525 ---- ---- ---- ---- 40.10 -.80 40.90 1550 ---- ---- ---- ---- 43.20 -.90 44.10 1570 ---- ---- ---- ---- 45.90 -.90 46.80 1575 ---- ---- ---- ---- 46.60 -.90 47.50 1580 ---- ---- ---- ---- 47.30 -.90 48.20 1590 ---- ---- ---- ---- 48.70 -1.00 49.70 1600 ---- ---- ---- ---- 50.10 -1.00 51.10 1610 ---- ---- ---- ---- 51.60 -1.00 52.60 1620 ---- ---- ---- ---- 53.00 -1.10 54.10 1625 ---- ---- ---- ---- 53.80 -1.10 54.90 1630 ---- ---- ---- ---- 54.60 -1.10 55.70 1640 ---- ---- ---- ---- 56.10 -1.20 57.30 1650 ---- ---- ---- ---- 57.70 -1.20 58.90 1660 ---- ---- ---- ---- 59.30 -1.20 60.50 1670 ---- ---- ---- ---- 61.00 -1.20 62.20 1675 ---- ---- ---- ---- 61.80 -1.30 63.10 1680 ---- ---- ---- ---- 62.70 -1.20 63.90 1685 ---- ---- ---- ---- 63.50 -1.30 64.80 1690 ---- ---- ---- ---- 64.40 -1.30 65.70 1695 ---- ---- ---- ---- 65.30 -1.30 66.60 1700 ---- ---- ---- ---- 66.10 -1.40 67.50 1705 ---- ---- ---- ---- 67.00 -1.40 68.40 1710 ---- ---- ---- ---- 67.90 -1.40 69.30 1715 ---- ---- ---- ---- 68.80 -1.40 70.20 1720 ---- ---- ---- ---- 69.80 -1.30 71.10 1725 ---- ---- ---- ---- 70.70 -1.40 72.10 1730 ---- ---- ---- ---- 71.60 -1.40 73.00 1735 ---- ---- ---- ---- 72.60 -1.40 74.00 1740 ---- ---- ---- ---- 73.50 -1.50 75.00 1745 ---- ---- ---- ---- 74.50 -1.40 75.90 1750 ---- ---- ---- ---- 75.50 -1.40 76.90 1755 ---- ---- ---- ---- 76.40 -1.50 77.90 1760 ---- ---- ---- ---- 77.40 -1.50 78.90 1765 ---- ---- ---- ---- 78.40 -1.50 79.90 1770 ---- ---- ---- ---- 79.40 -1.60 81.00 1775 ---- ---- ---- ---- 80.50 -1.50 82.00 1780 ---- ---- ---- ---- 81.50 -1.50 83.00 1785 ---- ---- ---- ---- 82.50 -1.60 84.10 1790 ---- ---- ---- ---- 83.60 -1.60 85.20 1795 ---- ---- ---- ---- 84.60 -1.60 86.20 1800 ---- ---- ---- ---- 85.70 -1.60 87.30 1805 ---- ---- ---- ---- 86.80 -1.60 88.40 1810 ---- ---- ---- ---- 87.90 -1.60 89.50 1815 ---- ---- ---- ---- 89.00 -1.60 90.60 1820 ---- ---- ---- ---- 90.10 -1.70 91.80 1825 ---- ---- ---- ---- 91.20 -1.70 92.90 1830 ---- ---- ---- ---- 92.30 -1.70 94.00 1835 ---- ---- ---- ---- 93.40 -1.80 95.20 1840 ---- ---- ---- ---- 94.60 -1.70 96.30 1845 ---- ---- ---- ---- 95.70 -1.80 97.50 1850 ---- ---- ---- ---- 96.90 -1.80 98.70 1855 ---- ---- ---- ---- 98.10 -1.80 99.90 1860 ---- ---- ---- ---- 99.30 -1.80 101.10 1865 ---- ---- ---- ---- 100.50 -1.80 102.30 1870 ---- ---- ---- ---- 101.70 -1.90 103.60 1875 ---- ---- ---- ---- 102.90 -1.90 104.80 1880 ---- ---- ---- ---- 104.10 -1.90 106.00 1885 ---- ---- ---- ---- 105.40 -1.90 107.30 1890 ---- ---- ---- ---- 106.60 -2.00 108.60 1895 ---- ---- ---- ---- 107.90 -2.00 109.90 1900 ---- ---- ---- ---- 109.20 -2.00 111.20 1905 ---- ---- ---- ---- 110.50 -2.00 112.50 1910 ---- ---- ---- ---- 111.70 -2.10 113.80 1915 ---- ---- ---- ---- 113.10 -2.00 115.10 1920 ---- ---- ---- ---- 114.40 -2.00 116.40 1925 ---- ---- ---- ---- 115.70 -2.10 117.80 1930 ---- ---- ---- ---- 117.00 -2.10 119.10 1935 ---- ---- ---- ---- 118.40 -2.10 120.50 1940 ---- ---- ---- ---- 119.80 -2.10 121.90 1945 ---- ---- ---- ---- 121.10 -2.20 123.30 1950 ---- ---- ---- ---- 122.50 -2.20 124.70 1955 ---- ---- ---- ---- 123.90 -2.20 126.10 1960 ---- ---- ---- ---- 125.30 -2.30 127.60 1965 ---- ---- ---- ---- 126.80 -2.20 129.00 1970 ---- ---- ---- ---- 128.20 -2.30 130.50 1975 ---- ---- ---- ---- 129.70 -2.30 132.00 1980 ---- ---- ---- ---- 131.20 -2.30 133.50 1985 ---- ---- ---- ---- 132.70 -2.30 135.00 1990 ---- ---- ---- ---- 134.20 -2.30 136.50 1995 ---- ---- ---- ---- 135.70 -2.40 138.10 2000 ---- ---- ---- ---- 137.30 -2.40 139.70 2005 ---- ---- ---- ---- 138.90 -2.40 141.30 2010 ---- ---- ---- ---- 140.50 -2.40 142.90 2015 ---- ---- ---- ---- 142.10 -2.40 144.50 2020 ---- ---- ---- ---- 143.70 -2.50 146.20 2025 ---- ---- ---- ---- 145.40 -2.50 147.90 2030 ---- ---- ---- ---- 147.10 -2.60 149.70 2035 ---- ---- ---- ---- 148.90 -2.50 151.40 2040 ---- ---- ---- ---- 150.60 -2.60 153.20 2045 ---- ---- ---- ---- 152.40 -2.60 155.00 2050 ---- ---- ---- ---- 154.30 -2.60 156.90 2055 ---- ---- ---- ---- 156.10 -2.70 158.80 2060 ---- ---- ---- ---- 158.00 -2.70 160.70 2065 ---- ---- ---- ---- 160.00 -2.60 162.60 2070 ---- ---- ---- ---- 161.90 -2.70 164.60 2075 ---- ---- ---- ---- 163.90 -2.70 166.60 2080 ---- ---- ---- ---- 165.90 -2.80 168.70 2085 ---- ---- ---- ---- 168.00 -2.80 170.80 2090 ---- ---- ---- ---- 170.10 -2.80 172.90 2095 ---- ---- ---- ---- 172.20 -2.80 175.00 2100 ---- ---- ---- ---- 174.40 -2.80 177.20 2105 ---- ---- ---- ---- 176.60 -2.90 179.50 2110 ---- ---- ---- ---- 178.80 -2.90 181.70 2115 ---- ---- ---- ---- 181.10 -2.90 184.00 2120 ---- ---- ---- ---- 183.40 -3.00 186.40 2125 ---- ---- ---- ---- 185.80 -2.90 188.70 2130 ---- ---- ---- ---- 188.20 -2.90 191.10 2135 ---- ---- ---- ---- 190.60 -3.00 193.60 2140 ---- ---- ---- ---- 193.00 -3.10 196.10 2145 ---- ---- ---- ---- 195.50 -3.10 198.60 2150 ---- ---- ---- ---- 198.10 -3.00 201.10 2155 ---- ---- ---- ---- 200.60 -3.10 203.70 2160 ---- ---- ---- ---- 203.20 -3.20 206.40 2165 ---- ---- ---- ---- 205.90 -3.10 209.00 2170 ---- ---- ---- ---- 208.50 -3.20 211.70 2175 ---- ---- ---- ---- 211.20 -3.20 214.40 2180 ---- ---- ---- ---- 214.00 -3.20 217.20 2185 ---- ---- ---- ---- 216.70 -3.30 220.00 2190 ---- ---- ---- ---- 219.50 -3.30 222.80 2195 ---- ---- ---- ---- 222.40 -3.30 225.70 2200 ---- ---- ---- ---- 225.20 -3.30 228.50 2205 ---- ---- ---- ---- 228.10 -3.40 231.50 2210 ---- ---- ---- ---- 231.00 -3.40 234.40 2215 ---- ---- ---- ---- 234.00 -3.40 237.40 2220 ---- ---- ---- ---- 237.00 -3.40 240.40 2225 ---- ---- ---- ---- 240.00 -3.40 243.40 2230 ---- ---- ---- ---- 243.10 -3.40 246.50 2235 ---- ---- ---- ---- 246.10 -3.50 249.60 2240 ---- ---- ---- ---- 249.20 -3.50 252.70 2245 ---- ---- ---- ---- 252.40 -3.50 255.90 2250 ---- ---- ---- ---- 255.50 -3.60 259.10 2255 ---- ---- ---- ---- 258.70 -3.60 262.30 2260 ---- ---- ---- ---- 261.90 -3.60 265.50 2265 ---- ---- ---- ---- 265.10 -3.70 268.80 2270 ---- ---- ---- ---- 268.40 -3.60 272.00 2275 ---- ---- ---- ---- 271.70 -3.70 275.40 2280 ---- ---- ---- ---- 275.00 -3.70 278.70 2285 ---- ---- ---- ---- 278.30 -3.70 282.00 2290 ---- ---- ---- ---- 281.70 -3.70 285.40 2295 ---- ---- ---- ---- 285.00 -3.80 288.80 2300 ---- ---- ---- ---- 288.40 -3.80 292.20 2305 ---- ---- ---- ---- 291.90 -3.70 295.60 2310 ---- ---- ---- ---- 295.30 -3.80 299.10 2315 ---- ---- ---- ---- 298.70 -3.90 302.60 2320 ---- ---- ---- ---- 302.20 -3.90 306.10 2325 ---- ---- ---- ---- 305.70 -3.90 309.60 2330 ---- ---- ---- ---- 309.20 -3.90 313.10 2335 ---- ---- ---- ---- 312.70 -3.90 316.60 2340 ---- ---- ---- ---- 316.20 -4.00 320.20 2345 ---- ---- ---- ---- 319.80 -3.90 323.70 2350 ---- ---- ---- ---- 323.40 -3.90 327.30 2355 ---- ---- ---- ---- 326.90 -4.00 330.90 2360 ---- ---- ---- ---- 330.50 -4.00 334.50 2365 ---- ---- ---- ---- 334.10 -4.10 338.20 2370 ---- ---- ---- ---- 337.70 -4.10 341.80 2375 ---- ---- ---- ---- 341.40 -4.10 345.50 2380 ---- ---- ---- ---- 345.00 -4.10 349.10 2385 ---- ---- ---- ---- 348.70 -4.10 352.80 2390 ---- ---- ---- ---- 352.40 -4.10 356.50 2395 ---- ---- ---- ---- 356.00 -4.20 360.20 2400 ---- ---- ---- ---- 359.70 -4.20 363.90 2405 ---- ---- ---- ---- 363.40 -4.20 367.60 2410 ---- ---- ---- ---- 367.20 -4.20 371.40 2415 ---- ---- ---- ---- 370.90 -4.20 375.10 2420 ---- ---- ---- ---- 374.60 -4.30 378.90 2425 ---- ---- ---- ---- 378.40 -4.20 382.60 2430 ---- ---- ---- ---- 382.10 -4.30 386.40 2435 ---- ---- ---- ---- 385.90 -4.30 390.20 2440 ---- ---- ---- ---- 389.70 -4.30 394.00 2445 ---- ---- ---- ---- 393.50 -4.30 397.80 2450 ---- ---- ---- ---- 397.30 -4.30 401.60 2455 ---- ---- ---- ---- 401.10 -4.30 405.40 2460 ---- ---- ---- ---- 404.90 -4.30 409.20 2465 ---- ---- ---- ---- 408.70 -4.40 413.10 2470 ---- ---- ---- ---- 412.50 -4.40 416.90 2475 ---- ---- ---- ---- 416.40 -4.40 420.80 2480 ---- ---- ---- ---- 420.20 -4.50 424.70 2485 ---- ---- ---- ---- 424.10 -4.40 428.50 2490 ---- ---- ---- ---- 427.90 -4.50 432.40 2495 ---- ---- ---- ---- 431.80 -4.50 436.30 2500 ---- ---- ---- ---- 435.70 -4.50 440.20 2505 ---- ---- ---- ---- 439.60 -4.50 444.10 2510 ---- ---- ---- ---- 443.50 -4.50 448.00 2515 ---- ---- ---- ---- 447.40 -4.60 452.00 2520 ---- ---- ---- ---- 451.30 -4.60 455.90 2525 ---- ---- ---- ---- 455.30 -4.60 459.90 2530 ---- ---- ---- ---- 459.20 -4.60 463.80 2535 ---- ---- ---- ---- 463.10 -4.70 467.80 2540 ---- ---- ---- ---- 467.10 -4.60 471.70 2550 ---- ---- ---- ---- 475.00 -4.70 479.70 2560 ---- ---- ---- ---- 483.00 -4.70 487.70 2570 ---- ---- ---- ---- 491.00 -4.70 495.70 2575 ---- ---- ---- ---- 495.00 -4.80 499.80 2580 ---- ---- ---- ---- 499.00 -4.80 503.80 2590 ---- ---- ---- ---- 507.10 -4.80 511.90 2600 ---- ---- ---- ---- 515.20 -4.80 520.00 2610 ---- ---- ---- ---- 523.30 -4.90 528.20 2620 ---- ---- ---- ---- 531.50 -4.90 536.40 2625 ---- ---- ---- ---- 535.60 -4.90 540.50 2630 ---- ---- ---- ---- 539.70 -4.90 544.60 2650 ---- ---- ---- ---- 556.20 -4.90 561.10 2675 ---- ---- ---- ---- 576.90 -5.10 582.00 2700 ---- ---- ---- ---- 597.90 -5.10 603.00 2725 ---- ---- ---- ---- 618.90 -5.20 624.10 2750 ---- ---- ---- ---- 640.20 -5.20 645.40 2775 ---- ---- ---- ---- 661.60 -5.30 666.90 2800 ---- ---- ---- ---- 683.10 -5.30 688.40 2825 ---- ---- ---- ---- 704.80 -5.40 710.20 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 32.30 -.70 33.00 1425 ---- ---- ---- ---- 34.90 -.70 35.60 1450 ---- ---- ---- ---- 37.60 -.80 38.40 1475 ---- ---- ---- ---- 40.50 -.80 41.30 1500 ---- ---- ---- ---- 43.50 -.90 44.40 1525 ---- ---- ---- ---- 46.70 -.90 47.60 1550 ---- ---- ---- ---- 50.10 -.90 51.00 1575 ---- ---- ---- ---- 53.60 -1.00 54.60 1580 ---- ---- ---- ---- 54.30 -1.10 55.40 1590 ---- ---- ---- ---- 55.80 -1.10 56.90 1600 ---- ---- ---- ---- 57.30 -1.10 58.40 1610 ---- ---- ---- ---- 58.90 -1.00 59.90 1620 ---- ---- ---- ---- 60.40 -1.10 61.50 1625 ---- ---- ---- ---- 61.20 -1.10 62.30 1630 ---- ---- ---- ---- 62.00 -1.10 63.10 1640 ---- ---- ---- ---- 63.60 -1.20 64.80 1650 ---- ---- ---- ---- 65.30 -1.20 66.50 1660 ---- ---- ---- ---- 67.00 -1.20 68.20 1670 ---- ---- ---- ---- 68.70 -1.20 69.90 1675 ---- ---- ---- ---- 69.50 -1.30 70.80 1680 ---- ---- ---- ---- 70.40 -1.30 71.70 1685 ---- ---- ---- ---- 71.30 -1.30 72.60 1690 ---- ---- ---- ---- 72.20 -1.30 73.50 1695 ---- ---- ---- ---- 73.10 -1.30 74.40 1700 ---- ---- ---- ---- 74.00 -1.30 75.30 1705 ---- ---- ---- ---- 74.90 -1.40 76.30 1710 ---- ---- ---- ---- 75.80 -1.40 77.20 1715 ---- ---- ---- ---- 76.80 -1.30 78.10 1720 ---- ---- ---- ---- 77.70 -1.40 79.10 1725 ---- ---- ---- ---- 78.70 -1.40 80.10 1730 ---- ---- ---- ---- 79.60 -1.40 81.00 1735 ---- ---- ---- ---- 80.60 -1.40 82.00 1740 ---- ---- ---- ---- 81.60 -1.40 83.00 1745 ---- ---- ---- ---- 82.50 -1.50 84.00 1750 ---- ---- ---- ---- 83.50 -1.50 85.00 1755 ---- ---- ---- ---- 84.50 -1.50 86.00 1760 ---- ---- ---- ---- 85.50 -1.60 87.10 1765 ---- ---- ---- ---- 86.60 -1.50 88.10 1770 ---- ---- ---- ---- 87.60 -1.50 89.10 1775 ---- ---- ---- ---- 88.60 -1.60 90.20 1780 ---- ---- ---- ---- 89.70 -1.50 91.20 1785 ---- ---- ---- ---- 90.70 -1.60 92.30 1790 ---- ---- ---- ---- 91.80 -1.60 93.40 1795 ---- ---- ---- ---- 92.90 -1.60 94.50 1800 ---- ---- ---- ---- 93.90 -1.70 95.60 1805 ---- ---- ---- ---- 95.00 -1.70 96.70 1810 ---- ---- ---- ---- 96.10 -1.70 97.80 1815 ---- ---- ---- ---- 97.20 -1.70 98.90 1820 ---- ---- ---- ---- 98.30 -1.70 100.00 1825 ---- ---- ---- ---- 99.50 -1.70 101.20 1830 ---- ---- ---- ---- 100.60 -1.70 102.30 1835 ---- ---- ---- ---- 101.70 -1.80 103.50 1840 ---- ---- ---- ---- 102.90 -1.80 104.70 1845 ---- ---- ---- ---- 104.10 -1.70 105.80 1850 ---- ---- ---- ---- 105.20 -1.80 107.00 1855 ---- ---- ---- ---- 106.40 -1.80 108.20 1860 ---- ---- ---- ---- 107.60 -1.80 109.40 1865 ---- ---- ---- ---- 108.80 -1.90 110.70 1870 ---- ---- ---- ---- 110.00 -1.90 111.90 1875 ---- ---- ---- ---- 111.20 -1.90 113.10 1880 ---- ---- ---- ---- 112.50 -1.90 114.40 1885 ---- ---- ---- ---- 113.70 -1.90 115.60 1890 ---- ---- ---- ---- 115.00 -1.90 116.90 1895 ---- ---- ---- ---- 116.20 -2.00 118.20 1900 ---- ---- ---- ---- 117.50 -2.00 119.50 1905 ---- ---- ---- ---- 118.80 -2.00 120.80 1910 ---- ---- ---- ---- 120.10 -2.00 122.10 1915 ---- ---- ---- ---- 121.40 -2.00 123.40 1920 ---- ---- ---- ---- 122.70 -2.00 124.70 1925 ---- ---- ---- ---- 124.00 -2.10 126.10 1930 ---- ---- ---- ---- 125.30 -2.10 127.40 1935 ---- ---- ---- ---- 126.70 -2.10 128.80 1940 ---- ---- ---- ---- 128.00 -2.20 130.20 1945 ---- ---- ---- ---- 129.40 -2.10 131.50 1950 ---- ---- ---- ---- 130.80 -2.10 132.90 1955 ---- ---- ---- ---- 132.20 -2.10 134.30 1960 ---- ---- ---- ---- 133.60 -2.20 135.80 1965 ---- ---- ---- ---- 135.00 -2.20 137.20 1970 ---- ---- ---- ---- 136.40 -2.20 138.60 1975 ---- ---- ---- ---- 137.80 -2.30 140.10 1980 ---- ---- ---- ---- 139.30 -2.30 141.60 1985 ---- ---- ---- ---- 140.80 -2.30 143.10 1990 ---- ---- ---- ---- 142.20 -2.40 144.60 1995 ---- ---- ---- ---- 143.80 -2.30 146.10 2000 ---- ---- ---- ---- 145.30 -2.30 147.60 2005 ---- ---- ---- ---- 146.80 -2.40 149.20 2010 ---- ---- ---- ---- 148.40 -2.40 150.80 2015 ---- ---- ---- ---- 150.00 -2.40 152.40 2020 ---- ---- ---- ---- 151.60 -2.40 154.00 2025 ---- ---- ---- ---- 153.20 -2.50 155.70 2030 ---- ---- ---- ---- 154.90 -2.50 157.40 2035 ---- ---- ---- ---- 156.60 -2.50 159.10 2040 ---- ---- ---- ---- 158.30 -2.60 160.90 2045 ---- ---- ---- ---- 160.10 -2.50 162.60 2050 ---- ---- ---- ---- 161.90 -2.50 164.40 2055 ---- ---- ---- ---- 163.70 -2.60 166.30 2060 ---- ---- ---- ---- 165.60 -2.60 168.20 2065 ---- ---- ---- ---- 167.40 -2.70 170.10 2070 ---- ---- ---- ---- 169.40 -2.60 172.00 2075 ---- ---- ---- ---- 171.30 -2.70 174.00 2080 ---- ---- ---- ---- 173.30 -2.70 176.00 2085 ---- ---- ---- ---- 175.30 -2.70 178.00 2090 ---- ---- ---- ---- 177.30 -2.80 180.10 2095 ---- ---- ---- ---- 179.40 -2.80 182.20 2100 ---- ---- ---- ---- 181.50 -2.80 184.30 2105 ---- ---- ---- ---- 183.70 -2.80 186.50 2110 ---- ---- ---- ---- 185.90 -2.80 188.70 2115 ---- ---- ---- ---- 188.10 -2.80 190.90 2120 ---- ---- ---- ---- 190.30 -2.90 193.20 2125 ---- ---- ---- ---- 192.60 -2.90 195.50 2130 ---- ---- ---- ---- 194.90 -2.90 197.80 2135 ---- ---- ---- ---- 197.30 -2.90 200.20 2140 ---- ---- ---- ---- 199.60 -3.00 202.60 2145 ---- ---- ---- ---- 202.00 -3.00 205.00 2150 ---- ---- ---- ---- 204.40 -3.00 207.40 2155 ---- ---- ---- ---- 206.90 -3.00 209.90 2160 ---- ---- ---- ---- 209.40 -3.00 212.40 2165 ---- ---- ---- ---- 211.90 -3.10 215.00 2170 ---- ---- ---- ---- 214.40 -3.10 217.50 2175 ---- ---- ---- ---- 217.00 -3.10 220.10 2180 ---- ---- ---- ---- 219.60 -3.10 222.70 2185 ---- ---- ---- ---- 222.20 -3.20 225.40 2190 ---- ---- ---- ---- 224.90 -3.20 228.10 2195 ---- ---- ---- ---- 227.60 -3.20 230.80 2200 ---- ---- ---- ---- 230.30 -3.20 233.50 2205 ---- ---- ---- ---- 233.00 -3.30 236.30 2210 ---- ---- ---- ---- 235.80 -3.30 239.10 2215 ---- ---- ---- ---- 238.60 -3.30 241.90 2220 ---- ---- ---- ---- 241.50 -3.30 244.80 2225 ---- ---- ---- ---- 244.40 -3.30 247.70 2230 ---- ---- ---- ---- 247.30 -3.30 250.60 2235 ---- ---- ---- ---- 250.20 -3.40 253.60 2240 ---- ---- ---- ---- 253.20 -3.40 256.60 2245 ---- ---- ---- ---- 256.20 -3.40 259.60 2250 ---- ---- ---- ---- 259.20 -3.40 262.60 2255 ---- ---- ---- ---- 262.30 -3.40 265.70 2260 ---- ---- ---- ---- 265.30 -3.50 268.80 2265 ---- ---- ---- ---- 268.50 -3.50 272.00 2270 ---- ---- ---- ---- 271.60 -3.50 275.10 2275 ---- ---- ---- ---- 274.80 -3.50 278.30 2280 ---- ---- ---- ---- 278.00 -3.60 281.60 2285 ---- ---- ---- ---- 281.20 -3.60 284.80 2290 ---- ---- ---- ---- 284.50 -3.60 288.10 2295 ---- ---- ---- ---- 287.80 -3.60 291.40 2300 ---- ---- ---- ---- 291.10 -3.70 294.80 2305 ---- ---- ---- ---- 294.40 -3.70 298.10 2310 ---- ---- ---- ---- 297.80 -3.70 301.50 2315 ---- ---- ---- ---- 301.20 -3.70 304.90 2320 ---- ---- ---- ---- 304.60 -3.70 308.30 2325 ---- ---- ---- ---- 308.00 -3.80 311.80 2330 ---- ---- ---- ---- 311.50 -3.80 315.30 2335 ---- ---- ---- ---- 315.00 -3.80 318.80 2340 ---- ---- ---- ---- 318.50 -3.80 322.30 2345 ---- ---- ---- ---- 322.00 -3.80 325.80 2350 ---- ---- ---- ---- 325.50 -3.90 329.40 2355 ---- ---- ---- ---- 329.10 -3.80 332.90 2360 ---- ---- ---- ---- 332.60 -3.90 336.50 2365 ---- ---- ---- ---- 336.20 -3.90 340.10 2370 ---- ---- ---- ---- 339.80 -4.00 343.80 2375 ---- ---- ---- ---- 343.50 -3.90 347.40 2380 ---- ---- ---- ---- 347.10 -4.00 351.10 2385 ---- ---- ---- ---- 350.80 -3.90 354.70 2390 ---- ---- ---- ---- 354.40 -4.00 358.40 2395 ---- ---- ---- ---- 358.10 -4.00 362.10 2400 ---- ---- ---- ---- 361.80 -4.10 365.90 2405 ---- ---- ---- ---- 365.50 -4.10 369.60 2410 ---- ---- ---- ---- 369.30 -4.00 373.30 2415 ---- ---- ---- ---- 373.00 -4.10 377.10 2420 ---- ---- ---- ---- 376.80 -4.10 380.90 2425 ---- ---- ---- ---- 380.60 -4.10 384.70 2430 ---- ---- ---- ---- 384.30 -4.20 388.50 2435 ---- ---- ---- ---- 388.10 -4.20 392.30 2440 ---- ---- ---- ---- 391.90 -4.20 396.10 2445 ---- ---- ---- ---- 395.80 -4.20 400.00 2450 ---- ---- ---- ---- 399.60 -4.20 403.80 2455 ---- ---- ---- ---- 403.40 -4.30 407.70 2460 ---- ---- ---- ---- 407.30 -4.20 411.50 2465 ---- ---- ---- ---- 411.20 -4.20 415.40 2470 ---- ---- ---- ---- 415.00 -4.30 419.30 2475 ---- ---- ---- ---- 418.90 -4.30 423.20 2480 ---- ---- ---- ---- 422.80 -4.30 427.10 2485 ---- ---- ---- ---- 426.70 -4.30 431.00 2490 ---- ---- ---- ---- 430.60 -4.40 435.00 2495 ---- ---- ---- ---- 434.60 -4.30 438.90 2500 ---- ---- ---- ---- 438.50 -4.40 442.90 2505 ---- ---- ---- ---- 442.40 -4.40 446.80 2510 ---- ---- ---- ---- 446.40 -4.40 450.80 2515 ---- ---- ---- ---- 450.30 -4.50 454.80 2520 ---- ---- ---- ---- 454.30 -4.40 458.70 2525 ---- ---- ---- ---- 458.30 -4.40 462.70 2530 ---- ---- ---- ---- 462.30 -4.40 466.70 2535 ---- ---- ---- ---- 466.30 -4.40 470.70 2540 ---- ---- ---- ---- 470.30 -4.50 474.80 2545 ---- ---- ---- ---- 474.30 -4.50 478.80 2550 ---- ---- ---- ---- 478.30 -4.50 482.80 2560 ---- ---- ---- ---- 486.40 -4.50 490.90 2570 ---- ---- ---- ---- 494.50 -4.50 499.00 2575 ---- ---- ---- ---- 498.50 -4.60 503.10 2580 ---- ---- ---- ---- 502.60 -4.60 507.20 2590 ---- ---- ---- ---- 510.70 -4.70 515.40 2600 ---- ---- ---- ---- 518.90 -4.70 523.60 2610 ---- ---- ---- ---- 527.20 -4.70 531.90 2620 ---- ---- ---- ---- 535.40 -4.70 540.10 2625 ---- ---- ---- ---- 539.60 -4.70 544.30 2630 ---- ---- ---- ---- 543.70 -4.70 548.40 2640 ---- ---- ---- ---- 552.00 -4.80 556.80 2650 ---- ---- ---- ---- 560.30 -4.80 565.10 2675 ---- ---- ---- ---- 581.30 -4.90 586.20 2700 ---- ---- ---- ---- 602.40 -5.00 607.40 2725 ---- ---- ---- ---- 623.70 -5.00 628.70 2750 ---- ---- ---- ---- 645.20 -5.00 650.20 2775 ---- ---- ---- ---- 666.70 -5.10 671.80 2800 ---- ---- ---- ---- 688.50 -5.10 693.60 2825 ---- ---- ---- ---- 710.30 -5.20 715.50 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 67.60 -1.10 68.70 1650 ---- ---- ---- ---- 71.80 -1.20 73.00 1675 ---- ---- ---- ---- 76.10 -1.30 77.40 1700 ---- ---- ---- ---- 80.70 -1.30 82.00 1725 ---- ---- ---- ---- 85.40 -1.40 86.80 1750 ---- ---- ---- ---- 90.30 -1.50 91.80 1775 ---- ---- ---- ---- 95.50 -1.50 97.00 1800 ---- ---- ---- ---- 100.80 -1.60 102.40 1820 ---- ---- ---- ---- 105.20 -1.70 106.90 1825 ---- ---- ---- ---- 106.30 -1.70 108.00 1830 ---- ---- ---- ---- 107.50 -1.70 109.20 1840 ---- ---- ---- ---- 109.80 -1.70 111.50 1850 ---- ---- ---- ---- 112.10 -1.80 113.90 1860 ---- ---- ---- ---- 114.50 -1.80 116.30 1870 ---- ---- ---- ---- 116.90 -1.80 118.70 1875 ---- ---- ---- ---- 118.10 -1.80 119.90 1880 ---- ---- ---- ---- 119.30 -1.90 121.20 1890 ---- ---- ---- ---- 121.80 -1.90 123.70 1900 ---- ---- ---- ---- 124.30 -1.90 126.20 1910 ---- ---- ---- ---- 126.80 -2.00 128.80 1915 ---- ---- ---- ---- 128.10 -2.00 130.10 1920 ---- ---- ---- ---- 129.40 -2.00 131.40 1925 ---- ---- ---- ---- 130.70 -2.00 132.70 1930 ---- ---- ---- ---- 132.00 -2.10 134.10 1935 ---- ---- ---- ---- 133.40 -2.00 135.40 1940 ---- ---- ---- ---- 134.70 -2.10 136.80 1945 ---- ---- ---- ---- 136.10 -2.00 138.10 1950 ---- ---- ---- ---- 137.40 -2.10 139.50 1955 ---- ---- ---- ---- 138.80 -2.10 140.90 1960 ---- ---- ---- ---- 140.10 -2.20 142.30 1965 ---- ---- ---- ---- 141.50 -2.20 143.70 1970 ---- ---- ---- ---- 142.90 -2.20 145.10 1975 ---- ---- ---- ---- 144.30 -2.20 146.50 1980 ---- ---- ---- ---- 145.70 -2.30 148.00 1985 ---- ---- ---- ---- 147.20 -2.20 149.40 1990 ---- ---- ---- ---- 148.60 -2.30 150.90 1995 ---- ---- ---- ---- 150.10 -2.20 152.30 2000 ---- ---- ---- ---- 151.50 -2.30 153.80 2005 ---- ---- ---- ---- 153.00 -2.30 155.30 2010 ---- ---- ---- ---- 154.50 -2.30 156.80 2015 ---- ---- ---- ---- 156.00 -2.40 158.40 2020 ---- ---- ---- ---- 157.60 -2.30 159.90 2025 ---- ---- ---- ---- 159.20 -2.30 161.50 2030 ---- ---- ---- ---- 160.70 -2.40 163.10 2035 ---- ---- ---- ---- 162.30 -2.50 164.80 2040 ---- ---- ---- ---- 164.00 -2.40 166.40 2045 ---- ---- ---- ---- 165.60 -2.50 168.10 2050 ---- ---- ---- ---- 167.30 -2.50 169.80 2055 ---- ---- ---- ---- 169.00 -2.50 171.50 2060 ---- ---- ---- ---- 170.80 -2.50 173.30 2065 ---- ---- ---- ---- 172.50 -2.60 175.10 2070 ---- ---- ---- ---- 174.30 -2.60 176.90 2075 ---- ---- ---- ---- 176.20 -2.60 178.80 2080 ---- ---- ---- ---- 178.00 -2.60 180.60 2085 ---- ---- ---- ---- 179.90 -2.70 182.60 2090 ---- ---- ---- ---- 181.90 -2.60 184.50 2095 ---- ---- ---- ---- 183.80 -2.70 186.50 2100 ---- ---- ---- ---- 185.80 -2.70 188.50 2105 ---- ---- ---- ---- 187.90 -2.70 190.60 2110 ---- ---- ---- ---- 189.90 -2.70 192.60 2115 ---- ---- ---- ---- 192.00 -2.80 194.80 2120 ---- ---- ---- ---- 194.20 -2.70 196.90 2125 ---- ---- ---- ---- 196.30 -2.80 199.10 2130 ---- ---- ---- ---- 198.50 -2.80 201.30 2135 ---- ---- ---- ---- 200.80 -2.80 203.60 2140 ---- ---- ---- ---- 203.00 -2.90 205.90 2145 ---- ---- ---- ---- 205.30 -2.90 208.20 2150 ---- ---- ---- ---- 207.60 -2.90 210.50 2155 ---- ---- ---- ---- 210.00 -2.90 212.90 2160 ---- ---- ---- ---- 212.40 -2.90 215.30 2165 ---- ---- ---- ---- 214.80 -3.00 217.80 2170 ---- ---- ---- ---- 217.30 -2.90 220.20 2175 ---- ---- ---- ---- 219.70 -3.00 222.70 2180 ---- ---- ---- ---- 222.20 -3.00 225.20 2185 ---- ---- ---- ---- 224.80 -3.00 227.80 2190 ---- ---- ---- ---- 227.30 -3.10 230.40 2195 ---- ---- ---- ---- 229.90 -3.10 233.00 2200 ---- ---- ---- ---- 232.50 -3.10 235.60 2205 ---- ---- ---- ---- 235.20 -3.10 238.30 2210 ---- ---- ---- ---- 237.80 -3.20 241.00 2215 ---- ---- ---- ---- 240.50 -3.20 243.70 2220 ---- ---- ---- ---- 243.30 -3.20 246.50 2225 ---- ---- ---- ---- 246.00 -3.20 249.20 2230 ---- ---- ---- ---- 248.80 -3.30 252.10 2235 ---- ---- ---- ---- 251.70 -3.20 254.90 2240 ---- ---- ---- ---- 254.50 -3.30 257.80 2245 ---- ---- ---- ---- 257.40 -3.30 260.70 2250 ---- ---- ---- ---- 260.30 -3.30 263.60 2255 ---- ---- ---- ---- 263.30 -3.30 266.60 2260 ---- ---- ---- ---- 266.30 -3.30 269.60 2265 ---- ---- ---- ---- 269.30 -3.40 272.70 2270 ---- ---- ---- ---- 272.30 -3.40 275.70 2275 ---- ---- ---- ---- 275.40 -3.40 278.80 2280 ---- ---- ---- ---- 278.50 -3.50 282.00 2285 ---- ---- ---- ---- 281.70 -3.40 285.10 2290 ---- ---- ---- ---- 284.80 -3.50 288.30 2295 ---- ---- ---- ---- 288.00 -3.50 291.50 2300 ---- ---- ---- ---- 291.30 -3.50 294.80 2305 ---- ---- ---- ---- 294.50 -3.50 298.00 2310 ---- ---- ---- ---- 297.80 -3.50 301.30 2315 ---- ---- ---- ---- 301.10 -3.60 304.70 2320 ---- ---- ---- ---- 304.40 -3.60 308.00 2325 ---- ---- ---- ---- 307.80 -3.60 311.40 2330 ---- ---- ---- ---- 311.20 -3.60 314.80 2335 ---- ---- ---- ---- 314.60 -3.60 318.20 2340 ---- ---- ---- ---- 318.00 -3.70 321.70 2345 ---- ---- ---- ---- 321.50 -3.60 325.10 2350 ---- ---- ---- ---- 324.90 -3.70 328.60 2355 ---- ---- ---- ---- 328.40 -3.70 332.10 2360 ---- ---- ---- ---- 331.90 -3.80 335.70 2365 ---- ---- ---- ---- 335.50 -3.70 339.20 2370 ---- ---- ---- ---- 339.00 -3.80 342.80 2375 ---- ---- ---- ---- 342.60 -3.80 346.40 2380 ---- ---- ---- ---- 346.20 -3.80 350.00 2385 ---- ---- ---- ---- 349.80 -3.80 353.60 2390 ---- ---- ---- ---- 353.40 -3.90 357.30 2395 ---- ---- ---- ---- 357.00 -3.90 360.90 2400 ---- ---- ---- ---- 360.70 -3.90 364.60 2405 ---- ---- ---- ---- 364.40 -3.90 368.30 2410 ---- ---- ---- ---- 368.10 -3.90 372.00 2415 ---- ---- ---- ---- 371.80 -3.90 375.70 2420 ---- ---- ---- ---- 375.50 -3.90 379.40 2425 ---- ---- ---- ---- 379.20 -4.00 383.20 2430 ---- ---- ---- ---- 383.00 -4.00 387.00 2435 ---- ---- ---- ---- 386.70 -4.00 390.70 2440 ---- ---- ---- ---- 390.50 -4.00 394.50 2445 ---- ---- ---- ---- 394.30 -4.00 398.30 2450 ---- ---- ---- ---- 398.10 -4.00 402.10 2455 ---- ---- ---- ---- 401.90 -4.10 406.00 2460 ---- ---- ---- ---- 405.70 -4.10 409.80 2465 ---- ---- ---- ---- 409.60 -4.10 413.70 2470 ---- ---- ---- ---- 413.40 -4.10 417.50 2475 ---- ---- ---- ---- 417.30 -4.10 421.40 2480 ---- ---- ---- ---- 421.10 -4.20 425.30 2485 ---- ---- ---- ---- 425.00 -4.20 429.20 2490 ---- ---- ---- ---- 428.90 -4.20 433.10 2495 ---- ---- ---- ---- 432.80 -4.20 437.00 2500 ---- ---- ---- ---- 436.70 -4.20 440.90 2505 ---- ---- ---- ---- 440.60 -4.20 444.80 2510 ---- ---- ---- ---- 444.50 -4.30 448.80 2515 ---- ---- ---- ---- 448.40 -4.30 452.70 2520 ---- ---- ---- ---- 452.40 -4.30 456.70 2525 ---- ---- ---- ---- 456.30 -4.30 460.60 2530 ---- ---- ---- ---- 460.30 -4.30 464.60 2535 ---- ---- ---- ---- 464.30 -4.30 468.60 2540 ---- ---- ---- ---- 468.20 -4.40 472.60 2545 ---- ---- ---- ---- 472.20 -4.40 476.60 2550 ---- ---- ---- ---- 476.20 -4.40 480.60 2555 ---- ---- ---- ---- 480.20 -4.40 484.60 2560 ---- ---- ---- ---- 484.20 -4.40 488.60 2565 ---- ---- ---- ---- 488.20 -4.40 492.60 2570 ---- ---- ---- ---- 492.30 -4.40 496.70 2575 ---- ---- ---- ---- 496.30 -4.40 500.70 2580 ---- ---- ---- ---- 500.30 -4.50 504.80 2590 ---- ---- ---- ---- 508.40 -4.50 512.90 2600 ---- ---- ---- ---- 516.60 -4.50 521.10 2610 ---- ---- ---- ---- 524.80 -4.50 529.30 2620 ---- ---- ---- ---- 533.00 -4.50 537.50 2625 ---- ---- ---- ---- 537.10 -4.50 541.60 2630 ---- ---- ---- ---- 541.20 -4.60 545.80 2640 ---- ---- ---- ---- 549.40 -4.60 554.00 2650 ---- ---- ---- ---- 557.70 -4.60 562.30 2660 ---- ---- ---- ---- 566.00 -4.70 570.70 2675 ---- ---- ---- ---- 578.60 -4.60 583.20 2700 ---- ---- ---- ---- 599.60 -4.70 604.30 2725 ---- ---- ---- ---- 620.70 -4.80 625.50 2750 ---- ---- ---- ---- 642.00 -4.90 646.90 2775 ---- ---- ---- ---- 663.50 -4.90 668.40 2800 ---- ---- ---- ---- 685.10 -5.00 690.10 2825 ---- ---- ---- ---- 706.80 -5.00 711.80 2850 ---- ---- ---- ---- 728.70 -5.10 733.80 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 97.00 -1.50 98.50 1775 ---- ---- ---- ---- 102.20 -1.60 103.80 1800 ---- ---- ---- ---- 107.60 -1.60 109.20 1825 ---- ---- ---- ---- 113.20 -1.70 114.90 1850 ---- ---- ---- ---- 119.00 -1.80 120.80 1875 ---- ---- ---- ---- 125.00 -1.80 126.80 1900 ---- ---- ---- ---- 131.20 -1.90 133.10 1925 ---- ---- ---- ---- 137.60 -2.00 139.60 1930 ---- ---- ---- ---- 138.90 -2.00 140.90 1940 ---- ---- ---- ---- 141.60 -2.00 143.60 1950 ---- ---- ---- ---- 144.30 -2.00 146.30 1960 ---- ---- ---- ---- 147.00 -2.10 149.10 1970 ---- ---- ---- ---- 149.80 -2.10 151.90 1975 ---- ---- ---- ---- 151.20 -2.10 153.30 1980 ---- ---- ---- ---- 152.60 -2.10 154.70 1990 ---- ---- ---- ---- 155.40 -2.20 157.60 2000 ---- ---- ---- ---- 158.30 -2.20 160.50 2010 ---- ---- ---- ---- 161.20 -2.30 163.50 2020 ---- ---- ---- ---- 164.20 -2.30 166.50 2030 ---- ---- ---- ---- 167.30 -2.30 169.60 2035 ---- ---- ---- ---- 168.90 -2.30 171.20 2040 ---- ---- ---- ---- 170.40 -2.40 172.80 2045 ---- ---- ---- ---- 172.10 -2.40 174.50 2050 ---- ---- ---- ---- 173.70 -2.40 176.10 2055 ---- ---- ---- ---- 175.30 -2.50 177.80 2060 ---- ---- ---- ---- 177.00 -2.50 179.50 2065 ---- ---- ---- ---- 178.80 -2.40 181.20 2070 ---- ---- ---- ---- 180.50 -2.50 183.00 2075 ---- ---- ---- ---- 182.30 -2.50 184.80 2080 ---- ---- ---- ---- 184.10 -2.50 186.60 2085 ---- ---- ---- ---- 185.90 -2.60 188.50 2090 ---- ---- ---- ---- 187.80 -2.60 190.40 2095 ---- ---- ---- ---- 189.70 -2.60 192.30 2100 ---- ---- ---- ---- 191.60 -2.70 194.30 2105 ---- ---- ---- ---- 193.60 -2.60 196.20 2110 ---- ---- ---- ---- 195.60 -2.70 198.30 2115 ---- ---- ---- ---- 197.60 -2.70 200.30 2120 ---- ---- ---- ---- 199.70 -2.70 202.40 2125 ---- ---- ---- ---- 201.80 -2.70 204.50 2130 ---- ---- ---- ---- 204.00 -2.70 206.70 2135 ---- ---- ---- ---- 206.10 -2.80 208.90 2140 ---- ---- ---- ---- 208.30 -2.80 211.10 2145 ---- ---- ---- ---- 210.60 -2.80 213.40 2150 ---- ---- ---- ---- 212.90 -2.80 215.70 2155 ---- ---- ---- ---- 215.20 -2.80 218.00 2160 ---- ---- ---- ---- 217.50 -2.90 220.40 2165 ---- ---- ---- ---- 219.90 -2.80 222.70 2170 ---- ---- ---- ---- 222.30 -2.90 225.20 2175 ---- ---- ---- ---- 224.70 -2.90 227.60 2180 ---- ---- ---- ---- 227.10 -3.00 230.10 2185 ---- ---- ---- ---- 229.60 -3.00 232.60 2190 ---- ---- ---- ---- 232.10 -3.00 235.10 2195 ---- ---- ---- ---- 234.60 -3.00 237.60 2200 ---- ---- ---- ---- 237.20 -3.00 240.20 2205 ---- ---- ---- ---- 239.80 -3.00 242.80 2210 ---- ---- ---- ---- 242.40 -3.10 245.50 2215 ---- ---- ---- ---- 245.10 -3.00 248.10 2220 ---- ---- ---- ---- 247.80 -3.00 250.80 2225 ---- ---- ---- ---- 250.50 -3.10 253.60 2230 ---- ---- ---- ---- 253.20 -3.10 256.30 2235 ---- ---- ---- ---- 256.00 -3.10 259.10 2240 ---- ---- ---- ---- 258.80 -3.20 262.00 2245 ---- ---- ---- ---- 261.60 -3.20 264.80 2250 ---- ---- ---- ---- 264.50 -3.20 267.70 2255 ---- ---- ---- ---- 267.40 -3.20 270.60 2260 ---- ---- ---- ---- 270.30 -3.30 273.60 2265 ---- ---- ---- ---- 273.30 -3.30 276.60 2270 ---- ---- ---- ---- 276.30 -3.30 279.60 2275 ---- ---- ---- ---- 279.30 -3.40 282.70 2280 ---- ---- ---- ---- 282.40 -3.30 285.70 2285 ---- ---- ---- ---- 285.50 -3.40 288.90 2290 ---- ---- ---- ---- 288.70 -3.30 292.00 2295 ---- ---- ---- ---- 291.80 -3.40 295.20 2300 ---- ---- ---- ---- 295.00 -3.40 298.40 2305 ---- ---- ---- ---- 298.20 -3.50 301.70 2310 ---- ---- ---- ---- 301.50 -3.40 304.90 2315 ---- ---- ---- ---- 304.80 -3.40 308.20 2320 ---- ---- ---- ---- 308.10 -3.40 311.50 2325 ---- ---- ---- ---- 311.40 -3.50 314.90 2330 ---- ---- ---- ---- 314.70 -3.60 318.30 2335 ---- ---- ---- ---- 318.10 -3.50 321.60 2340 ---- ---- ---- ---- 321.50 -3.60 325.10 2345 ---- ---- ---- ---- 324.90 -3.60 328.50 2350 ---- ---- ---- ---- 328.30 -3.60 331.90 2355 ---- ---- ---- ---- 331.80 -3.60 335.40 2360 ---- ---- ---- ---- 335.30 -3.60 338.90 2365 ---- ---- ---- ---- 338.70 -3.70 342.40 2370 ---- ---- ---- ---- 342.20 -3.70 345.90 2375 ---- ---- ---- ---- 345.70 -3.70 349.40 2380 ---- ---- ---- ---- 349.30 -3.70 353.00 2385 ---- ---- ---- ---- 352.80 -3.70 356.50 2390 ---- ---- ---- ---- 356.30 -3.80 360.10 2395 ---- ---- ---- ---- 359.90 -3.70 363.60 2400 ---- ---- ---- ---- 363.50 -3.70 367.20 2405 ---- ---- ---- ---- 367.00 -3.80 370.80 2410 ---- ---- ---- ---- 370.60 -3.80 374.40 2415 ---- ---- ---- ---- 374.20 -3.80 378.00 2420 ---- ---- ---- ---- 377.80 -3.90 381.70 2425 ---- ---- ---- ---- 381.50 -3.80 385.30 2430 ---- ---- ---- ---- 385.10 -3.90 389.00 2435 ---- ---- ---- ---- 388.70 -3.90 392.60 2440 ---- ---- ---- ---- 392.40 -3.90 396.30 2445 ---- ---- ---- ---- 396.10 -3.90 400.00 2450 ---- ---- ---- ---- 399.70 -4.00 403.70 2455 ---- ---- ---- ---- 403.40 -4.00 407.40 2460 ---- ---- ---- ---- 407.10 -4.00 411.10 2465 ---- ---- ---- ---- 410.80 -4.00 414.80 2470 ---- ---- ---- ---- 414.50 -4.00 418.50 2475 ---- ---- ---- ---- 418.30 -4.00 422.30 2480 ---- ---- ---- ---- 422.00 -4.00 426.00 2485 ---- ---- ---- ---- 425.70 -4.10 429.80 2490 ---- ---- ---- ---- 429.50 -4.00 433.50 2495 ---- ---- ---- ---- 433.30 -4.00 437.30 2500 ---- ---- ---- ---- 437.00 -4.10 441.10 2505 ---- ---- ---- ---- 440.80 -4.10 444.90 2510 ---- ---- ---- ---- 444.60 -4.10 448.70 2515 ---- ---- ---- ---- 448.40 -4.10 452.50 2520 ---- ---- ---- ---- 452.20 -4.20 456.40 2530 ---- ---- ---- ---- 459.90 -4.10 464.00 2540 ---- ---- ---- ---- 467.50 -4.20 471.70 2550 ---- ---- ---- ---- 475.30 -4.20 479.50 2560 ---- ---- ---- ---- 483.00 -4.30 487.30 2570 ---- ---- ---- ---- 490.80 -4.30 495.10 2575 ---- ---- ---- ---- 494.70 -4.30 499.00 2580 ---- ---- ---- ---- 498.60 -4.30 502.90 2590 ---- ---- ---- ---- 506.50 -4.30 510.80 2600 ---- ---- ---- ---- 514.30 -4.40 518.70 2610 ---- ---- ---- ---- 522.30 -4.40 526.70 2625 ---- ---- ---- ---- 534.20 -4.40 538.60 2650 ---- ---- ---- ---- 554.20 -4.50 558.70 2675 ---- ---- ---- ---- 574.40 -4.60 579.00 2700 ---- ---- ---- ---- 594.80 -4.70 599.50 2725 ---- ---- ---- ---- 615.40 -4.70 620.10 2750 ---- ---- ---- ---- 636.10 -4.70 640.80 2775 ---- ---- ---- ---- 657.00 -4.80 661.80 2800 ---- ---- ---- ---- 678.00 -4.90 682.90 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1695 ---- 239.70B ---- 239.70B 232.90 +6.60 226.30 1700 ---- 234.80B ---- 234.80B 227.90 +6.60 221.30 1705 ---- 229.70B ---- 229.70B 222.90 +6.60 216.30 1710 ---- 224.70B ---- 224.70B 217.90 +6.60 211.30 1715 ---- 219.70B ---- 219.70B 212.90 +6.60 206.30 1720 ---- 214.70B ---- 214.70B 207.90 +6.60 201.30 1725 ---- 209.70B ---- 209.70B 202.90 +6.60 196.30 1730 ---- 204.70B ---- 204.70B 197.90 +6.60 191.30 1735 ---- 199.70B ---- 199.70B 192.90 +6.60 186.30 1740 ---- 194.70B ---- 194.70B 187.90 +6.60 181.30 1745 ---- 189.70B ---- 189.70B 182.90 +6.60 176.30 1750 ---- 184.80B ---- 184.80B 177.90 +6.60 171.30 1755 ---- 179.70B ---- 179.70B 173.00 +6.70 166.30 1760 ---- 174.70B ---- 174.70B 168.00 +6.70 161.30 1765 ---- 169.70B ---- 169.70B 163.00 +6.70 156.30 1770 ---- 164.80B ---- 164.80B 158.00 +6.70 151.30 1775 151.80 160.30B 151.80 154.80B 153.00 +6.70 1 146.30 1780 ---- 155.30B ---- 155.30B 148.00 +6.70 141.30 1785 ---- 150.30B ---- 150.30B 143.00 +6.70 136.30 1790 ---- 145.30B ---- 145.30B 138.00 +6.70 131.30 1795 ---- 140.30B ---- 140.30B 133.00 +6.70 126.30 1800 ---- 135.30B ---- 135.30B 128.00 +6.70 121.30 1 1805 ---- 130.30B ---- 130.30B 123.00 +6.70 116.30 1810 ---- 125.30B ---- 125.30B 118.00 +6.70 111.30 1815 ---- 120.30B ---- 120.30B 113.00 +6.70 106.30 1820 ---- 115.30B ---- 115.30B 108.00 +6.70 101.30 1825 ---- 110.30B ---- 110.30B 103.00 +6.60 96.40 1830 ---- 105.30B ---- 105.30B 98.00 +6.60 91.40 1835 ---- 100.30B ---- 100.30B 93.00 +6.50 86.50 1 1840 ---- 95.40B ---- 95.40B 88.00 +6.50 81.50 1 1845 ---- 90.40B ---- 90.40B 83.00 +6.50 76.50 1850 ---- 85.40B ---- 85.40B 78.00 +6.40 71.60 1855 ---- 80.40B ---- 80.40B 73.00 +6.30 66.70 1860 ---- 75.40B ---- 75.40B 68.10 +6.40 61.70 1 1865 ---- 70.40B ---- 70.40B 63.10 +6.20 56.90 1870 ---- 65.50B ---- 65.40B 58.20 +6.20 52.00 1875 ---- 60.50B ---- 60.50B 53.30 +6.10 47.20 1 1880 ---- 55.60B ---- 55.60B 48.40 +5.90 42.50 1885 ---- 50.70B 37.80A 50.70B 43.60 +5.70 37.90 4 1890 ---- 45.80B 33.20A 45.80B 38.80 +5.40 33.40 1 1895 ---- 41.10B 28.90A 41.10B 34.20 +5.10 29.10 1 1900 ---- 36.40B 24.70A 36.40B 29.70 +4.70 25.00 6 8 1905 ---- 31.80B 20.80A 31.80B 25.50 +4.30 21.20 7 62 1910 18.10 27.50B 17.20A 17.20A 21.50 +3.80 2 17.70 12 37 1915 19.10 23.40B 14.00A 19.00B 17.90 +3.40 6 14.50 5 9 1920 13.60 19.60B 11.20A 19.00B 14.60 +2.80 2 11.80 96 137 1925 10.90 16.10B 8.80A 10.80A 11.60 +2.20 329 9.40 106 103 1930 7.40 13.10B 6.80A 9.50 9.10 +1.70 215 7.40 45 50 1935 6.80 10.40B 5.20A 7.50B 7.00 +1.20 519 5.80 35 186 1940 5.10 8.10B 3.90A 5.80B 5.30 +.80 116 4.50 74 102 1945 3.90 6.20B 3.00A 3.70A 3.90 +.50 146 3.40 17 442 1950 2.40 4.70B 2.20A 3.10A 2.90 +.30 119 2.60 64 693 1955 ---- 3.50B 1.70A 3.50B 2.10 +.20 1.90 15 38 1960 1.80 2.60B 1.30 2.60B 1.60 +.10 332 1.50 47 62 1965 1.40 1.90 1.00A 1.10A 1.20 +.10 124 1.10 10 33 1970 .80 1.30B .80 .90 .90 .00 2 .90 42 56 1975 .60 1.00B .60 1.00B .70 .00 3 .70 20 80 1980 .50 .70B .50 .50 .50 -.10 5 .60 22 422 1985 .30 .50B .30 .50B .40 -.10 2 .50 1 38 1990 .30 .40B .30 .40B .30 -.20 62 .50 81 90 1995 .20 .20 .20 .30B .20 -.20 22 .40 51 63 2000 .20 .20 .20 .20 .20 -.10 20 .30 84 130 2005 .20 .20 .20 .20 .20 -.10 28 .30 85 87 2010 .20 .20 .20 .20 .10 -.20 25 .30 20 21 2015 ---- ---- ---- ---- .10 -.10 .20 8 28 2020 ---- ---- ---- ---- .10 -.10 .20 11 14 2025 .10 .10 .10 .10 .10 -.10 7 .20 47 2030 .10 .10 .10 .10 .10 -.10 13 .20 19 65 2035 .10 .10 .10 .10 .10 .00 5 .10 25 2040 .10 .10 .10 .10 .10 .00 3 .10 56 2045 ---- ---- ---- ---- .10 .00 .10 7 12 2050 ---- ---- ---- ---- .10 .00 .10 108 2055 ---- ---- ---- ---- .10 .00 .10 4 2060 ---- ---- ---- ---- .10 .00 .10 2 2065 ---- ---- ---- ---- .10 .00 .10 2070 ---- ---- ---- ---- .10 .00 .10 2 2075 ---- ---- ---- ---- .10 .00 .10 6 2080 ---- ---- ---- ---- .10 .00 .10 20 2085 ---- ---- ---- ---- .10 .00 .10 2090 ---- ---- ---- ---- .10 .00 .10 2 2095 ---- ---- ---- ---- .10 .00 .10 51 2100 ---- ---- ---- ---- .10 .00 .10 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 .00 .10 4 4 1755 ---- ---- ---- ---- .10 .00 .10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 1770 ---- ---- ---- ---- .10 .00 .10 12 1775 ---- ---- ---- ---- .10 .00 .10 19 1780 ---- ---- ---- ---- .10 .00 .10 14 42 1785 ---- ---- ---- ---- .10 .00 .10 53 1790 ---- ---- ---- ---- .10 .00 .10 1 1795 ---- ---- ---- ---- .10 .00 .10 1 1800 .10 .10 .10 .10 .10 .00 2 .10 23 35 1805 .10 .10 .10 .10 .10 .00 1 .10 16 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 6 6 1820 .20 .20 .10 .10 .10 .00 30 .10 45 162 1825 ---- ---- ---- ---- .10 .00 .10 46 1830 ---- ---- .10A .10A .10 -.10 2 .20 18 61 1835 ---- ---- .10A .10A .10 -.10 .20 2 38 1840 .10 .10 .10 .10 .10 -.10 5 .20 2 25 1845 ---- ---- .10A .10A .10 -.20 .30 71 108 1850 .20 .20 .10 .10 .10 -.20 30 .30 122 123 1855 .30 .30 .10 .10 .20 -.20 44 .40 72 143 1860 .30 .30 .20 .20 .20 -.30 20 .50 280 419 1865 .30 .30 .20A .20A .30 -.30 33 .60 23 63 1870 .30 .30 .30 .30 .30 -.50 21 .80 37 55 1875 .70 .70 .30 .30 .40 -.60 19 1.00 59 88 1880 .80 .80 .20 .40B .50 -.70 5 1.20 35 129 1885 1.20 1.20 .50A .50A .70 -.90 140 1.60 9 39 1890 1.50 1.50 .70A .70A 1.00 -1.10 12 2.10 159 183 1895 2.10 2.10 .90A .90A 1.30 -1.50 11 2.80 11 86 1900 3.00 3.00 1.20A 1.60 1.90 -1.80 249 3.70 34 97 1905 3.20 3.20 1.70A 1.70A 2.60 -2.30 27 4.90 25 70 1910 2.50 3.20 2.40A 3.30B 3.60 -2.80 10 6.40 27 40 1915 7.00 7.20B 3.30A 4.50A 5.00 -3.20 33 8.20 42 95 1920 8.80 9.40 4.50A 6.30B 6.70 -3.80 97 10.50 127 103 1925 11.00 11.50 6.10A 8.30B 8.70 -4.40 61 13.10 19 41 1930 13.80 13.80 8.00A 12.30B 11.20 -4.90 103 16.10 41 169 1935 10.70 11.80 10.30A 15.40B 14.10 -5.40 28 19.50 1 2 1940 ---- ---- 13.00A 13.00A 17.40 -5.80 1 23.20 1 2 1945 ---- ---- 16.10A 16.10A 21.00 -6.10 27.10 1 3 1950 ---- ---- 19.60A 19.60A 25.00 -6.30 31.30 2 3 1955 ---- ---- 23.40A 23.40A 29.20 -6.40 35.60 1 2 1960 ---- ---- 27.40A 27.40A 33.70 -6.40 40.10 2 1965 ---- ---- 31.70A 31.70A 38.30 -6.50 2 44.80 2 1970 ---- ---- 36.20A 36.20A 43.00 -6.50 49.50 1 1975 ---- ---- 40.80A 40.80A 47.70 -6.70 54.40 1 1980 ---- ---- 45.60A 45.60A 52.60 -6.70 59.30 1985 ---- ---- 50.40A 50.40A 57.50 -6.70 64.20 1990 ---- ---- 55.20A 55.20A 62.40 -6.70 1 69.10 1 1995 ---- ---- 60.10A 60.10A 67.30 -6.70 74.00 2000 ---- ---- 65.00A 65.00A 72.30 -6.70 79.00 2005 ---- ---- 70.00A 70.00A 77.20 -6.70 83.90 2010 ---- ---- 74.90A 74.90A 82.20 -6.70 88.90 2015 ---- ---- 79.90A 79.90A 87.20 -6.70 93.90 1 2020 ---- ---- 84.90A 84.90A 92.20 -6.60 98.80 2025 ---- ---- 89.90A 89.90A 97.20 -6.60 103.80 1 2030 ---- ---- 94.80A 94.80A 102.20 -6.60 108.80 1 2035 ---- ---- 99.80A 99.80A 107.20 -6.60 113.80 2040 ---- ---- 104.80A 104.80A 112.20 -6.50 118.70 2 2045 ---- ---- 109.80A 109.80A 117.20 -6.50 123.70 1 2050 ---- ---- 114.80A 114.80A 122.20 -6.50 128.70 2055 ---- ---- 119.80A 119.80A 127.20 -6.50 133.70 2060 ---- ---- 124.80A 124.80A 132.20 -6.50 138.70 2065 ---- ---- 129.80A 129.80A 137.20 -6.50 143.70 2070 ---- ---- 134.80A 134.80A 142.20 -6.50 148.70 2075 ---- ---- 139.80A 139.80A 147.20 -6.50 153.70 2080 ---- ---- 144.80A 144.80A 152.20 -6.50 158.70 2085 ---- ---- 149.80A 149.80A 157.20 -6.50 163.70 2090 ---- ---- 154.80A 154.80A 162.20 -6.50 168.70 2095 ---- ---- 159.80A 159.80A 167.20 -6.50 173.70 2100 ---- ---- 164.80A 164.80A 172.20 -6.50 178.70 2105 ---- ---- 169.80A 169.80A 177.10 -6.60 183.70 2110 ---- ---- 174.80A 174.80A 182.10 -6.60 188.70 2115 ---- ---- 179.70A 179.70A 187.10 -6.60 193.70 2120 ---- ---- 184.70A 184.70A 192.10 -6.60 198.70 2125 ---- ---- 189.70A 189.70A 197.10 -6.60 203.70 2130 ---- ---- 194.70A 194.70A 202.10 -6.60 208.70 2135 ---- ---- 199.70A 199.70A 207.10 -6.60 213.70 2140 ---- ---- 204.70A 204.70A 212.10 -6.60 218.70 2145 ---- ---- 209.70A 209.70A 217.10 -6.60 223.70 2150 ---- ---- 214.70A 214.70A 222.10 -6.60 228.70 2155 ---- ---- 220.30A 220.30A 227.10 -6.60 233.70 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 239.70B ---- 239.70B 232.90 +6.60 226.30 1700 ---- 234.80B ---- 234.80B 227.90 +6.60 221.30 1705 ---- 229.70B ---- 229.70B 222.90 +6.60 216.30 1710 ---- 224.70B ---- 224.70B 217.90 +6.60 211.30 1715 ---- 219.70B ---- 219.70B 212.90 +6.60 206.30 1720 ---- 214.70B ---- 214.70B 207.90 +6.60 201.30 1725 ---- 209.70B ---- 209.70B 202.90 +6.60 196.30 1730 ---- 204.70B ---- 204.70B 197.90 +6.60 191.30 1735 ---- 199.70B ---- 199.70B 192.90 +6.60 186.30 1740 ---- 194.70B ---- 194.70B 187.90 +6.60 181.30 1745 ---- 189.80B ---- 189.80B 182.90 +6.60 176.30 1750 ---- 185.30B ---- 185.30B 177.90 +6.60 171.30 1755 ---- 180.30B ---- 180.30B 172.90 +6.60 166.30 1760 ---- 175.30B ---- 175.30B 167.90 +6.60 161.30 1765 ---- 170.30B ---- 170.30B 162.90 +6.60 156.30 1770 ---- 165.30B ---- 165.30B 157.90 +6.60 151.30 1775 ---- 160.30B ---- 160.30B 152.90 +6.50 146.40 1780 ---- 155.30B ---- 155.30B 147.90 +6.50 141.40 1785 ---- 150.30B ---- 150.30B 142.90 +6.50 136.40 1790 ---- 145.30B ---- 145.30B 137.90 +6.50 131.40 1795 ---- 140.30B ---- 140.30B 132.90 +6.50 126.40 1800 ---- 135.30B ---- 135.30B 128.00 +6.50 121.50 1805 ---- 130.30B ---- 130.30B 123.00 +6.50 116.50 1 1810 ---- 125.40B ---- 125.40B 118.00 +6.50 111.50 1815 ---- 120.40B ---- 120.30B 113.00 +6.40 106.60 1820 ---- 115.40B ---- 115.40B 108.00 +6.40 101.60 1825 ---- 110.40B ---- 110.40B 103.10 +6.40 96.70 1830 ---- 105.40B ---- 105.40B 98.10 +6.40 91.70 1835 ---- 100.40B ---- 100.40B 93.20 +6.40 86.80 1840 ---- 95.50B ---- 95.50B 88.20 +6.30 81.90 1845 ---- 90.50B ---- 90.50B 83.30 +6.30 77.00 1850 ---- 85.60B ---- 85.60B 78.40 +6.20 72.20 1 1855 ---- 80.70B ---- 80.70B 73.50 +6.20 67.30 1860 ---- 75.80B ---- 75.80B 68.60 +6.10 62.50 1865 ---- 70.90B ---- 70.90B 63.70 +5.90 57.80 1870 ---- 66.00B ---- 66.00B 59.00 +5.80 53.20 1875 ---- 61.20B ---- 61.20B 54.20 +5.60 48.60 1880 ---- 56.50B ---- 56.50B 49.60 +5.50 44.10 1 1 1885 ---- 51.80B ---- 51.80B 45.00 +5.20 39.80 1890 ---- 47.20B 35.60A 47.20B 40.60 +4.90 35.70 7 1895 ---- 42.70B ---- 42.70B 36.30 +4.60 31.70 5 1900 ---- 38.40B 27.80A 38.40B 32.30 +4.30 28.00 2 3 1905 25.20 34.20B 24.30A 34.20B 28.40 +3.90 3 24.50 15 1910 22.10 30.30B 21.10A 21.10A 24.70 +3.50 4 21.20 1915 20.20 26.50B 18.00A 22.50B 21.40 +3.10 11 18.30 10 15 1920 18.60 23.10B 15.30A 17.40A 18.30 +2.70 9 15.60 3 1925 17.40 19.90B 12.90A 17.50B 15.50 +2.30 1 13.20 151 154 1930 14.00 17.00B 10.80A 13.60B 13.10 +2.00 5 11.10 16 1935 ---- 14.30B 8.90A 14.30B 10.90 +1.60 2 9.30 8 1940 8.00 12.00B 7.40A 7.40A 9.00 +1.30 13 7.70 2 34 1945 ---- 10.00B 6.10A 10.00B 7.40 +1.00 3 6.40 10 1950 6.00 8.30B 5.00A 5.00A 6.00 +.80 26 5.20 18 158 1955 5.00 6.80B 4.10A 6.80B 4.90 +.60 9 4.30 7 38 1960 4.00 5.50B 3.40A 5.50B 4.00 +.50 3 3.50 8 58 1965 3.80 4.40B 2.80A 3.10A 3.20 +.30 3 2.90 9 9 1970 2.80 3.60B 2.30A 2.70A 2.60 +.20 21 2.40 1 7 1975 2.50 2.90B 1.90A 2.20A 2.10 +.10 3 2.00 12 14 1980 2.00 2.30 1.60A 1.80A 1.70 .00 2 1.70 3 48 1985 ---- 1.90B ---- 1.90B 1.40 .00 1.40 1 2 1990 ---- 1.50B ---- 1.50B 1.20 .00 1.20 4 41 1995 ---- 1.30B ---- 1.30B 1.00 .00 5 1.00 2 27 2000 1.10 1.10 1.10 .90A .90 .00 10 .90 30 2005 ---- .90B ---- .90B .70 -.10 2 .80 1 4 2010 ---- ---- ---- ---- .70 .00 .70 29 2015 ---- ---- ---- ---- .60 .00 .60 6 2020 ---- ---- ---- ---- .50 -.10 .60 49 2025 ---- ---- ---- ---- .50 .00 .50 2030 .40 .40 .40 .40 .50 .00 5 .50 3 4 2035 .40 .40 .40 .40 .40 -.10 5 .50 1 2040 .30 .30 .30 .30 .40 .00 1 .40 1 2045 ---- ---- ---- ---- .30 -.10 .40 7 14 2050 ---- ---- ---- ---- .30 -.10 .40 2 2055 ---- ---- ---- ---- .30 .00 .30 1 2060 ---- ---- ---- ---- .30 .00 .30 20 2065 ---- ---- ---- ---- .30 .00 .30 2070 ---- ---- ---- ---- .20 -.10 .30 4 4 2075 ---- ---- ---- ---- .20 .00 .20 2080 ---- ---- ---- ---- .20 .00 .20 2085 ---- ---- ---- ---- .20 .00 .20 2090 ---- ---- ---- ---- .20 .00 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 50 2105 ---- ---- ---- ---- .20 +.10 .10 2110 ---- ---- ---- ---- .20 +.10 .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 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1 1745 ---- ---- ---- ---- .10 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 1755 ---- ---- ---- ---- .10 .00 .10 2 1760 ---- ---- ---- ---- .10 .00 .10 14 1765 ---- ---- .10A .10A .10 -.10 .20 11 1770 .10 .10 .10 .10 .10 -.10 1 .20 61 1775 ---- ---- .10A .10A .10 -.10 .20 10 1780 ---- ---- ---- ---- .10 -.10 .20 25 1785 ---- ---- ---- ---- .10 -.10 .20 1790 .20 .20 .20 .20 .10 -.10 2 .20 11 1795 ---- ---- .20A .20A .10 -.20 .30 1800 ---- ---- .20A .20A .20 -.10 .30 1805 ---- ---- .20A .20A .20 -.10 .30 1810 .20 .30 .20 .20A .20 -.20 4 .40 15 1815 .20 .20 .20 .20 .20 -.20 5 .40 5 1820 ---- ---- .30A .30A .20 -.20 .40 1 1 1825 .30 .30 .30 .30 .30 -.20 1 .50 38 1830 .50 .50 .30 .30 .30 -.30 7 .60 58 1835 ---- ---- .40A .40A .30 -.30 .60 1840 .60 .60 .40A .40A .40 -.30 1 .70 198 1845 ---- ---- .50A .50A .50 -.30 2 .80 4 8 1850 .80 .80 .50A .50A .50 -.50 1 1.00 22 1855 .90 .90 .60A .60A .60 -.50 1 1.10 10 1860 ---- ---- .70A .70A .80 -.50 1.30 4 24 1865 ---- ---- .80A .80A .90 -.70 2 1.60 1 7 1870 1.20 1.20 1.00A 1.00A 1.10 -.80 1 1.90 10 1875 2.00 2.00 1.20A 1.20A 1.40 -1.00 10 2.40 1 57 1880 ---- ---- 1.40A 1.40A 1.70 -1.20 4 2.90 20 101 1885 3.00 3.00 1.70A 2.00 2.20 -1.40 8 3.60 1 19 1890 2.10 2.10 2.10 2.90B 2.80 -1.60 2 4.40 181 1895 3.80 3.80 2.70A 2.70A 3.50 -2.00 6 5.50 14 1900 5.70 5.70 3.30A 4.10A 4.40 -2.30 21 6.70 23 87 1905 6.80 7.40B 4.20A 4.20A 5.50 -2.70 8 8.20 8 53 1910 6.80 6.80 5.20A 7.40B 6.90 -3.00 150 9.90 3 7 1915 10.10 11.10B 6.50A 11.10B 8.50 -3.50 6 12.00 6 12 1920 ---- ---- 8.00A 8.00A 10.40 -3.90 14.30 2 1925 13.00 13.00 9.80A 13.50B 12.60 -4.30 1 16.90 4 5 1930 15.30 15.30 11.90A 11.90A 15.20 -4.60 3 19.80 1 1 1935 ---- ---- 14.30A 14.30A 18.00 -4.90 22.90 1940 ---- ---- 17.00A 17.00A 21.10 -5.30 26.40 1 1945 ---- ---- 20.00A 20.00A 24.50 -5.50 30.00 1950 29.20 29.20 23.20A 29.60B 28.10 -5.80 8 33.90 1 1 1955 ---- ---- 26.70A 26.70A 32.00 -6.00 38.00 1 1960 ---- ---- 30.50A 30.50A 36.00 -6.20 42.20 1965 ---- ---- 34.40A 34.40A 40.30 -6.20 46.50 1970 ---- ---- 38.50A 38.50A 44.60 -6.40 51.00 1975 ---- ---- 42.80A 42.80A 49.10 -6.50 55.60 1980 ---- ---- 47.20A 47.20A 53.70 -6.60 60.30 1 1985 ---- ---- 51.80A 51.80A 58.40 -6.60 65.00 1 1990 ---- ---- 56.40A 56.40A 63.20 -6.60 69.80 2 1995 ---- ---- 61.10A 61.10A 68.00 -6.60 74.60 2000 ---- ---- 65.90A 65.90A 72.90 -6.60 79.50 1 2005 ---- ---- 70.70A 70.70A 77.80 -6.60 84.40 2010 ---- ---- 75.50A 75.50A 82.70 -6.60 89.30 2015 ---- ---- 80.40A 80.40A 87.60 -6.60 94.20 2020 ---- ---- 85.30A 85.30A 92.50 -6.70 99.20 2025 ---- ---- 90.20A 90.20A 97.50 -6.60 104.10 2030 ---- ---- 95.20A 95.20A 102.50 -6.60 109.10 2035 ---- ---- 100.10A 100.10A 107.40 -6.60 114.00 2040 ---- ---- 105.10A 105.10A 112.40 -6.60 119.00 2045 ---- ---- 110.00A 110.00A 117.30 -6.70 124.00 2050 ---- ---- 115.00A 115.00A 122.30 -6.60 128.90 2055 ---- ---- 120.00A 120.00A 127.30 -6.60 133.90 2060 ---- ---- 124.90A 124.90A 132.30 -6.60 138.90 2065 ---- ---- 129.90A 129.90A 137.20 -6.60 143.80 2070 ---- ---- 134.90A 134.90A 142.20 -6.60 148.80 2075 ---- ---- 139.90A 139.90A 147.20 -6.60 153.80 2080 ---- ---- 144.90A 144.90A 152.20 -6.60 158.80 2085 ---- ---- 149.80A 149.80A 157.20 -6.60 163.80 2090 ---- ---- 154.80A 154.80A 162.20 -6.50 168.70 2095 ---- ---- 159.80A 159.80A 167.20 -6.50 173.70 2100 ---- ---- 164.80A 164.80A 172.20 -6.50 178.70 2105 ---- ---- 169.80A 169.80A 177.10 -6.60 183.70 2110 ---- ---- 174.80A 174.80A 182.10 -6.60 188.70 2115 ---- ---- 179.80A 179.80A 187.10 -6.60 193.70 2120 ---- ---- 184.80A 184.80A 192.10 -6.60 198.70 2125 ---- ---- 189.80A 189.80A 197.10 -6.60 203.70 2130 ---- ---- 194.80A 194.80A 202.10 -6.60 208.70 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 234.70B ---- 234.70B 227.90 +6.60 221.30 1705 ---- 229.70B ---- 229.70B 222.90 +6.60 216.30 1710 ---- 224.70B ---- 224.70B 217.90 +6.60 211.30 1715 ---- 219.70B ---- 219.70B 212.90 +6.60 206.30 1720 ---- 214.70B ---- 214.70B 207.90 +6.60 201.30 1725 ---- 209.70B ---- 209.70B 202.90 +6.60 196.30 1730 ---- 204.70B ---- 204.70B 197.90 +6.60 191.30 1735 ---- 199.70B ---- 199.70B 192.90 +6.60 186.30 1740 ---- 194.70B ---- 194.70B 187.90 +6.60 181.30 1745 ---- 189.70B ---- 189.70B 182.90 +6.50 176.40 1750 ---- 184.80B ---- 184.80B 177.90 +6.50 171.40 1755 ---- 179.70B ---- 179.70B 172.90 +6.50 166.40 1760 ---- 174.70B ---- 174.70B 167.90 +6.50 161.40 1765 ---- 169.70B ---- 169.70B 162.90 +6.50 156.40 1770 ---- 164.80B ---- 164.80B 158.00 +6.50 151.50 1775 ---- 160.30B ---- 160.30B 153.00 +6.50 146.50 1780 ---- 154.70B ---- 154.70B 148.00 +6.50 141.50 1785 ---- 149.70B ---- 149.70B 143.00 +6.40 136.60 1790 ---- 144.70B ---- 144.70B 138.00 +6.40 131.60 1795 ---- 139.90B ---- 139.90B 133.10 +6.40 126.70 1800 ---- 135.40B ---- 135.40B 128.10 +6.40 121.70 1805 ---- 130.00B ---- 130.00B 123.10 +6.30 116.80 1810 ---- 125.00B ---- 125.00B 118.20 +6.30 111.90 1815 ---- 120.10B ---- 120.10B 113.20 +6.20 107.00 1820 ---- 114.60B ---- 114.60B 108.30 +6.20 102.10 1825 ---- 110.60B ---- 110.60B 103.40 +6.20 97.20 1830 ---- 104.60B ---- 104.60B 98.50 +6.20 92.30 1835 ---- 99.70B ---- 99.70B 93.60 +6.10 87.50 1840 ---- 94.80B ---- 94.70B 88.70 +6.00 82.70 1845 ---- 90.00B ---- 90.00B 83.90 +6.00 77.90 1850 ---- 86.20B ---- 86.20B 79.10 +5.90 73.20 1855 ---- 80.30B ---- 80.30B 74.40 +5.80 68.60 1860 ---- 75.60B ---- 75.60B 69.70 +5.70 64.00 1865 ---- 70.90B ---- 70.70B 65.00 +5.50 59.50 1870 ---- 66.20B ---- 66.20B 60.50 +5.30 55.20 1875 ---- 62.70B 50.80A 62.70B 56.00 +5.10 50.90 1880 ---- 58.20B ---- 58.20B 51.60 +4.90 46.70 1885 ---- 53.80B ---- 53.80B 47.40 +4.70 42.70 1890 ---- 49.50B 38.70A 49.50B 43.30 +4.40 38.90 1895 ---- 45.30B 35.00A 45.30B 39.30 +4.10 35.20 18 1900 ---- 41.30B 31.50A 41.30B 35.60 +3.90 31.70 8 1905 ---- 37.50B 28.20A 37.50B 32.00 +3.60 28.40 11 1910 ---- 33.80B 25.20A 33.80B 28.60 +3.20 25.40 1 1915 ---- 30.30B 22.30A 30.30B 25.50 +3.00 22.50 1 1920 ---- 27.10B 19.60A 27.10B 22.60 +2.70 19.90 10 1925 19.10 24.10B 17.20A 17.20A 19.90 +2.40 3 17.50 6 1930 ---- 21.30B 15.10A 21.30B 17.40 +2.10 1 15.30 21 34 1935 18.30 18.70B 13.10A 14.50A 15.20 +1.80 1 13.40 2 1940 11.60 16.40B 11.30A 13.80B 13.20 +1.60 9 11.60 2 2 1945 ---- 14.30B 9.80A 14.30B 11.40 +1.30 10.10 1950 8.90 12.40B 8.40A 8.40A 9.80 +1.10 4 8.70 2 10 1955 8.70 10.70B 7.30A 7.30A 8.40 +.90 12 7.50 1 1960 7.00 9.10B 6.30A 6.30A 7.20 +.70 9 6.50 17 1965 ---- 7.80B 5.40A 7.80B 6.20 +.60 2 5.60 11 1970 ---- 6.70B 4.60A 6.70B 5.30 +.50 4.80 3 14 1975 ---- 5.70B 4.00A 5.70B 4.50 +.40 4.10 100 100 1980 ---- 4.90B 3.40A 4.90B 3.90 +.30 3.60 2 2 1985 ---- 4.10B 3.00A 4.10B 3.30 +.20 3.10 1 2 1990 ---- 3.50B 2.60A 3.50B 2.80 +.10 2.70 201 101 1995 ---- 3.00B ---- 3.00B 2.40 +.10 2.30 2 2000 ---- 2.60B ---- 2.60B 2.10 +.10 2.00 10 2005 2.20 2.20 2.20 1.80A 1.80 .00 1 1.80 2010 ---- 1.90B ---- 1.90B 1.60 .00 1.60 2015 ---- 1.70B ---- 1.70B 1.40 .00 1.40 2020 ---- 1.40B ---- 1.40B 1.20 .00 1.20 2025 ---- 1.30B ---- 1.30B 1.10 .00 1.10 2030 ---- 1.10B ---- 1.10B 1.00 .00 1.00 7 7 2035 ---- 1.00B ---- 1.00B .90 .00 .90 1 2040 ---- .90B ---- .90B .80 .00 .80 1 1 2045 ---- ---- ---- ---- .70 -.10 .80 2050 ---- ---- ---- ---- .60 -.10 .70 2055 ---- ---- ---- ---- .60 .00 .60 2060 ---- ---- ---- ---- .60 .00 .60 2065 ---- ---- ---- ---- .50 .00 .50 2070 ---- ---- ---- ---- .50 .00 .50 2075 ---- ---- ---- ---- .50 .00 .50 2080 ---- ---- ---- ---- .40 .00 .40 1 2085 ---- ---- ---- ---- .40 .00 .40 2090 ---- ---- ---- ---- .40 .00 .40 2095 ---- ---- ---- ---- .40 .00 .40 2100 ---- ---- ---- ---- .40 .00 .40 2105 ---- ---- ---- ---- .40 +.10 .30 2110 ---- ---- ---- ---- .40 +.10 .30 2115 ---- ---- ---- ---- .40 +.10 .30 2120 ---- ---- ---- ---- .30 .00 .30 2125 ---- ---- ---- ---- .30 .00 .30 2130 ---- ---- ---- ---- .30 .00 .30 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options PUT 1700 ---- ---- ---- ---- .10 .00 .10 5 1705 ---- ---- ---- ---- .10 -.10 .20 1710 ---- ---- ---- ---- .10 -.10 .20 1715 ---- ---- ---- ---- .10 -.10 .20 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- .20A .20A .10 -.20 .30 1745 ---- ---- .20A .20A .20 -.10 .30 1750 ---- ---- .20A .20A .20 -.10 .30 20 1755 ---- ---- .20A .20A .20 -.10 .30 10 1760 ---- ---- .20A .20A .20 -.10 .30 1765 ---- ---- .30A .30A .20 -.20 .40 10 10 1770 ---- ---- .30A .30A .20 -.20 .40 1775 ---- ---- .30A .30A .20 -.20 .40 1 1780 ---- ---- .30A .30A .30 -.20 3 .50 3 3 1785 ---- ---- .30A .30A .30 -.20 .50 1790 ---- ---- .40A .40A .30 -.20 .50 1795 ---- ---- .40A .40A .30 -.30 .60 4 1800 ---- ---- .40A .40A .40 -.20 .60 3 1805 ---- ---- .50A .50A .40 -.30 .70 1810 ---- ---- .50A .50A .50 -.30 .80 2 2 1815 ---- ---- .50A .50A .50 -.40 .90 1820 .80 .80 .60A .60A .60 -.40 2 1.00 1825 ---- ---- .70A .70A .60 -.50 1.10 17 19 1830 ---- ---- .70A .70A .70 -.50 1.20 1835 ---- ---- .80A .80A .90 -.50 1.40 1840 ---- ---- .90A .90A 1.00 -.60 1.60 11 1845 ---- ---- 1.10A 1.10A 1.20 -.60 1.80 1850 ---- ---- 1.20A 1.20A 1.40 -.70 2.10 18 1855 ---- ---- 1.40A 1.40A 1.60 -.90 2.50 4 1860 ---- ---- 1.70A 1.70A 1.90 -1.00 2.90 1 10 1865 ---- ---- 1.90A 1.90A 2.30 -1.10 3.40 1 2 1870 ---- ---- 2.30A 2.30A 2.70 -1.30 4.00 4 12 1875 ---- ---- 2.70A 2.70A 3.20 -1.50 4.70 1 12 1880 ---- ---- 3.20A 3.20A 3.80 -1.70 2 5.50 3 13 1885 ---- ---- 3.70A 3.70A 4.60 -1.90 6.50 1 28 1890 6.40 6.90B 4.50A 6.90B 5.50 -2.10 9 7.60 26 1895 ---- ---- 5.30A 5.30A 6.50 -2.50 9.00 1 35 1900 9.10 9.60B 6.30A 6.70A 7.70 -2.80 47 10.50 3 223 1905 9.90 11.40B 7.40A 11.40B 9.20 -3.00 16 12.20 3 1 1910 ---- ---- 8.80A 8.80A 10.80 -3.30 14.10 2 2 1915 ---- ---- 10.30A 10.30A 12.60 -3.60 16.20 2 1 1920 ---- ---- 12.10A 12.10A 14.70 -3.90 18.60 2 1 1925 19.00 20.30B 14.10A 20.30B 17.00 -4.20 3 21.20 6 1930 ---- ---- 16.30A 16.30A 19.50 -4.50 1 24.00 1 7 1935 ---- ---- 18.70A 18.70A 22.30 -4.70 27.00 1940 ---- ---- 21.40A 21.40A 25.20 -5.10 30.30 1945 ---- ---- 24.30A 24.30A 28.50 -5.20 33.70 1 1 1950 ---- ---- 27.40A 27.40A 31.90 -5.40 37.30 3 1955 ---- ---- 30.70A 30.70A 35.50 -5.60 41.10 1960 ---- ---- 34.20A 34.20A 39.30 -5.80 45.10 1965 ---- ---- 37.80A 37.80A 43.20 -6.00 49.20 1970 ---- ---- 41.70A 41.70A 47.30 -6.10 53.40 1975 ---- ---- 45.70A 45.70A 51.50 -6.20 57.70 1980 ---- ---- 49.80A 49.80A 55.90 -6.20 62.10 1985 ---- ---- 54.00A 54.00A 60.30 -6.30 66.60 1990 ---- ---- 58.40A 58.40A 64.80 -6.40 71.20 1995 ---- ---- 62.90A 62.90A 69.40 -6.50 75.90 2000 ---- ---- 67.40A 67.40A 74.10 -6.50 80.60 2005 ---- ---- 73.00A 73.00A 78.80 -6.50 85.30 2010 ---- ---- 77.60A 77.60A 83.50 -6.60 90.10 2015 ---- ---- 82.40A 82.40A 88.30 -6.60 94.90 2020 ---- ---- 87.20A 87.20A 93.20 -6.50 99.70 2025 ---- ---- 91.00A 91.00A 98.00 -6.60 104.60 2030 ---- ---- 96.80A 96.80A 102.90 -6.60 109.50 2035 ---- ---- 101.60A 101.60A 107.80 -6.60 114.40 2040 ---- ---- 106.50A 106.50A 112.70 -6.60 119.30 2045 ---- ---- 110.90A 110.90A 117.60 -6.60 124.20 2050 ---- ---- 115.40A 115.40A 122.60 -6.60 129.20 2055 ---- ---- 120.60A 120.60A 127.50 -6.60 134.10 2060 ---- ---- 125.60A 125.60A 132.50 -6.60 139.10 2065 ---- ---- 130.60A 130.60A 137.40 -6.60 144.00 2070 ---- ---- 135.60A 135.60A 142.40 -6.60 149.00 2075 ---- ---- 140.10A 140.10A 147.40 -6.50 153.90 2080 ---- ---- 145.40A 145.40A 152.30 -6.60 158.90 2085 ---- ---- 150.50A 150.50A 157.30 -6.60 163.90 2090 ---- ---- 155.30A 155.30A 162.30 -6.60 168.90 2095 ---- ---- 160.40A 160.40A 167.30 -6.50 173.80 2100 ---- ---- 164.90A 164.90A 172.30 -6.50 178.80 2105 ---- ---- 170.30A 170.30A 177.30 -6.50 183.80 2110 ---- ---- 175.40A 175.40A 182.20 -6.60 188.80 2115 ---- ---- 180.50A 180.50A 187.20 -6.60 193.80 2120 ---- ---- 185.40A 185.40A 192.20 -6.60 198.80 2125 ---- ---- 189.80A 189.80A 197.20 -6.50 203.70 2130 ---- ---- 195.40A 195.40A 202.20 -6.50 208.70 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1720 ---- ---- ---- 203.10A 207.90 ---- ---- 1725 ---- ---- ---- 197.40A 202.90 ---- ---- 1730 ---- ---- ---- 193.10A 197.90 ---- ---- 1735 ---- ---- ---- 188.10A 192.90 ---- ---- 1740 ---- ---- ---- 183.10A 187.90 ---- ---- 1745 ---- ---- ---- 178.10A 182.90 ---- ---- 1750 173.10 185.30B 171.70A 179.80B 177.90 ---- 3 ---- 1755 ---- ---- ---- 168.20A 172.90 ---- ---- 1760 ---- ---- ---- 163.20A 168.00 ---- ---- 1765 ---- ---- ---- 158.10A 163.00 ---- ---- 1770 ---- ---- ---- 153.10A 158.00 ---- ---- 1775 ---- ---- ---- 147.00A 153.00 ---- ---- 1780 ---- ---- ---- 143.20A 148.10 ---- ---- 1785 ---- ---- ---- 138.30A 143.10 ---- ---- 1790 ---- ---- ---- 133.30A 138.20 ---- ---- 1795 ---- ---- ---- 128.40A 133.20 ---- ---- 1800 ---- ---- ---- 122.30A 128.30 ---- ---- 1805 ---- ---- ---- 118.50A 123.40 ---- ---- 1810 ---- ---- ---- 113.40A 118.50 ---- ---- 1815 ---- ---- ---- 108.60A 113.60 ---- ---- 1820 ---- ---- ---- 103.80A 108.70 ---- ---- 1825 ---- ---- ---- 97.90A 103.90 ---- ---- 1830 ---- ---- ---- 94.40A 99.00 ---- ---- 1835 ---- ---- ---- 89.50A 94.30 ---- ---- 1840 ---- ---- ---- 84.80A 89.50 ---- ---- 1845 ---- ---- ---- 80.20A 84.80 ---- ---- 1850 ---- ---- ---- 74.70A 80.10 ---- ---- 1855 ---- ---- ---- 70.10A 75.50 ---- ---- 1860 ---- ---- ---- 65.70A 71.00 ---- ---- 1865 ---- ---- ---- 61.50A 66.60 ---- ---- 1870 ---- ---- ---- 57.30A 62.20 ---- ---- 1875 ---- ---- ---- 53.20A 57.90 ---- ---- 1880 ---- ---- ---- 49.30A 53.80 ---- ---- 1885 ---- ---- ---- 45.40A 49.80 ---- ---- 1890 ---- ---- ---- 41.70A 45.90 ---- ---- 1895 ---- ---- ---- 38.20A 42.20 ---- ---- 1900 ---- ---- ---- 35.00A 38.60 ---- ---- 1905 ---- ---- ---- 31.70A 35.20 ---- ---- 1910 ---- ---- ---- 28.70A 32.00 ---- ---- 1915 33.30 33.30 33.30 28.10A 29.00 ---- 1 ---- 1920 ---- ---- ---- 23.30A 26.20 ---- ---- 1925 24.00 27.60B 24.00 22.80A 23.50 ---- 7 ---- 1930 ---- ---- ---- 18.70A 21.10 ---- ---- 1935 ---- ---- ---- 16.60A 18.90 ---- ---- 1940 ---- ---- ---- 14.80A 16.80 ---- ---- 1945 ---- ---- ---- 13.10A 14.90 ---- ---- 1950 ---- ---- ---- 11.60A 13.20 ---- ---- 1955 ---- ---- ---- 10.30A 11.70 ---- ---- 1960 ---- ---- ---- 9.10A 10.30 ---- ---- 1965 ---- ---- ---- 8.00A 9.10 ---- ---- 1970 9.00 9.00 8.30 7.80A 8.00 ---- 3 ---- 1975 ---- ---- ---- 6.20A 7.00 ---- ---- 1980 ---- ---- ---- 5.50A 6.10 ---- ---- 1985 ---- ---- ---- 4.80A 5.40 ---- ---- 1990 ---- ---- ---- 4.30A 4.70 ---- ---- 1995 ---- ---- ---- 3.80A 4.10 ---- ---- 2000 ---- ---- ---- 3.40A 3.60 ---- ---- 2005 ---- ---- ---- 3.00A 3.20 ---- ---- 2010 ---- ---- ---- 2.70A 2.80 ---- ---- 2015 ---- ---- ---- 2.40A 2.50 ---- ---- 2020 ---- ---- ---- 2.20A 2.20 ---- ---- 2025 ---- ---- ---- 1.90A 2.00 ---- ---- 2030 ---- ---- ---- 1.80A 1.80 ---- ---- 2035 ---- ---- ---- 1.60A 1.60 ---- ---- 2040 ---- ---- ---- 1.40A 1.50 ---- ---- 2045 ---- ---- ---- 1.30A 1.30 ---- ---- 2050 1.10 1.30B 1.10 1.30B 1.20 ---- 15 ---- 2055 ---- ---- ---- 1.10A 1.10 ---- ---- 2060 ---- ---- ---- 1.00A 1.00 ---- ---- 2065 ---- ---- ---- 1.00A .90 ---- ---- 2070 .80 .80 .80 .80 .90 ---- 1 ---- 2075 ---- ---- ---- .80A .80 ---- ---- 2080 ---- ---- ---- .80A .70 ---- ---- 2085 ---- ---- ---- .70A .70 ---- ---- 2090 ---- ---- ---- .70A .60 ---- ---- 2095 ---- ---- ---- .60A .60 ---- ---- 2100 ---- ---- ---- .60A .60 ---- ---- 2105 ---- ---- ---- .60A .50 ---- ---- 2110 ---- ---- ---- .50A .50 ---- ---- 2115 ---- ---- ---- .50A .50 ---- ---- 2120 ---- ---- ---- .50A .40 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options PUT 1720 ---- ---- ---- .20A .20 ---- ---- 1725 ---- ---- ---- .30A .20 ---- ---- 1730 ---- ---- ---- .30A .20 ---- ---- 1735 ---- ---- ---- .30A .20 ---- ---- 1740 ---- ---- ---- .30A .20 ---- ---- 1745 ---- ---- ---- .30A .20 ---- ---- 1750 ---- ---- ---- .30A .30 ---- ---- 1755 ---- ---- ---- .30A .30 ---- ---- 1760 ---- ---- ---- .40A .30 ---- ---- 1765 ---- ---- ---- .40A .30 ---- ---- 1770 ---- ---- ---- .40A .40 ---- ---- 1775 ---- ---- ---- .40A .40 ---- ---- 1780 ---- ---- ---- .50A .40 ---- ---- 1785 ---- ---- ---- .50A .50 ---- ---- 1790 ---- ---- ---- .50A .50 ---- ---- 1795 ---- ---- ---- .60A .60 ---- ---- 1800 ---- ---- ---- .60A .70 ---- ---- 1805 ---- ---- ---- .70A .70 ---- ---- 1810 ---- ---- ---- .80A .80 ---- ---- 1815 .80 .80 .80 .80 .90 ---- 1 ---- 1820 ---- ---- ---- 1.00A 1.10 ---- ---- 1825 ---- ---- ---- 1.10A 1.20 ---- ---- 1830 ---- ---- ---- 1.20A 1.40 ---- ---- 1835 ---- ---- ---- 1.40A 1.60 ---- ---- 1840 ---- ---- ---- 1.60A 1.80 ---- ---- 1845 ---- ---- ---- 1.90A 2.10 ---- ---- 1850 ---- ---- ---- 2.20A 2.40 ---- ---- 1855 ---- ---- ---- 2.50A 2.80 ---- ---- 1860 ---- ---- ---- 2.90A 3.30 ---- 1 ---- 1865 ---- ---- ---- 3.30A 3.80 ---- ---- 1870 ---- ---- ---- 3.80A 4.50 ---- 1 ---- 1875 ---- ---- ---- 4.40A 5.20 ---- 1 ---- 1880 ---- ---- ---- 5.10A 6.00 ---- 2 ---- 1885 ---- ---- ---- 5.90A 7.00 ---- ---- 1890 ---- ---- ---- 6.80A 8.10 ---- ---- 1895 ---- ---- ---- 7.80A 9.40 ---- ---- 1900 ---- ---- ---- 9.00A 10.80 ---- ---- 1905 ---- ---- ---- 10.40A 12.40 ---- ---- 1910 ---- ---- ---- 11.90A 14.20 ---- ---- 1915 17.70 18.90B 13.60A 13.60A 16.10 ---- 1 ---- 1920 ---- ---- ---- 15.50A 18.30 ---- ---- 1925 ---- ---- ---- 17.60A 20.60 ---- ---- 1930 ---- ---- ---- 19.90A 23.20 ---- ---- 1935 ---- ---- ---- 22.40A 25.90 ---- ---- 1940 ---- ---- ---- 25.00A 28.90 ---- ---- 1945 ---- ---- ---- 27.90A 32.00 ---- ---- 1950 ---- ---- ---- 31.00A 35.20 ---- ---- 1955 ---- ---- ---- 34.20A 38.70 ---- ---- 1960 ---- ---- ---- 37.50A 42.30 ---- ---- 1965 ---- ---- ---- 41.00A 46.00 ---- ---- 1970 ---- ---- ---- 44.70A 49.90 ---- ---- 1975 ---- ---- ---- 48.50A 53.90 ---- ---- 1980 ---- ---- ---- 52.40A 58.10 ---- ---- 1985 ---- ---- ---- 56.50A 62.30 ---- ---- 1990 ---- ---- ---- 60.60A 66.60 ---- ---- 1995 ---- ---- ---- 64.90A 71.00 ---- ---- 2000 ---- ---- ---- 69.30A 75.50 ---- ---- 2005 ---- ---- ---- 73.70A 80.10 ---- ---- 2010 ---- ---- ---- 78.20A 84.70 ---- ---- 2015 ---- ---- ---- 82.80A 89.40 ---- ---- 2020 ---- ---- ---- 88.50A 94.10 ---- ---- 2025 ---- ---- ---- 92.10A 98.90 ---- ---- 2030 ---- ---- ---- 97.90A 103.70 ---- ---- 2035 ---- ---- ---- 102.60A 108.50 ---- ---- 2040 ---- ---- ---- 107.50A 113.30 ---- ---- 2045 ---- ---- ---- 112.30A 118.20 ---- ---- 2050 ---- ---- ---- 116.10A 123.00 ---- ---- 2055 ---- ---- ---- 121.90A 127.90 ---- ---- 2060 ---- ---- ---- 126.80A 132.80 ---- ---- 2065 ---- ---- ---- 131.70A 137.80 ---- ---- 2070 ---- ---- ---- 136.60A 142.70 ---- ---- 2075 ---- ---- ---- 140.50A 147.60 ---- ---- 2080 ---- ---- ---- 146.40A 152.50 ---- ---- 2085 ---- ---- ---- 151.40A 157.50 ---- ---- 2090 ---- ---- ---- 156.30A 162.40 ---- ---- 2095 ---- ---- ---- 161.30A 167.40 ---- ---- 2100 ---- ---- ---- 165.20A 172.40 ---- ---- 2105 ---- ---- ---- 171.20A 177.30 ---- ---- 2110 ---- ---- ---- 176.10A 182.30 ---- ---- 2115 ---- ---- ---- 181.10A 187.30 ---- ---- 2120 ---- ---- ---- 186.10A 192.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option CALL 825 ---- 16.128B 15.888A 16.128B 16.002 +.018 15.984 850 ---- 15.878B 15.638A 15.878B 15.752 +.018 15.734 875 ---- 15.628B 15.388A 15.628B 15.502 +.018 15.484 900 ---- 15.378B 15.138A 15.378B 15.252 +.018 15.234 925 ---- 15.128B 14.888A 15.128B 15.002 +.018 14.984 950 ---- 14.878B 14.638A 14.878B 14.752 +.018 14.734 975 ---- 14.628B 14.388A 14.628B 14.502 +.018 14.484 1000 ---- 14.378B 14.138A 14.378B 14.252 +.018 14.234 1025 ---- 14.128B 13.888A 14.128B 14.002 +.018 13.984 1050 ---- 13.878B 13.638A 13.878B 13.752 +.018 13.734 1075 ---- 13.628B 13.388A 13.628B 13.502 +.018 13.484 1100 ---- 13.378B 13.138A 13.378B 13.252 +.018 13.234 1125 ---- 13.128B 12.888A 13.128B 13.002 +.018 12.984 1150 ---- 12.878B 12.638A 12.878B 12.752 +.018 12.734 1175 ---- 12.628B 12.388A 12.628B 12.502 +.018 12.484 1200 ---- 12.378B 12.138A 12.378B 12.252 +.018 12.234 1225 ---- 12.128B 11.888A 12.128B 12.002 +.018 11.984 1250 ---- 11.878B 11.638A 11.878B 11.752 +.018 11.734 1275 ---- 11.628B 11.388A 11.628B 11.502 +.018 11.484 1300 ---- 11.378B 11.138A 11.378B 11.252 +.018 11.234 1325 ---- 11.128B 10.888A 11.128B 11.002 +.018 10.984 1350 ---- 10.878B 10.638A 10.878B 10.752 +.018 10.734 1375 ---- 10.628B 10.388A 10.628B 10.502 +.018 10.484 1400 ---- 10.378B 10.138A 10.378B 10.252 +.018 10.234 1425 ---- 10.128B 9.888A 10.128B 10.002 +.018 9.984 1450 ---- 9.878B 9.638A 9.878B 9.752 +.018 9.734 1475 ---- 9.628B 9.388A 9.628B 9.502 +.018 9.484 1500 ---- 9.378B 9.138A 9.378B 9.252 +.018 9.234 1525 ---- 9.128B 8.888A 9.128B 9.002 +.018 8.984 1550 ---- 8.878B 8.638A 8.878B 8.752 +.018 8.734 1575 ---- 8.628B 8.388A 8.628B 8.502 +.018 8.484 1600 ---- 8.378B 8.138A 8.378B 8.252 +.018 8.234 1625 ---- 8.128B 7.888A 8.128B 8.002 +.018 7.984 1650 ---- 7.878B 7.638A 7.878B 7.752 +.018 7.734 1675 ---- 7.628B 7.388A 7.628B 7.502 +.018 7.484 1700 ---- 7.378B 7.138A 7.378B 7.252 +.018 7.234 1 1725 ---- 7.128B 6.888A 7.128B 7.002 +.018 6.984 2 1750 ---- 6.878B 6.638A 6.878B 6.752 +.018 6.734 1 1775 ---- 6.628B 6.388A 6.628B 6.502 +.018 6.484 1800 ---- 6.378B 6.138A 6.378B 6.252 +.018 6.234 1825 ---- 6.128B 5.888A 6.128B 6.002 +.018 5.984 1850 ---- 5.878B 5.638A 5.878B 5.752 +.018 5.734 1875 ---- 5.628B 5.388A 5.628B 5.502 +.018 5.484 1900 ---- 5.378B 5.138A 5.378B 5.252 +.018 5.234 1925 ---- 5.128B 4.888A 5.128B 5.002 +.018 4.984 1950 ---- 4.878B 4.638A 4.878B 4.752 +.018 4.734 1975 ---- 4.628B 4.388A 4.628B 4.502 +.018 4.484 2000 ---- 4.378B 4.138A 4.378B 4.252 +.018 4.234 2025 ---- 4.128B 3.889A 4.128B 4.002 +.018 3.984 2050 ---- 3.878B 3.639A 3.878B 3.752 +.018 3.734 2055 ---- 3.828B 3.589A 3.828B 3.702 +.018 3.684 2060 ---- 3.778B 3.538A 3.778B 3.652 +.018 3.634 2065 ---- 3.728B 3.488A 3.728B 3.602 +.018 3.584 2070 ---- 3.678B 3.438A 3.678B 3.552 +.018 3.534 2075 ---- 3.628B 3.388A 3.628B 3.502 +.018 3.484 2080 ---- 3.578B 3.338A 3.578B 3.452 +.018 3.434 2085 ---- 3.528B 3.288A 3.528B 3.402 +.018 3.384 2090 ---- 3.478B 3.238A 3.478B 3.352 +.018 3.334 2095 ---- 3.428B 3.188A 3.428B 3.302 +.018 3.284 2100 ---- 3.378B 3.138A 3.378B 3.252 +.018 3.234 54 2105 ---- 3.328B 3.088A 3.328B 3.202 +.018 3.184 2110 ---- 3.278B 3.038A 3.278B 3.152 +.018 3.134 2115 ---- 3.228B 2.988A 3.228B 3.102 +.018 3.084 2120 ---- 3.178B 2.938A 3.178B 3.052 +.018 3.034 2125 ---- 3.128B 2.888A 3.128B 3.002 +.018 2.984 8 2130 ---- 3.078B 2.838A 3.078B 2.952 +.018 2.934 2135 ---- 3.028B 2.788A 3.028B 2.902 +.018 2.884 2140 ---- 2.978B 2.738A 2.978B 2.852 +.018 2.834 2145 ---- 2.928B 2.688A 2.928B 2.802 +.018 2.784 10 2150 ---- 2.878B 2.638A 2.878B 2.752 +.018 2.734 124 2155 ---- 2.828B 2.588A 2.828B 2.702 +.018 2.684 2160 ---- 2.777B 2.538A 2.777B 2.652 +.018 2.634 2165 ---- 2.727B 2.488A 2.727B 2.602 +.018 2.584 2170 ---- 2.677B 2.438A 2.677B 2.552 +.018 2.534 2175 ---- 2.627B 2.388A 2.627B 2.502 +.018 2.484 2 2180 ---- 2.577B 2.338A 2.577B 2.452 +.018 2.434 2185 ---- 2.528B 2.288A 2.528B 2.402 +.018 2.384 2190 ---- 2.478B 2.238A 2.478B 2.352 +.017 2.335 2195 ---- 2.428B 2.188A 2.428B 2.302 +.017 2.285 2200 ---- 2.378B 2.138A 2.378B 2.252 +.017 2.235 78 2205 ---- 2.328B 2.088A 2.328B 2.202 +.017 2.185 2210 ---- 2.278B 2.038A 2.278B 2.152 +.017 2.135 2215 ---- 2.228B 1.988A 2.228B 2.102 +.017 2.085 2220 ---- 2.178B 1.938A 2.178B 2.052 +.017 2.035 2 2 2225 ---- 2.128B 1.888A 2.128B 2.002 +.017 1.985 2230 ---- 2.078B 1.838A 2.078B 1.952 +.017 1.935 1 2235 ---- 2.028B 1.788A 2.028B 1.902 +.017 1.885 2 2240 ---- 1.978B 1.738A 1.978B 1.852 +.017 1.835 4 2245 ---- 1.928B 1.688A 1.928B 1.802 +.017 1.785 5 2250 ---- 1.878B 1.638A 1.878B 1.752 +.017 1.735 98 2255 ---- 1.828B 1.588A 1.828B 1.702 +.017 1.685 24 2260 ---- 1.778B 1.538A 1.778B 1.652 +.017 1.635 86 2265 ---- 1.727B 1.488A 1.727B 1.602 +.017 1.585 34 2270 ---- 1.677B 1.438A 1.677B 1.552 +.017 1.535 15 2275 ---- 1.627B 1.388A 1.627B 1.502 +.017 1.485 245 2280 ---- 1.578B 1.338A 1.578B 1.452 +.017 1.435 42 2285 1.482 1.528B 1.288A 1.528B 1.402 +.017 1 1.385 40 2290 ---- 1.478B 1.238A 1.478B 1.352 +.017 1.335 162 2295 ---- 1.428B 1.188A 1.428B 1.302 +.017 1.285 12 2300 ---- 1.378B 1.138A 1.378B 1.252 +.017 1.235 122 241 2305 ---- 1.328B 1.088A 1.328B 1.202 +.016 1.186 45 2310 ---- 1.278B 1.038A 1.278B 1.152 +.016 1.136 36 2315 ---- 1.228B .988A 1.228B 1.102 +.016 1.086 31 2320 ---- 1.178B .938A 1.178B 1.052 +.016 1.036 70 2325 ---- 1.128B .848A 1.128B 1.002 +.015 1 .987 8 196 2330 ---- 1.078B .798A 1.078B .952 +.015 .937 6 96 2335 ---- 1.028B .748A 1.028B .902 +.014 .888 2 106 2340 ---- .978B .698A .978B .852 +.014 .838 280 2345 ---- .928B .648A .928B .802 +.013 .789 24 2350 .766 .878B .598A .771B .752 +.012 15 .740 8 778 2355 ---- .828B .548A .828B .702 +.011 .691 31 2360 ---- .778B .500A .778B .652 +.009 .643 1 162 2365 ---- .728B .453A .728B .602 +.008 .594 8 34 2370 ---- .674B .400A .674B .552 +.005 .547 2 75 2375 .600 .628B .352A .498A .502 +.002 4 .500 507 2380 .551 .576B .304A .575B .452 -.002 1 .454 7 423 2385 ---- .528B .256A .528B .402 -.007 1 .409 6 52 2390 ---- .481B .210A .481B .352 -.014 .366 10 166 2395 ---- .436B .168A .436B .302 -.022 .324 10 54 2400 .280 .387B .126A .272B .252 -.032 63 .284 50 743 2405 ---- .345B .096A .345B .202 -.044 .246 56 2410 .080 .303B .069A .149A .152 -.059 6 .211 8 61 2415 .186 .261B .049A .238B .102 -.077 1 .179 18 82 2420 .122 .225B .031A .044A .052 -.098 9 .150 16 31 2425 .108 .191B .002A .002A .002 -.123 27 .125 31 123 2430 .089 .159B .002A .002A .000 -.103 38 .103 33 80 2435 .072 .133B .002A .002A .000 -.084 27 .084 32 76 2440 .101 .109B .001 .001 .000 -.068 55 .068 13 81 2445 .048 .089B .001 .001 .000 -.055 21 .055 3 9 2450 .050 .071B .002 .002 .000 -.044 130 .044 275 1262 2455 .052 .058B .002A .038B .000 -.035 4 .035 2 44 2460 .009 .045B .001A .001A .000 -.028 7 .028 33 79 2465 ---- .036B .002A .036B .000 -.023 .023 8 11 2470 .001 .029B .001 .001 .000 -.018 27 .018 27 56 2475 ---- .023B .001A .023B .000 -.015 .015 80 373 2480 ---- .020B .002A .020B .000 -.013 .013 44 59 2485 ---- .017B .002A .017B .000 -.011 1 .011 24 72 2490 .007 .014B .002A .007B .000 -.009 12 .009 1 87 2495 ---- .012B .002A .012B .000 -.008 .008 1 62 2500 .007 .011B .001A .001A .000 -.007 66 .007 190 1558 2505 ---- .009B .002A .009B .000 -.007 .007 28 174 2510 ---- .008B .001A .008B .000 -.006 .006 1 127 2515 ---- .007B .002A .007B .000 -.006 .006 7 34 2520 ---- .007B .002A .007B .000 -.005 .005 13 43 2525 ---- .006B .001A .006B .000 -.005 .005 15 746 2530 ---- .006B .002A .006B .000 -.004 .004 7 29 2535 ---- .005B .002A .005B .000 -.004 .004 7 58 2540 ---- .005B .001A .005B .000 -.004 .004 82 2545 ---- .005B .001A .005B .000 -.004 .004 36 2550 .003 .005B .001A .001A .000 -.003 4 .003 13 679 2555 ---- .004B .002A .004B .000 -.003 .003 14 41 2560 ---- .005B .002A .005B .000 -.003 .003 7 82 2565 ---- .004B .002A .004B .000 -.003 .003 2 32 2570 ---- ---- .001A .001A .000 -.003 .003 64 2575 ---- .003B .001A .003B .000 -.002 .002 115 2580 ---- ---- .001A .001A .000 -.002 .002 18 2585 ---- ---- .001A .001A .000 -.002 .002 1 29 2590 ---- ---- .001A .001A .000 -.002 .002 1 36 2595 ---- ---- ---- ---- .000 -.002 .002 43 2600 ---- ---- .001A .001A .000 -.002 .002 22 2182 2605 ---- ---- ---- ---- .000 -.002 .002 32 2610 ---- ---- ---- ---- .000 -.002 .002 36 2615 ---- ---- ---- ---- .000 -.002 .002 11 2620 ---- ---- ---- ---- .000 -.002 .002 91 2625 ---- ---- ---- ---- .000 -.002 .002 233 2630 ---- ---- ---- ---- .000 -.002 .002 14 2635 ---- ---- ---- ---- .000 -.002 .002 41 2640 ---- ---- ---- ---- .000 -.002 .002 46 2645 ---- ---- ---- ---- .000 -.001 .001 37 2650 ---- ---- ---- ---- .000 -.001 .001 1 416 2655 ---- ---- ---- ---- .000 -.001 .001 30 2660 ---- ---- ---- ---- .000 -.001 .001 45 2665 ---- ---- ---- ---- .000 -.001 .001 65 2670 ---- ---- ---- ---- .000 -.001 .001 37 2675 ---- ---- ---- ---- .000 -.001 .001 6 142 2680 ---- ---- ---- ---- .000 -.001 .001 21 2685 ---- ---- ---- ---- .000 -.001 .001 77 2690 ---- ---- ---- ---- .000 -.001 .001 18 2695 ---- ---- ---- ---- .000 -.001 .001 24 2700 ---- ---- ---- ---- .000 -.001 .001 3 1658 2725 ---- ---- ---- ---- .000 -.001 .001 8 229 2750 ---- ---- ---- ---- .000 -.001 .001 7 583 2775 ---- ---- ---- ---- .000 -.001 .001 112 2800 ---- ---- ---- ---- .000 -.001 .001 1146 2825 ---- ---- ---- ---- .000 -.001 .001 7 81 2850 ---- ---- ---- ---- .000 -.001 .001 15 266 2875 ---- ---- ---- ---- .000 -.001 .001 1 143 2900 ---- ---- ---- ---- .000 -.001 .001 17 378 2925 ---- ---- ---- ---- .000 -.001 .001 6 62 2950 ---- ---- ---- ---- .000 -.001 .001 2 96 2975 ---- ---- ---- ---- .000 -.001 .001 115 3000 ---- ---- ---- ---- .000 -.001 .001 2378 3025 ---- ---- ---- ---- .000 -.001 .001 48 3050 ---- ---- ---- ---- .000 -.001 .001 40 3075 ---- ---- ---- ---- .000 -.001 .001 49 3100 ---- ---- ---- ---- .000 -.001 .001 145 3125 ---- ---- ---- ---- .000 -.001 .001 7 3150 ---- ---- ---- ---- .000 -.001 .001 144 3175 ---- ---- ---- ---- .000 -.001 .001 19 3200 ---- ---- ---- ---- .000 -.001 .001 423 3225 ---- ---- ---- ---- .000 -.001 .001 25 3250 ---- ---- ---- ---- .000 -.001 .001 476 3275 ---- ---- ---- ---- .000 -.001 .001 8 3300 ---- ---- ---- ---- .000 -.001 .001 489 3325 ---- ---- ---- ---- .000 -.001 .001 44 3350 ---- ---- ---- ---- .000 -.001 .001 19 3375 ---- ---- ---- ---- .000 -.001 .001 33 3400 ---- ---- ---- ---- .000 -.001 .001 667 3425 ---- ---- ---- ---- .000 -.001 .001 5 3450 ---- ---- ---- ---- .000 -.001 .001 18 3475 ---- ---- ---- ---- .000 -.001 .001 1 3500 ---- ---- ---- ---- .000 -.001 .001 1374 3525 ---- ---- ---- ---- .000 -.001 .001 13 3550 ---- ---- ---- ---- .000 -.001 .001 28 3575 ---- ---- ---- ---- .000 -.001 .001 5 3600 ---- ---- ---- ---- .000 -.001 .001 155 3625 ---- ---- ---- ---- .000 -.001 .001 5 3650 ---- ---- ---- ---- .000 -.001 .001 9 4000 ---- ---- ---- ---- .000 -.001 .001 2028 4500 ---- ---- ---- ---- .000 -.001 .001 114 5000 ---- ---- ---- ---- .000 -.001 .001 141 6000 ---- ---- ---- ---- .000 -.001 .001 88 7000 ---- ---- ---- ---- .000 -.001 .001 60 8000 ---- ---- ---- ---- .000 -.001 .001 10 9000 ---- ---- ---- ---- .000 -.001 .001 10000 ---- ---- ---- ---- .000 -.001 .001 58 SO OCT23 Silver Option CALL 1275 ---- 11.971B 11.755A 11.971B 11.855 +.022 11.833 1300 ---- 11.722B 11.505A 11.722B 11.605 +.022 11.583 1325 ---- 11.472B 11.258A 11.472B 11.355 +.022 11.333 1350 ---- 11.222B 11.008A 11.222B 11.105 +.022 11.083 1375 ---- 10.972B 10.758A 10.972B 10.855 +.022 10.833 1400 ---- 10.722B 10.508A 10.722B 10.605 +.022 10.583 1425 ---- 10.472B 10.258A 10.472B 10.355 +.022 10.333 1450 ---- 10.222B 10.008A 10.222B 10.105 +.022 10.083 1475 ---- 9.972B 9.758A 9.972B 9.855 +.022 9.833 1500 ---- 9.722B 9.508A 9.722B 9.605 +.022 9.583 1525 ---- 9.472B 9.258A 9.472B 9.355 +.022 9.333 1550 ---- 9.223B 9.008A 9.223B 9.105 +.022 9.083 1575 ---- 8.973B 8.758A 8.973B 8.855 +.022 8.833 1600 ---- 8.723B 8.508A 8.723B 8.605 +.022 8.583 1625 ---- 8.473B 8.258A 8.473B 8.355 +.022 8.333 1650 ---- 8.223B 8.008A 8.223B 8.105 +.022 8.083 1675 ---- 7.973B 7.758A 7.973B 7.855 +.022 7.833 1700 ---- 7.722B 7.508A 7.722B 7.605 +.022 7.583 1725 ---- 7.473B 7.258A 7.473B 7.355 +.022 7.333 1750 ---- 7.222B 7.008A 7.222B 7.105 +.022 7.083 1775 ---- 6.973B 6.758A 6.973B 6.855 +.022 6.833 1800 ---- 6.724B 6.508A 6.724B 6.605 +.022 6.583 1825 ---- 6.474B 6.258A 6.474B 6.355 +.022 6.333 1850 ---- 6.224B 6.008A 6.224B 6.105 +.022 6.083 1875 ---- 5.974B 5.754A 5.974B 5.855 +.022 5.833 1900 ---- 5.724B 5.508A 5.724B 5.605 +.022 5.583 1925 ---- 5.474B 5.254A 5.474B 5.355 +.022 5.333 10 10 1950 ---- 5.224B 5.008A 5.224B 5.105 +.022 5.083 60 60 1975 ---- 4.974B 4.758A 4.974B 4.855 +.022 4.833 2000 ---- 4.725B 4.505A 4.725B 4.605 +.021 4.584 32 2025 ---- 4.475B 4.257A 4.475B 4.355 +.020 4.335 2050 ---- 4.227B 4.009A 4.227B 4.107 +.020 4.087 10 10 2075 ---- 3.979B 3.761A 3.979B 3.859 +.019 3.840 2 2085 ---- 3.880B 3.663A 3.880B 3.760 +.019 3.741 2090 ---- 3.830B 3.613A 3.830B 3.711 +.019 3.692 2095 ---- 3.781B 3.564A 3.781B 3.662 +.019 3.643 2100 ---- 3.732B 3.515A 3.732B 3.612 +.019 3.593 5 95 2105 ---- 3.682B 3.466A 3.682B 3.563 +.019 3.544 2110 ---- 3.633B 3.416A 3.633B 3.514 +.019 3.495 2115 ---- 3.584B 3.368A 3.584B 3.465 +.019 3.446 2120 ---- 3.534B 3.318A 3.534B 3.416 +.019 3.397 2125 ---- 3.485B 3.269A 3.485B 3.367 +.019 3.348 1 2130 ---- 3.436B 3.220A 3.436B 3.318 +.019 3.299 2135 ---- 3.387B 3.172A 3.387B 3.268 +.018 3.250 5 2140 ---- 3.338B 3.123A 3.338B 3.219 +.018 3.201 5 2145 ---- 3.289B 3.074A 3.289B 3.170 +.018 3.152 2150 ---- 3.240B 3.029A 3.240B 3.122 +.019 3.103 1 2155 ---- 3.191B 2.977A 3.191B 3.073 +.019 3.054 2160 ---- 3.142B 2.928A 3.142B 3.024 +.018 3.006 2165 ---- 3.093B 2.880A 3.093B 2.975 +.018 2.957 2170 ---- 3.045B 2.832A 3.045B 2.926 +.017 2.909 2175 ---- 2.996B 2.783A 2.996B 2.877 +.017 2.860 1 2180 ---- 2.947B 2.735A 2.947B 2.829 +.017 2.812 2185 ---- 2.899B 2.687A 2.899B 2.780 +.016 2.764 2190 ---- 2.850B 2.639A 2.850B 2.732 +.016 2.716 2195 ---- 2.802B 2.591A 2.802B 2.684 +.016 2.668 2200 ---- 2.754B 2.496A 2.754B 2.636 +.016 2.620 14 2205 ---- 2.706B 2.499A 2.706B 2.588 +.016 2.572 2210 ---- 2.657B 2.448A 2.657B 2.540 +.016 2.524 2215 ---- 2.609B 2.404A 2.609B 2.492 +.015 2.477 2220 ---- 2.561B 2.353A 2.561B 2.445 +.016 2.429 2225 ---- 2.530B 2.262A 2.530B 2.397 +.015 2.382 1 2230 ---- 2.466B 2.259A 2.466B 2.350 +.015 2.335 2235 ---- 2.418B 2.212A 2.418B 2.303 +.015 2.288 4 2240 ---- 2.371B 2.170A 2.371B 2.256 +.014 2.242 4 2245 ---- 2.323B 2.119A 2.323B 2.209 +.014 2.195 8 2250 ---- 2.293B 2.031A 2.293B 2.162 +.013 2.149 16 2255 ---- 2.229B 2.027A 2.229B 2.116 +.013 2.103 2260 ---- 2.170B 1.993A 2.170B 2.070 +.013 2.057 4 2265 ---- 2.123B 1.951A 2.123B 2.024 +.013 2.011 50 2270 ---- 2.077B 1.907A 2.077B 1.978 +.012 1.966 2 2275 ---- 2.059B 1.803A 2.059B 1.932 +.011 1.921 59 2280 ---- 1.985B 1.813A 1.985B 1.887 +.011 1.876 6 2285 ---- 1.939B 1.771A 1.939B 1.842 +.010 1.832 12 2290 ---- 1.894B 1.728A 1.894B 1.798 +.010 1.788 4 2295 ---- 1.849B 1.684A 1.849B 1.753 +.009 1.744 3 2300 ---- 1.832B 1.588A 1.832B 1.709 +.009 1 1.700 6 102 2305 ---- 1.761B 1.595A 1.761B 1.666 +.009 1.657 42 2310 ---- 1.717B 1.553A 1.717B 1.623 +.009 1.614 18 2315 ---- 1.677B 1.512A 1.676B 1.580 +.008 1.572 51 2320 ---- 1.634B 1.472A 1.634B 1.538 +.008 1.530 5 2325 ---- 1.613B 1.384A 1.613B 1.496 +.008 1.488 371 2330 ---- 1.552B 1.391A 1.551B 1.455 +.008 1.447 59 2335 ---- 1.506B 1.351A 1.505B 1.414 +.007 1.407 2 2340 ---- 1.464B 1.308A 1.464B 1.374 +.007 1.367 2 2345 ---- 1.422B 1.274A 1.422B 1.334 +.007 1.327 59 2350 1.322 1.405B 1.192A 1.293A 1.295 +.006 1 1.289 13 372 2355 ---- 1.343B 1.196A 1.343B 1.257 +.007 1.250 10 2360 ---- 1.302B 1.162A 1.302B 1.219 +.006 1.213 2 27 2365 ---- 1.264B 1.124A 1.264B 1.181 +.005 1.176 14 2370 ---- 1.225B 1.090A 1.225B 1.145 +.005 1.140 2 22 2375 ---- 1.212B 1.016A 1.212B 1.108 +.004 1.104 105 2380 ---- 1.149B 1.022A 1.149B 1.073 +.004 1.069 15 2385 ---- 1.113B .976A 1.113B 1.038 +.003 1.035 20 2390 ---- 1.078B .942A 1.077B 1.004 +.002 1.002 15 2395 ---- 1.042B .910A 1.041B .970 +.001 .969 8 2400 .955 1.035B .856A .948A .938 +.002 3 .936 12 188 2405 ---- .991B .831A .990B .905 .000 .905 41 2410 ---- .966B .802A .963B .874 .000 .874 3 18 2415 ---- .935B .768A .931B .844 .000 .844 9 2420 ---- .904B .740A .904B .814 -.001 .815 14 37 2425 ---- .876B .714A .876B .785 -.001 15 .786 152 2430 ---- .844B .687A .841B .756 -.002 .758 1 17 2435 ---- .815B .661A .814B .729 -.002 1 .731 7 19 2440 .745 .789B .637A .788B .702 -.002 2 .704 3 57 2445 ---- .762B .612A .762B .676 -.002 .678 1 9 2450 .638 .735B .587A .656A .650 -.003 59 .653 18 215 2455 .616 .708B .566A .566A .625 -.003 1 .628 32 2460 .590 .682B .545A .672B .600 -.004 4 .604 11 2465 ---- .657B .522A .657B .577 -.004 .581 26 44 2470 .547 .634B .502A .622B .555 -.003 4 .558 10 33 2475 .575 .610B .483A .600B .534 -.003 29 .537 19 178 2480 .506 .587B .463A .508A .512 -.004 11 .516 1 53 2485 ---- .565B .445A .565B .492 -.004 14 .496 7 35 2490 ---- .544B .427A .544B .472 -.004 .476 18 20 2495 ---- .523B .409A .523B .453 -.004 .457 14 22 2500 .460 .503B .393A .444B .435 -.004 16 .439 28 655 2505 .411 .484B .377A .471B .417 -.005 2 .422 7 55 2510 ---- .465B .362A .465B .400 -.005 2 .405 14 2515 .399 .447B .347A .391B .383 -.005 43 .388 1 10 2520 .387 .430B .333A .416B .367 -.006 1 .373 14 48 2525 .375 .413B .319A .350A .352 -.006 48 .358 7 232 2530 ---- .397B .305A .397B .337 -.006 .343 1 11 2535 .321 .381B .293A .367B .323 -.006 5 .329 8 29 2540 .308 .366B .281A .352B .309 -.006 3 .315 7 16 2545 .315 .353B .269A .337B .296 -.006 13 .302 17 45 2550 .300 .338B .258A .286A .284 -.006 50 .290 32 428 2555 ---- .325B .247A .325B .271 -.007 .278 57 2560 .283 .312B .236A .297B .260 -.006 7 .266 12 33 2565 .269 .299B .226A .226A .249 -.006 4 .255 12 135 2570 ---- .287B .217A .287B .238 -.006 .244 18 2575 .259 .276B .208A .232B .228 -.006 46 .234 51 159 2580 ---- .265B .199A .265B .218 -.006 .224 7 15 2585 ---- .254B .191A .254B .208 -.007 .215 7 10 2590 .202 .244B .183A .229B .199 -.007 10 .206 7 62 2595 ---- .234B .176A .234B .191 -.006 .197 8 2600 .202 .225B .168A .184 .182 -.007 173 .189 34 733 2605 .180 .215B .161A .178B .175 -.006 8 .181 18 2610 ---- .207B .154A .207B .167 -.007 28 .174 21 2615 ---- .198B .148A .198B .160 -.007 .167 10 2620 ---- .190B .142A .190B .153 -.007 .160 1 13 2625 ---- .183B .136A .183B .146 -.007 35 .153 1 166 2630 ---- .175B .131A .175B .140 -.007 .147 15 2635 .154 .168B .126A .134A .134 -.007 5 .141 8 9 2640 ---- .162B .121A .162B .129 -.007 .136 16 2645 ---- .155B .116A .155B .123 -.007 .130 17 2650 .119 .149B .112A .120 .118 -.007 50 .125 55 549 2655 .120 .143B .107A .113A .113 -.007 21 .120 18 28 2660 .118 .137B .103A .124B .109 -.007 17 .116 8 24 2665 .113 .132B .099A .104A .104 -.007 24 .111 16 22 2670 .109 .127B .096A .100A .100 -.007 24 .107 19 38 2675 .102 .122B .092A .109B .096 -.007 22 .103 68 185 2680 .098 .117B .089A .092A .092 -.007 10 .099 12 13 2685 .097 .113B .086A .090B .089 -.007 19 .096 10 24 2690 .094 .108B .083A .086A .085 -.007 23 .092 20 2695 .094 .104B .080A .083A .082 -.007 3 .089 12 2700 .085 .100B .077A .079A .079 -.006 34 .085 25 420 2725 .073 .083B .064A .066A .065 -.006 14 .071 3 71 2750 ---- .069B .054A .069B .054 -.005 2 .059 145 2775 .052 .058B .046A .046A .045 -.005 1 .050 36 2800 .042 .049B .039A .039A .038 -.004 12 .042 4 278 2825 ---- .041B .033A .041B .032 -.004 .036 43 2850 .030 .035B .028A .028A .027 -.004 5 .031 116 2875 ---- .031B .026A .031B .023 -.004 .027 3 107 2900 .025 .027B .021A .021A .020 -.004 7 .024 2 125 2925 .024 .024 .019 .020B .018 -.003 19 .021 22 2950 .019 .021 .017A .017A .016 -.003 40 .019 55 2975 .017 .018B .013 .013 .014 -.003 32 .017 24 3000 .017 .017 .012 .013 .013 -.002 22 .015 7 381 3025 .014 .015 .013A .013A .012 -.002 22 .014 63 3050 .013 .014B .009 .009 .011 -.002 43 .013 29 3075 .014 .014 .011A .011A .010 -.002 2 .012 9 3100 .011 .012B .009 .009 .009 -.002 25 .011 118 3125 ---- .011B ---- .011B .009 -.001 .010 4 3150 ---- .011B .009A .011B .008 -.002 .010 53 3175 ---- .010B ---- .010B .008 -.001 .009 9 3200 .008 .009B .008 .008 .008 .000 5 .008 170 3225 ---- ---- ---- ---- .007 -.001 .008 6 3250 ---- .008B ---- .008B .007 .000 .007 14 3275 ---- ---- ---- ---- .007 .000 .007 3 3300 ---- ---- ---- ---- .006 -.001 5 .007 55 3325 ---- ---- ---- ---- .006 .000 2 .006 5 3350 ---- ---- ---- ---- .006 .000 .006 19 3375 ---- ---- ---- ---- .006 .000 .006 11 3400 ---- ---- ---- ---- .006 +.001 .005 78 3425 ---- ---- ---- ---- .005 .000 .005 1 3450 ---- ---- ---- ---- .005 .000 1 .005 12 3475 ---- ---- ---- ---- .005 .000 .005 24 3500 ---- ---- ---- ---- .005 +.001 .004 168 3525 ---- ---- ---- ---- .005 +.001 .004 21 3550 ---- ---- ---- ---- .005 +.001 1 .004 29 3575 ---- ---- ---- ---- .005 +.001 .004 2 3600 ---- ---- ---- ---- .004 .000 5 .004 107 3625 ---- ---- ---- ---- .004 +.001 .003 3650 ---- ---- ---- ---- .004 +.001 .003 20 3675 ---- ---- ---- ---- .004 +.001 .003 30 4000 ---- ---- ---- ---- .002 .000 .002 30 4500 ---- ---- ---- ---- .001 .000 .001 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 ---- 11.953B ---- 11.953B 11.855 +.022 11.833 1300 ---- 11.704B ---- 11.704B 11.605 +.022 11.583 1325 ---- 11.454B ---- 11.454B 11.355 +.022 11.333 1350 ---- 11.204B ---- 11.204B 11.105 +.022 11.083 1375 ---- 10.954B ---- 10.954B 10.855 +.022 10.833 1400 ---- 10.705B ---- 10.705B 10.605 +.022 10.583 1425 ---- 10.455B ---- 10.455B 10.355 +.022 10.333 1450 ---- 10.205B ---- 10.205B 10.105 +.022 10.083 1475 ---- 9.956B ---- 9.956B 9.855 +.022 9.833 1500 ---- 9.704B ---- 9.704B 9.605 +.022 9.583 1525 ---- 9.456B ---- 9.456B 9.355 +.022 9.333 1550 ---- 9.207B ---- 9.207B 9.105 +.022 9.083 1575 ---- 8.955B ---- 8.955B 8.855 +.022 8.833 1600 ---- 8.707B ---- 8.707B 8.605 +.022 8.583 1625 ---- 8.455B ---- 8.455B 8.355 +.022 8.333 1650 ---- 8.206B ---- 8.206B 8.105 +.022 8.083 1675 ---- 7.958B ---- 7.958B 7.855 +.022 7.833 1700 ---- 7.706B ---- 7.706B 7.605 +.022 7.583 1725 ---- 7.457B ---- 7.457B 7.355 +.022 7.333 1750 ---- 7.207B ---- 7.207B 7.105 +.022 7.083 1775 ---- 6.957B ---- 6.957B 6.855 +.022 6.833 1800 ---- 6.707B ---- 6.707B 6.605 +.022 6.583 1825 ---- 6.458B ---- 6.458B 6.355 +.022 6.333 1850 ---- 6.208B ---- 6.208B 6.105 +.022 6.083 20 20 1875 ---- 5.958B ---- 5.958B 5.855 +.022 5.833 1900 ---- 5.710B ---- 5.710B 5.606 +.022 5.584 13 1925 ---- 5.460B ---- 5.460B 5.358 +.022 5.336 1950 ---- 5.213B ---- 5.213B 5.110 +.021 31 5.089 30 30 1975 ---- 4.966B ---- 4.966B 4.864 +.022 4.842 2000 ---- 4.721B ---- 4.721B 4.618 +.021 4.597 3 2025 ---- 4.476B ---- 4.476B 4.373 +.020 4.353 2050 ---- 4.232B ---- 4.232B 4.129 +.019 4.110 1 2075 ---- 3.990B 3.748A 3.990B 3.887 +.018 3.869 2085 ---- 3.894B ---- 3.894B 3.791 +.019 3.772 2090 ---- 3.846B ---- 3.846B 3.743 +.018 3.725 2095 ---- 3.798B ---- 3.798B 3.695 +.018 3.677 2100 ---- 3.780B 3.512A 3.780B 3.647 +.018 3.629 9 2105 ---- 3.702B ---- 3.702B 3.600 +.019 3.581 2110 ---- 3.654B ---- 3.654B 3.552 +.018 3.534 2115 ---- 3.606B ---- 3.606B 3.504 +.018 3.486 2120 ---- 3.559B ---- 3.559B 3.457 +.018 3.439 2125 ---- 3.540B 3.276A 3.540B 3.410 +.018 3.392 2130 ---- 3.463B ---- 3.463B 3.362 +.017 3.345 2135 ---- 3.417B ---- 3.417B 3.315 +.017 3.298 2140 ---- 3.369B ---- 3.369B 3.268 +.017 3.251 2145 ---- 3.322B ---- 3.322B 3.221 +.017 3.204 2150 ---- 3.305B 3.040A 3.305B 3.175 +.017 3.158 3 2155 ---- 3.228B ---- 3.228B 3.128 +.017 3.111 2160 ---- 3.182B ---- 3.182B 3.082 +.017 3.065 2165 ---- 3.135B ---- 3.135B 3.035 +.016 3.019 2170 ---- 3.089B ---- 3.089B 2.989 +.016 2.973 2175 ---- 3.070B 2.812A 3.070B 2.943 +.015 2.928 2180 ---- 2.996B ---- 2.996B 2.897 +.015 2.882 2185 ---- 2.950B ---- 2.950B 2.852 +.015 2.837 2190 ---- 2.904B ---- 2.904B 2.806 +.014 2.792 2195 ---- 2.859B ---- 2.859B 2.761 +.014 2.747 2200 ---- 2.841B 2.588A 2.841B 2.716 +.014 2.702 9 2205 ---- 2.768B ---- 2.768B 2.671 +.013 2.658 2210 ---- 2.723B ---- 2.723B 2.626 +.013 2.613 2215 ---- 2.678B ---- 2.678B 2.582 +.013 2.569 2220 ---- 2.634B ---- 2.634B 2.538 +.013 2.525 2225 ---- 2.616B 2.372A 2.616B 2.494 +.012 2.482 2230 ---- 2.547B ---- 2.547B 2.450 +.012 2.438 2 2235 ---- 2.503B ---- 2.503B 2.407 +.012 2.395 2240 ---- 2.459B ---- 2.459B 2.364 +.012 2.352 1 2245 ---- 2.417B ---- 2.416B 2.321 +.011 2.310 6 2250 ---- 2.397B 2.160A 2.397B 2.278 +.011 2.267 51 2255 ---- 2.334B ---- 2.334B 2.236 +.011 2.225 1 2260 ---- 2.290B ---- 2.290B 2.194 +.011 2.183 2265 ---- 2.247B ---- 2.247B 2.153 +.011 2.142 2270 ---- 2.205B ---- 2.205B 2.112 +.011 2.101 1 2275 ---- 2.187B 1.960A 2.187B 2.071 +.010 2.061 2 2280 ---- 2.124B ---- 2.124B 2.030 +.010 2.020 4 2285 ---- 2.082B ---- 2.082B 1.990 +.009 1.981 2290 ---- 2.041B ---- 2.041B 1.951 +.010 1.941 8 2295 ---- 2.002B ---- 2.002B 1.911 +.009 1.902 15 2300 ---- 1.982B 1.768A 1.982B 1.872 +.008 1.864 1 178 2305 ---- 1.921B ---- 1.921B 1.834 +.008 1.826 5 2310 ---- 1.883B ---- 1.883B 1.796 +.008 1.788 3 2315 ---- 1.844B ---- 1.844B 1.758 +.007 1.751 12 2320 ---- 1.805B ---- 1.805B 1.721 +.007 1.714 5 2325 ---- 1.788B 1.588A 1.788B 1.684 +.007 1.677 312 2330 ---- 1.730B ---- 1.730B 1.648 +.007 1.641 15 2335 ---- 1.693B ---- 1.693B 1.612 +.007 1.605 4 2340 ---- 1.656B ---- 1.656B 1.577 +.007 1.570 8 2345 ---- 1.620B ---- 1.620B 1.542 +.006 1.536 6 2350 ---- 1.606B 1.419A 1.605B 1.508 +.007 1.501 242 2355 ---- 1.549B ---- 1.549B 1.474 +.006 1.468 5 2360 ---- 1.515B ---- 1.514B 1.441 +.006 1.435 1 2365 ---- 1.480B ---- 1.480B 1.408 +.006 1.402 32 2370 ---- 1.449B ---- 1.449B 1.375 +.005 1.370 5 2375 ---- 1.436B 1.262A 1.436B 1.343 +.005 1.338 2380 ---- 1.382B 1.238A 1.238A 1.312 +.005 1.307 6 2385 ---- 1.350B 1.208A 1.208A 1.281 +.004 1.277 20 2390 ---- 1.341B 1.180A 1.337B 1.250 +.003 1.247 2 30 2395 ---- 1.310B 1.144A 1.306B 1.220 +.003 1.217 42 2400 ---- 1.280B 1.111A 1.280B 1.191 +.003 1.188 157 2405 ---- 1.249B 1.089A 1.247B 1.162 +.003 1.159 9 2410 ---- 1.221B 1.061A 1.216B 1.133 +.002 1.131 9 2415 ---- 1.191B 1.035A 1.187B 1.105 +.001 1.104 8 2420 ---- 1.164B 1.009A 1.161B 1.078 +.001 1.077 12 2425 1.098 1.135B .983A 1.102B 1.051 +.001 3 1.050 17 2430 ---- 1.108B .958A 1.108B 1.025 +.001 1.024 5 2435 ---- 1.082B .934A 1.082B .999 +.001 .998 25 2440 ---- 1.055B .911A 1.055B .973 .000 .973 9 2445 ---- 1.030B .885A 1.030B .948 .000 .948 3 35 2450 .889 1.004B .863A .996B .924 .000 14 .924 4 157 2455 ---- .980B .841A .980B .900 -.001 .901 11 2460 ---- .954B .820A .954B .877 .000 .877 6 2465 ---- .932B .798A .932B .854 -.001 .855 1 2470 .881 .907B .777A .827A .832 .000 2 .832 8 2475 .871 .885B .754A .805A .810 -.001 1 .811 27 2480 .846 .863B .736A .852B .788 -.001 2 .789 16 16 2485 .828 .841B .716A .763A .767 -.002 3 .769 8 2490 .801 .819B .696A .809B .747 -.001 4 .748 3 2495 .780 .798B .677A .788B .727 -.001 3 .728 5 2500 ---- .778B .660A .778B .707 -.002 2 .709 1 404 2505 ---- .758B .643A .758B .688 -.002 .690 4 9 2510 ---- .740B .626A .740B .669 -.003 .672 4 4 2515 ---- .721B .609A .721B .651 -.003 .654 1 2520 .642 .701B .593A .631A .633 -.003 7 .636 6 2525 ---- .683B .577A .683B .615 -.004 70 .619 62 2530 ---- .665B .562A .665B .598 -.004 .602 5 2535 ---- .648B .547A .648B .582 -.004 .586 13 2540 ---- .631B .532A .631B .565 -.006 .571 5 8 2545 .578 .614B .518A .550A .550 -.005 7 .555 24 2550 .560 .599B .504A .535A .535 -.005 14 .540 53 2555 ---- .583B .490A .583B .520 -.006 .526 8 2560 ---- .568B .477A .568B .506 -.006 .512 150 2565 ---- .553B .464A .553B .492 -.006 .498 8 2570 .491 .538B .452A .452A .479 -.006 4 .485 6 2575 .449 .524B .439A .511B .466 -.006 4 .472 16 122 2580 ---- .511B .428A .511B .453 -.006 .459 8 2585 ---- .498B .416A .498B .441 -.006 .447 2590 ---- .485B .405A .485B .429 -.006 1 .435 7 2595 .419 .472B .394A .458B .417 -.006 4 .423 6 2600 ---- .460B .384A .460B .406 -.005 70 .411 3 716 2605 ---- .448B .374A .448B .395 -.005 .400 6 8 2610 .409 .436B .364A .422B .385 -.005 5 .390 6 8 2615 ---- .425B .354A .425B .374 -.005 .379 8 2620 .385 .414B .345A .365A .364 -.005 6 .369 13 2625 .357 .403B .336A .389B .354 -.005 16 .359 10 2630 ---- .392B .327A .392B .345 -.005 .350 7 2635 ---- .382B .320A .382B .336 -.004 .340 6 6 2640 .346 .372B .311A .327A .327 -.004 6 .331 6 2645 ---- .363B .304A .363B .318 -.005 .323 14 15 2650 ---- .353B .296A .353B .310 -.004 .314 10 148 2655 ---- .344B .288A .344B .301 -.005 .306 13 25 2660 ---- .335B .281A .335B .293 -.005 .298 7 13 2665 ---- .327B .274A .327B .286 -.004 .290 14 9 2670 ---- .318B .266A .318B .278 -.005 .283 20 21 2675 ---- .310B .259A .310B .271 -.005 .276 3 7 2680 ---- .302B .253A .302B .264 -.004 .268 5 5 2685 ---- .295B .247A .295B .257 -.005 1 .262 10 11 2700 ---- .273B .229A .273B .238 -.004 14 .242 29 227 2725 .229 .241B .203A .210A .209 -.004 11 .213 4 51 2750 ---- .213B .180A .213B .185 -.003 .188 26 2775 ---- .189B .159A .189B .164 -.003 1 .167 34 40 2800 ---- .168B .142A .168B .145 -.003 7 .148 413 454 2825 ---- .150B .128A .150B .130 -.002 .132 36 2850 .121 .134B .115A .117 .116 -.002 2 .118 2 187 2875 ---- .120B .104A .120B .105 -.001 .106 7 2900 .110 .110 .094A .094A .094 -.001 9 .095 21 2925 ---- .098B .085A .098B .085 -.001 .086 1 2950 ---- .089B .077A .089B .077 -.001 .078 16 2975 ---- .080B .070A .080B .070 -.001 1 .071 3 14 3000 ---- .073B ---- .073B .064 .000 3 .064 2 211 3025 ---- .067B .058A .067B .059 .000 .059 1 9 3050 ---- .061B .053A .061B .054 .000 .054 9 3075 ---- .056B ---- .056B .049 .000 .049 20 3100 .045 .052B .045 .045 .045 .000 5 .045 5 684 3125 ---- .048B ---- .048B .042 .000 .042 15 3150 ---- .044B ---- .044B .038 -.001 .039 6 3175 ---- .041B ---- .041B .035 -.001 .036 5 3200 .032 .038B .032 .032 .033 .000 3 .033 211 3225 ---- .036B ---- .036B .030 -.001 2 .031 6 3250 ---- .033B ---- .033B .028 -.001 .029 110 3275 ---- .031B ---- .030B .026 -.001 .027 3 3300 .024 .029B .024 .024 .024 -.001 12 .025 37 3325 ---- .027B ---- .027B .023 -.001 .024 2 3350 .021 .025B .021 .021 .021 -.001 6 .022 6 3375 ---- .022B ---- ---- .020 -.001 .021 5 3400 .019 .021B .019 .019 .018 -.002 3 .020 30 3425 ---- ---- ---- ---- .017 -.002 .019 8 3450 ---- ---- ---- ---- .016 -.002 .018 15 3475 ---- ---- ---- ---- .015 -.002 .017 3500 ---- ---- ---- ---- .014 -.002 .016 216 3525 ---- ---- ---- ---- .014 -.001 .015 3 3550 ---- ---- ---- ---- .013 -.002 .015 18 3575 ---- ---- ---- ---- .012 -.002 .014 1 3600 ---- ---- ---- ---- .012 -.001 .013 11 3625 ---- ---- ---- ---- .011 -.002 .013 2 3650 ---- ---- ---- ---- .011 -.001 .012 36 3675 ---- ---- ---- ---- .010 -.002 .012 6 4000 ---- ---- ---- ---- .006 -.001 .007 4500 ---- ---- ---- ---- .004 -.001 .005 5000 ---- ---- ---- ---- .004 .000 .004 27 6000 ---- ---- ---- ---- .003 .000 .003 7000 ---- ---- ---- ---- .003 +.001 .002 8000 ---- ---- ---- ---- .002 .000 .002 9000 ---- ---- ---- ---- .001 -.001 .002 10000 ---- ---- ---- ---- .001 -.001 .002 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.355 +.022 17.333 750 ---- ---- ---- ---- 17.105 +.022 17.083 775 ---- ---- ---- ---- 16.855 +.022 16.833 800 ---- ---- ---- ---- 16.605 +.022 16.583 1 1 825 ---- ---- ---- ---- 16.355 +.022 16.333 850 ---- ---- ---- ---- 16.105 +.022 16.083 875 ---- ---- ---- ---- 15.855 +.022 15.833 900 ---- ---- ---- ---- 15.605 +.022 15.583 925 ---- ---- ---- ---- 15.355 +.022 15.333 950 ---- ---- ---- ---- 15.105 +.022 15.083 975 ---- ---- ---- ---- 14.855 +.022 14.833 1000 ---- ---- ---- ---- 14.605 +.022 14.583 1025 ---- ---- ---- ---- 14.355 +.022 14.333 1050 ---- ---- ---- ---- 14.105 +.022 14.083 1075 ---- ---- ---- ---- 13.855 +.022 13.833 1100 ---- ---- ---- ---- 13.605 +.022 13.583 1125 ---- ---- ---- ---- 13.355 +.022 13.333 1150 ---- ---- ---- ---- 13.105 +.022 13.083 1175 ---- ---- ---- ---- 12.855 +.022 12.833 1200 ---- ---- ---- ---- 12.605 +.022 12.583 1225 ---- ---- ---- ---- 12.355 +.022 12.333 1250 ---- ---- ---- ---- 12.105 +.022 12.083 1275 ---- ---- ---- ---- 11.855 +.022 11.833 1300 ---- ---- ---- ---- 11.605 +.022 11.583 1325 ---- ---- ---- ---- 11.355 +.022 11.333 1350 ---- ---- ---- ---- 11.105 +.022 11.083 1375 ---- ---- ---- ---- 10.855 +.022 10.833 1400 ---- ---- ---- ---- 10.605 +.022 10.583 1425 ---- ---- ---- ---- 10.355 +.022 10.333 1450 ---- ---- ---- ---- 10.105 +.022 10.083 1475 ---- ---- ---- ---- 9.855 +.022 9.833 1500 ---- ---- ---- ---- 9.605 +.022 9.583 4 1525 ---- ---- ---- ---- 9.355 +.022 9.333 1550 ---- ---- ---- ---- 9.105 +.022 9.083 1575 ---- ---- ---- ---- 8.855 +.022 8.833 1600 ---- ---- ---- ---- 8.605 +.022 8.583 1625 ---- ---- ---- ---- 8.355 +.022 8.333 1650 ---- ---- ---- ---- 8.105 +.022 8.083 1675 ---- ---- ---- ---- 7.855 +.022 7.833 1700 ---- ---- ---- ---- 7.605 +.022 7.583 1725 ---- ---- ---- ---- 7.355 +.022 7.333 1750 ---- ---- ---- ---- 7.105 +.022 7.083 50 1775 ---- ---- ---- ---- 6.855 +.022 6.833 19 1800 ---- ---- ---- ---- 6.605 +.022 6.583 50 223 1825 ---- ---- ---- ---- 6.355 +.021 6.334 1850 ---- ---- ---- ---- 6.107 +.022 6.085 6 1875 ---- ---- ---- ---- 5.859 +.021 5.838 2 1900 ---- ---- ---- ---- 5.613 +.021 5.592 3 1925 ---- ---- ---- ---- 5.368 +.021 5.347 2 1950 ---- ---- ---- ---- 5.124 +.021 5.103 4 1975 ---- ---- ---- ---- 4.882 +.021 4.861 2000 ---- ---- 4.500A 4.500A 4.641 +.021 32 4.620 18 2025 ---- 4.531B 4.264A 4.531B 4.402 +.021 4.381 2050 ---- 4.293B 4.028A 4.293B 4.165 +.021 4.144 2075 ---- 4.057B 3.796A 4.057B 3.931 +.021 3.910 1 2100 ---- 3.824B 3.568A 3.824B 3.699 +.019 3.680 21 2125 ---- 3.594B 3.340A 3.594B 3.471 +.018 3.453 138 2150 ---- 3.368B 3.120A 3.368B 3.246 +.015 3.231 2175 ---- 3.147B 2.904A 3.147B 3.026 +.013 3.013 54 2200 ---- 2.932B 2.696A 2.932B 2.812 +.011 2.801 30 2225 ---- 2.720B 2.492A 2.720B 2.604 +.010 2.594 1 2250 ---- 2.518B 2.299A 2.518B 2.404 +.009 2.395 22 2275 2.245 2.320B 2.110A 2.320B 2.212 +.008 1 2.204 230 2300 ---- 2.133B 1.935A 2.133B 2.029 +.006 2.023 308 2325 ---- 1.954B 1.768A 1.954B 1.856 +.005 1.851 267 2350 ---- 1.785B 1.610A 1.785B 1.693 +.004 1.689 1 248 2375 ---- 1.630B 1.464A 1.630B 1.540 +.004 1.536 87 2400 1.442 1.484B 1.326A 1.450B 1.397 +.002 1 1.395 9 234 2425 1.279 1.347B 1.200A 1.341B 1.264 .000 9 1.264 8 32 2450 1.200 1.221B 1.083A 1.138A 1.142 -.001 2 1.143 41 249 2475 1.031 1.104B .977A .977A 1.030 .000 8 1.030 226 2500 .972 .998B .881A .926A .927 -.002 7 .929 127 1316 2525 ---- .902B .794A .901B .834 -.003 .837 50 61 2550 .797 .814B .714A .747A .750 -.004 25 .754 4 526 2575 ---- .734B .642A .734B .674 -.005 .679 149 2600 .629 .663B .579A .579A .605 -.006 1 .611 9 522 2625 ---- .599B .520A .599B .544 -.006 .550 326 2650 .528 .541B .471A .491A .490 -.006 1 .496 22 544 2675 .470 .489B .427A .477B .442 -.007 5 .449 64 2700 .420 .444B .387A .400A .400 -.007 3 .407 52 1865 2725 ---- .402B .351A .402B .362 -.007 .369 28 2750 ---- .366B .320A .366B .328 -.007 .335 311 2775 ---- .333B .291A .332B .299 -.006 .305 4 2800 ---- .303B .266A .303B .272 -.005 1 .277 9 972 2825 .265 .277B .244A .267B .248 -.005 5 .253 285 2850 .243 .254B .224A .227A .226 -.006 4 .232 749 2875 ---- .233B .206A .233B .207 -.006 .213 193 2900 .203 .214B .189A .191A .190 -.006 8 .196 12 934 2925 ---- .197B .175A .197B .176 -.004 .180 10 277 2950 ---- .182B .163A .182B .163 -.003 1 .166 4 29 2975 ---- .168B .151A .168B .151 -.003 .154 19 3000 .149 .155B .140A .141A .140 -.002 2 .142 216 3685 3025 ---- .144B .131A .144B .130 -.002 1 .132 30 3050 ---- .134B .121A .134B .121 -.002 .123 26 3075 ---- .124B .113A .124B .113 -.001 .114 268 3100 ---- .116B .106A .116B .105 -.002 .107 242 3125 .106 .108B .099A .099A .098 -.002 1 .100 10 3150 ---- .101B .092A .101B .092 -.001 .093 160 3175 ---- .095B .086A .095B .086 -.001 .087 2 3200 ---- .089B .081A .089B .080 -.002 1 .082 2 471 3225 ---- .083B .076A .083B .076 -.001 .077 2 3250 ---- .078B .072A .078B .071 -.002 .073 97 3275 ---- .073B .067A .073B .067 -.002 .069 2 3300 ---- .069B .063A .069B .063 -.002 .065 127 3325 ---- .065B .060A .065B .060 -.001 .061 4 3350 .060 .062B .057A .057A .056 -.002 4 .058 69 3375 ---- .058B .054A .058B .053 -.002 .055 2 3400 ---- .055B ---- .055B .051 -.001 .052 76 3425 ---- .052B ---- .052B .048 -.002 .050 119 3450 ---- .050B ---- .049B .045 -.002 .047 11 3475 ---- .047B ---- .047B .043 -.002 3 .045 1 3500 ---- .045B ---- .044B .041 -.002 .043 2723 3525 ---- .043B ---- .042B .039 -.002 .041 5 3550 ---- .041B ---- .040B .037 -.002 .039 47 3575 ---- .039B ---- .038B .035 -.002 .037 3 3600 ---- .037B ---- .036B .033 -.002 .035 155 3625 ---- .035B ---- .034B .031 -.002 .033 1 7 3650 ---- .034B ---- .033B .030 -.002 .032 1 3675 ---- .032B ---- .031B .028 -.002 .030 3700 ---- .031B ---- .030B .027 -.002 .029 252 3725 ---- .029B ---- ---- .026 -.002 .028 9 3750 ---- ---- ---- ---- .024 -.002 .026 8 3775 ---- ---- ---- ---- .023 -.002 .025 2 3800 ---- ---- ---- ---- .022 -.002 .024 8 3825 ---- ---- ---- ---- .022 -.002 .024 2 3850 ---- ---- ---- ---- .021 -.002 .023 21 3875 ---- ---- ---- ---- .020 -.002 .022 3900 ---- ---- ---- ---- .020 -.001 .021 2 3925 ---- ---- ---- ---- .019 -.002 .021 1 3950 ---- ---- ---- ---- .018 -.002 .020 11 3975 ---- ---- ---- ---- .018 -.001 .019 4000 ---- ---- ---- ---- .017 -.002 .019 2144 4025 ---- ---- ---- ---- .017 -.001 .018 4050 ---- ---- ---- ---- .017 -.001 .018 1 4075 ---- ---- ---- ---- .016 -.001 .017 10 4500 ---- ---- ---- ---- .011 -.001 .012 290 5000 ---- ---- ---- ---- .009 .000 .009 1985 6000 ---- ---- ---- ---- .006 .000 .006 442 7000 ---- ---- ---- ---- .004 .000 .004 52 7500 ---- ---- ---- ---- .004 .000 .004 91 8000 ---- ---- ---- ---- .003 .000 .003 13 9000 ---- ---- ---- ---- .003 .000 .003 41 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 11.715 +.032 11.683 1350 ---- ---- ---- ---- 11.465 +.032 11.433 1375 ---- ---- ---- ---- 11.215 +.032 11.183 1400 ---- ---- ---- ---- 10.965 +.032 10.933 1425 ---- ---- ---- ---- 10.715 +.032 10.683 1450 ---- ---- ---- ---- 10.465 +.032 10.433 1475 ---- ---- ---- ---- 10.215 +.032 10.183 1500 ---- ---- ---- ---- 9.965 +.032 9.933 1525 ---- ---- ---- ---- 9.715 +.032 9.683 1550 ---- ---- ---- ---- 9.465 +.032 9.433 1575 ---- ---- ---- ---- 9.215 +.032 9.183 1600 ---- ---- ---- ---- 8.965 +.032 8.933 1625 ---- ---- ---- ---- 8.715 +.032 8.683 1650 ---- ---- ---- ---- 8.465 +.032 8.433 1675 ---- ---- ---- ---- 8.215 +.032 8.183 1700 ---- ---- ---- ---- 7.965 +.032 7.933 1725 ---- ---- ---- ---- 7.715 +.032 7.683 1750 ---- ---- ---- ---- 7.465 +.032 7.433 1775 ---- ---- ---- ---- 7.215 +.032 7.183 1800 ---- ---- ---- ---- 6.966 +.032 6.934 1825 ---- ---- ---- ---- 6.717 +.031 6.686 1850 ---- ---- ---- ---- 6.470 +.031 6.439 1875 ---- ---- ---- ---- 6.224 +.031 6.193 1900 ---- ---- ---- ---- 5.980 +.031 5.949 13 1925 ---- ---- ---- ---- 5.736 +.030 5.706 1950 ---- ---- ---- ---- 5.495 +.030 5.465 1975 ---- 5.295B 5.110A 5.295B 5.255 +.030 5.225 2000 ---- 5.146B 4.875A 5.146B 5.017 +.029 4.988 2025 ---- 4.909B 4.640A 4.909B 4.781 +.029 4.752 2050 ---- 4.675B 4.409A 4.675B 4.547 +.028 4.519 2075 ---- 4.442B 4.180A 4.442B 4.316 +.027 4.289 2100 ---- 4.213B 3.955A 4.213B 4.088 +.025 4.063 2125 ---- 3.987B 3.730A 3.987B 3.864 +.025 3.839 2150 ---- 3.766B 3.515A 3.766B 3.644 +.023 3.621 2175 ---- 3.549B 3.304A 3.548B 3.429 +.022 3.407 2200 ---- 3.337B 3.099A 3.336B 3.219 +.021 3.198 3 2225 ---- 3.130B 2.899A 3.129B 3.015 +.020 2.995 2250 ---- 2.930B 2.705A 2.929B 2.818 +.019 2.799 1 2275 ---- 2.736B 2.520A 2.735B 2.627 +.017 2.610 2300 ---- 2.549B 2.344A 2.548B 2.444 +.016 2.428 6 2325 ---- 2.370B 2.175A 2.370B 2.269 +.015 2.254 130 2350 ---- 2.199B 2.014A 2.198B 2.102 +.014 2.088 49 2375 ---- 2.036B 1.860A 2.035B 1.944 +.013 1.931 4 2400 ---- 1.882B 1.716A 1.882B 1.794 +.011 1.783 1 139 2425 ---- 1.738B 1.580A 1.738B 1.654 +.010 1.644 68 2450 ---- 1.603B 1.455A 1.603B 1.522 +.009 1.513 1 2475 ---- 1.475B 1.337A 1.475B 1.399 +.007 1.392 4 2500 1.236 1.357B 1.228A 1.357B 1.285 +.006 7 1.279 3 64 2525 ---- 1.248B 1.128A 1.248B 1.180 +.006 1.174 11 2550 ---- 1.149B 1.035A 1.149B 1.082 +.004 1.078 207 2575 ---- 1.056B .950A 1.056B .993 +.004 .989 23 2600 ---- .970B .872A .970B .911 +.003 .908 1 326 2625 ---- .892B .801A .892B .836 +.002 .834 9 2650 ---- .821B .736A .819B .768 +.002 .766 33 2675 ---- .754B .677A .754B .706 +.002 .704 9 2700 ---- .695B .623A .694B .649 +.001 .648 10 2725 ---- .640B .574A .640B .597 .000 .597 11 2750 ---- .591B .530A .590B .551 +.001 .550 115 2775 ---- .545B .490A .545B .508 .000 .508 5 2800 ---- .504B .454A .504B .470 .000 .470 203 2825 ---- .467B .420A .467B .434 -.001 .435 7 2850 .423 .433B .390A .427B .403 .000 4 .403 7 2875 ---- .403B .363A .402B .374 -.001 .375 2900 ---- .374B .338A .374B .348 -.001 .349 2 13 2925 ---- .349B .316A .348B .324 -.001 .325 5 2950 ---- .325B .296A .322B .302 -.001 .303 2975 ---- .304B .277A .301B .282 -.001 .283 24 3000 ---- .284B .259A .283B .264 -.001 .265 1 152 3025 ---- .266B .244A .264B .247 -.002 .249 2 23 3050 .243 .250B .229A .232A .232 -.002 4 .234 3 8 3075 ---- .235B .216A .235B .218 -.002 .220 18 3100 ---- .221B .204A .221B .205 -.002 .207 19 3125 ---- .208B .193A .208B .194 -.001 .195 11 3150 ---- .196B .182A .195B .183 -.001 .184 4 3175 ---- .185B .173A .184B .173 -.001 .174 10 3200 ---- .174B .164A .174B .164 -.001 .165 3225 ---- .165B .155A .163B .155 -.001 .156 10 3250 ---- .156B .147A .156B .147 -.001 .148 26 38 3275 ---- .148B ---- .148B .139 -.001 .140 1 3300 ---- .140B ---- .140B .132 -.001 .133 9 3325 ---- .133B .126A .133B .126 -.001 .127 6 3350 ---- .126B .120A .126B .120 -.001 .121 14 3375 ---- .120B .114A .120B .114 -.001 .115 32 3400 ---- .115B ---- .115B .109 .000 .109 8 3425 ---- .109B ---- .108B .104 .000 .104 3450 ---- .104B ---- .104B .099 .000 .099 13 3475 ---- .099B ---- .099B .094 -.001 .095 1 3500 ---- .095B ---- .095B .090 .000 .090 54 3525 ---- .091B ---- .090B .086 .000 .086 3 3550 ---- .087B ---- .087B .082 -.001 .083 12 3575 ---- .083B ---- .083B .079 .000 .079 63 3600 ---- .079B ---- .079B .075 -.001 .076 200 3800 ---- .057B ---- .057B .054 .000 .054 220 4200 ---- ---- ---- ---- .030 -.001 .031 100 4300 ---- ---- ---- ---- .027 -.001 .028 150 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 11.715 +.032 11.683 1350 ---- ---- ---- ---- 11.465 +.032 11.433 1375 ---- ---- ---- ---- 11.215 +.032 11.183 1400 ---- ---- ---- ---- 10.965 +.032 10.933 1425 ---- ---- ---- ---- 10.715 +.032 10.683 1450 ---- ---- ---- ---- 10.465 +.032 10.433 1475 ---- ---- ---- ---- 10.215 +.032 10.183 1500 ---- ---- ---- ---- 9.965 +.032 9.933 1525 ---- ---- ---- ---- 9.715 +.032 9.683 1550 ---- ---- ---- ---- 9.465 +.032 9.433 1575 ---- ---- ---- ---- 9.215 +.032 9.183 1600 ---- ---- ---- ---- 8.965 +.032 8.933 1625 ---- ---- ---- ---- 8.715 +.032 8.683 1650 ---- ---- ---- ---- 8.465 +.032 8.433 1675 ---- ---- ---- ---- 8.215 +.032 8.183 1700 ---- ---- ---- ---- 7.965 +.032 7.933 1725 ---- ---- ---- ---- 7.715 +.032 7.683 1750 ---- ---- ---- ---- 7.465 +.031 7.434 1775 ---- ---- ---- ---- 7.217 +.031 7.186 1800 ---- ---- ---- ---- 6.970 +.031 5 6.939 2 1825 ---- ---- ---- ---- 6.724 +.030 6.694 1850 ---- ---- ---- ---- 6.480 +.030 6.450 1875 ---- ---- ---- ---- 6.237 +.029 6.208 1900 ---- ---- ---- ---- 5.996 +.029 5.967 1925 ---- 5.794B 5.615A 5.794B 5.757 +.029 5.728 1950 ---- 5.645B 5.379A 5.645B 5.519 +.027 5.492 1975 ---- 5.410B 5.142A 5.410B 5.284 +.027 5.257 2 2000 ---- 5.173B 4.913A 5.173B 5.051 +.026 5.025 2025 ---- 4.944B 4.685A 4.944B 4.821 +.026 4.795 2050 ---- 4.714B 4.458A 4.714B 4.593 +.024 4.569 2 2075 ---- 4.488B 4.235A 4.488B 4.370 +.024 4.346 2100 ---- 4.266B 4.018A 4.266B 4.149 +.023 4.126 2125 ---- 4.049B 3.806A 4.048B 3.933 +.022 3.911 2150 ---- 3.835B 3.598A 3.834B 3.722 +.022 3.700 2175 ---- 3.626B 3.395A 3.626B 3.516 +.022 3.494 2200 ---- 3.423B 3.199A 3.422B 3.315 +.021 3.294 1 2225 ---- 3.226B 3.010A 3.225B 3.121 +.021 3.100 2250 ---- 3.035B 2.827A 3.034B 2.933 +.021 2.912 2275 ---- 2.851B 2.651A 2.850B 2.751 +.019 2.732 2300 ---- 2.673B 2.482A 2.673B 2.577 +.019 2.558 2325 ---- 2.503B 2.320A 2.502B 2.411 +.018 2.393 1 2350 ---- 2.341B 2.168A 2.341B 2.252 +.017 2.235 3 2375 ---- 2.185B 2.021A 2.185B 2.101 +.015 2.086 2400 ---- 2.038B 1.884A 2.037B 1.958 +.013 1.945 1 2425 ---- 1.899B 1.754A 1.898B 1.823 +.011 1.812 2450 ---- 1.767B 1.631A 1.766B 1.696 +.010 1.686 2475 ---- 1.644B 1.517A 1.644B 1.576 +.008 1.568 2500 ---- 1.528B 1.409A 1.528B 1.464 +.006 1.458 2 2525 ---- 1.424B 1.308A 1.424B 1.360 +.005 1.355 50 2550 ---- 1.323B 1.215A 1.323B 1.263 +.005 1.258 2575 ---- 1.231B 1.128A 1.231B 1.172 +.004 1.168 2600 ---- 1.142B 1.047A 1.142B 1.089 +.004 1.085 2 2625 1.001 1.061B .973A 1.008B 1.011 +.004 4 1.007 2650 ---- .986B .905A .986B .939 +.003 .936 100 2675 ---- .916B .842A .916B .873 +.003 .870 2700 ---- .854B .783A .854B .812 +.002 .810 3 2725 ---- .796B .733A .795B .757 +.002 .755 2750 .697 .743B .683A .705B .705 +.001 2 .704 2775 ---- .693B .640A .693B .658 +.001 .657 2800 ---- .648B .600A .648B .615 .000 .615 3 2825 ---- .606B .559A .606B .575 -.001 .576 2850 ---- .568B .526A .568B .538 -.001 .539 2875 ---- .533B .495A .533B .505 -.001 .506 5 2900 ---- .500B .465A .500B .473 -.002 .475 13 2925 ---- .470B .438A .470B .445 -.002 .447 11 2950 ---- .442B .413A .442B .418 -.002 .420 5 2975 ---- .417B .390A .417B .393 -.003 .396 4 4 3000 ---- .393B .368A .393B .371 -.002 .373 1 3025 ---- .371B .349A .370B .350 -.002 .352 3050 ---- .351B .330A .351B .331 -.002 .333 3075 ---- .332B .313A .332B .313 -.002 .315 3100 ---- .315B .296A .314B .297 -.002 .299 2 3125 ---- .299B .281A .299B .282 -.002 .284 3150 ---- .283B .267A .282B .268 -.002 .270 3175 ---- .269B .254A .268B .255 -.002 .257 3200 ---- .256B .242A .256B .243 -.002 .245 3225 ---- .244B ---- .243B .232 -.001 .233 3250 ---- .232B ---- .232B .221 -.002 .223 3275 ---- .221B ---- .221B .211 -.002 .213 3300 ---- .211B ---- .211B .202 -.001 .203 3325 ---- .202B ---- .202B .193 -.001 .194 3350 ---- .193B ---- .193B .184 -.002 .186 3375 ---- .184B ---- .184B .176 -.002 .178 3400 ---- .176B ---- .176B .169 -.001 .170 1 2 3425 ---- .169B ---- .169B .162 -.001 .163 3450 ---- .162B ---- .161B .155 -.002 .157 3475 ---- .155B ---- .155B .148 -.002 .150 3500 ---- .149B ---- .149B .142 -.002 .144 6 3525 ---- .143B ---- .143B .136 -.002 .138 3550 ---- .137B ---- .137B .131 -.002 .133 3575 ---- .132B ---- .131B .126 -.002 .128 4000 ---- ---- ---- ---- .069 -.001 .070 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 13.965 +.032 13.933 1125 ---- ---- ---- ---- 13.715 +.032 13.683 1150 ---- ---- ---- ---- 13.465 +.032 13.433 1175 ---- ---- ---- ---- 13.215 +.032 13.183 1200 ---- ---- ---- ---- 12.965 +.032 12.933 1225 ---- ---- ---- ---- 12.715 +.032 12.683 1250 ---- ---- ---- ---- 12.465 +.032 12.433 1275 ---- ---- ---- ---- 12.215 +.032 12.183 1300 ---- ---- ---- ---- 11.965 +.032 11.933 1325 ---- ---- ---- ---- 11.715 +.032 11.683 1350 ---- ---- ---- ---- 11.465 +.032 11.433 1375 ---- ---- ---- ---- 11.215 +.032 11.183 1400 ---- ---- ---- ---- 10.965 +.032 10.933 1425 ---- ---- ---- ---- 10.715 +.032 10.683 1450 ---- ---- ---- ---- 10.465 +.032 10.433 1475 ---- ---- ---- ---- 10.215 +.032 10.183 1500 ---- ---- ---- ---- 9.965 +.032 9.933 1525 ---- ---- ---- ---- 9.715 +.032 9.683 1550 ---- ---- ---- ---- 9.465 +.032 9.433 1575 ---- ---- ---- ---- 9.215 +.032 9.183 1600 ---- ---- ---- ---- 8.965 +.032 8.933 1625 ---- ---- ---- ---- 8.715 +.032 8.683 1650 ---- ---- ---- ---- 8.465 +.032 8.433 1675 ---- ---- ---- ---- 8.215 +.032 8.183 3 1700 ---- ---- ---- ---- 7.965 +.031 7.934 1725 ---- ---- ---- ---- 7.717 +.031 7.686 90 1750 ---- ---- ---- ---- 7.470 +.031 7.439 8 1775 ---- ---- ---- ---- 7.224 +.031 7.193 1800 ---- ---- ---- ---- 6.980 +.031 6.949 1825 ---- ---- ---- ---- 6.737 +.030 6.707 1850 ---- ---- ---- ---- 6.496 +.030 6.466 1875 ---- ---- 6.111A 6.111A 6.257 +.030 6.227 1900 ---- 6.144B 5.879A 6.144B 6.020 +.029 5.991 1925 ---- 5.906B 5.642A 5.906B 5.784 +.028 5.756 1950 ---- 5.672B 5.411A 5.672B 5.552 +.028 5.524 1975 ---- 5.440B 5.185A 5.440B 5.321 +.027 5.294 2000 ---- 5.211B 4.956A 5.211B 5.094 +.027 5.067 2 2025 ---- 4.987B 4.736A 4.987B 4.870 +.026 4.844 2050 ---- 4.763B 4.515A 4.763B 4.649 +.026 4.623 2075 ---- 4.544B 4.303A 4.544B 4.432 +.025 4.407 2100 ---- 4.330B 4.093A 4.329B 4.219 +.024 4.195 2 2125 ---- 4.119B 3.888A 4.119B 4.011 +.024 3.987 2150 ---- 3.914B 3.688A 3.914B 3.808 +.024 3.784 2175 ---- 3.713B 3.493A 3.712B 3.609 +.023 3.586 2200 ---- 3.518B 3.305A 3.518B 3.417 +.023 3.394 11 2225 ---- 3.328B 3.123A 3.327B 3.230 +.023 3.207 2250 ---- 3.145B 2.947A 3.145B 3.049 +.022 3.027 2275 ---- 2.968B 2.776A 2.968B 2.875 +.021 2.854 2300 ---- 2.797B 2.615A 2.796B 2.708 +.021 2.687 27 2325 ---- 2.634B 2.460A 2.634B 2.547 +.019 2.528 1 2350 ---- 2.477B 2.312A 2.476B 2.394 +.018 2.376 18 2375 ---- 2.328B 2.171A 2.327B 2.248 +.017 2.231 2400 ---- 2.193B 2.034A 2.193B 2.109 +.015 2.094 224 2425 ---- 2.058B 1.906A 2.058B 1.978 +.014 1.964 76 2450 ---- 1.930B 1.787A 1.926B 1.854 +.013 1.841 15 2475 ---- 1.810B 1.674A 1.810B 1.737 +.012 1.725 2500 ---- 1.698B 1.568A 1.698B 1.627 +.011 1.616 10 83 2525 ---- 1.592B 1.469A 1.592B 1.524 +.009 1.515 28 2550 ---- 1.492B 1.377A 1.492B 1.428 +.009 1.419 4 10 2575 ---- 1.397B 1.289A 1.397B 1.337 +.007 1.330 4 2600 1.281 1.310B 1.208A 1.254A 1.254 +.007 10 1.247 5 604 2625 ---- 1.230B 1.134A 1.230B 1.175 +.006 1.169 30 2650 ---- 1.154B 1.064A 1.154B 1.103 +.006 1.097 263 2675 ---- 1.083B 1.000A 1.083B 1.035 +.005 1.030 50 2700 ---- 1.019B .940A 1.017B .973 +.005 .968 201 335 2725 ---- .959B .884A .956B .914 +.003 .911 22 2750 ---- .902B .833A .901B .861 +.004 .857 86 2775 ---- .849B .785A .847B .811 +.003 .808 67 2800 ---- .801B .741A .798B .764 +.002 .762 4 78 2825 ---- .756B .699A .753B .721 +.002 .719 12 2850 ---- .715B .661A .712B .681 +.001 .680 2875 ---- .676B .625A .673B .644 +.001 .643 100 100 2900 ---- .640B .593A .637B .610 +.001 .609 354 2925 ---- .606B .562A .604B .578 .000 .578 5 8 2950 ---- .575B .534A .572B .548 .000 .548 2975 ---- .546B .508A .543B .520 -.001 .521 69 3000 .502 .519B .483A .493B .495 -.001 102 .496 6 405 3025 ---- .494B .460A .491B .471 -.001 .472 15 3050 ---- .470B .439A .467B .448 -.001 .449 3075 ---- .448B .419A .445B .427 -.002 .429 3100 ---- .427B .400A .424B .407 -.002 .409 1 3125 ---- .408B .382A .405B .389 -.002 .391 3150 ---- .389B .366A .387B .372 -.002 .374 43 3175 ---- .372B .350A .370B .356 -.001 .357 3200 ---- .356B .336A .354B .341 -.001 .342 11 3225 ---- .341B .322A .339B .326 -.002 .328 3250 ---- .327B .309A .326B .313 -.001 .314 245 3275 ---- .314B .297A .314B .300 -.001 .301 18 18 3300 ---- .301B .285A .299B .288 -.001 .289 89 3325 ---- .289B .274A .287B .277 -.001 .278 1 3350 ---- .278B .264A .278B .267 .000 .267 8 3375 ---- .267B .254A .267B .257 .000 .257 9 3400 ---- .257B .245A .257B .247 .000 .247 83 3425 ---- .247B .236A .247B .238 .000 .238 3450 ---- .238B .228A .237B .229 -.001 .230 3475 ---- .229B .220A .229B .221 -.001 .222 10 3500 ---- .221B .213A .221B .213 -.001 .214 1477 3525 ---- .213B .206A .212B .206 -.001 .207 8 3550 ---- .206B .199A .206B .199 -.001 .200 3575 ---- .198B .192A .197B .192 -.001 .193 13 3600 ---- .192B .184A .192B .186 -.001 .187 3 3625 ---- .185B .180A .185B .179 -.002 .181 11 3650 ---- .179B ---- .178B .173 -.002 .175 22 3675 ---- .173B ---- .173B .168 -.001 .169 10 3700 ---- .167B ---- .167B .162 -.002 .164 133 4000 .116 .116 .115A .115A .112 -.002 1 .114 862 4250 ---- .088B ---- .088B .085 -.002 .087 15 4500 ---- .068B ---- .068B .066 -.001 .067 375 4700 ---- ---- ---- ---- .055 -.001 .056 100 5000 ---- ---- ---- ---- .043 .000 .043 354 7000 ---- ---- ---- ---- .015 .000 .015 8 10000 ---- ---- ---- ---- .009 .000 .009 46 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 11.716 +.038 11.678 1375 ---- ---- ---- ---- 11.466 +.038 11.428 1400 ---- ---- ---- ---- 11.216 +.038 11.178 1425 ---- ---- ---- ---- 10.966 +.038 10.928 1450 ---- ---- ---- ---- 10.716 +.038 10.678 1475 ---- ---- ---- ---- 10.466 +.038 10.428 1500 ---- ---- ---- ---- 10.216 +.038 10.178 1525 ---- ---- ---- ---- 9.966 +.038 9.928 1550 ---- ---- ---- ---- 9.716 +.038 9.678 1575 ---- ---- ---- ---- 9.466 +.038 9.428 1600 ---- ---- ---- ---- 9.216 +.038 9.178 1625 ---- ---- ---- ---- 8.966 +.038 8.928 1650 ---- ---- ---- ---- 8.716 +.037 8.679 1675 ---- ---- ---- ---- 8.468 +.037 8.431 1700 ---- ---- ---- ---- 8.222 +.037 8.185 11 1725 ---- ---- ---- ---- 7.977 +.036 7.941 1750 ---- ---- ---- ---- 7.733 +.035 7.698 1775 ---- ---- ---- ---- 7.492 +.035 7.457 1800 ---- ---- ---- ---- 7.252 +.034 7.218 1825 ---- 7.000B 6.875A 6.997B 7.014 +.034 6.980 1850 ---- 6.888B 6.640A 6.888B 6.778 +.034 6.744 1875 ---- 6.654B 6.407A 6.654B 6.544 +.033 6.511 1900 ---- 6.420B 6.178A 6.420B 6.312 +.033 6.279 1925 ---- 6.190B 5.951A 6.190B 6.083 +.032 6.051 1950 ---- 5.964B 5.726A 5.964B 5.857 +.032 5.825 1975 ---- 5.738B 5.506A 5.738B 5.634 +.032 5.602 2000 ---- 5.517B 5.288A 5.517B 5.414 +.031 5.383 2025 ---- 5.299B 5.074A 5.299B 5.198 +.030 5.168 2050 ---- 5.085B 4.864A 5.085B 4.986 +.030 4.956 2075 ---- 4.875B 4.659A 4.875B 4.778 +.029 4.749 2100 ---- 4.669B 4.458A 4.669B 4.574 +.029 4.545 1 2125 ---- 4.468B 4.260A 4.467B 4.375 +.028 4.347 2150 ---- 4.271B 4.069A 4.271B 4.180 +.027 4.153 1 2175 ---- 4.079B 3.885A 4.079B 3.991 +.027 3.964 2200 ---- 3.893B 3.705A 3.893B 3.806 +.026 3.780 2225 ---- 3.712B 3.531A 3.712B 3.627 +.026 3.601 2250 ---- 3.536B 3.362A 3.536B 3.454 +.025 3.429 2275 ---- 3.366B 3.198A 3.366B 3.287 +.025 3.262 2300 ---- 3.202B 3.042A 3.201B 3.126 +.025 3.101 1 2325 ---- 3.044B 2.891A 3.044B 2.970 +.024 2.946 2350 ---- 2.892B 2.747A 2.892B 2.821 +.023 2.798 2 2375 ---- 2.747B 2.609A 2.747B 2.678 +.022 2.656 51 2400 ---- 2.623B 2.462A 2.622B 2.542 +.022 2.520 3 2 2425 ---- 2.490B 2.335A 2.490B 2.411 +.020 2.391 2 3 2450 ---- 2.363B 2.215A 2.363B 2.287 +.019 2.268 2 52 2475 ---- 2.243B 2.102A 2.224B 2.169 +.018 2.151 2500 ---- 2.127B 1.992A 2.110B 2.057 +.017 2.040 2525 ---- 2.018B 1.892A 2.001B 1.951 +.016 1.935 2550 ---- 1.915B 1.793A 1.899B 1.851 +.015 1.836 50 2575 ---- 1.818B 1.703A 1.802B 1.756 +.014 1.742 2600 ---- 1.727B 1.615A 1.711B 1.666 +.012 1.654 1 76 2625 ---- 1.639B 1.535A 1.628B 1.582 +.012 1.570 1 2650 ---- 1.558B 1.457A 1.543B 1.503 +.011 1.492 1 2675 ---- 1.479B 1.385A 1.470B 1.428 +.010 1.418 2700 ---- 1.407B 1.318A 1.383B 1.357 +.009 1.348 76 2725 ---- 1.338B 1.255A 1.338B 1.291 +.009 1.282 1 2750 ---- 1.274B 1.195A 1.273B 1.229 +.008 1.221 2775 ---- 1.213B 1.138A 1.213B 1.170 +.007 1.163 2800 ---- 1.156B 1.086A 1.156B 1.115 +.007 1.108 12 28 2825 ---- 1.104B 1.036A 1.104B 1.063 +.006 1.057 2850 ---- 1.054B .989A 1.053B 1.014 +.005 1.009 2875 ---- 1.006B .945A 1.006B .969 +.005 .964 2900 ---- .961B .903A .961B .925 +.004 .921 2925 ---- .919B .864A .919B .885 +.004 .881 2950 ---- .880B .828A .880B .847 +.003 .844 2975 ---- .843B .793A .842B .811 +.003 .808 3000 ---- .808B .760A .808B .777 +.003 .774 14 401 3025 ---- .775B .730A .775B .745 +.002 .743 3050 ---- .744B .701A .743B .715 +.002 .713 3075 ---- .714B .673A .714B .686 +.001 .685 3100 ---- .686B .648A .686B .660 +.002 .658 3125 ---- .659B .623A .659B .634 +.001 .633 3150 ---- .634B .600A .633B .610 +.001 .609 105 3175 ---- .611B .578A .609B .588 +.001 .587 3200 ---- .588B .558A .588B .566 +.001 .565 4 3225 ---- .567B .538A .567B .546 +.001 .545 3250 ---- .547B .519A .546B .526 .000 .526 3275 ---- .527B .501A .525B .508 +.001 .507 3300 ---- .509B .484A .507B .491 +.001 .490 57 3325 ---- .491B .468A .491B .474 +.001 .473 3350 ---- .475B .453A .475B .458 .000 .458 3375 ---- .459B .438A .459B .443 .000 .443 3400 ---- .444B .424A .444B .429 +.001 .428 1 8 3425 ---- .429B .411A .427B .415 .000 .415 3450 ---- .415B .398A .415B .402 .000 .402 1 3475 ---- .402B .386A .402B .390 +.001 .389 3500 ---- .390B .375A .389B .378 +.001 .377 3525 ---- .378B .364A .377B .366 .000 .366 3550 ---- .366B .353A .366B .355 .000 .355 3575 ---- .355B .343A .355B .345 .000 .345 3600 ---- .345B .333A .345B .335 .000 .335 102 3625 ---- .335B .324A .335B .325 .000 .325 3 3650 ---- .325B .315A .325B .316 .000 .316 1 3675 ---- .316B ---- .316B .307 .000 .307 3700 ---- .307B ---- .307B .299 .000 .299 3725 ---- .299B ---- .299B .291 .000 .291 4000 ---- .224B ---- .224B .219 .000 .219 11 4500 ---- .144B ---- .142B .141 .000 .141 216 5000 ---- ---- ---- ---- .098 .000 .098 11 6000 ---- ---- ---- ---- .054 .000 .054 443 10000 ---- ---- ---- ---- .016 .000 .016 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.205 +.039 18.166 750 ---- ---- ---- ---- 17.955 +.039 17.916 775 ---- ---- ---- ---- 17.705 +.039 17.666 800 ---- ---- ---- ---- 17.455 +.039 17.416 825 ---- ---- ---- ---- 17.205 +.039 17.166 850 ---- ---- ---- ---- 16.955 +.039 16.916 875 ---- ---- ---- ---- 16.705 +.039 16.666 900 ---- ---- ---- ---- 16.455 +.039 16.416 925 ---- ---- ---- ---- 16.205 +.039 16.166 950 ---- ---- ---- ---- 15.955 +.039 15.916 975 ---- ---- ---- ---- 15.705 +.039 15.666 1000 ---- ---- ---- ---- 15.455 +.039 15.416 1025 ---- ---- ---- ---- 15.205 +.039 15.166 1050 ---- ---- ---- ---- 14.955 +.039 14.916 1075 ---- ---- ---- ---- 14.705 +.039 14.666 1100 ---- ---- ---- ---- 14.455 +.039 14.416 1125 ---- ---- ---- ---- 14.205 +.039 14.166 1150 ---- ---- ---- ---- 13.955 +.039 13.916 1175 ---- ---- ---- ---- 13.705 +.039 13.666 1200 ---- ---- ---- ---- 13.455 +.039 13.416 1225 ---- ---- ---- ---- 13.205 +.039 13.166 1250 ---- ---- ---- ---- 12.955 +.039 12.916 1275 ---- ---- ---- ---- 12.705 +.039 12.666 1300 ---- ---- ---- ---- 12.455 +.039 12.416 1325 ---- ---- ---- ---- 12.205 +.039 12.166 1350 ---- ---- ---- ---- 11.955 +.039 11.916 1375 ---- ---- ---- ---- 11.705 +.039 11.666 1400 ---- ---- ---- ---- 11.455 +.039 11.416 1425 ---- ---- ---- ---- 11.205 +.039 11.166 1450 ---- ---- ---- ---- 10.955 +.039 10.916 1475 ---- ---- ---- ---- 10.705 +.039 10.666 1500 ---- ---- ---- ---- 10.455 +.039 10.416 1525 ---- ---- ---- ---- 10.205 +.039 10.166 1550 ---- ---- ---- ---- 9.955 +.039 9.916 1575 ---- ---- ---- ---- 9.705 +.039 9.666 1600 ---- ---- ---- ---- 9.455 +.039 9.416 1625 ---- ---- ---- ---- 9.205 +.038 9.167 1650 ---- ---- ---- ---- 8.958 +.038 8.920 1675 ---- ---- ---- ---- 8.712 +.038 8.674 1700 ---- ---- ---- ---- 8.468 +.037 8.431 1725 ---- ---- ---- ---- 8.226 +.036 8.190 1750 ---- ---- ---- ---- 7.986 +.036 7.950 1775 ---- 7.774B 7.628A 7.774B 7.748 +.035 7.713 1800 ---- 7.628B 7.394A 7.628B 7.513 +.035 7.478 1825 ---- 7.394B 7.163A 7.394B 7.280 +.034 7.246 1850 ---- 7.162B 6.934A 7.162B 7.050 +.034 7.016 1875 ---- 6.933B 6.708A 6.933B 6.822 +.033 6.789 1900 ---- 6.707B 6.485A 6.707B 6.597 +.033 6.564 1925 ---- 6.483B 6.264A 6.483B 6.375 +.032 6.343 1950 ---- 6.262B 6.047A 6.262B 6.156 +.031 6.125 1975 ---- 6.045B 5.833A 6.045B 5.941 +.031 5.910 2000 ---- 5.831B 5.623A 5.831B 5.729 +.030 5.699 2025 ---- 5.620B 5.417A 5.620B 5.520 +.029 5.491 2050 ---- 5.413B 5.215A 5.413B 5.316 +.029 5.287 2075 ---- 5.210B 5.015A 5.210B 5.115 +.027 5.088 2100 ---- 5.012B 4.823A 5.012B 4.919 +.026 4.893 2125 ---- 4.818B 4.635A 4.818B 4.727 +.025 4.702 2150 ---- 4.628B 4.448A 4.628B 4.540 +.024 4.516 2175 ---- 4.443B 4.269A 4.443B 4.358 +.024 4.334 2200 ---- 4.263B 4.095A 4.263B 4.181 +.023 4.158 2225 ---- 4.088B 3.926A 4.088B 4.009 +.022 3.987 2250 ---- 3.920B 3.762A 3.920B 3.842 +.021 3.821 2275 ---- 3.755B 3.604A 3.755B 3.681 +.021 3.660 2300 ---- 3.596B 3.454A 3.596B 3.526 +.022 3.504 2325 ---- 3.442B 3.305A 3.442B 3.376 +.022 3.354 2350 ---- 3.294B 3.162A 3.294B 3.231 +.022 3.209 2375 ---- 3.151B 3.026A 3.151B 3.093 +.023 3.070 2400 ---- 3.014B 2.896A 3.014B 2.959 +.023 2.936 53 2425 ---- 2.882B 2.771A 2.882B 2.832 +.024 2.808 2450 ---- 2.756B 2.651A 2.756B 2.709 +.024 2.685 2475 ---- 2.634B 2.536A 2.634B 2.592 +.025 2.567 2500 ---- 2.519B 2.426A 2.519B 2.480 +.026 2.454 2525 ---- 2.408B 2.322A 2.408B 2.373 +.026 2.347 2550 ---- 2.302B 2.222A 2.302B 2.270 +.025 2.245 1 2575 ---- 2.201B 2.127A 2.201B 2.173 +.026 2.147 2600 ---- 2.105B 2.038A 2.105B 2.079 +.025 2.054 25 2625 ---- 2.014B 1.951A 2.014B 1.990 +.024 1.966 12 2650 ---- 1.927B 1.869A 1.927B 1.905 +.023 1.882 13 2675 ---- 1.845B 1.791A 1.845B 1.825 +.023 1.802 2700 ---- 1.766B 1.718A 1.766B 1.748 +.022 1.726 16 2725 ---- 1.691B 1.648A 1.691B 1.675 +.020 1.655 2750 ---- 1.621B 1.583A 1.621B 1.605 +.019 1.586 2775 ---- 1.554B 1.519A 1.554B 1.540 +.018 1.522 2800 ---- 1.490B 1.459A 1.490B 1.477 +.017 1.460 43 2825 ---- 1.429B ---- 1.429B 1.418 +.016 1.402 2850 ---- 1.372B ---- 1.372B 1.362 +.015 1.347 2875 ---- 1.318B 1.290A 1.318B 1.309 +.014 1.295 2900 ---- 1.273B 1.242A 1.273B 1.259 +.014 1.245 10 2925 ---- 1.224B 1.196A 1.224B 1.211 +.013 1.198 2950 ---- 1.177B 1.153A 1.177B 1.166 +.012 1.154 6 2975 ---- 1.134B ---- 1.134B 1.123 +.012 1.111 3000 ---- 1.092B ---- 1.091B 1.082 +.011 1.071 75 2667 3025 ---- 1.052B ---- 1.052B 1.044 +.011 1.033 3050 ---- 1.015B ---- 1.015B 1.007 +.011 .996 3075 ---- .979B ---- .979B .972 +.010 .962 3100 ---- .945B ---- .945B .939 +.010 .929 41 3125 ---- .913B ---- .913B .907 +.009 .898 3150 ---- .882B ---- .882B .877 +.009 .868 3175 ---- .853B ---- .853B .849 +.009 .840 3200 ---- .825B ---- .825B .821 +.008 .813 3225 ---- .798B ---- .798B .795 +.008 .787 3250 ---- .773B ---- .773B .770 +.008 .762 3275 ---- .749B ---- .749B .747 +.008 .739 3300 ---- .726B ---- .726B .724 +.007 .717 3325 ---- .704B ---- .704B .702 +.007 .695 3350 ---- .683B ---- .683B .682 +.007 .675 3375 ---- .663B ---- .663B .662 +.007 .655 3400 ---- .643B ---- .643B .643 +.006 .637 3425 ---- .625B ---- .625B .625 +.006 .619 3450 ---- .607B ---- .607B .608 +.006 .602 3475 ---- .590B ---- .590B .591 +.006 .585 3500 ---- .574B ---- .574B .575 +.005 .570 75 2632 3525 ---- .558B ---- .558B .560 +.005 .555 3550 ---- .543B ---- .543B .545 +.005 .540 3575 ---- .529B ---- .529B .531 +.005 .526 3600 ---- .515B ---- .515B .518 +.005 .513 3625 ---- .502B ---- .502B .505 +.005 .500 3650 ---- .489B ---- .489B .492 +.005 .487 3675 ---- .477B ---- .477B .480 +.005 .475 3700 ---- .465B ---- .465B .468 +.004 .464 3725 ---- ---- ---- ---- .457 +.004 .453 3750 ---- ---- ---- ---- .446 +.004 .442 3775 ---- ---- ---- ---- .436 +.004 .432 3800 ---- ---- ---- ---- .426 +.004 .422 11 3825 ---- ---- ---- ---- .416 +.004 .412 3850 ---- ---- ---- ---- .406 +.003 .403 3875 ---- ---- ---- ---- .397 +.003 .394 3900 ---- ---- ---- ---- .388 +.003 .385 3925 ---- ---- ---- ---- .380 +.003 .377 3950 ---- ---- ---- ---- .372 +.003 .369 3975 ---- ---- ---- ---- .364 +.003 .361 4000 ---- ---- ---- ---- .356 +.003 .353 4025 ---- ---- ---- ---- .349 +.003 .346 4050 ---- ---- ---- ---- .341 +.002 .339 4075 ---- ---- ---- ---- .334 +.002 .332 4100 ---- ---- ---- ---- .328 +.003 .325 4500 ---- ---- ---- ---- .242 +.001 .241 4700 ---- ---- ---- ---- .211 .000 .211 4900 ---- ---- ---- ---- .186 .000 .186 5000 ---- ---- ---- ---- .175 .000 .175 243 5500 ---- ---- ---- ---- .131 -.001 .132 6000 ---- ---- ---- ---- .102 .000 .102 3 7000 ---- ---- ---- ---- .067 .000 .067 109 7500 ---- ---- ---- ---- .056 -.001 .057 SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 18.757 +.039 18.718 750 ---- ---- ---- ---- 18.507 +.039 18.468 775 ---- ---- ---- ---- 18.257 +.039 18.218 800 ---- ---- ---- ---- 18.007 +.039 17.968 825 ---- ---- ---- ---- 17.757 +.039 17.718 850 ---- ---- ---- ---- 17.507 +.039 17.468 875 ---- ---- ---- ---- 17.257 +.039 17.218 900 ---- ---- ---- ---- 17.007 +.039 16.968 925 ---- ---- ---- ---- 16.757 +.039 16.718 950 ---- ---- ---- ---- 16.507 +.039 16.468 975 ---- ---- ---- ---- 16.257 +.039 16.218 1000 ---- ---- ---- ---- 16.007 +.039 15.968 1025 ---- ---- ---- ---- 15.757 +.039 15.718 1050 ---- ---- ---- ---- 15.507 +.039 15.468 1075 ---- ---- ---- ---- 15.257 +.039 15.218 1100 ---- ---- ---- ---- 15.007 +.039 14.968 1125 ---- ---- ---- ---- 14.757 +.039 14.718 1150 ---- ---- ---- ---- 14.507 +.039 14.468 1175 ---- ---- ---- ---- 14.257 +.039 14.218 1200 ---- ---- ---- ---- 14.007 +.039 13.968 1225 ---- ---- ---- ---- 13.757 +.039 13.718 1250 ---- ---- ---- ---- 13.507 +.039 13.468 1275 ---- ---- ---- ---- 13.257 +.039 13.218 1300 ---- ---- ---- ---- 13.007 +.039 12.968 1325 ---- ---- ---- ---- 12.757 +.039 12.718 1350 ---- ---- ---- ---- 12.507 +.039 12.468 1375 ---- ---- ---- ---- 12.257 +.039 12.218 1400 ---- ---- ---- ---- 12.007 +.039 11.968 1425 ---- ---- ---- ---- 11.757 +.039 11.718 1450 ---- ---- ---- ---- 11.508 +.038 11.470 1475 ---- ---- ---- ---- 11.260 +.037 11.223 1500 ---- ---- ---- ---- 11.015 +.038 10.977 1525 ---- ---- ---- ---- 10.770 +.036 10.734 1550 ---- ---- ---- ---- 10.528 +.036 10.492 1575 ---- ---- ---- ---- 10.287 +.036 10.251 1600 ---- ---- ---- ---- 10.048 +.036 10.012 1625 ---- ---- ---- ---- 9.810 +.034 9.776 1650 ---- ---- ---- ---- 9.574 +.034 9.540 1675 ---- ---- ---- ---- 9.341 +.034 9.307 1700 ---- ---- ---- ---- 9.109 +.033 9.076 1725 ---- ---- ---- ---- 8.880 +.032 8.848 1750 ---- ---- ---- ---- 8.653 +.031 8.622 1775 ---- ---- ---- ---- 8.429 +.031 8.398 1800 ---- ---- ---- ---- 8.207 +.030 8.177 1825 ---- ---- ---- ---- 7.989 +.031 7.958 1850 ---- ---- ---- ---- 7.772 +.029 7.743 1875 ---- ---- ---- ---- 7.559 +.029 7.530 1900 ---- ---- ---- ---- 7.349 +.028 7.321 1925 ---- ---- ---- ---- 7.142 +.027 7.115 1950 ---- ---- ---- ---- 6.939 +.027 6.912 1975 ---- ---- ---- ---- 6.738 +.026 6.712 2000 ---- ---- ---- ---- 6.541 +.025 6.516 2025 ---- ---- ---- ---- 6.348 +.025 6.323 2050 ---- ---- ---- ---- 6.158 +.024 6.134 2075 ---- ---- ---- ---- 5.973 +.024 5.949 2100 ---- ---- ---- ---- 5.791 +.023 5.768 2125 ---- ---- ---- ---- 5.613 +.023 5.590 2150 ---- ---- ---- ---- 5.439 +.021 5.418 2175 ---- ---- ---- ---- 5.270 +.021 5.249 2200 ---- ---- ---- ---- 5.106 +.021 5.085 2225 ---- ---- ---- ---- 4.945 +.019 4.926 2250 ---- ---- ---- ---- 4.790 +.019 4.771 2275 ---- ---- ---- ---- 4.639 +.018 4.621 2300 ---- ---- ---- ---- 4.494 +.018 4.476 2325 ---- ---- ---- ---- 4.353 +.018 4.335 2350 ---- ---- ---- ---- 4.216 +.016 4.200 2375 ---- ---- ---- ---- 4.085 +.016 4.069 2400 ---- ---- ---- ---- 3.958 +.015 3.943 2425 ---- ---- ---- ---- 3.837 +.015 3.822 2450 ---- ---- ---- ---- 3.719 +.014 3.705 2475 ---- ---- ---- ---- 3.607 +.014 3.593 2500 ---- ---- ---- ---- 3.499 +.013 3.486 2525 ---- ---- ---- ---- 3.395 +.012 3.383 2550 ---- ---- ---- ---- 3.296 +.012 3.284 2575 ---- ---- ---- ---- 3.200 +.011 3.189 2600 ---- ---- ---- ---- 3.109 +.010 3.099 2625 ---- ---- ---- ---- 3.022 +.010 3.012 2650 ---- ---- ---- ---- 2.938 +.009 2.929 2675 ---- ---- ---- ---- 2.858 +.009 2.849 2700 ---- ---- ---- ---- 2.782 +.009 2.773 2725 ---- ---- ---- ---- 2.708 +.008 2.700 2750 ---- ---- ---- ---- 2.638 +.008 2.630 2775 ---- ---- ---- ---- 2.570 +.007 2.563 2800 ---- ---- ---- ---- 2.506 +.007 2.499 2825 ---- ---- ---- ---- 2.444 +.007 2.437 2850 ---- ---- ---- ---- 2.384 +.006 2.378 2875 ---- ---- ---- ---- 2.326 +.005 2.321 2900 ---- ---- ---- ---- 2.271 +.005 2.266 2925 ---- ---- ---- ---- 2.218 +.005 2.213 2950 ---- ---- ---- ---- 2.167 +.005 2.162 2975 ---- ---- ---- ---- 2.118 +.005 2.113 3000 ---- ---- ---- ---- 2.070 +.004 2.066 3025 ---- ---- ---- ---- 2.024 +.003 2.021 3050 ---- ---- ---- ---- 1.980 +.003 1.977 3075 ---- ---- ---- ---- 1.938 +.003 1.935 3100 ---- ---- ---- ---- 1.896 +.002 1.894 3125 ---- ---- ---- ---- 1.856 +.002 1.854 3150 ---- ---- ---- ---- 1.818 +.002 1.816 3175 ---- ---- ---- ---- 1.781 +.002 1.779 3200 ---- ---- ---- ---- 1.744 +.001 1.743 3225 ---- ---- ---- ---- 1.709 +.001 1.708 3250 ---- ---- ---- ---- 1.675 +.001 1.674 1 3275 ---- ---- ---- ---- 1.643 +.002 1.641 3300 ---- ---- ---- ---- 1.611 +.001 1.610 3325 ---- ---- ---- ---- 1.580 +.001 1.579 3350 ---- ---- ---- ---- 1.550 +.001 1.549 3375 ---- ---- ---- ---- 1.521 +.001 1.520 3400 ---- ---- ---- ---- 1.492 .000 1.492 3425 ---- ---- ---- ---- 1.465 .000 1.465 3450 ---- ---- ---- ---- 1.438 .000 1.438 3475 ---- ---- ---- ---- 1.412 .000 1.412 3500 ---- ---- ---- ---- 1.387 .000 1.387 1 3525 ---- ---- ---- ---- 1.363 .000 1.363 3550 ---- ---- ---- ---- 1.339 -.001 1.340 3575 ---- ---- ---- ---- 1.316 -.001 1.317 3600 ---- ---- ---- ---- 1.294 -.001 1.295 3625 ---- ---- ---- ---- 1.273 -.001 1.274 3650 ---- ---- ---- ---- 1.252 -.001 1.253 3675 ---- ---- ---- ---- 1.232 -.001 1.233 3700 ---- ---- ---- ---- 1.213 -.001 1.214 3725 ---- ---- ---- ---- 1.194 -.001 1.195 3750 ---- ---- ---- ---- 1.175 -.002 1.177 3775 ---- ---- ---- ---- 1.158 -.001 1.159 3800 ---- ---- ---- ---- 1.141 -.001 1.142 3825 ---- ---- ---- ---- 1.124 -.002 1.126 3850 ---- ---- ---- ---- 1.108 -.002 1.110 3875 ---- ---- ---- ---- 1.093 -.001 1.094 3900 ---- ---- ---- ---- 1.077 -.002 1.079 3925 ---- ---- ---- ---- 1.063 -.002 1.065 3950 ---- ---- ---- ---- 1.049 -.002 1.051 3975 ---- ---- ---- ---- 1.035 -.002 1.037 4000 ---- ---- ---- ---- 1.022 -.002 1.024 4025 ---- ---- ---- ---- 1.009 -.002 1.011 4050 ---- ---- ---- ---- .996 -.003 .999 4075 ---- ---- ---- ---- .984 -.003 .987 4100 ---- ---- ---- ---- .972 -.003 .975 5000 ---- ---- ---- ---- .719 -.004 .723 6000 ---- ---- ---- ---- .640 -.004 .644 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 16.898 +.039 16.859 950 ---- ---- ---- ---- 16.648 +.039 16.609 975 ---- ---- ---- ---- 16.398 +.039 16.359 1000 ---- ---- ---- ---- 16.148 +.039 16.109 1025 ---- ---- ---- ---- 15.898 +.039 15.859 1050 ---- ---- ---- ---- 15.648 +.039 15.609 1075 ---- ---- ---- ---- 15.398 +.039 15.359 1100 ---- ---- ---- ---- 15.148 +.039 15.109 1125 ---- ---- ---- ---- 14.898 +.039 14.859 1150 ---- ---- ---- ---- 14.648 +.039 14.609 1175 ---- ---- ---- ---- 14.398 +.039 14.359 1200 ---- ---- ---- ---- 14.148 +.039 14.109 1225 ---- ---- ---- ---- 13.898 +.039 13.859 1250 ---- ---- ---- ---- 13.648 +.039 13.609 1275 ---- ---- ---- ---- 13.399 +.038 13.361 1300 ---- ---- ---- ---- 13.152 +.037 13.115 1325 ---- ---- ---- ---- 12.907 +.037 12.870 1350 ---- ---- ---- ---- 12.664 +.037 12.627 1375 ---- ---- ---- ---- 12.422 +.036 12.386 1400 ---- ---- ---- ---- 12.182 +.036 12.146 1425 ---- ---- ---- ---- 11.943 +.035 11.908 1450 ---- ---- ---- ---- 11.706 +.035 11.671 1475 ---- ---- ---- ---- 11.470 +.034 11.436 1500 ---- ---- ---- ---- 11.236 +.034 11.202 1525 ---- ---- ---- ---- 11.003 +.033 10.970 1550 ---- ---- ---- ---- 10.772 +.033 10.739 1575 ---- ---- ---- ---- 10.542 +.032 10.510 1600 ---- ---- ---- ---- 10.314 +.032 10.282 1625 ---- ---- ---- ---- 10.088 +.032 10.056 1650 ---- ---- ---- ---- 9.864 +.031 9.833 1675 ---- ---- ---- ---- 9.641 +.030 9.611 1700 ---- ---- ---- ---- 9.421 +.030 9.391 1725 ---- ---- ---- ---- 9.203 +.030 9.173 1750 ---- ---- ---- ---- 8.987 +.029 8.958 1775 ---- ---- ---- ---- 8.775 +.029 8.746 1800 ---- ---- ---- ---- 8.565 +.029 8.536 1825 ---- ---- ---- ---- 8.357 +.028 8.329 1850 ---- ---- ---- ---- 8.153 +.027 8.126 1875 ---- ---- ---- ---- 7.952 +.027 7.925 1900 ---- ---- ---- ---- 7.753 +.026 7.727 1925 ---- ---- ---- ---- 7.558 +.026 7.532 1950 ---- ---- ---- ---- 7.366 +.025 7.341 1975 ---- ---- ---- ---- 7.178 +.025 7.153 2000 ---- ---- ---- ---- 6.992 +.024 6.968 2025 ---- ---- ---- ---- 6.811 +.024 6.787 2050 ---- ---- ---- ---- 6.632 +.023 6.609 2075 ---- ---- ---- ---- 6.458 +.023 6.435 2100 ---- ---- ---- ---- 6.287 +.023 6.264 2125 ---- ---- ---- ---- 6.120 +.022 6.098 2150 ---- ---- ---- ---- 5.957 +.022 5.935 2175 ---- ---- ---- ---- 5.798 +.021 5.777 2200 ---- ---- ---- ---- 5.643 +.020 5.623 2225 ---- ---- ---- ---- 5.492 +.019 5.473 2250 ---- ---- ---- ---- 5.346 +.019 5.327 2275 ---- ---- ---- ---- 5.205 +.019 5.186 2300 ---- ---- ---- ---- 5.067 +.018 5.049 2325 ---- ---- ---- ---- 4.935 +.018 4.917 2350 ---- ---- ---- ---- 4.807 +.017 4.790 2375 ---- ---- ---- ---- 4.683 +.017 4.666 2400 ---- ---- ---- ---- 4.564 +.016 4.548 2425 ---- ---- ---- ---- 4.449 +.015 4.434 2450 ---- ---- ---- ---- 4.339 +.015 4.324 2475 ---- ---- ---- ---- 4.233 +.015 4.218 2500 ---- ---- ---- ---- 4.131 +.014 4.117 2525 ---- ---- ---- ---- 4.033 +.014 4.019 2550 ---- ---- ---- ---- 3.939 +.013 3.926 2575 ---- ---- ---- ---- 3.849 +.012 3.837 2600 ---- ---- ---- ---- 3.763 +.012 3.751 2625 ---- ---- ---- ---- 3.681 +.012 3.669 2650 ---- ---- ---- ---- 3.602 +.012 3.590 2675 ---- ---- ---- ---- 3.526 +.011 3.515 2700 ---- ---- ---- ---- 3.454 +.011 3.443 2725 ---- ---- ---- ---- 3.384 +.010 3.374 2750 ---- ---- ---- ---- 3.318 +.010 3.308 2775 ---- ---- ---- ---- 3.254 +.010 3.244 2800 ---- ---- ---- ---- 3.192 +.009 3.183 2825 ---- ---- ---- ---- 3.133 +.009 3.124 2850 ---- ---- ---- ---- 3.076 +.008 3.068 2875 ---- ---- ---- ---- 3.022 +.009 3.013 2900 ---- ---- ---- ---- 2.969 +.008 2.961 2925 ---- ---- ---- ---- 2.918 +.008 2.910 2950 ---- ---- ---- ---- 2.869 +.007 2.862 2975 ---- ---- ---- ---- 2.822 +.008 2.814 3000 ---- ---- ---- ---- 2.776 +.007 2.769 3025 ---- ---- ---- ---- 2.732 +.007 2.725 3050 ---- ---- ---- ---- 2.689 +.006 2.683 3075 ---- ---- ---- ---- 2.647 +.006 2.641 3100 ---- ---- ---- ---- 2.607 +.006 2.601 3125 ---- ---- ---- ---- 2.568 +.005 2.563 3150 ---- ---- ---- ---- 2.530 +.005 2.525 3175 ---- ---- ---- ---- 2.494 +.006 2.488 3200 ---- ---- ---- ---- 2.458 +.005 2.453 3225 ---- ---- ---- ---- 2.423 +.005 2.418 3250 ---- ---- ---- ---- 2.389 +.004 2.385 3275 ---- ---- ---- ---- 2.356 +.004 2.352 3300 ---- ---- ---- ---- 2.324 +.004 2.320 3325 ---- ---- ---- ---- 2.293 +.004 2.289 3350 ---- ---- ---- ---- 2.263 +.004 2.259 3375 ---- ---- ---- ---- 2.233 +.003 2.230 3400 ---- ---- ---- ---- 2.204 +.003 2.201 3425 ---- ---- ---- ---- 2.176 +.003 2.173 3450 ---- ---- ---- ---- 2.149 +.003 2.146 3475 ---- ---- ---- ---- 2.122 +.003 2.119 3500 ---- ---- ---- ---- 2.096 +.003 2.093 3525 ---- ---- ---- ---- 2.071 +.003 2.068 3550 ---- ---- ---- ---- 2.046 +.002 2.044 3575 ---- ---- ---- ---- 2.022 +.002 2.020 3600 ---- ---- ---- ---- 1.999 +.002 1.997 3625 ---- ---- ---- ---- 1.976 +.002 1.974 3650 ---- ---- ---- ---- 1.954 +.002 1.952 3675 ---- ---- ---- ---- 1.933 +.002 1.931 3700 ---- ---- ---- ---- 1.912 +.002 1.910 3725 ---- ---- ---- ---- 1.892 +.002 1.890 3750 ---- ---- ---- ---- 1.872 +.001 1.871 3775 ---- ---- ---- ---- 1.853 +.001 1.852 3800 ---- ---- ---- ---- 1.835 +.001 1.834 3825 ---- ---- ---- ---- 1.817 +.001 1.816 3850 ---- ---- ---- ---- 1.800 +.001 1.799 3875 ---- ---- ---- ---- 1.783 +.001 1.782 3900 ---- ---- ---- ---- 1.767 +.001 1.766 3925 ---- ---- ---- ---- 1.751 +.001 1.750 3950 ---- ---- ---- ---- 1.736 +.001 1.735 3975 ---- ---- ---- ---- 1.721 +.001 1.720 4000 ---- ---- ---- ---- 1.706 .000 1.706 4025 ---- ---- ---- ---- 1.692 .000 1.692 4050 ---- ---- ---- ---- 1.679 +.001 1.678 4075 ---- ---- ---- ---- 1.665 .000 1.665 4100 ---- ---- ---- ---- 1.653 +.001 1.652 4125 ---- ---- ---- ---- 1.640 .000 1.640 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.010 +.039 16.971 950 ---- ---- ---- ---- 16.760 +.039 16.721 975 ---- ---- ---- ---- 16.510 +.039 16.471 1000 ---- ---- ---- ---- 16.260 +.039 16.221 1025 ---- ---- ---- ---- 16.010 +.039 15.971 1050 ---- ---- ---- ---- 15.760 +.039 15.721 1075 ---- ---- ---- ---- 15.510 +.039 15.471 1100 ---- ---- ---- ---- 15.260 +.039 15.221 1125 ---- ---- ---- ---- 15.010 +.039 14.971 1150 ---- ---- ---- ---- 14.760 +.039 14.721 1175 ---- ---- ---- ---- 14.510 +.038 14.472 1200 ---- ---- ---- ---- 14.263 +.038 14.225 1225 ---- ---- ---- ---- 14.017 +.037 13.980 1250 ---- ---- ---- ---- 13.773 +.037 13.736 1275 ---- ---- ---- ---- 13.531 +.036 13.495 1300 ---- ---- ---- ---- 13.291 +.036 13.255 1325 ---- ---- ---- ---- 13.053 +.036 13.017 1350 ---- ---- ---- ---- 12.816 +.035 12.781 1375 ---- ---- ---- ---- 12.580 +.034 12.546 1400 ---- ---- ---- ---- 12.346 +.034 12.312 1425 ---- ---- ---- ---- 12.114 +.034 12.080 1450 ---- ---- ---- ---- 11.883 +.034 11.849 1475 ---- ---- ---- ---- 11.653 +.033 11.620 1500 ---- ---- ---- ---- 11.424 +.032 11.392 1525 ---- ---- ---- ---- 11.197 +.032 11.165 1550 ---- ---- ---- ---- 10.971 +.031 10.940 1575 ---- ---- ---- ---- 10.747 +.031 10.716 1600 ---- ---- ---- ---- 10.525 +.031 10.494 1625 ---- ---- ---- ---- 10.304 +.030 10.274 1650 ---- ---- ---- ---- 10.085 +.030 10.055 1675 ---- ---- ---- ---- 9.868 +.029 9.839 1700 ---- ---- ---- ---- 9.653 +.029 9.624 1725 ---- ---- ---- ---- 9.441 +.029 9.412 1750 ---- ---- ---- ---- 9.231 +.028 9.203 1775 ---- ---- ---- ---- 9.024 +.027 8.997 1800 ---- ---- ---- ---- 8.820 +.027 8.793 1825 ---- ---- ---- ---- 8.619 +.027 8.592 1850 ---- ---- ---- ---- 8.420 +.026 8.394 1875 ---- ---- ---- ---- 8.225 +.026 8.199 1900 ---- ---- ---- ---- 8.033 +.026 8.007 1925 ---- ---- ---- ---- 7.844 +.026 7.818 1950 ---- ---- ---- ---- 7.658 +.025 7.633 1975 ---- ---- ---- ---- 7.475 +.024 7.451 2000 ---- ---- ---- ---- 7.296 +.024 7.272 2025 ---- ---- ---- ---- 7.120 +.024 7.096 2050 ---- ---- ---- ---- 6.947 +.023 6.924 2075 ---- ---- ---- ---- 6.778 +.022 6.756 2100 ---- ---- ---- ---- 6.613 +.022 6.591 2125 ---- ---- ---- ---- 6.452 +.022 6.430 2150 ---- ---- ---- ---- 6.294 +.021 6.273 2175 ---- ---- ---- ---- 6.141 +.021 6.120 2200 ---- ---- ---- ---- 5.991 +.020 5.971 2225 ---- ---- ---- ---- 5.846 +.020 5.826 2250 ---- ---- ---- ---- 5.705 +.019 5.686 2275 ---- ---- ---- ---- 5.568 +.018 5.550 2300 ---- ---- ---- ---- 5.436 +.018 5.418 2325 ---- ---- ---- ---- 5.309 +.018 5.291 2350 ---- ---- ---- ---- 5.185 +.017 5.168 2375 ---- ---- ---- ---- 5.066 +.017 5.049 2400 ---- ---- ---- ---- 4.952 +.017 4.935 2425 ---- ---- ---- ---- 4.842 +.017 4.825 2450 ---- ---- ---- ---- 4.735 +.015 4.720 2475 ---- ---- ---- ---- 4.634 +.016 4.618 2500 ---- ---- ---- ---- 4.536 +.015 4.521 2525 ---- ---- ---- ---- 4.442 +.015 4.427 2550 ---- ---- ---- ---- 4.352 +.014 4.338 2575 ---- ---- ---- ---- 4.266 +.014 4.252 2600 ---- ---- ---- ---- 4.183 +.013 4.170 2625 ---- ---- ---- ---- 4.104 +.013 4.091 2650 ---- ---- ---- ---- 4.028 +.012 4.016 2675 ---- ---- ---- ---- 3.956 +.012 3.944 2700 ---- ---- ---- ---- 3.887 +.012 3.875 2725 ---- ---- ---- ---- 3.820 +.011 3.809 2750 ---- ---- ---- ---- 3.756 +.011 3.745 2775 ---- ---- ---- ---- 3.695 +.011 3.684 2800 ---- ---- ---- ---- 3.636 +.010 3.626 2825 ---- ---- ---- ---- 3.580 +.011 3.569 2850 ---- ---- ---- ---- 3.525 +.010 3.515 2875 ---- ---- ---- ---- 3.473 +.010 3.463 2900 ---- ---- ---- ---- 3.422 +.009 3.413 2925 ---- ---- ---- ---- 3.373 +.009 3.364 2950 ---- ---- ---- ---- 3.326 +.009 3.317 2975 ---- ---- ---- ---- 3.281 +.009 3.272 3000 ---- ---- ---- ---- 3.237 +.009 3.228 3025 ---- ---- ---- ---- 3.194 +.008 3.186 3050 ---- ---- ---- ---- 3.153 +.008 3.145 3075 ---- ---- ---- ---- 3.113 +.008 3.105 3100 ---- ---- ---- ---- 3.074 +.007 3.067 3125 ---- ---- ---- ---- 3.037 +.008 3.029 3150 ---- ---- ---- ---- 3.000 +.007 2.993 3175 ---- ---- ---- ---- 2.964 +.006 2.958 3200 ---- ---- ---- ---- 2.930 +.007 2.923 3225 ---- ---- ---- ---- 2.896 +.006 2.890 3250 ---- ---- ---- ---- 2.863 +.006 2.857 3275 ---- ---- ---- ---- 2.831 +.006 2.825 3300 ---- ---- ---- ---- 2.800 +.006 2.794 3325 ---- ---- ---- ---- 2.769 +.005 2.764 3350 ---- ---- ---- ---- 2.739 +.005 2.734 3375 ---- ---- ---- ---- 2.710 +.005 2.705 3400 ---- ---- ---- ---- 2.682 +.005 2.677 3425 ---- ---- ---- ---- 2.654 +.005 2.649 3450 ---- ---- ---- ---- 2.627 +.004 2.623 3475 ---- ---- ---- ---- 2.601 +.005 2.596 3500 ---- ---- ---- ---- 2.575 +.004 2.571 3525 ---- ---- ---- ---- 2.550 +.004 2.546 3550 ---- ---- ---- ---- 2.526 +.004 2.522 3575 ---- ---- ---- ---- 2.502 +.004 2.498 3600 ---- ---- ---- ---- 2.479 +.004 2.475 3625 ---- ---- ---- ---- 2.456 +.003 2.453 3650 ---- ---- ---- ---- 2.435 +.004 2.431 3675 ---- ---- ---- ---- 2.413 +.003 2.410 3700 ---- ---- ---- ---- 2.393 +.004 2.389 3725 ---- ---- ---- ---- 2.373 +.003 2.370 3750 ---- ---- ---- ---- 2.353 +.003 2.350 3775 ---- ---- ---- ---- 2.335 +.003 2.332 3800 ---- ---- ---- ---- 2.316 +.003 2.313 3825 ---- ---- ---- ---- 2.299 +.003 2.296 3850 ---- ---- ---- ---- 2.281 +.002 2.279 3875 ---- ---- ---- ---- 2.265 +.003 2.262 3900 ---- ---- ---- ---- 2.249 +.003 2.246 3925 ---- ---- ---- ---- 2.233 +.003 2.230 3950 ---- ---- ---- ---- 2.218 +.003 2.215 3975 ---- ---- ---- ---- 2.203 +.002 2.201 4000 ---- ---- ---- ---- 2.188 +.002 2.186 4025 ---- ---- ---- ---- 2.175 +.002 2.173 4050 ---- ---- ---- ---- 2.161 +.002 2.159 4075 ---- ---- ---- ---- 2.148 +.002 2.146 4100 ---- ---- ---- ---- 2.135 +.001 2.134 4125 ---- ---- ---- ---- 2.123 +.002 2.121 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 16.801 +.039 16.762 1050 ---- ---- ---- ---- 16.551 +.039 16.512 1075 ---- ---- ---- ---- 16.302 +.038 16.264 1100 ---- ---- ---- ---- 16.056 +.038 16.018 1125 ---- ---- ---- ---- 15.812 +.038 15.774 1150 ---- ---- ---- ---- 15.570 +.037 15.533 1175 ---- ---- ---- ---- 15.329 +.036 15.293 1200 ---- ---- ---- ---- 15.091 +.036 15.055 1225 ---- ---- ---- ---- 14.855 +.036 14.819 1250 ---- ---- ---- ---- 14.620 +.035 14.585 1275 ---- ---- ---- ---- 14.387 +.035 14.352 1300 ---- ---- ---- ---- 14.155 +.034 14.121 1325 ---- ---- ---- ---- 13.924 +.033 13.891 1350 ---- ---- ---- ---- 13.696 +.034 13.662 1375 ---- ---- ---- ---- 13.468 +.033 13.435 1400 ---- ---- ---- ---- 13.242 +.033 13.209 1425 ---- ---- ---- ---- 13.017 +.033 12.984 1450 ---- ---- ---- ---- 12.793 +.032 12.761 1475 ---- ---- ---- ---- 12.570 +.032 12.538 1500 ---- ---- ---- ---- 12.348 +.031 12.317 1525 ---- ---- ---- ---- 12.128 +.031 12.097 1550 ---- ---- ---- ---- 11.908 +.030 11.878 1575 ---- ---- ---- ---- 11.689 +.030 11.659 1600 ---- ---- ---- ---- 11.472 +.030 11.442 1625 ---- ---- ---- ---- 11.255 +.029 11.226 1650 ---- ---- ---- ---- 11.040 +.029 11.011 1675 ---- ---- ---- ---- 10.827 +.029 10.798 1700 ---- ---- ---- ---- 10.614 +.028 10.586 1725 ---- ---- ---- ---- 10.404 +.028 10.376 1750 ---- ---- ---- ---- 10.195 +.028 10.167 1775 ---- ---- ---- ---- 9.988 +.027 9.961 1800 ---- ---- ---- ---- 9.784 +.027 9.757 1825 ---- ---- ---- ---- 9.582 +.027 9.555 1850 ---- ---- ---- ---- 9.383 +.026 9.357 1875 ---- ---- ---- ---- 9.187 +.027 9.160 1900 ---- ---- ---- ---- 8.993 +.026 8.967 1925 ---- ---- ---- ---- 8.802 +.025 8.777 1950 ---- ---- ---- ---- 8.615 +.025 8.590 1975 ---- ---- ---- ---- 8.430 +.024 8.406 2000 ---- ---- ---- ---- 8.249 +.024 8.225 2025 ---- ---- ---- ---- 8.071 +.024 8.047 2050 ---- ---- ---- ---- 7.896 +.024 7.872 2075 ---- ---- ---- ---- 7.724 +.023 7.701 2100 ---- ---- ---- ---- 7.556 +.023 7.533 2125 ---- ---- ---- ---- 7.391 +.023 7.368 2150 ---- ---- ---- ---- 7.229 +.022 7.207 2175 ---- ---- ---- ---- 7.071 +.022 7.049 2200 ---- ---- ---- ---- 6.916 +.021 6.895 2225 ---- ---- ---- ---- 6.765 +.021 6.744 2250 ---- ---- ---- ---- 6.618 +.020 6.598 2275 ---- ---- ---- ---- 6.475 +.020 6.455 2300 ---- ---- ---- ---- 6.336 +.020 6.316 2325 ---- ---- ---- ---- 6.201 +.020 6.181 2350 ---- ---- ---- ---- 6.070 +.019 6.051 2375 ---- ---- ---- ---- 5.943 +.018 5.925 2400 ---- ---- ---- ---- 5.821 +.018 5.803 2425 ---- ---- ---- ---- 5.703 +.018 5.685 2450 ---- ---- ---- ---- 5.589 +.017 5.572 2475 ---- ---- ---- ---- 5.480 +.017 5.463 2500 ---- ---- ---- ---- 5.374 +.016 5.358 2525 ---- ---- ---- ---- 5.273 +.016 5.257 2550 ---- ---- ---- ---- 5.176 +.016 5.160 2575 ---- ---- ---- ---- 5.083 +.015 5.068 2600 ---- ---- ---- ---- 4.994 +.015 4.979 2625 ---- ---- ---- ---- 4.909 +.015 4.894 2650 ---- ---- ---- ---- 4.827 +.015 4.812 2675 ---- ---- ---- ---- 4.749 +.014 4.735 2700 ---- ---- ---- ---- 4.674 +.013 4.661 2725 ---- ---- ---- ---- 4.603 +.013 4.590 2750 ---- ---- ---- ---- 4.535 +.013 4.522 2775 ---- ---- ---- ---- 4.470 +.013 4.457 2800 ---- ---- ---- ---- 4.408 +.013 4.395 2825 ---- ---- ---- ---- 4.349 +.013 4.336 2850 ---- ---- ---- ---- 4.292 +.012 4.280 2875 ---- ---- ---- ---- 4.237 +.012 4.225 2900 ---- ---- ---- ---- 4.185 +.012 4.173 2925 ---- ---- ---- ---- 4.135 +.012 4.123 2950 ---- ---- ---- ---- 4.086 +.011 4.075 2975 ---- ---- ---- ---- 4.040 +.011 4.029 3000 ---- ---- ---- ---- 3.995 +.011 3.984 3025 ---- ---- ---- ---- 3.951 +.010 3.941 3050 ---- ---- ---- ---- 3.910 +.010 3.900 3075 ---- ---- ---- ---- 3.869 +.009 3.860 3100 ---- ---- ---- ---- 3.830 +.009 3.821 3125 ---- ---- ---- ---- 3.793 +.010 3.783 3150 ---- ---- ---- ---- 3.756 +.009 3.747 3175 ---- ---- ---- ---- 3.721 +.009 3.712 3200 ---- ---- ---- ---- 3.686 +.008 3.678 3225 ---- ---- ---- ---- 3.653 +.009 3.644 3250 ---- ---- ---- ---- 3.620 +.008 3.612 3275 ---- ---- ---- ---- 3.588 +.008 3.580 3300 ---- ---- ---- ---- 3.557 +.008 3.549 3325 ---- ---- ---- ---- 3.527 +.008 3.519 3350 ---- ---- ---- ---- 3.498 +.008 3.490 3375 ---- ---- ---- ---- 3.469 +.007 3.462 3400 ---- ---- ---- ---- 3.441 +.007 3.434 3425 ---- ---- ---- ---- 3.414 +.007 3.407 3450 ---- ---- ---- ---- 3.387 +.007 3.380 3475 ---- ---- ---- ---- 3.361 +.007 3.354 3500 ---- ---- ---- ---- 3.335 +.007 3.328 3525 ---- ---- ---- ---- 3.310 +.006 3.304 3550 ---- ---- ---- ---- 3.286 +.007 3.279 3575 ---- ---- ---- ---- 3.262 +.007 3.255 3600 ---- ---- ---- ---- 3.238 +.006 3.232 3625 ---- ---- ---- ---- 3.215 +.005 3.210 3650 ---- ---- ---- ---- 3.193 +.006 3.187 3675 ---- ---- ---- ---- 3.172 +.006 3.166 3700 ---- ---- ---- ---- 3.150 +.005 3.145 3725 ---- ---- ---- ---- 3.130 +.005 3.125 3750 ---- ---- ---- ---- 3.110 +.005 3.105 3775 ---- ---- ---- ---- 3.091 +.005 3.086 3800 ---- ---- ---- ---- 3.072 +.005 3.067 3825 ---- ---- ---- ---- 3.054 +.005 3.049 3850 ---- ---- ---- ---- 3.037 +.005 3.032 3875 ---- ---- ---- ---- 3.020 +.005 3.015 3900 ---- ---- ---- ---- 3.003 +.005 2.998 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 16.905 +.038 16.867 1050 ---- ---- ---- ---- 16.660 +.038 16.622 1075 ---- ---- ---- ---- 16.416 +.037 16.379 1100 ---- ---- ---- ---- 16.175 +.036 16.139 1125 ---- ---- ---- ---- 15.936 +.036 15.900 1150 ---- ---- ---- ---- 15.699 +.035 15.664 1175 ---- ---- ---- ---- 15.464 +.035 15.429 1200 ---- ---- ---- ---- 15.231 +.035 15.196 1225 ---- ---- ---- ---- 14.999 +.034 14.965 1250 ---- ---- ---- ---- 14.769 +.034 14.735 1275 ---- ---- ---- ---- 14.540 +.033 14.507 1300 ---- ---- ---- ---- 14.313 +.033 14.280 1325 ---- ---- ---- ---- 14.087 +.033 14.054 1350 ---- ---- ---- ---- 13.863 +.033 13.830 1375 ---- ---- ---- ---- 13.639 +.032 13.607 1400 ---- ---- ---- ---- 13.417 +.032 13.385 1425 ---- ---- ---- ---- 13.196 +.032 13.164 1450 ---- ---- ---- ---- 12.976 +.031 12.945 1475 ---- ---- ---- ---- 12.757 +.031 12.726 1500 ---- ---- ---- ---- 12.539 +.031 12.508 1525 ---- ---- ---- ---- 12.322 +.030 12.292 1550 ---- ---- ---- ---- 12.106 +.030 12.076 1575 ---- ---- ---- ---- 11.891 +.030 11.861 1600 ---- ---- ---- ---- 11.676 +.029 11.647 1625 ---- ---- ---- ---- 11.463 +.029 11.434 1650 ---- ---- ---- ---- 11.251 +.028 11.223 1675 ---- ---- ---- ---- 11.041 +.029 11.012 1700 ---- ---- ---- ---- 10.832 +.028 10.804 1725 ---- ---- ---- ---- 10.624 +.028 10.596 1750 ---- ---- ---- ---- 10.418 +.027 10.391 1775 ---- ---- ---- ---- 10.215 +.027 10.188 1800 ---- ---- ---- ---- 10.014 +.027 9.987 1825 ---- ---- ---- ---- 9.815 +.026 9.789 1850 ---- ---- ---- ---- 9.619 +.026 9.593 1875 ---- ---- ---- ---- 9.426 +.026 9.400 1900 ---- ---- ---- ---- 9.236 +.026 9.210 1925 ---- ---- ---- ---- 9.048 +.025 9.023 1950 ---- ---- ---- ---- 8.864 +.025 8.839 1975 ---- ---- ---- ---- 8.683 +.024 8.659 2000 ---- ---- ---- ---- 8.505 +.024 8.481 2025 ---- ---- ---- ---- 8.330 +.024 8.306 2050 ---- ---- ---- ---- 8.158 +.023 8.135 2075 ---- ---- ---- ---- 7.990 +.023 7.967 2100 ---- ---- ---- ---- 7.825 +.023 7.802 2125 ---- ---- ---- ---- 7.663 +.022 7.641 2150 ---- ---- ---- ---- 7.505 +.022 7.483 2175 ---- ---- ---- ---- 7.350 +.022 7.328 2200 ---- ---- ---- ---- 7.198 +.021 7.177 2225 ---- ---- ---- ---- 7.051 +.021 7.030 2250 ---- ---- ---- ---- 6.907 +.021 6.886 2275 ---- ---- ---- ---- 6.767 +.020 6.747 2300 ---- ---- ---- ---- 6.631 +.020 6.611 2325 ---- ---- ---- ---- 6.499 +.020 6.479 2350 ---- ---- ---- ---- 6.371 +.019 6.352 2375 ---- ---- ---- ---- 6.247 +.018 6.229 2400 ---- ---- ---- ---- 6.128 +.018 6.110 2425 ---- ---- ---- ---- 6.013 +.018 5.995 2450 ---- ---- ---- ---- 5.902 +.017 5.885 2475 ---- ---- ---- ---- 5.796 +.017 5.779 2500 ---- ---- ---- ---- 5.694 +.017 5.677 2525 ---- ---- ---- ---- 5.596 +.017 5.579 2550 ---- ---- ---- ---- 5.501 +.016 5.485 2575 ---- ---- ---- ---- 5.411 +.016 5.395 2600 ---- ---- ---- ---- 5.325 +.016 5.309 2625 ---- ---- ---- ---- 5.242 +.015 5.227 2650 ---- ---- ---- ---- 5.164 +.015 5.149 2675 ---- ---- ---- ---- 5.088 +.014 5.074 2700 ---- ---- ---- ---- 5.017 +.015 5.002 2725 ---- ---- ---- ---- 4.948 +.014 4.934 2750 ---- ---- ---- ---- 4.883 +.014 4.869 2775 ---- ---- ---- ---- 4.820 +.013 4.807 2800 ---- ---- ---- ---- 4.761 +.013 4.748 2825 ---- ---- ---- ---- 4.704 +.013 4.691 2850 ---- ---- ---- ---- 4.650 +.013 4.637 2875 ---- ---- ---- ---- 4.598 +.013 4.585 2900 ---- ---- ---- ---- 4.548 +.012 4.536 2925 ---- ---- ---- ---- 4.500 +.012 4.488 2950 ---- ---- ---- ---- 4.454 +.012 4.442 2975 ---- ---- ---- ---- 4.410 +.012 4.398 3000 ---- ---- ---- ---- 4.367 +.011 4.356 3025 ---- ---- ---- ---- 4.326 +.011 4.315 3050 ---- ---- ---- ---- 4.287 +.011 4.276 3075 ---- ---- ---- ---- 4.248 +.010 4.238 3100 ---- ---- ---- ---- 4.211 +.010 4.201 3125 ---- ---- ---- ---- 4.176 +.010 4.166 3150 ---- ---- ---- ---- 4.141 +.010 4.131 3175 ---- ---- ---- ---- 4.108 +.010 4.098 3200 ---- ---- ---- ---- 4.075 +.009 4.066 3225 ---- ---- ---- ---- 4.043 +.009 4.034 3250 ---- ---- ---- ---- 4.013 +.010 4.003 3275 ---- ---- ---- ---- 3.983 +.009 3.974 3300 ---- ---- ---- ---- 3.953 +.009 3.944 3325 ---- ---- ---- ---- 3.925 +.009 3.916 3350 ---- ---- ---- ---- 3.897 +.009 3.888 3375 ---- ---- ---- ---- 3.870 +.009 3.861 3400 ---- ---- ---- ---- 3.843 +.008 3.835 3425 ---- ---- ---- ---- 3.817 +.008 3.809 3450 ---- ---- ---- ---- 3.792 +.008 3.784 3475 ---- ---- ---- ---- 3.767 +.008 3.759 3500 ---- ---- ---- ---- 3.743 +.008 3.735 3525 ---- ---- ---- ---- 3.719 +.007 3.712 3550 ---- ---- ---- ---- 3.696 +.007 3.689 3575 ---- ---- ---- ---- 3.673 +.007 3.666 3600 ---- ---- ---- ---- 3.651 +.007 3.644 3625 ---- ---- ---- ---- 3.630 +.007 3.623 3650 ---- ---- ---- ---- 3.609 +.007 3.602 3675 ---- ---- ---- ---- 3.588 +.007 3.581 3700 ---- ---- ---- ---- 3.568 +.006 3.562 3725 ---- ---- ---- ---- 3.549 +.007 3.542 3750 ---- ---- ---- ---- 3.530 +.006 3.524 3775 ---- ---- ---- ---- 3.512 +.006 3.506 3800 ---- ---- ---- ---- 3.494 +.006 3.488 3825 ---- ---- ---- ---- 3.477 +.006 3.471 3850 ---- ---- ---- ---- 3.461 +.006 3.455 3875 ---- ---- ---- ---- 3.445 +.006 3.439 3900 ---- ---- ---- ---- 3.429 +.005 3.424 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.032 +.037 16.995 1050 ---- ---- ---- ---- 16.793 +.036 16.757 1075 ---- ---- ---- ---- 16.557 +.036 16.521 1100 ---- ---- ---- ---- 16.322 +.035 16.287 1125 ---- ---- ---- ---- 16.090 +.035 16.055 1150 ---- ---- ---- ---- 15.859 +.034 15.825 1175 ---- ---- ---- ---- 15.630 +.034 15.596 1200 ---- ---- ---- ---- 15.403 +.034 15.369 1225 ---- ---- ---- ---- 15.177 +.033 15.144 1250 ---- ---- ---- ---- 14.953 +.033 14.920 1275 ---- ---- ---- ---- 14.730 +.033 14.697 1300 ---- ---- ---- ---- 14.508 +.033 14.475 1325 ---- ---- ---- ---- 14.287 +.032 14.255 1350 ---- ---- ---- ---- 14.068 +.032 14.036 1375 ---- ---- ---- ---- 13.849 +.031 13.818 1400 ---- ---- ---- ---- 13.632 +.031 13.601 1425 ---- ---- ---- ---- 13.416 +.031 13.385 1450 ---- ---- ---- ---- 13.200 +.030 13.170 1475 ---- ---- ---- ---- 12.986 +.030 12.956 1500 ---- ---- ---- ---- 12.772 +.029 12.743 1525 ---- ---- ---- ---- 12.560 +.030 12.530 1550 ---- ---- ---- ---- 12.348 +.029 12.319 1575 ---- ---- ---- ---- 12.137 +.029 12.108 1600 ---- ---- ---- ---- 11.926 +.028 11.898 1625 ---- ---- ---- ---- 11.717 +.028 11.689 1650 ---- ---- ---- ---- 11.509 +.028 11.481 1675 ---- ---- ---- ---- 11.302 +.028 11.274 1700 ---- ---- ---- ---- 11.097 +.028 11.069 1725 ---- ---- ---- ---- 10.893 +.027 10.866 1750 ---- ---- ---- ---- 10.691 +.027 10.664 1775 ---- ---- ---- ---- 10.491 +.027 10.464 1800 ---- ---- ---- ---- 10.294 +.027 10.267 1825 ---- ---- ---- ---- 10.099 +.026 10.073 1850 ---- ---- ---- ---- 9.906 +.025 9.881 1875 ---- ---- ---- ---- 9.717 +.025 9.692 1900 ---- ---- ---- ---- 9.531 +.025 9.506 1925 ---- ---- ---- ---- 9.347 +.024 9.323 1950 ---- ---- ---- ---- 9.167 +.024 9.143 1975 ---- ---- ---- ---- 8.990 +.024 8.966 2000 ---- ---- ---- ---- 8.816 +.024 8.792 2025 ---- ---- ---- ---- 8.645 +.023 8.622 2050 ---- ---- ---- ---- 8.478 +.023 8.455 2075 ---- ---- ---- ---- 8.314 +.023 8.291 2100 ---- ---- ---- ---- 8.152 +.022 8.130 2125 ---- ---- ---- ---- 7.995 +.023 7.972 2150 ---- ---- ---- ---- 7.840 +.022 7.818 2175 ---- ---- ---- ---- 7.689 +.021 7.668 2200 ---- ---- ---- ---- 7.542 +.022 7.520 2225 ---- ---- ---- ---- 7.398 +.021 7.377 2250 ---- ---- ---- ---- 7.258 +.021 7.237 2275 ---- ---- ---- ---- 7.122 +.020 7.102 2300 ---- ---- ---- ---- 6.990 +.020 6.970 2325 ---- ---- ---- ---- 6.862 +.020 6.842 2350 ---- ---- ---- ---- 6.738 +.020 6.718 2375 ---- ---- ---- ---- 6.618 +.019 6.599 2400 ---- ---- ---- ---- 6.503 +.019 6.484 2425 ---- ---- ---- ---- 6.392 +.019 6.373 2450 ---- ---- ---- ---- 6.285 +.018 6.267 2475 ---- ---- ---- ---- 6.182 +.018 6.164 2500 ---- ---- ---- ---- 6.084 +.018 6.066 2525 ---- ---- ---- ---- 5.989 +.017 5.972 2550 ---- ---- ---- ---- 5.899 +.017 5.882 2575 ---- ---- ---- ---- 5.813 +.017 5.796 2600 ---- ---- ---- ---- 5.730 +.016 5.714 2625 ---- ---- ---- ---- 5.651 +.015 5.636 2650 ---- ---- ---- ---- 5.576 +.015 5.561 2675 ---- ---- ---- ---- 5.505 +.015 5.490 2700 ---- ---- ---- ---- 5.437 +.015 5.422 2725 ---- ---- ---- ---- 5.372 +.015 5.357 2750 ---- ---- ---- ---- 5.310 +.014 5.296 2775 ---- ---- ---- ---- 5.252 +.015 5.237 2800 ---- ---- ---- ---- 5.196 +.014 5.182 2825 ---- ---- ---- ---- 5.143 +.014 5.129 2850 ---- ---- ---- ---- 5.092 +.014 5.078 2875 ---- ---- ---- ---- 5.043 +.013 5.030 2900 ---- ---- ---- ---- 4.997 +.013 4.984 2925 ---- ---- ---- ---- 4.952 +.013 4.939 2950 ---- ---- ---- ---- 4.910 +.013 4.897 2975 ---- ---- ---- ---- 4.869 +.013 4.856 3000 ---- ---- ---- ---- 4.829 +.012 4.817 3025 ---- ---- ---- ---- 4.791 +.012 4.779 3050 ---- ---- ---- ---- 4.755 +.012 4.743 3075 ---- ---- ---- ---- 4.720 +.012 4.708 3100 ---- ---- ---- ---- 4.686 +.011 4.675 3125 ---- ---- ---- ---- 4.653 +.011 4.642 3150 ---- ---- ---- ---- 4.622 +.012 4.610 3175 ---- ---- ---- ---- 4.591 +.011 4.580 3200 ---- ---- ---- ---- 4.561 +.011 4.550 3225 ---- ---- ---- ---- 4.532 +.010 4.522 3250 ---- ---- ---- ---- 4.504 +.010 4.494 3275 ---- ---- ---- ---- 4.476 +.010 4.466 3300 ---- ---- ---- ---- 4.450 +.010 4.440 3325 ---- ---- ---- ---- 4.424 +.010 4.414 3350 ---- ---- ---- ---- 4.398 +.009 4.389 3375 ---- ---- ---- ---- 4.374 +.010 4.364 3400 ---- ---- ---- ---- 4.349 +.009 4.340 3425 ---- ---- ---- ---- 4.326 +.010 4.316 3450 ---- ---- ---- ---- 4.303 +.010 4.293 3475 ---- ---- ---- ---- 4.280 +.009 4.271 3500 ---- ---- ---- ---- 4.258 +.009 4.249 3525 ---- ---- ---- ---- 4.236 +.009 4.227 3550 ---- ---- ---- ---- 4.215 +.009 4.206 3575 ---- ---- ---- ---- 4.194 +.008 4.186 3600 ---- ---- ---- ---- 4.174 +.008 4.166 3625 ---- ---- ---- ---- 4.154 +.008 4.146 3650 ---- ---- ---- ---- 4.135 +.008 4.127 3675 ---- ---- ---- ---- 4.117 +.008 4.109 3700 ---- ---- ---- ---- 4.099 +.008 4.091 3725 ---- ---- ---- ---- 4.081 +.008 4.073 3750 ---- ---- ---- ---- 4.064 +.008 4.056 3775 ---- ---- ---- ---- 4.048 +.008 4.040 3800 ---- ---- ---- ---- 4.032 +.007 4.025 3825 ---- ---- ---- ---- 4.017 +.008 4.009 3850 ---- ---- ---- ---- 4.002 +.007 3.995 3875 ---- ---- ---- ---- 3.988 +.007 3.981 3900 ---- ---- ---- ---- 3.974 +.007 3.967 3925 ---- ---- ---- ---- 3.961 +.007 3.954 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 14.691 +.031 14.660 1325 ---- ---- ---- ---- 14.475 +.031 14.444 1350 ---- ---- ---- ---- 14.260 +.031 14.229 1375 ---- ---- ---- ---- 14.045 +.030 14.015 1400 ---- ---- ---- ---- 13.832 +.030 13.802 1425 ---- ---- ---- ---- 13.620 +.030 13.590 1450 ---- ---- ---- ---- 13.408 +.030 13.378 1475 ---- ---- ---- ---- 13.197 +.029 13.168 1500 ---- ---- ---- ---- 12.988 +.030 12.958 1525 ---- ---- ---- ---- 12.778 +.029 12.749 1550 ---- ---- ---- ---- 12.570 +.029 12.541 1575 ---- ---- ---- ---- 12.362 +.028 12.334 1600 ---- ---- ---- ---- 12.155 +.028 12.127 1625 ---- ---- ---- ---- 11.949 +.028 11.921 1650 ---- ---- ---- ---- 11.743 +.027 11.716 1675 ---- ---- ---- ---- 11.539 +.027 11.512 1700 ---- ---- ---- ---- 11.336 +.027 11.309 1725 ---- ---- ---- ---- 11.134 +.027 11.107 1750 ---- ---- ---- ---- 10.934 +.026 10.908 1775 ---- ---- ---- ---- 10.736 +.026 10.710 1800 ---- ---- ---- ---- 10.540 +.026 10.514 1825 ---- ---- ---- ---- 10.346 +.026 10.320 1850 ---- ---- ---- ---- 10.155 +.026 10.129 1875 ---- ---- ---- ---- 9.967 +.026 9.941 1900 ---- ---- ---- ---- 9.781 +.025 9.756 1925 ---- ---- ---- ---- 9.599 +.025 9.574 1950 ---- ---- ---- ---- 9.420 +.024 9.396 1975 ---- ---- ---- ---- 9.244 +.024 9.220 2000 ---- ---- ---- ---- 9.071 +.024 9.047 2025 ---- ---- ---- ---- 8.901 +.023 8.878 2050 ---- ---- ---- ---- 8.734 +.023 8.711 2075 ---- ---- ---- ---- 8.571 +.023 8.548 2100 ---- ---- ---- ---- 8.411 +.023 8.388 2125 ---- ---- ---- ---- 8.254 +.022 8.232 2150 ---- ---- ---- ---- 8.101 +.022 8.079 2175 ---- ---- ---- ---- 7.950 +.021 7.929 2200 ---- ---- ---- ---- 7.804 +.022 7.782 2225 ---- ---- ---- ---- 7.660 +.021 7.639 2250 ---- ---- ---- ---- 7.521 +.021 7.500 2275 ---- ---- ---- ---- 7.385 +.020 7.365 2300 ---- ---- ---- ---- 7.253 +.020 7.233 2325 ---- ---- ---- ---- 7.125 +.020 7.105 2350 ---- ---- ---- ---- 7.001 +.019 6.982 2375 ---- ---- ---- ---- 6.882 +.020 6.862 2400 ---- ---- ---- ---- 6.766 +.019 6.747 2425 ---- ---- ---- ---- 6.655 +.019 6.636 2450 ---- ---- ---- ---- 6.548 +.018 6.530 2475 ---- ---- ---- ---- 6.446 +.018 6.428 2500 ---- ---- ---- ---- 6.347 +.017 6.330 2525 ---- ---- ---- ---- 6.253 +.017 6.236 2550 ---- ---- ---- ---- 6.163 +.017 6.146 2575 ---- ---- ---- ---- 6.077 +.017 6.060 2600 ---- ---- ---- ---- 5.994 +.016 5.978 2625 ---- ---- ---- ---- 5.916 +.016 5.900 2650 ---- ---- ---- ---- 5.841 +.016 5.825 2675 ---- ---- ---- ---- 5.770 +.015 5.755 2700 ---- ---- ---- ---- 5.703 +.015 5.688 2725 ---- ---- ---- ---- 5.639 +.015 5.624 2750 ---- ---- ---- ---- 5.578 +.015 5.563 2775 ---- ---- ---- ---- 5.520 +.014 5.506 2800 ---- ---- ---- ---- 5.466 +.015 5.451 2825 ---- ---- ---- ---- 5.413 +.014 5.399 2850 ---- ---- ---- ---- 5.364 +.014 5.350 2875 ---- ---- ---- ---- 5.317 +.014 5.303 2900 ---- ---- ---- ---- 5.272 +.014 5.258 2925 ---- ---- ---- ---- 5.229 +.014 5.215 2950 ---- ---- ---- ---- 5.188 +.014 5.174 2975 ---- ---- ---- ---- 5.148 +.013 5.135 3000 ---- ---- ---- ---- 5.110 +.012 5.098 3025 ---- ---- ---- ---- 5.074 +.013 5.061 3050 ---- ---- ---- ---- 5.039 +.012 5.027 3075 ---- ---- ---- ---- 5.006 +.012 4.994 3100 ---- ---- ---- ---- 4.974 +.012 4.962 3125 ---- ---- ---- ---- 4.943 +.012 4.931 3150 ---- ---- ---- ---- 4.913 +.011 4.902 3175 ---- ---- ---- ---- 4.885 +.012 4.873 3200 ---- ---- ---- ---- 4.858 +.012 4.846 3225 ---- ---- ---- ---- 4.831 +.011 4.820 3250 ---- ---- ---- ---- 4.806 +.011 4.795 3275 ---- ---- ---- ---- 4.781 +.010 4.771 3300 ---- ---- ---- ---- 4.758 +.011 4.747 3325 ---- ---- ---- ---- 4.734 +.010 4.724 3350 ---- ---- ---- ---- 4.712 +.011 4.701 3375 ---- ---- ---- ---- 4.689 +.010 4.679 3400 ---- ---- ---- ---- 4.667 +.010 4.657 3425 ---- ---- ---- ---- 4.645 +.010 4.635 3450 ---- ---- ---- ---- 4.622 +.009 4.613 3475 ---- ---- ---- ---- 4.600 +.010 4.590 3500 ---- ---- ---- ---- 4.577 +.009 4.568 3525 ---- ---- ---- ---- 4.554 +.009 4.545 3550 ---- ---- ---- ---- 4.531 +.009 4.522 3575 ---- ---- ---- ---- 4.508 +.010 4.498 3600 ---- ---- ---- ---- 4.484 +.009 4.475 3625 ---- ---- ---- ---- 4.460 +.009 4.451 3650 ---- ---- ---- ---- 4.436 +.009 4.427 3675 ---- ---- ---- ---- 4.413 +.009 4.404 3700 ---- ---- ---- ---- 4.389 +.008 4.381 3725 ---- ---- ---- ---- 4.366 +.008 4.358 3750 ---- ---- ---- ---- 4.343 +.008 4.335 3775 ---- ---- ---- ---- 4.321 +.008 4.313 3800 ---- ---- ---- ---- 4.299 +.008 4.291 3825 ---- ---- ---- ---- 4.278 +.008 4.270 3850 ---- ---- ---- ---- 4.258 +.008 4.250 3875 ---- ---- ---- ---- 4.238 +.008 4.230 3900 ---- ---- ---- ---- 4.218 +.008 4.210 3925 ---- ---- ---- ---- 4.199 +.007 4.192 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 12.479 +.029 12.450 1600 ---- ---- ---- ---- 12.285 +.028 12.257 1625 ---- ---- ---- ---- 12.093 +.028 12.065 1650 ---- ---- ---- ---- 11.902 +.028 11.874 1675 ---- ---- ---- ---- 11.712 +.027 11.685 1700 ---- ---- ---- ---- 11.524 +.027 11.497 1725 ---- ---- ---- ---- 11.337 +.027 11.310 1750 ---- ---- ---- ---- 11.151 +.027 11.124 1775 ---- ---- ---- ---- 10.966 +.026 10.940 1800 ---- ---- ---- ---- 10.783 +.026 10.757 1825 ---- ---- ---- ---- 10.601 +.026 10.575 1850 ---- ---- ---- ---- 10.420 +.026 10.394 1875 ---- ---- ---- ---- 10.240 +.025 10.215 1900 ---- ---- ---- ---- 10.061 +.025 10.036 1925 ---- ---- ---- ---- 9.884 +.024 9.860 1950 ---- ---- ---- ---- 9.709 +.024 9.685 1975 ---- ---- ---- ---- 9.535 +.023 9.512 2000 ---- ---- ---- ---- 9.364 +.023 9.341 2025 ---- ---- ---- ---- 9.195 +.023 9.172 2050 ---- ---- ---- ---- 9.029 +.023 9.006 2075 ---- ---- ---- ---- 8.866 +.023 8.843 2100 ---- ---- ---- ---- 8.706 +.022 8.684 2125 ---- ---- ---- ---- 8.550 +.022 8.528 2150 ---- ---- ---- ---- 8.397 +.022 8.375 2175 ---- ---- ---- ---- 8.248 +.021 8.227 2200 ---- ---- ---- ---- 8.104 +.022 8.082 2225 ---- ---- ---- ---- 7.963 +.021 7.942 2250 ---- ---- ---- ---- 7.826 +.020 7.806 2275 ---- ---- ---- ---- 7.694 +.020 7.674 2300 ---- ---- ---- ---- 7.566 +.020 7.546 2325 ---- ---- ---- ---- 7.441 +.019 7.422 2350 ---- ---- ---- ---- 7.321 +.019 7.302 2375 ---- ---- ---- ---- 7.205 +.019 7.186 2400 ---- ---- ---- ---- 7.094 +.019 7.075 2425 ---- ---- ---- ---- 6.986 +.019 6.967 2450 ---- ---- ---- ---- 6.883 +.019 6.864 2475 ---- ---- ---- ---- 6.783 +.018 6.765 2500 ---- ---- ---- ---- 6.688 +.018 6.670 2525 ---- ---- ---- ---- 6.597 +.018 6.579 2550 ---- ---- ---- ---- 6.510 +.018 6.492 2575 ---- ---- ---- ---- 6.426 +.017 6.409 2600 ---- ---- ---- ---- 6.347 +.017 6.330 2625 ---- ---- ---- ---- 6.271 +.016 6.255 2650 ---- ---- ---- ---- 6.200 +.017 6.183 2675 ---- ---- ---- ---- 6.132 +.016 6.116 2700 ---- ---- ---- ---- 6.067 +.016 6.051 2725 ---- ---- ---- ---- 6.006 +.015 5.991 2750 ---- ---- ---- ---- 5.949 +.016 5.933 2775 ---- ---- ---- ---- 5.894 +.015 5.879 2800 ---- ---- ---- ---- 5.842 +.015 5.827 2825 ---- ---- ---- ---- 5.793 +.014 5.779 2850 ---- ---- ---- ---- 5.747 +.014 5.733 2875 ---- ---- ---- ---- 5.703 +.014 5.689 2900 ---- ---- ---- ---- 5.661 +.014 5.647 2925 ---- ---- ---- ---- 5.622 +.014 5.608 2950 ---- ---- ---- ---- 5.584 +.014 5.570 2975 ---- ---- ---- ---- 5.547 +.013 5.534 3000 ---- ---- ---- ---- 5.512 +.013 5.499 3025 ---- ---- ---- ---- 5.479 +.013 5.466 3050 ---- ---- ---- ---- 5.447 +.013 5.434 3075 ---- ---- ---- ---- 5.417 +.013 5.404 3100 ---- ---- ---- ---- 5.387 +.012 5.375 3125 ---- ---- ---- ---- 5.359 +.012 5.347 3150 ---- ---- ---- ---- 5.333 +.013 5.320 3175 ---- ---- ---- ---- 5.307 +.012 5.295 3200 ---- ---- ---- ---- 5.282 +.012 5.270 3225 ---- ---- ---- ---- 5.259 +.012 5.247 3250 ---- ---- ---- ---- 5.236 +.012 5.224 3275 ---- ---- ---- ---- 5.214 +.011 5.203 3300 ---- ---- ---- ---- 5.193 +.011 5.182 3325 ---- ---- ---- ---- 5.172 +.011 5.161 3350 ---- ---- ---- ---- 5.152 +.011 5.141 3375 ---- ---- ---- ---- 5.132 +.011 5.121 3400 ---- ---- ---- ---- 5.112 +.010 5.102 3425 ---- ---- ---- ---- 5.093 +.011 5.082 3450 ---- ---- ---- ---- 5.073 +.011 5.062 3475 ---- ---- ---- ---- 5.053 +.011 5.042 3500 ---- ---- ---- ---- 5.032 +.010 5.022 3525 ---- ---- ---- ---- 5.011 +.010 5.001 3550 ---- ---- ---- ---- 4.990 +.011 4.979 3575 ---- ---- ---- ---- 4.968 +.010 4.958 3600 ---- ---- ---- ---- 4.946 +.010 4.936 3625 ---- ---- ---- ---- 4.924 +.010 4.914 3650 ---- ---- ---- ---- 4.901 +.009 4.892 3675 ---- ---- ---- ---- 4.879 +.009 4.870 3700 ---- ---- ---- ---- 4.857 +.009 4.848 3725 ---- ---- ---- ---- 4.836 +.010 4.826 3750 ---- ---- ---- ---- 4.814 +.009 4.805 3775 ---- ---- ---- ---- 4.794 +.010 4.784 3800 ---- ---- ---- ---- 4.773 +.009 4.764 3825 ---- ---- ---- ---- 4.753 +.009 4.744 TOTAL EST.VOL VOLUME OPEN INT SO SEP23 Silver Option PUT 825 ---- ---- ---- ---- .000 -.001 .001 850 ---- ---- ---- ---- .000 -.001 .001 875 ---- ---- ---- ---- .000 -.001 .001 900 ---- ---- ---- ---- .000 -.001 .001 925 ---- ---- ---- ---- .000 -.001 .001 950 ---- ---- ---- ---- .000 -.001 .001 975 ---- ---- ---- ---- .000 -.001 .001 1000 ---- ---- ---- ---- .000 -.001 .001 1025 ---- ---- ---- ---- .000 -.001 .001 1050 ---- ---- ---- ---- .000 -.001 .001 1075 ---- ---- ---- ---- .000 -.001 .001 1100 ---- ---- ---- ---- .000 -.001 .001 1125 ---- ---- ---- ---- .000 -.001 .001 1150 ---- ---- ---- ---- .000 -.001 .001 1175 ---- ---- ---- ---- .000 -.001 .001 1200 ---- ---- ---- ---- .000 -.001 .001 4 1225 ---- ---- ---- ---- .000 -.001 .001 1250 ---- ---- ---- ---- .000 -.001 .001 1275 ---- ---- ---- ---- .000 -.001 .001 1300 ---- ---- ---- ---- .000 -.001 .001 40 1325 ---- ---- ---- ---- .000 -.001 .001 1350 ---- ---- ---- ---- .000 -.001 .001 1375 ---- ---- ---- ---- .000 -.001 .001 6 1400 ---- ---- ---- ---- .000 -.001 .001 300 1425 ---- ---- ---- ---- .000 -.001 .001 1450 ---- ---- ---- ---- .000 -.001 .001 250 1475 ---- ---- ---- ---- .000 -.001 .001 1500 ---- ---- ---- ---- .000 -.001 .001 244 1525 ---- ---- ---- ---- .000 -.001 .001 1550 ---- ---- ---- ---- .000 -.001 .001 5 1575 ---- ---- ---- ---- .000 -.001 .001 1 1600 ---- ---- ---- ---- .000 -.001 .001 3 1625 ---- ---- ---- ---- .000 -.001 .001 8 1650 ---- ---- ---- ---- .000 -.001 .001 127 1675 ---- ---- ---- ---- .000 -.001 .001 20 1700 ---- ---- ---- ---- .000 -.001 .001 21 1725 ---- ---- ---- ---- .000 -.001 .001 14 1750 ---- ---- ---- ---- .000 -.001 .001 307 1775 ---- ---- ---- ---- .000 -.001 .001 7 1800 ---- ---- ---- ---- .000 -.001 .001 160 1825 ---- ---- ---- ---- .000 -.001 .001 45 1850 ---- ---- ---- ---- .000 -.001 .001 163 1875 ---- ---- ---- ---- .000 -.001 .001 167 1900 ---- ---- ---- ---- .000 -.001 .001 80 1925 ---- ---- ---- ---- .000 -.001 .001 47 1950 ---- ---- ---- ---- .000 -.001 .001 233 1975 ---- ---- ---- ---- .000 -.001 .001 147 2000 ---- ---- ---- ---- .000 -.001 .001 459 2025 ---- ---- ---- ---- .000 -.001 .001 68 2050 ---- ---- ---- ---- .000 -.001 .001 208 2055 ---- ---- ---- ---- .000 -.001 .001 11 2060 ---- ---- ---- ---- .000 -.001 .001 2065 ---- ---- ---- ---- .000 -.001 .001 2 2070 ---- ---- ---- ---- .000 -.001 .001 1 2075 ---- ---- ---- ---- .000 -.001 .001 44 2080 ---- ---- ---- ---- .000 -.001 .001 22 2085 ---- ---- ---- ---- .000 -.001 .001 21 2090 ---- ---- ---- ---- .000 -.001 .001 2095 ---- ---- ---- ---- .000 -.001 .001 6 2100 ---- ---- ---- ---- .000 -.001 .001 336 2105 ---- ---- ---- ---- .000 -.001 .001 1 2110 ---- ---- ---- ---- .000 -.001 .001 9 2115 ---- ---- ---- ---- .000 -.001 .001 16 2120 ---- ---- ---- ---- .000 -.001 .001 26 2125 ---- ---- ---- ---- .000 -.001 .001 194 2130 ---- ---- ---- ---- .000 -.001 .001 37 2135 ---- ---- ---- ---- .000 -.001 .001 25 2140 ---- ---- ---- ---- .000 -.001 .001 14 2145 ---- ---- ---- ---- .000 -.001 .001 12 2150 ---- ---- ---- ---- .000 -.001 .001 3 525 2155 ---- ---- ---- ---- .000 -.001 .001 13 2160 ---- ---- ---- ---- .000 -.001 .001 17 2165 ---- ---- ---- ---- .000 -.001 .001 40 2170 ---- ---- ---- ---- .000 -.001 .001 34 2175 ---- ---- ---- ---- .000 -.001 .001 101 2180 ---- ---- ---- ---- .000 -.001 .001 23 2185 ---- ---- ---- ---- .000 -.001 .001 39 2190 ---- ---- ---- ---- .000 -.001 .001 9 2195 ---- ---- ---- ---- .000 -.001 .001 40 2200 ---- ---- ---- ---- .000 -.001 .001 1 728 2205 ---- ---- ---- ---- .000 -.001 .001 59 2210 ---- ---- ---- ---- .000 -.001 .001 22 2215 ---- ---- ---- ---- .000 -.001 .001 36 2220 ---- ---- ---- ---- .000 -.001 .001 23 2225 ---- ---- ---- ---- .000 -.001 .001 154 2230 ---- ---- ---- ---- .000 -.001 .001 906 2235 ---- ---- ---- ---- .000 -.001 .001 1 144 2240 ---- ---- ---- ---- .000 -.001 .001 129 2245 ---- ---- ---- ---- .000 -.001 .001 31 2250 ---- ---- ---- ---- .000 -.001 .001 282 2255 ---- ---- ---- ---- .000 -.001 .001 15 72 2260 ---- ---- ---- ---- .000 -.001 .001 79 2265 ---- ---- ---- ---- .000 -.001 .001 145 2270 ---- ---- ---- ---- .000 -.001 .001 174 2275 ---- ---- ---- ---- .000 -.001 .001 365 2280 ---- ---- ---- ---- .000 -.001 .001 2 75 2285 ---- ---- ---- ---- .000 -.001 .001 150 2290 ---- ---- ---- ---- .000 -.001 .001 107 2295 ---- ---- ---- ---- .000 -.002 .002 54 2300 ---- ---- ---- ---- .000 -.002 .002 30 741 2305 ---- ---- ---- ---- .000 -.002 .002 101 2310 ---- ---- ---- ---- .000 -.002 .002 63 2315 ---- ---- .001A .001A .000 -.002 .002 40 2320 ---- ---- .001A .001A .000 -.003 .003 1 131 2325 ---- ---- .001A .001A .000 -.003 .003 18 139 2330 ---- ---- .001A .001A .000 -.004 .004 30 56 2335 ---- ---- .001A .001A .000 -.004 .004 73 2340 ---- ---- .001A .001A .000 -.005 .005 2 114 2345 ---- ---- .001A .001A .000 -.005 .005 75 94 2350 ---- ---- .001A .001A .000 -.006 23 .006 53 732 2355 ---- ---- .001A .001A .000 -.007 .007 6 15 2360 ---- ---- .001A .001A .000 -.009 4 .009 36 2365 ---- ---- .001A .001A .000 -.011 1 .011 12 48 2370 ---- ---- .001A .001A .000 -.013 30 .013 14 92 2375 ---- ---- .001A .001A .000 -.016 .016 82 427 2380 ---- ---- .001A .001A .000 -.020 .020 19 52 2385 ---- ---- .001A .001A .000 -.025 .025 1 59 2390 .019 .019 .001A .001A .000 -.032 37 .032 59 47 2395 ---- ---- .001A .001A .000 -.040 2 .040 32 143 2400 .030 .034B .001 .001 .000 -.050 45 .050 445 424 2405 .042 .048B .001A .001A .000 -.062 23 .062 7 58 2410 .052 .065 .002 .002 .000 -.077 125 .077 69 154 2415 .048 .100 .002A .002A .000 -.095 29 .095 16 35 2420 .063 .130B .002 .002 .000 -.116 88 .116 33 48 2425 .110 .172B .002A .007A .000 -.141 75 .141 42 160 2430 .037 .216B .004 .057B .048 -.121 21 .169 8 61 2435 .116 .262B .014 .106 .098 -.102 21 .200 2 83 2440 .163 .308B .040A .152B .148 -.086 13 .234 86 2445 .186 .358B .075 .201B .198 -.073 2 .271 13 2450 .321 .406B .120 .160A .248 -.062 17 .310 45 502 2455 ---- .456B .168A .168A .298 -.053 1 .351 1 51 2460 ---- .506B .217A .217A .348 -.046 .394 1 8 2465 ---- .554B .264A .264A .398 -.041 .439 16 50 2470 .360 .604B .314A .452B .448 -.036 24 .484 35 2475 .377 .652B .364A .500B .498 -.033 1 .531 2 174 2480 ---- .704B .415A .415A .548 -.030 .578 1 76 2485 ---- .754B .464A .464A .598 -.028 .626 30 2490 .580 .804B .514A .514A .648 -.027 1 .675 61 2495 ---- .854B .564A .564A .698 -.026 .724 35 2500 ---- .904B .614A .614A .748 -.025 2 .773 25 771 2505 ---- .954B .664A .664A .798 -.024 .822 97 2510 ---- 1.004B .714A .714A .848 -.024 .872 48 2515 ---- 1.054B .764A .764A .898 -.023 .921 8 2520 ---- 1.104B .814A .814A .948 -.023 10 .971 14 2525 ---- 1.154B .864A .864A .998 -.022 1.020 123 2530 ---- 1.204B .912A .912A 1.048 -.022 1.070 2 15 2535 ---- 1.254B .962A .962A 1.098 -.022 1.120 10 2540 ---- 1.304B 1.012A 1.012A 1.148 -.021 1.169 3 2545 ---- 1.354B 1.064A 1.064A 1.198 -.021 1.219 4 2550 ---- 1.402B 1.114A 1.114A 1.248 -.021 1.269 159 2555 ---- 1.454B 1.172A 1.172A 1.298 -.021 1.319 2 2560 ---- 1.504B 1.222A 1.222A 1.348 -.020 1.368 4 2565 1.303 1.551B 1.272A 1.402B 1.398 -.020 1 1.418 4 2570 ---- 1.602B 1.322A 1.322A 1.448 -.020 1.468 9 2575 ---- 1.652B 1.364A 1.364A 1.498 -.020 1.518 26 2580 ---- 1.701B 1.422A 1.422A 1.548 -.020 1.568 5 2585 ---- 1.752B 1.472A 1.472A 1.598 -.020 1.618 2590 ---- 1.800B 1.522A 1.522A 1.648 -.020 1.668 2 2595 ---- 1.850B 1.572A 1.572A 1.698 -.020 1.718 3 2600 ---- 1.900B 1.622A 1.622A 1.748 -.020 1.768 556 2605 ---- 1.950B 1.672A 1.672A 1.798 -.019 1.817 1 2610 ---- 2.000B 1.722A 1.722A 1.848 -.019 1.867 2615 ---- 2.054B 1.772A 1.772A 1.898 -.019 1.917 2 2620 ---- 2.104B 1.822A 1.822A 1.948 -.019 1.967 1 2625 ---- 2.154B 1.872A 1.872A 1.998 -.019 2.017 16 2630 ---- 2.204B 1.922A 1.922A 2.048 -.019 2.067 5 2635 ---- 2.254B 1.972A 1.972A 2.098 -.019 2.117 2640 ---- 2.304B 2.021A 2.021A 2.148 -.019 2.167 2645 ---- 2.354B 2.071A 2.071A 2.198 -.019 2.217 2650 2.243 2.404B 2.121A 2.252B 2.248 -.019 1 2.267 28 2655 ---- 2.454B 2.171A 2.171A 2.298 -.019 2.317 2660 ---- 2.504B 2.221A 2.221A 2.348 -.018 2.366 2665 ---- 2.544B 2.272A 2.272A 2.398 -.018 2.416 2670 ---- 2.594B 2.321A 2.321A 2.448 -.018 2.466 2675 ---- 2.654B 2.371A 2.371A 2.498 -.018 2.516 37 2680 ---- 2.669B 2.421A 2.421A 2.548 -.018 2.566 2685 ---- 2.716B 2.471A 2.471A 2.598 -.018 2.616 2690 ---- 2.761B 2.521A 2.521A 2.648 -.018 2.666 2695 ---- 2.811B 2.571A 2.571A 2.698 -.018 2.716 2700 ---- 2.904B 2.621A 2.621A 2.748 -.018 2.766 539 2725 ---- 3.144B 2.872A 2.872A 2.998 -.018 3.016 2 2750 ---- 3.365B 3.121A 3.121A 3.248 -.018 3.266 2 2775 ---- 3.611B 3.372A 3.372A 3.498 -.018 3.516 2800 ---- 3.862B 3.622A 3.622A 3.748 -.018 3.766 11 2825 ---- 4.112B 3.872A 3.872A 3.998 -.018 4.016 2850 ---- 4.362B 4.122A 4.122A 4.248 -.018 4.266 1 2875 ---- 4.612B 4.372A 4.372A 4.498 -.018 4.516 2900 ---- 4.862B 4.622A 4.622A 4.748 -.018 4.766 2925 ---- 5.112B 4.872A 4.872A 4.998 -.018 5.016 2950 ---- 5.362B 5.122A 5.122A 5.248 -.018 5.266 2975 ---- 5.612B 5.372A 5.372A 5.498 -.018 5.516 3000 ---- 5.862B 5.622A 5.622A 5.748 -.018 5.766 3025 ---- 6.112B 5.872A 5.872A 5.998 -.018 6.016 3050 ---- 6.362B 6.122A 6.122A 6.248 -.018 6.266 3075 ---- 6.612B 6.372A 6.372A 6.498 -.018 6.516 3100 ---- 6.862B 6.622A 6.622A 6.748 -.018 6.766 3125 ---- 7.112B 6.872A 6.872A 6.998 -.018 7.016 3150 ---- 7.362B 7.122A 7.122A 7.248 -.018 7.266 3175 ---- 7.612B 7.372A 7.372A 7.498 -.018 7.516 3200 ---- 7.862B 7.622A 7.622A 7.748 -.018 7.766 3225 ---- 8.112B 7.872A 7.872A 7.998 -.018 8.016 3250 ---- 8.362B 8.122A 8.122A 8.248 -.018 8.266 3275 ---- 8.612B 8.372A 8.372A 8.498 -.018 8.516 3300 ---- 8.862B 8.622A 8.622A 8.748 -.018 8.766 3325 ---- 9.112B 8.872A 8.872A 8.998 -.018 9.016 3350 ---- 9.362B 9.122A 9.122A 9.248 -.018 9.266 3375 ---- 9.612B 9.372A 9.372A 9.498 -.018 9.516 3400 ---- 9.862B 9.622A 9.622A 9.748 -.018 9.766 3425 ---- 10.112B 9.872A 9.872A 9.998 -.018 10.016 3450 ---- 10.362B 10.122A 10.122A 10.248 -.018 10.266 3475 ---- 10.612B 10.372A 10.372A 10.498 -.018 10.516 3500 ---- 10.862B 10.622A 10.622A 10.748 -.018 10.766 3525 ---- 11.112B 10.872A 10.872A 10.998 -.018 11.016 3550 ---- 11.362B 11.122A 11.122A 11.248 -.018 11.266 3575 ---- 11.612B 11.372A 11.372A 11.498 -.018 11.516 3600 ---- 11.862B 11.622A 11.622A 11.748 -.018 11.766 3625 ---- 12.112B 11.872A 11.872A 11.998 -.018 12.016 3650 ---- 12.362B 12.122A 12.122A 12.248 -.018 12.266 4000 ---- 15.862B 15.622A 15.622A 15.748 -.018 15.766 4500 ---- 20.862B 20.622A 20.622A 20.748 -.018 20.766 5000 ---- 25.861B 25.621A 25.621A 25.748 -.018 25.766 6000 ---- 35.862B 35.622A 35.622A 35.748 -.018 35.766 7000 ---- 45.862B 45.622A 45.622A 45.748 -.018 45.766 8000 ---- 55.862B 55.622A 55.622A 55.748 -.018 55.766 9000 ---- 65.862B 65.622A 65.622A 65.748 -.018 65.766 10000 ---- 75.862B 75.622A 75.622A 75.748 -.018 75.766 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 5 .001 29 1775 ---- ---- ---- ---- .001 .000 .001 3 1800 ---- ---- ---- ---- .001 -.001 .002 36 1825 ---- ---- ---- ---- .001 -.001 .002 6 1850 ---- ---- ---- ---- .001 -.002 .003 179 1875 ---- ---- ---- ---- .001 -.002 5 .003 3 20 1900 ---- ---- ---- ---- .001 -.003 .004 60 1925 ---- ---- ---- ---- .002 -.003 .005 18 1950 ---- ---- .005A .005A .002 -.004 3 .006 4 20 1975 ---- ---- .006A .006A .003 -.004 .007 46 2000 .007 .007 .007 .007 .004 -.004 2 .008 2 276 2025 ---- ---- .009A .009A .006 -.004 .010 23 2050 .012 .012 .008 .008 .008 -.005 4 .013 265 2075 ---- ---- .013A .013A .011 -.004 .015 10 113 2085 ---- ---- .015A .015A .012 -.005 .017 1 2090 ---- ---- .015A .015A .013 -.004 .017 1 2095 ---- ---- .016A .016A .014 -.004 .018 2100 .017 .017 .015 .015 .015 -.004 2 .019 13 214 2105 ---- ---- .017A .017A .016 -.004 .020 1 2110 ---- ---- .018A .018A .017 -.004 .021 40 2115 ---- ---- .019A .019A .017 -.004 .021 9 2120 ---- ---- .019A .019A .018 -.004 6 .022 6 14 2125 ---- ---- .020A .020A .019 -.004 .023 29 2130 ---- ---- .021A .021A .020 -.004 .024 5 2135 ---- ---- .022A .022A .021 -.004 .025 5 2140 ---- ---- .023A .023A .022 -.004 .026 7 2145 ---- ---- .024A .024A .023 -.004 .027 10 2150 .026 .026 .024A .024A .024 -.005 11 .029 14 130 2155 ---- ---- .026A .026A .025 -.005 .030 50 2160 ---- ---- .027A .027A .026 -.005 .031 1 36 2165 ---- ---- .027A .027A .027 -.006 .033 32 2170 ---- ---- .027A .027A .029 -.005 .034 12 2175 ---- ---- .028A .028A .030 -.005 .035 13 89 2180 ---- ---- .029A .029A .031 -.006 .037 51 2185 ---- ---- .031A .031A .033 -.006 .039 6 2190 ---- ---- .032A .032A .034 -.007 .041 36 2195 ---- ---- .034A .034A .036 -.007 .043 6 2200 .045 .045 .035A .037B .038 -.007 6 .045 9 214 2205 ---- ---- .037A .037A .040 -.007 .047 1 4 2210 ---- ---- .039A .039A .042 -.007 .049 1 47 2215 ---- .052B .041A .041A .044 -.007 .051 9 15 2220 ---- ---- .043A .043A .047 -.007 .054 76 2225 ---- .058B .045A .045A .049 -.008 .057 11 77 2230 ---- .060B .047A .047A .052 -.007 .059 20 2235 ---- .064B .049A .049A .054 -.009 .063 1 4 2240 .065 .067B .052A .052A .057 -.009 3 .066 155 2245 ---- .071B .055A .055A .060 -.009 1 .069 3 19 2250 .061 .076B .058A .058A .064 -.009 7 .073 7 539 2255 ---- .080B .061A .061A .067 -.010 .077 26 2260 .073 .085B .064A .064A .071 -.010 3 .081 16 2265 .077 .089B .067A .067A .075 -.010 6 .085 2 20 2270 ---- .095B .071A .071A .079 -.011 1 .090 15 160 2275 .087 .100B .075A .075A .083 -.011 25 .094 28 88 2280 .090 .105B .079A .092B .088 -.011 3 .099 11 67 2285 .097 .112B .083A .092B .093 -.012 20 .105 10 12 2290 .100 .118B .087 .098B .098 -.012 12 .110 36 35 2295 .092 .125B .092 .103B .104 -.012 2 .116 26 9 2300 .104 .132B .097 .109B .110 -.013 29 .123 46 378 2305 ---- .141B .103A .103A .116 -.013 1 .129 17 92 2310 .122 .148B .108A .119A .123 -.013 3 .136 7 165 2315 ---- .157B .115A .115A .130 -.014 .144 21 79 2320 .154 .166B .121A .121A .138 -.014 9 .152 8 18 2325 ---- .176B .128A .128A .146 -.014 4 .160 12 391 2330 .152 .186B .136A .150A .154 -.015 9 .169 33 2335 .182 .198B .144A .144A .163 -.015 8 .178 100 149 2340 .178 .209B .152A .181B .173 -.015 3 .188 7 47 2345 .186 .221B .160A .191B .183 -.015 1 .198 4 2350 .202 .235 .170A .189A .194 -.016 107 .210 73 125 2355 .202 .246B .179A .214B .205 -.016 1 .221 22 2360 .214 .260B .190A .217B .217 -.017 3 .234 24 2365 .234 .275B .201A .239B .230 -.017 1 .247 4 2370 .211 .290B .210 .243B .243 -.017 4 .260 7 34 2375 ---- .306B .224A .224A .256 -.018 7 .274 8 84 2380 .283 .322B .237A .322B .271 -.018 12 .289 7 10 2385 ---- .339B .251A .251A .286 -.019 1 .305 1 33 2390 ---- .357B .265A .265A .301 -.020 .321 5 2395 ---- .375B .279A .279A .318 -.020 .338 15 17 2400 .379 .394B .295A .376B .335 -.021 21 .356 114 160 2405 .378 .416B .310A .310A .352 -.022 9 .374 2 48 2410 ---- .435B .327A .327A .371 -.022 .393 5 20 2415 .353 .457B .345A .393B .390 -.023 7 .413 1 17 2420 .438 .479B .363A .363A .410 -.023 7 .433 2 19 2425 .393 .503B .381A .420A .431 -.024 4 .455 8 39 2430 ---- .525B .401A .401A .453 -.023 .476 9 14 2435 ---- .549B .421A .421A .475 -.024 .499 2 5 2440 .498 .574B .443A .443A .498 -.024 1 .522 38 64 2445 .464 .601B .464 .512A .521 -.025 35 .546 7 9 2450 .496 .626B .486A .533A .545 -.025 6 .570 9 189 2455 .641 .653B .509A .653B .570 -.025 1 .595 3 39 2460 ---- .681B .533A .533A .595 -.026 .621 1 2465 ---- .710B .557A .557A .622 -.025 .647 38 2470 .659 .738B .584A .637A .650 -.025 3 .675 15 27 2475 ---- .769B .610A .610A .678 -.025 1 .703 15 2480 .788 .800B .637A .637A .707 -.025 2 .732 2 65 2485 .746 .831B .665A .722A .736 -.026 2 .762 5 2490 ---- .863B .694A .694A .766 -.026 .792 4 2495 .756 .893B .722A .802B .797 -.026 1 .823 3 2500 .920 .929B .752A .929B .829 -.026 5 .855 6 315 2505 .817 .960B .782A .844A .861 -.026 3 .887 3 2510 .849 .994B .813A .892B .893 -.027 1 .920 4 2515 ---- 1.029B .844A .844A .926 -.027 .953 6 2520 ---- 1.065B .878A .878A .960 -.027 .987 2 33 2525 ---- 1.105B .915A .915A .994 -.028 1.022 255 2530 ---- 1.112B .952A .952A 1.029 -.028 1.057 2 2535 ---- 1.135B .985A .985A 1.065 -.028 1.093 26 2540 ---- 1.171B 1.019A 1.019A 1.101 -.028 1.129 7 37 2545 ---- 1.206B 1.054A 1.054A 1.138 -.028 1.166 25 2550 1.106 1.294B 1.087A 1.179B 1.175 -.028 1 1.203 23 2555 ---- 1.286B 1.130A 1.130A 1.213 -.028 1.241 2560 ---- 1.326B 1.174A 1.174A 1.251 -.028 1.279 53 2565 ---- 1.366B 1.211A 1.211A 1.290 -.028 1.318 99 2570 ---- 1.404B 1.249A 1.249A 1.329 -.028 1.357 4 2575 ---- 1.496B 1.274A 1.274A 1.369 -.028 1.397 23 2580 ---- 1.487B 1.327A 1.327A 1.409 -.028 1.437 2585 ---- 1.531B 1.365A 1.365A 1.449 -.028 1.477 2590 ---- 1.570B 1.406A 1.406A 1.490 -.028 1.518 2 2595 ---- 1.612B 1.446A 1.446A 1.531 -.028 1.559 2600 1.510 1.704B 1.472A 1.509A 1.573 -.028 1 1.601 9 2605 ---- 1.699B 1.528A 1.528A 1.615 -.028 1.643 4 2610 ---- 1.740B 1.569A 1.569A 1.657 -.028 1.685 2615 ---- 1.784B 1.611A 1.611A 1.700 -.028 1.728 2620 ---- 1.828B 1.653A 1.653A 1.743 -.028 1.771 2625 ---- 1.924B 1.678A 1.678A 1.786 -.028 1.814 23 2630 ---- 1.916B 1.737A 1.737A 1.830 -.028 1.858 10 2635 ---- 1.961B 1.780A 1.780A 1.874 -.028 1.902 2640 ---- 2.006B 1.823A 1.823A 1.918 -.028 1.946 2645 ---- 2.051B 1.866A 1.866A 1.962 -.029 1.991 2650 ---- 2.148B 1.896A 1.896A 2.007 -.029 2.036 2 2655 ---- 2.141B 1.955A 1.955A 2.052 -.029 2.081 2660 ---- 2.187B 1.998A 1.998A 2.097 -.029 2.126 2665 ---- 2.226B 2.043A 2.043A 2.143 -.028 2.171 2670 ---- 2.272B 2.086A 2.086A 2.189 -.028 2.217 2675 ---- 2.376B 2.119A 2.119A 2.234 -.029 2.263 3 2680 ---- 2.367B 2.184A 2.184A 2.281 -.028 2.309 32 2685 ---- 2.411B 2.229A 2.229A 2.327 -.028 2.355 2690 ---- 2.460B 2.276A 2.276A 2.373 -.028 2.401 2695 ---- 2.507B 2.323A 2.323A 2.420 -.028 2.448 1 2700 ---- 2.610B 2.347A 2.347A 2.467 -.027 2.494 2 2725 ---- 2.847B 2.580A 2.580A 2.702 -.027 2.729 2750 ---- 3.087B 2.816A 2.816A 2.941 -.026 2.967 1 2775 ---- 3.330B 3.055A 3.055A 3.182 -.025 3.207 2800 ---- 3.542B 3.296A 3.296A 3.424 -.025 3.449 6 2825 ---- 3.770B 3.551A 3.551A 3.668 -.025 3.693 93 2850 ---- 4.015B 3.795A 3.795A 3.913 -.025 3.938 1 2875 ---- 4.260B 4.040A 4.040A 4.159 -.025 4.184 1 2900 ---- 4.507B 4.287A 4.287A 4.406 -.024 4.430 21 2925 ---- 4.754B 4.533A 4.533A 4.653 -.024 4.677 2 2950 ---- 5.001B 4.781A 4.781A 4.901 -.024 4.925 5 2975 ---- 5.250B 5.029A 5.029A 5.150 -.023 5.173 1 3000 ---- 5.498B 5.278A 5.278A 5.399 -.023 5.422 55 3025 ---- 5.748B 5.527A 5.527A 5.648 -.023 5.671 3050 ---- 5.997B 5.776A 5.776A 5.897 -.023 5.920 55 3075 ---- 6.246B 6.026A 6.026A 6.146 -.023 6.169 3100 ---- 6.496B 6.277A 6.277A 6.396 -.022 6.418 26 3125 ---- 6.742B 6.526A 6.526A 6.645 -.023 6.668 3150 ---- 6.992B 6.776A 6.776A 6.895 -.022 6.917 3175 ---- 7.245B 7.026A 7.026A 7.145 -.022 7.167 1 3200 ---- 7.491B 7.276A 7.276A 7.395 -.022 7.417 1 3225 ---- 7.741B 7.526A 7.526A 7.645 -.022 7.667 3250 ---- 7.991B 7.778A 7.778A 7.895 -.022 7.917 10 10 3275 ---- 8.241B 8.026A 8.026A 8.145 -.022 8.167 3300 ---- 8.491B 8.276A 8.276A 8.395 -.022 8.417 60 60 3325 ---- 8.741B 8.526A 8.526A 8.645 -.022 8.667 10 12 3350 ---- 8.994B 8.776A 8.776A 8.895 -.022 8.917 3375 ---- 9.240B 9.026A 9.026A 9.145 -.022 9.167 3400 ---- 9.490B 9.276A 9.276A 9.395 -.022 9.417 3425 ---- 9.740B 9.526A 9.526A 9.645 -.022 9.667 3450 ---- 9.990B 9.776A 9.776A 9.895 -.022 9.917 2 3475 ---- 10.240B 10.026A 10.026A 10.145 -.022 10.167 3500 ---- 10.490B 10.276A 10.276A 10.395 -.022 10.417 1 3525 ---- 10.740B 10.526A 10.526A 10.645 -.022 10.667 3550 ---- 10.993B 10.777A 10.777A 10.895 -.022 10.917 3575 ---- 11.239B 11.027A 11.027A 11.145 -.022 11.167 1 3600 ---- 11.489B 11.277A 11.277A 11.395 -.022 11.417 3625 ---- 11.739B 11.527A 11.527A 11.645 -.022 11.667 3650 ---- 11.989B 11.777A 11.777A 11.895 -.022 11.917 3675 ---- 12.239B 12.027A 12.027A 12.145 -.022 12.167 4000 ---- 15.491B 15.278A 15.278A 15.395 -.022 15.417 4500 ---- 20.489B 20.279A 20.279A 20.395 -.022 20.417 5000 ---- 25.481B 25.280A 25.280A 25.395 -.022 25.417 6000 ---- 35.477B 35.284A 35.284A 35.395 -.022 35.417 7000 ---- 45.473B 45.285A 45.285A 45.395 -.022 45.417 8000 ---- 55.468B 55.290A 55.290A 55.395 -.022 55.417 9000 ---- 65.466B 65.295A 65.295A 65.395 -.022 65.417 10000 ---- 75.462B 75.293A 75.293A 75.395 -.022 75.417 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 ---- ---- ---- ---- .002 +.001 .001 1575 ---- ---- ---- ---- .002 .000 .002 1600 ---- ---- ---- ---- .002 .000 .002 1625 ---- ---- ---- ---- .003 .000 .003 1650 ---- ---- ---- ---- .003 .000 .003 8 1675 ---- ---- ---- ---- .004 .000 .004 1700 ---- ---- ---- ---- .005 +.001 .004 21 1725 ---- ---- ---- ---- .005 .000 .005 4 1750 ---- ---- ---- ---- .006 .000 .006 10 1775 ---- ---- ---- ---- .008 +.001 .007 1800 ---- ---- ---- ---- .009 .000 3 .009 17 1825 ---- ---- ---- ---- .010 .000 .010 22 1850 ---- ---- ---- ---- .012 .000 .012 17 1875 .011 .012B .011 .011 .014 .000 3 .014 16 1900 .016 .016 .016 .016 .017 .000 12 .017 20 27 1925 ---- ---- .019A .019A .019 -.001 .020 3 1950 .020 .021B .020 .021B .023 -.001 4 .024 13 1975 ---- ---- .026A .026A .026 -.002 .028 31 2000 ---- ---- .031A .031A .031 -.002 6 .033 3 224 2025 .038 .038 .037A .037A .036 -.003 1 .039 10 2050 .041 .041 .041 .042B .043 -.003 5 .046 42 2075 ---- ---- .048A .048A .051 -.004 10 .055 24 32 2085 ---- ---- .052A .052A .054 -.005 .059 2090 ---- ---- .054A .054A .056 -.005 .061 2095 ---- ---- .056A .056A .058 -.005 .063 2100 ---- .066B .057A .066B .060 -.005 .065 1 193 2105 ---- .068B .060A .068B .063 -.004 .067 8 2110 ---- .071B .062A .062A .065 -.005 .070 2115 ---- .074B .064A .073B .067 -.005 .072 8 2120 ---- .077B .066A .066A .070 -.005 .075 10 2125 ---- .080B .069A .079B .072 -.005 .077 163 2130 ---- .083B .071A .071A .075 -.005 .080 2135 ---- .086B .074A .074A .078 -.005 .083 9 2140 ---- .089B .076A .076A .081 -.005 .086 6 2145 ---- .093B .079A .079A .084 -.005 .089 2150 .093 .096B .082A .085B .087 -.006 3 .093 1 339 2155 ---- .100B .085A .085A .090 -.006 .096 15 2160 ---- .104B .088A .088A .093 -.007 .100 5 2165 ---- .108B .091A .091A .097 -.007 .104 2 2170 ---- .113B .095A .095A .100 -.007 .107 3 2175 .100 .117B .098A .098A .104 -.008 2 .112 32 2180 ---- .122B .102A .102A .108 -.008 .116 11 2185 ---- .127B .106A .106A .112 -.008 .120 14 2190 ---- .132B .110A .110A .117 -.008 .125 20 2195 ---- .137B .114A .114A .121 -.009 .130 75 2200 ---- .143B .118A .118A .126 -.009 .135 2 605 2205 ---- .148B .123A .123A .131 -.009 .140 10 2210 ---- .154B .127A .127A .136 -.010 .146 2 2215 ---- .161B .132A .132A .142 -.010 1 .152 1 2220 ---- .167B .137A .137A .147 -.010 1 .157 6 2225 ---- .174B .143A .143A .153 -.011 .164 18 2230 ---- .181B .148A .148A .159 -.011 .170 6 2 2235 ---- .189B .154A .154A .166 -.011 .177 6 6 2240 ---- .196B .160A .160A .172 -.011 .183 1 2245 ---- .204B .166A .166A .179 -.011 .190 2250 .180 .213B .173A .186B .186 -.012 4 .198 1 386 2255 ---- .221B .180A .180A .194 -.011 .205 5 2260 ---- .230B .187A .187A .202 -.011 .213 7 2265 .202 .239B .194A .194A .210 -.012 1 .222 9 2270 .231 .250B .202A .250B .219 -.012 2 .231 6 2275 ---- .259B .210A .210A .228 -.012 .240 50 2280 ---- .270B .218A .218A .237 -.012 .249 11 2285 ---- .281B .227A .227A .247 -.012 .259 12 2290 ---- .291B .236A .236A .257 -.013 1 .270 7 16 2295 ---- .303B .246A .246A .267 -.013 .280 6 2300 .263 .315B .255A .277B .278 -.014 4 .292 8 122 2305 ---- .328B .266A .266A .289 -.014 .303 6 2310 ---- .341B .276A .276A .301 -.014 .315 2315 ---- .354B .287A .287A .313 -.014 .327 7 2320 .300 .368B .299A .299A .325 -.015 1 .340 3 2325 ---- .382B .310A .310A .338 -.015 .353 213 319 2330 ---- .397B .323A .323A .352 -.015 .367 4 2335 ---- .412B .335A .335A .366 -.015 .381 8 2340 ---- .427B .348A .348A .380 -.015 .395 6 9 2345 ---- .443B .361A .361A .395 -.015 .410 5 2350 ---- .462B .375A .375A .410 -.016 1 .426 1 155 2355 ---- .478B .391A .391A .426 -.016 .442 2 2360 ---- .496B .405A .405A .442 -.017 .459 2 2365 .427 .514B .420A .421A .459 -.017 9 .476 2 2370 ---- .532B .436A .436A .476 -.017 .493 5 2375 ---- .552B .452A .452A .494 -.017 .511 37 2380 ---- .571B .470A .470A .512 -.018 .530 4 2 2385 ---- .591B .488A .488A .531 -.018 .549 1 2390 ---- .612B .505A .505A .550 -.018 .568 20 2395 ---- .633B .524A .524A .570 -.019 .589 17 2400 ---- .657B .543A .543A .590 -.019 1 .609 3 78 2405 ---- .677B .562A .562A .611 -.019 .630 5 2410 ---- .700B .581A .581A .632 -.020 .652 1 2415 ---- .725B .603A .603A .653 -.021 .674 5 2420 ---- .747B .624A .624A .676 -.020 .696 2425 ---- .771B .645A .645A .698 -.021 .719 1 53 2430 .691 .797B .667A .708A .722 -.021 3 .743 3 2435 ---- .821B .689A .689A .745 -.022 .767 12 2440 ---- .848B .712A .712A .770 -.021 .791 5 2445 ---- .875B .735A .735A .794 -.022 .816 2450 .782 .901B .759A .823B .820 -.022 11 .842 102 2455 ---- .927B .784A .784A .845 -.023 .868 2460 ---- .955B .809A .809A .872 -.022 .894 1 2465 ---- .984B .835A .835A .899 -.022 .921 7 2470 ---- 1.013B .860A .860A .926 -.023 .949 2475 ---- 1.042B .888A .888A .954 -.023 .977 5 2480 ---- 1.072B .915A .915A .982 -.023 1.005 5 2485 .949 1.102B .943A 1.013B 1.011 -.023 3 1.034 5 2490 ---- 1.133B .972A .972A 1.040 -.023 1.063 2495 1.028 1.164B 1.000A 1.025A 1.069 -.024 2 1.093 5 2500 ---- 1.196B 1.029A 1.029A 1.099 -.024 1.123 78 2505 ---- 1.228B 1.059A 1.059A 1.130 -.024 1.154 2510 ---- 1.263B 1.090A 1.090A 1.161 -.024 1.185 2515 ---- 1.293B 1.119A 1.119A 1.192 -.025 1.217 2520 ---- 1.325B 1.150A 1.150A 1.224 -.025 1.249 2525 ---- 1.360B 1.183A 1.183A 1.256 -.025 1.281 6 2530 1.262 1.393B 1.212A 1.293B 1.288 -.026 2 1.314 2 2535 1.291 1.427B 1.246A 1.326B 1.322 -.026 4 1.348 2540 ---- 1.462B 1.273A 1.273A 1.355 -.027 1.382 2545 ---- 1.498B 1.312A 1.312A 1.389 -.027 1.416 2550 ---- 1.536B 1.345A 1.345A 1.424 -.027 1.451 6 2555 ---- 1.570B 1.379A 1.379A 1.459 -.027 1.486 2560 ---- ---- 1.420A 1.420A 1.494 -.028 1.522 2565 ---- ---- 1.455A 1.455A 1.530 -.028 1.558 2570 ---- ---- 1.502A 1.502A 1.566 -.028 1.594 1 2575 ---- 1.720B 1.524A 1.524A 1.603 -.028 1.631 1 2580 ---- ---- 1.573A 1.573A 1.640 -.028 1.668 2585 ---- ---- 1.607A 1.607A 1.678 -.027 1.705 2590 ---- ---- 1.648A 1.648A 1.715 -.028 1.743 2595 ---- ---- 1.685A 1.685A 1.753 -.027 1.780 2600 ---- 1.914B 1.707A 1.707A 1.792 -.027 2 1.819 2605 ---- ---- 1.759A 1.759A 1.831 -.026 1.857 2610 ---- ---- 1.797A 1.797A 1.870 -.026 1.896 1 2615 ---- ---- 1.837A 1.837A 1.909 -.026 1.935 2 2620 ---- ---- 1.877A 1.877A 1.949 -.026 1.975 2625 ---- 2.116B 1.898A 1.898A 1.989 -.026 2.015 6 2630 ---- ---- 1.955A 1.955A 2.029 -.026 2.055 2635 ---- ---- 1.995A 1.995A 2.069 -.026 2.095 2640 ---- ---- 2.035A 2.035A 2.110 -.026 2.136 2645 ---- ---- 2.075A 2.075A 2.151 -.026 2.177 2650 ---- 2.321B 2.097A 2.097A 2.192 -.026 2.218 2 2655 ---- ---- 2.156A 2.156A 2.234 -.026 2.260 2660 ---- ---- 2.196A 2.196A 2.276 -.025 2.301 2665 ---- ---- 2.237A 2.237A 2.318 -.025 2.343 2670 ---- ---- 2.279A 2.279A 2.360 -.026 2.386 2675 ---- 2.536B 2.302A 2.302A 2.402 -.026 2.428 1 2680 ---- ---- 2.362A 2.362A 2.445 -.026 2.471 2685 ---- ---- 2.404A 2.404A 2.488 -.026 2.514 2700 ---- 2.752B 2.514A 2.514A 2.618 -.025 2 2.643 4 2725 ---- 2.976B 2.730A 2.730A 2.838 -.025 2.863 2750 ---- 3.200B 2.951A 2.951A 3.062 -.025 3.087 1 2775 ---- 3.429B 3.176A 3.176A 3.290 -.024 3.314 2800 ---- 3.660B 3.403A 3.403A 3.521 -.024 3.545 2825 ---- 3.896B 3.636A 3.636A 3.754 -.023 3.777 1 2850 ---- 4.132B 3.869A 3.869A 3.990 -.022 4.012 2875 ---- 4.372B 4.105A 4.105A 4.227 -.022 4.249 2900 ---- 4.612B 4.343A 4.343A 4.466 -.022 4.488 2925 ---- 4.852B 4.582A 4.582A 4.707 -.021 4.728 2950 ---- 5.092B 4.822A 4.822A 4.948 -.021 4.969 2975 ---- 5.336B 5.064A 5.064A 5.191 -.021 5.212 3000 ---- 5.580B 5.306A 5.306A 5.434 -.021 5.455 20 3025 ---- 5.719B 5.550A 5.550A 5.678 -.021 5.699 3050 ---- ---- 5.822A 5.822A 5.923 -.021 5.944 12 3075 ---- ---- 6.066A 6.066A 6.169 -.021 6.190 3100 ---- ---- 6.313A 6.313A 6.414 -.022 6.436 1 3125 ---- ---- 6.558A 6.558A 6.661 -.021 6.682 3150 ---- ---- 6.805A 6.805A 6.908 -.021 6.929 3175 ---- ---- 7.052A 7.052A 7.155 -.022 7.177 3200 ---- ---- 7.300A 7.300A 7.403 -.021 7.424 3225 ---- ---- 7.548A 7.548A 7.651 -.022 7.673 3250 ---- ---- 7.794A 7.794A 7.899 -.022 7.921 3275 ---- ---- 8.043A 8.043A 8.148 -.022 8.170 3300 ---- ---- 8.294A 8.294A 8.397 -.022 8.419 3325 ---- ---- 8.544A 8.544A 8.646 -.022 8.668 3350 ---- ---- 8.794A 8.794A 8.895 -.023 31 8.918 30 30 3375 ---- ---- 9.042A 9.042A 9.145 -.022 9.167 3400 ---- ---- 9.292A 9.292A 9.395 -.022 9.417 3425 ---- ---- 9.542A 9.542A 9.645 -.022 9.667 3450 ---- ---- 9.792A 9.792A 9.895 -.022 9.917 20 20 3475 ---- ---- 10.043A 10.043A 10.145 -.022 10.167 3500 ---- ---- 10.293A 10.293A 10.395 -.022 10.417 3525 ---- ---- 10.543A 10.543A 10.645 -.022 10.667 3550 ---- ---- 10.793A 10.793A 10.895 -.022 10.917 3575 ---- ---- 11.043A 11.043A 11.145 -.022 11.167 3600 ---- ---- 11.293A 11.293A 11.395 -.022 11.417 3625 ---- ---- 11.543A 11.543A 11.645 -.022 11.667 3650 ---- ---- 11.793A 11.793A 11.895 -.022 11.917 3675 ---- ---- 12.043A 12.043A 12.145 -.022 12.167 4000 ---- ---- 15.301A 15.301A 15.395 -.022 15.417 4500 ---- ---- 20.305A 20.305A 20.395 -.022 20.417 5000 ---- ---- 25.309A 25.309A 25.395 -.022 25.417 6000 ---- ---- 35.317A 35.317A 35.395 -.022 35.417 7000 ---- ---- 45.325A 45.325A 45.395 -.022 45.417 8000 ---- ---- 55.333A 55.333A 55.395 -.022 55.417 9000 ---- ---- 65.341A 65.341A 65.395 -.022 65.417 10000 ---- ---- 75.349A 75.349A 75.395 -.022 75.417 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 ---- ---- ---- ---- .001 -.001 .002 3 1450 ---- ---- ---- ---- .002 .000 .002 202 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 -.001 .003 6 1525 ---- ---- ---- ---- .003 -.001 .004 1 1550 ---- ---- ---- ---- .004 .000 .004 2 1575 ---- ---- ---- ---- .004 -.001 .005 1 1600 ---- ---- ---- ---- .005 -.001 .006 187 1625 ---- ---- ---- ---- .006 -.001 .007 1650 ---- ---- ---- ---- .007 -.001 .008 9 1675 ---- ---- ---- ---- .009 -.001 .010 1 1700 .013 .013 .013 .013 .010 -.001 30 .011 11 1725 ---- ---- ---- ---- .012 -.001 .013 165 1750 ---- ---- ---- ---- .014 -.002 3 .016 76 1775 ---- ---- ---- ---- .017 -.001 1 .018 197 1800 ---- ---- ---- ---- .019 -.002 .021 50 382 1825 ---- ---- ---- ---- .023 -.002 .025 6 1850 ---- ---- .028A .028A .027 -.002 .029 104 1875 .034 .034 .032A .032A .031 -.002 2 .033 1 24 1900 .039 .039 .037A .037A .037 -.002 25 .039 1 77 1925 .040 .040 .040 .040 .043 -.002 1 .045 154 1950 ---- ---- .049A .049A .050 -.002 .052 57 1975 ---- ---- .056A .056A .058 -.002 .060 6 2000 .066 .066 .064A .066 .067 -.002 50 .069 3 231 2025 ---- .081B .074A .081B .078 -.002 1 .080 56 2050 ---- .096B .086A .096B .091 -.002 .093 724 2075 ---- .113B .099A .113B .106 -.002 .108 15 2100 ---- .133B .116A .116A .123 -.004 1 .127 323 2125 ---- .156B .136A .136A .144 -.005 1 .149 240 2150 ---- .185B .159A .159A .168 -.007 .175 423 2175 .207 .217B .186A .186A .197 -.009 20 .206 40 2200 .243 .256B .218A .226 .231 -.011 43 .242 56 245 2225 ---- .302B .255A .255A .271 -.013 1 .284 92 2250 ---- .355B .300A .300A .319 -.013 1 .332 1 311 2275 ---- .416B .352A .352A .375 -.014 .389 232 2300 .448 .487B .413A .413A .440 -.016 2 .456 1 244 2325 ---- .566B .482A .482A .514 -.018 .532 6 322 2350 .564 .656B .561A .561A .599 -.018 1 .617 6 248 2375 .722 .756B .649A .649A .693 -.019 1 .712 191 2400 ---- .866B .749A .749A .798 -.020 .818 169 2425 ---- .988B .859A .859A .913 -.022 .935 31 2450 1.050 1.119B .979A 1.119B 1.038 -.023 1 1.061 20 66 2475 1.146 1.260B 1.110A 1.132A 1.173 -.023 4 1.196 4 79 2500 1.326 1.412B 1.251A 1.408B 1.318 -.024 4 1.342 4 238 2525 ---- 1.572B 1.400A 1.400A 1.472 -.025 1.497 13 2550 1.650 1.740B 1.560A 1.736B 1.636 -.025 1 1.661 23 2575 ---- 1.916B 1.728A 1.728A 1.807 -.027 1.834 100 2600 ---- 2.100B 1.907A 1.907A 1.986 -.027 2.013 19 2625 ---- 2.292B 2.091A 2.091A 2.173 -.027 2.200 35 2650 ---- 2.490B 2.281A 2.281A 2.367 -.027 2.394 2675 ---- 2.692B 2.477A 2.477A 2.566 -.029 2.595 111 2700 ---- 2.900B 2.679A 2.679A 2.772 -.028 2.800 4 2725 ---- 3.115B 2.884A 2.884A 2.982 -.028 3.010 2750 ---- 3.329B 3.097A 3.097A 3.197 -.027 3.224 1 2775 ---- 3.549B 3.312A 3.312A 3.415 -.027 3.442 1 2800 ---- 3.772B 3.531A 3.531A 3.636 -.027 3.663 1 2825 ---- 4.000B 3.753A 3.753A 3.861 -.026 3.887 2850 ---- 4.228B 3.978A 3.978A 4.087 -.027 4.114 2 2875 ---- 4.457B 4.205A 4.205A 4.317 -.026 4.343 2900 ---- 4.692B 4.435A 4.435A 4.549 -.026 4.575 1 2925 4.698 4.924B 4.667A 4.789B 4.783 -.025 2 4.808 1 2950 ---- 5.160B 4.901A 4.901A 5.018 -.025 5.043 2975 ---- 5.400B 5.136A 5.136A 5.255 -.024 5.279 3000 ---- 5.636B 5.373A 5.373A 5.494 -.022 32 5.516 210 3025 ---- 5.876B 5.611A 5.611A 5.733 -.022 5.755 3050 ---- 6.116B 5.850A 5.850A 5.973 -.022 5.995 3075 ---- 6.360B 6.091A 6.091A 6.214 -.022 6.236 3100 ---- 6.600B 6.332A 6.332A 6.456 -.022 6.478 3125 ---- 6.844B 6.574A 6.574A 6.698 -.022 6.720 1 3150 ---- 7.088B 6.816A 6.816A 6.941 -.022 6.963 3175 ---- 7.332B 7.060A 7.060A 7.185 -.022 7.207 1 3200 ---- 7.483B 7.304A 7.304A 7.430 -.022 7.452 1 3225 ---- ---- 7.578A 7.578A 7.675 -.022 7.697 2 3250 ---- ---- ---- ---- 7.920 -.023 7.943 1 3275 ---- ---- ---- ---- 8.166 -.023 8.189 15 3300 ---- ---- ---- ---- 8.413 -.022 8.435 5 3325 ---- ---- ---- ---- 8.659 -.023 8.682 3350 ---- ---- ---- ---- 8.907 -.022 8.929 20 3375 ---- ---- ---- ---- 9.154 -.023 9.177 3400 ---- ---- ---- ---- 9.402 -.023 9.425 3425 ---- ---- ---- ---- 9.650 -.023 9.673 3450 ---- ---- ---- ---- 9.899 -.022 9.921 3475 ---- ---- ---- ---- 10.148 -.022 10.170 3500 ---- ---- ---- ---- 10.397 -.022 10.419 3525 ---- ---- ---- ---- 10.646 -.022 10.668 3550 ---- ---- ---- ---- 10.895 -.022 10.917 5 3575 ---- ---- ---- ---- 11.145 -.022 11.167 10 3600 ---- ---- ---- ---- 11.395 -.022 11.417 3625 ---- ---- ---- ---- 11.645 -.022 11.667 3650 ---- ---- ---- ---- 11.895 -.022 11.917 3675 ---- ---- ---- ---- 12.145 -.022 12.167 3700 ---- ---- ---- ---- 12.395 -.022 12.417 3725 ---- ---- ---- ---- 12.645 -.022 12.667 3750 ---- ---- ---- ---- 12.895 -.022 12.917 3775 ---- ---- ---- ---- 13.145 -.022 13.167 3 3800 ---- ---- ---- ---- 13.395 -.022 13.417 3825 ---- ---- ---- ---- 13.645 -.022 13.667 3850 ---- ---- ---- ---- 13.895 -.022 13.917 3875 ---- ---- ---- ---- 14.145 -.022 14.167 3900 ---- ---- ---- ---- 14.395 -.022 14.417 3925 ---- ---- ---- ---- 14.645 -.022 14.667 3950 ---- ---- ---- ---- 14.895 -.022 14.917 3975 ---- ---- ---- ---- 15.145 -.022 15.167 4000 ---- ---- ---- ---- 15.395 -.022 15.417 4025 ---- ---- ---- ---- 15.645 -.022 15.667 4050 ---- ---- ---- ---- 15.895 -.022 15.917 4075 ---- ---- ---- ---- 16.145 -.022 16.167 4500 ---- ---- ---- ---- 20.395 -.022 20.417 1 5000 ---- ---- ---- ---- 25.395 -.022 25.417 6000 ---- ---- ---- ---- 35.395 -.022 35.417 7000 ---- ---- ---- ---- 45.395 -.022 45.417 7500 ---- ---- ---- ---- 50.395 -.022 50.417 8000 ---- ---- ---- ---- 55.395 -.022 55.417 9000 ---- ---- ---- ---- 65.395 -.022 65.417 10000 ---- ---- ---- ---- 75.395 -.022 75.417 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 -.001 .003 1375 ---- ---- ---- ---- .003 .000 .003 1400 ---- ---- ---- ---- .003 -.001 .004 1425 ---- ---- ---- ---- .004 .000 .004 1450 ---- ---- ---- ---- .005 .000 .005 1475 ---- ---- ---- ---- .005 -.001 .006 1500 ---- ---- ---- ---- .006 -.001 .007 2 1525 ---- ---- ---- ---- .007 -.001 .008 1550 ---- ---- ---- ---- .008 -.001 .009 1575 ---- ---- ---- ---- .010 .000 .010 1600 ---- ---- ---- ---- .011 -.001 .012 1625 ---- ---- ---- ---- .013 -.001 .014 1650 ---- ---- ---- ---- .014 -.002 .016 6 1675 ---- ---- ---- ---- .017 -.001 .018 1700 ---- ---- ---- ---- .019 -.002 .021 2 1725 ---- ---- ---- ---- .022 -.001 .023 1750 ---- ---- ---- ---- .025 -.002 .027 6 1775 ---- ---- ---- ---- .029 -.002 .031 1 1800 ---- ---- ---- ---- .033 -.002 .035 1 1 1825 ---- ---- ---- ---- .037 -.003 .040 1 1850 ---- ---- ---- ---- .043 -.002 .045 3 1875 ---- ---- .051A .051A .049 -.003 .052 1 1900 ---- ---- .057A .057A .056 -.003 .059 1925 ---- ---- .063A .063A .064 -.003 .067 1950 ---- ---- .072A .072A .073 -.004 .077 1975 ---- .088B .082A .082A .084 -.003 .087 2000 ---- .101B .094A .094A .096 -.004 .100 2025 ---- .116B .107A .116B .110 -.004 .114 10 2050 ---- .134B .122A .122A .125 -.006 .131 2 2 2075 ---- .154B .139A .139A .143 -.007 .150 2 2100 ---- .178B .159A .159A .164 -.008 .172 2 16 2125 ---- .206B .183A .183A .189 -.008 .197 13 2150 ---- .238B .210A .210A .218 -.009 .227 2 23 2175 ---- .275B .241A .241A .251 -.010 .261 10 2200 .283 .317B .276A .284B .289 -.011 2 .300 3 23 2225 ---- .365B .317A .317A .333 -.012 .345 10 2250 ---- .420B .364A .364A .383 -.013 .396 11 2275 ---- .481B .417A .417A .440 -.014 .454 2 2300 ---- .550B .478A .478A .504 -.015 .519 1 103 2325 ---- .627B .546A .546A .576 -.017 .593 10 6 2350 ---- .712B .622A .622A .656 -.018 .674 6 106 2375 .736 .807B .706A .736 .745 -.019 1 .764 8 2400 ---- .910B .800A .800A .842 -.020 .862 1 2425 ---- 1.021B .902A .902A .948 -.022 .970 5 2450 ---- 1.142B 1.013A 1.013A 1.063 -.023 1.086 10 2475 ---- 1.272B 1.132A 1.132A 1.187 -.024 1.211 3 2500 ---- 1.410B 1.262A 1.262A 1.320 -.025 1.345 3 23 2525 ---- 1.556B 1.398A 1.398A 1.461 -.026 1.487 2550 ---- 1.710B 1.544A 1.544A 1.610 -.028 1.638 1 2575 ---- 1.872B 1.697A 1.697A 1.768 -.028 1.796 7 2600 ---- 2.041B 1.859A 1.859A 1.933 -.028 1.961 75 2625 ---- 2.215B 2.026A 2.026A 2.105 -.029 2.134 7 2650 ---- 2.394B 2.205A 2.205A 2.283 -.030 2.313 9 2675 ---- 2.583B 2.385A 2.385A 2.468 -.030 2.498 2700 ---- 2.778B 2.572A 2.572A 2.658 -.030 2.688 1 1 2725 ---- 2.976B 2.764A 2.764A 2.854 -.030 2.884 4 2750 ---- 3.180B 2.962A 2.962A 3.054 -.031 3.085 2775 ---- 3.386B 3.163A 3.163A 3.259 -.031 3.290 2800 ---- 3.597B 3.370A 3.370A 3.468 -.031 3.499 2825 ---- 3.815B 3.579A 3.579A 3.680 -.032 3.712 1 2850 ---- 4.030B 3.793A 3.793A 3.896 -.031 3.927 2875 ---- 4.251B 4.009A 4.009A 4.115 -.031 4.146 2900 ---- 4.475B 4.229A 4.229A 4.336 -.032 4.368 2925 ---- 4.700B 4.451A 4.451A 4.560 -.032 4.592 2950 ---- 4.927B 4.676A 4.676A 4.786 -.032 4.818 2975 ---- 5.156B 4.902A 4.902A 5.014 -.032 5.046 3000 ---- 5.390B 5.131A 5.131A 5.244 -.032 5.276 3025 ---- 5.620B 5.361A 5.361A 5.476 -.032 5.508 3050 ---- 5.855B 5.593A 5.593A 5.709 -.032 5.741 3075 ---- 6.090B 5.826A 5.826A 5.944 -.032 5.976 3100 ---- 6.325B 6.062A 6.062A 6.180 -.032 6.212 3125 ---- 6.565B 6.298A 6.298A 6.417 -.031 6.448 3150 ---- 6.805B 6.535A 6.535A 6.654 -.032 6.686 4 3175 ---- 7.041B 6.772A 6.772A 6.893 -.032 6.925 3200 ---- 7.281B 7.012A 7.012A 7.133 -.032 7.165 3225 ---- 7.522B 7.250A 7.250A 7.374 -.031 7.405 3250 ---- 7.765B 7.494A 7.494A 7.615 -.031 7.646 3275 ---- 8.006B 7.734A 7.734A 7.857 -.031 7.888 3300 ---- 8.250B 7.976A 7.976A 8.099 -.032 8.131 3325 ---- 8.495B 8.219A 8.219A 8.342 -.032 8.374 3350 ---- 8.740B 8.460A 8.460A 8.586 -.031 8.617 3375 ---- 8.981B 8.705A 8.705A 8.830 -.031 8.861 3400 ---- 9.149B 8.948A 8.948A 9.074 -.032 9.106 2 3425 ---- ---- 9.235A 9.235A 9.319 -.032 9.351 3450 ---- ---- ---- ---- 9.565 -.031 9.596 3475 ---- ---- ---- ---- 9.810 -.032 9.842 3500 ---- ---- ---- ---- 10.056 -.032 10.088 3525 ---- ---- ---- ---- 10.303 -.031 10.334 3550 ---- ---- ---- ---- 10.550 -.031 10.581 3575 ---- ---- ---- ---- 10.797 -.032 10.829 3600 ---- ---- ---- ---- 11.045 -.031 11.076 2 3800 ---- ---- ---- ---- 13.035 -.032 13.067 4200 ---- ---- ---- ---- 17.035 -.032 17.067 4300 ---- ---- ---- ---- 18.035 -.032 18.067 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .004 -.001 .005 1350 ---- ---- ---- ---- .005 .000 .005 1375 ---- ---- ---- ---- .006 .000 .006 1400 ---- ---- ---- ---- .007 .000 .007 1425 ---- ---- ---- ---- .008 .000 .008 1450 ---- ---- ---- ---- .009 -.001 .010 1475 ---- ---- ---- ---- .010 -.001 .011 1500 ---- ---- ---- ---- .012 -.001 .013 1525 ---- ---- ---- ---- .013 -.001 .014 1550 ---- ---- ---- ---- .015 -.002 .017 1575 ---- ---- ---- ---- .017 -.002 .019 1600 ---- ---- ---- ---- .020 -.001 .021 1625 ---- ---- ---- ---- .023 -.001 .024 1650 ---- ---- ---- ---- .026 -.001 .027 1675 ---- ---- ---- ---- .029 -.002 .031 1700 ---- ---- ---- ---- .033 -.002 .035 1725 ---- ---- ---- ---- .038 -.002 .040 1750 ---- ---- ---- ---- .042 -.003 .045 1775 ---- ---- ---- ---- .048 -.002 .050 1800 ---- ---- ---- ---- .054 -.003 .057 1 1825 ---- ---- ---- ---- .061 -.003 .064 1850 ---- ---- .069A .069A .069 -.003 .072 1 1875 ---- ---- .078A .078A .078 -.004 .082 1900 ---- ---- .087A .087A .088 -.004 .092 1925 ---- ---- .098A .098A .099 -.005 .104 1950 ---- ---- .110A .110A .112 -.006 .118 1975 ---- ---- .124A .124A .127 -.006 .133 1 1 2000 ---- ---- .140A .140A .143 -.007 .150 3 2025 ---- ---- .159A .159A .162 -.008 .170 2050 ---- .194B .180A .193B .184 -.008 .192 2075 ---- .223B .204A .223B .209 -.008 .217 2100 ---- .253B .231A .231A .237 -.009 .246 15 2125 ---- .288B .261A .261A .269 -.010 .279 2150 .306 .328B .296A .296A .305 -.011 30 .316 2175 ---- .372B .335A .335A .347 -.011 .358 2200 ---- .422B .379A .379A .394 -.011 .405 53 2225 ---- .478B .428A .428A .446 -.011 .457 2250 ---- .541B .485A .485A .505 -.011 .516 2275 ---- .612B .547A .547A .570 -.012 .582 2300 ---- .686B .616A .616A .642 -.014 .656 5 2325 ---- .771B .693A .693A .722 -.014 .736 2350 ---- .865B .777A .777A .810 -.015 .825 2375 ---- .964B .868A .868A .905 -.017 .922 1 2400 ---- 1.073B .968A .968A 1.008 -.019 1.027 2425 ---- 1.188B 1.075A 1.075A 1.119 -.021 1.140 2450 ---- 1.309B 1.190A 1.190A 1.238 -.022 1.260 2475 1.359 1.439B 1.312A 1.353A 1.365 -.023 2 1.388 2500 ---- 1.574B 1.441A 1.441A 1.499 -.025 1.524 2525 ---- 1.720B 1.587A 1.587A 1.641 -.025 1.666 2550 ---- 1.873B 1.733A 1.733A 1.789 -.027 1.816 23 2575 ---- 2.033B 1.883A 1.883A 1.945 -.027 1.972 2600 ---- 2.200B 2.043A 2.043A 2.107 -.027 2.134 23 2625 ---- 2.373B 2.207A 2.207A 2.276 -.027 2.303 2650 ---- 2.552B 2.379A 2.379A 2.450 -.028 2.478 2675 ---- 2.736B 2.556A 2.556A 2.630 -.028 2.658 2700 ---- 2.924B 2.738A 2.738A 2.816 -.028 2.844 2725 ---- 3.120B 2.925A 2.925A 3.006 -.029 3.035 2750 ---- 3.316B 3.117A 3.117A 3.202 -.029 3.231 2775 ---- 3.519B 3.314A 3.314A 3.401 -.030 3.431 2800 ---- 3.724B 3.515A 3.515A 3.604 -.031 3.635 2825 ---- 3.934B 3.720A 3.720A 3.811 -.032 3.843 2850 ---- 4.146B 3.927A 3.927A 4.021 -.032 4.053 2875 ---- 4.362B 4.138A 4.138A 4.234 -.033 4.267 2900 ---- 4.579B 4.352A 4.352A 4.450 -.033 4.483 2925 ---- 4.802B 4.569A 4.569A 4.669 -.033 4.702 2950 ---- 5.023B 4.788A 4.788A 4.889 -.033 4.922 2975 ---- 5.247B 5.009A 5.009A 5.112 -.033 5.145 3000 ---- 5.474B 5.233A 5.233A 5.337 -.033 5.370 2 3025 ---- 5.702B 5.458A 5.458A 5.564 -.033 5.597 3050 ---- 5.932B 5.686A 5.686A 5.793 -.033 5.826 3075 ---- 6.163B 5.914A 5.914A 6.023 -.033 6.056 3100 ---- 6.395B 6.145A 6.145A 6.255 -.032 6.287 3125 ---- 6.629B 6.377A 6.377A 6.488 -.032 6.520 3150 ---- 6.863B 6.610A 6.610A 6.722 -.032 6.754 3175 ---- 7.099B 6.845A 6.845A 6.957 -.033 6.990 3200 ---- 7.338B 7.080A 7.080A 7.193 -.033 7.226 3225 ---- 7.573B 7.315A 7.315A 7.431 -.032 7.463 3250 ---- 7.812B 7.553A 7.553A 7.669 -.032 7.701 3275 ---- 8.052B 7.791A 7.791A 7.907 -.033 7.940 3300 ---- 8.292B 8.030A 8.030A 8.147 -.032 8.179 3325 ---- 8.532B 8.270A 8.270A 8.387 -.032 8.419 3350 ---- 8.773B 8.510A 8.510A 8.628 -.032 8.660 3375 ---- 9.018B 8.751A 8.751A 8.869 -.032 8.901 3400 ---- 9.258B 8.993A 8.993A 9.111 -.032 9.143 3425 ---- 9.504B 9.234A 9.234A 9.353 -.032 9.385 3450 ---- 9.744B 9.475A 9.475A 9.596 -.032 9.628 3475 ---- 9.990B 9.718A 9.718A 9.839 -.033 9.872 3500 ---- 10.236B 9.963A 9.963A 10.083 -.033 10.116 3525 ---- 10.477B 10.207A 10.207A 10.328 -.032 10.360 3550 ---- 10.645B 10.452A 10.452A 10.572 -.033 10.605 3575 ---- ---- 10.737A 10.737A 10.817 -.033 10.850 4000 ---- ---- ---- ---- 15.035 -.032 5 15.067 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .002 .000 .002 1125 ---- ---- ---- ---- .002 -.001 .003 1150 ---- ---- ---- ---- .003 .000 .003 1175 ---- ---- ---- ---- .003 -.001 .004 1200 ---- ---- ---- ---- .004 .000 .004 1225 ---- ---- ---- ---- .005 .000 .005 1250 ---- ---- ---- ---- .005 -.001 .006 1275 ---- ---- ---- ---- .006 -.001 .007 1300 ---- ---- ---- ---- .007 -.001 .008 1325 ---- ---- ---- ---- .008 -.001 .009 1350 ---- ---- ---- ---- .010 .000 .010 1375 ---- ---- ---- ---- .011 -.001 .012 1400 ---- ---- ---- ---- .013 -.001 .014 1425 ---- ---- ---- ---- .014 -.001 .015 1450 ---- ---- ---- ---- .016 -.002 .018 1475 ---- ---- ---- ---- .019 -.001 .020 1500 ---- ---- ---- ---- .021 -.001 .022 3 1525 ---- ---- ---- ---- .024 -.001 .025 1550 ---- ---- ---- ---- .027 -.001 .028 1575 ---- ---- ---- ---- .030 -.002 .032 1600 ---- ---- ---- ---- .034 -.002 .036 15 1625 ---- ---- ---- ---- .038 -.002 .040 1 1650 ---- ---- ---- ---- .042 -.003 .045 4 1675 ---- ---- ---- ---- .048 -.002 .050 1700 ---- ---- ---- ---- .053 -.002 .055 3 1725 ---- ---- ---- ---- .059 -.003 .062 8 1750 ---- ---- .068A .068A .066 -.003 .069 1 1775 ---- ---- .075A .075A .074 -.002 .076 2 1800 ---- ---- .083A .083A .082 -.003 .085 101 1825 ---- ---- .092A .092A .092 -.003 .095 1850 ---- ---- .102A .102A .102 -.003 .105 1 1875 ---- ---- .113A .113A .114 -.004 .118 1900 ---- .132B .125A .132B .127 -.004 .131 10 1925 ---- .148B .140A .148B .143 -.004 .147 1 1950 ---- .167B .157A .167B .160 -.004 .164 1975 ---- .188B .175A .175A .179 -.005 .184 4 2000 ---- .211B .196A .196A .200 -.006 .206 10 2025 ---- .238B .219A .219A .225 -.006 .231 2050 ---- .269B .245A .245A .252 -.007 .259 4 2075 ---- .303B .275A .275A .284 -.007 .291 10 2100 .316 .340B .308A .316 .318 -.008 3 .326 333 2125 ---- .382B .345A .345A .357 -.008 .365 11 2150 ---- .429B .386A .386A .401 -.008 .409 44 2175 ---- .481B .433A .433A .450 -.008 .458 7 2200 ---- .539B .484A .484A .503 -.010 .513 192 2225 ---- .602B .541A .541A .563 -.010 .573 7 2250 ---- .672B .603A .603A .629 -.010 .639 101 174 2275 ---- .747B .672A .672A .701 -.010 .711 9 2300 ---- .830B .748A .748A .779 -.011 .790 100 2325 ---- .919B .830A .830A .864 -.012 .876 6 2350 ---- 1.016B .919A .919A .957 -.013 .970 23 2375 ---- 1.119B 1.015A 1.015A 1.056 -.015 1.071 14 2400 ---- 1.230B 1.118A 1.118A 1.163 -.015 1.178 62 2425 ---- 1.349B 1.229A 1.229A 1.277 -.017 1.294 80 2450 ---- 1.474B 1.346A 1.346A 1.398 -.018 1.416 1 2475 ---- 1.606B 1.472A 1.472A 1.526 -.020 1.546 4 2500 ---- 1.746B 1.604A 1.604A 1.661 -.021 1.682 129 2525 ---- 1.892B 1.743A 1.743A 1.804 -.021 1.825 33 2550 ---- 2.045B 1.888A 1.888A 1.952 -.023 1.975 10 2575 ---- 2.204B 2.040A 2.040A 2.108 -.023 2.131 2600 ---- 2.368B 2.199A 2.199A 2.269 -.024 2.293 51 2625 ---- 2.540B 2.362A 2.362A 2.436 -.025 2.461 30 2650 ---- 2.713B 2.532A 2.532A 2.609 -.026 2.635 122 2675 ---- 2.895B 2.707A 2.707A 2.787 -.026 2.813 2700 ---- 3.072B 2.898A 2.898A 2.970 -.027 2.997 21 2725 ---- 3.262B 3.082A 3.082A 3.157 -.028 3.185 1 2750 ---- 3.456B 3.271A 3.271A 3.349 -.028 3.377 2775 ---- 3.655B 3.464A 3.464A 3.545 -.028 3.573 8 2800 ---- 3.857B 3.661A 3.661A 3.745 -.028 3.773 2825 ---- 4.062B 3.861A 3.861A 3.948 -.029 3.977 2850 ---- 4.272B 4.065A 4.065A 4.154 -.029 4.183 2875 ---- 4.481B 4.272A 4.272A 4.363 -.030 4.393 2900 ---- 4.696B 4.481A 4.481A 4.575 -.030 4.605 2925 ---- 4.912B 4.694A 4.694A 4.790 -.030 4.820 2950 ---- 5.129B 4.909A 4.909A 5.006 -.031 5.037 2975 ---- 5.352B 5.126A 5.126A 5.225 -.032 5.257 15 3000 ---- 5.572B 5.345A 5.345A 5.446 -.032 5.478 3025 ---- 5.797B 5.567A 5.567A 5.669 -.032 5.701 3050 ---- 6.022B 5.790A 5.790A 5.894 -.032 5.926 3075 ---- 6.250B 6.015A 6.015A 6.120 -.032 6.152 3100 ---- 6.480B 6.241A 6.241A 6.347 -.033 6.380 3125 ---- 6.709B 6.469A 6.469A 6.576 -.033 6.609 3150 ---- 6.940B 6.698A 6.698A 6.807 -.032 6.839 3175 ---- 7.172B 6.929A 6.929A 7.038 -.033 7.071 3200 ---- 7.408B 7.160A 7.160A 7.271 -.032 7.303 1 3225 ---- 7.640B 7.393A 7.393A 7.504 -.033 7.537 1 3250 ---- 7.875B 7.627A 7.627A 7.739 -.032 7.771 1 3275 ---- 8.113B 7.861A 7.861A 7.975 -.031 8.006 3300 ---- 8.351B 8.097A 8.097A 8.211 -.031 8.242 4 3325 ---- 8.589B 8.333A 8.333A 8.448 -.031 8.479 3350 ---- 8.827B 8.569A 8.569A 8.686 -.031 8.717 1 3375 ---- 9.065B 8.807A 8.807A 8.924 -.032 8.956 16 3400 ---- 9.303B 9.047A 9.047A 9.164 -.031 9.195 3425 ---- 9.544B 9.287A 9.287A 9.404 -.031 9.435 3450 ---- 9.786B 9.525A 9.525A 9.644 -.031 9.675 3 3475 ---- 10.026B 9.767A 9.767A 9.885 -.031 9.916 3 3500 ---- 10.269B 10.008A 10.008A 10.126 -.031 10.157 1 3525 ---- 10.514B 10.249A 10.249A 10.368 -.031 10.399 3550 ---- 10.754B 10.491A 10.491A 10.611 -.031 10.642 1 3575 ---- 10.998B 10.734A 10.734A 10.853 -.032 10.885 3600 ---- 11.242B 10.977A 10.977A 11.097 -.031 11.128 1 3625 ---- 11.487B 11.221A 11.221A 11.340 -.032 11.372 3650 ---- 11.732B 11.463A 11.463A 11.585 -.032 11.617 3675 ---- 11.977B 11.707A 11.707A 11.829 -.032 11.861 1 3700 ---- 12.142B 11.953A 11.953A 12.074 -.032 12.106 79 4000 ---- ---- ---- ---- 15.038 -.032 15.070 4250 ---- ---- ---- ---- 17.535 -.032 17.567 4500 ---- ---- ---- ---- 20.035 -.032 20.067 4700 ---- ---- ---- ---- 22.035 -.032 22.067 5000 ---- ---- ---- ---- 25.035 -.032 25.067 4 7000 ---- ---- ---- ---- 45.035 -.032 45.067 10000 ---- ---- ---- ---- 75.035 -.032 75.067 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .018 .000 .018 1375 ---- ---- ---- ---- .020 .000 .020 1400 ---- ---- ---- ---- .023 .000 .023 1425 ---- ---- ---- ---- .026 .000 .026 1450 ---- ---- ---- ---- .030 .000 .030 1475 ---- ---- ---- ---- .033 -.001 .034 1500 ---- ---- ---- ---- .038 -.001 .039 1525 ---- ---- ---- ---- .042 -.002 .044 1550 ---- ---- ---- ---- .048 -.001 .049 1575 ---- ---- ---- ---- .053 -.002 .055 1600 ---- ---- ---- ---- .060 -.002 .062 1625 ---- ---- ---- ---- .067 -.002 .069 1650 ---- ---- ---- ---- .074 -.003 .077 1675 ---- ---- ---- ---- .082 -.004 .086 1700 ---- ---- ---- ---- .091 -.004 .095 1 1725 ---- ---- .104A .104A .101 -.004 .105 1750 ---- ---- .114A .114A .111 -.005 .116 1775 ---- ---- .124A .124A .123 -.005 .128 1800 ---- ---- .136A .136A .135 -.005 .140 100 1825 ---- ---- .149A .149A .149 -.005 .154 1850 ---- ---- .163A .163A .164 -.006 .170 336 1875 ---- ---- .180A .180A .181 -.006 .187 1900 ---- ---- .198A .198A .199 -.006 .205 1925 ---- .227B .218A .227B .220 -.006 .226 1950 ---- .252B .240A .240A .243 -.007 .250 1975 ---- .280B .265A .265A .269 -.007 .276 2000 ---- .310B .292A .292A .297 -.008 .305 1 7 2025 ---- .344B .323A .323A .329 -.008 .337 17 2050 ---- .382B .357A .357A .364 -.009 .373 2075 ---- .423B .394A .394A .403 -.009 .412 2100 ---- .468B .435A .435A .446 -.010 .456 5 2125 ---- .518B .480A .480A .493 -.010 .503 2150 ---- .573B .529A .529A .545 -.010 .555 1 2175 ---- .633B .583A .583A .601 -.011 .612 2200 ---- .698B .642A .642A .662 -.012 .674 2 2225 ---- .767B .706A .706A .729 -.011 .740 107 2250 ---- .842B .775A .775A .801 -.012 .813 3 2275 ---- .923B .850A .850A .878 -.013 .891 2 2300 ---- 1.009B .931A .931A .961 -.013 .974 1 2325 ---- 1.102B 1.018A 1.018A 1.051 -.013 1.064 1 2350 ---- 1.201B 1.110A 1.110A 1.146 -.014 1.160 2 2375 1.222 1.308B 1.208A 1.208A 1.247 -.015 8 1.262 50 2400 ---- 1.418B 1.313A 1.313A 1.355 -.016 1.371 2 1 2425 ---- 1.535B 1.424A 1.424A 1.469 -.017 1.486 2 1 2450 ---- 1.659B 1.541A 1.541A 1.588 -.019 1.607 2 50 2475 ---- 1.790B 1.665A 1.665A 1.714 -.020 1.734 2 2500 ---- 1.924B 1.794A 1.794A 1.846 -.021 1.867 5 2525 ---- 2.065B 1.929A 1.929A 1.984 -.022 2.006 5 2550 ---- 2.214B 2.071A 2.071A 2.128 -.022 2.150 1 1 2575 ---- 2.364B 2.216A 2.216A 2.277 -.023 2.300 1 1 2600 ---- 2.522B 2.368A 2.368A 2.431 -.025 2.456 1 82 2625 ---- 2.685B 2.525A 2.525A 2.591 -.025 2.616 2650 ---- 2.853B 2.687A 2.687A 2.756 -.026 2.782 2675 ---- 3.024B 2.854A 2.854A 2.925 -.027 2.952 2700 ---- 3.201B 3.024A 3.024A 3.099 -.027 3.126 2725 ---- 3.381B 3.200A 3.200A 3.277 -.028 3.305 3 2750 ---- 3.565B 3.380A 3.380A 3.459 -.029 3.488 2775 ---- 3.733B 3.581A 3.581A 3.645 -.029 3.674 2800 ---- 3.925B 3.768A 3.768A 3.834 -.030 3.864 2825 ---- 4.120B 3.958A 3.958A 4.027 -.031 4.058 2850 ---- 4.318B 4.152A 4.152A 4.223 -.031 4.254 2875 ---- 4.519B 4.347A 4.347A 4.422 -.032 4.454 2900 ---- 4.722B 4.548A 4.548A 4.624 -.032 4.656 2925 ---- 4.928B 4.750A 4.750A 4.828 -.033 4.861 2950 ---- 5.137B 4.955A 4.955A 5.035 -.034 5.069 2975 ---- 5.348B 5.162A 5.162A 5.244 -.034 5.278 3000 ---- 5.561B 5.372A 5.372A 5.456 -.034 5.490 3025 ---- 5.776B 5.584A 5.584A 5.669 -.035 5.704 3050 ---- 5.993B 5.797A 5.797A 5.885 -.035 5.920 3075 ---- 6.211B 6.013A 6.013A 6.102 -.035 6.137 3100 ---- 6.432B 6.231A 6.231A 6.321 -.036 6.357 3125 ---- 6.654B 6.450A 6.450A 6.542 -.036 6.578 3150 ---- 6.877B 6.671A 6.671A 6.764 -.036 6.800 3175 ---- 7.102B 6.893A 6.893A 6.988 -.036 7.024 3200 ---- 7.328B 7.115A 7.115A 7.213 -.036 7.249 3225 ---- 7.555B 7.342A 7.342A 7.439 -.036 7.475 3250 ---- 7.783B 7.568A 7.568A 7.666 -.036 7.702 3275 ---- 8.013B 7.795A 7.795A 7.895 -.036 7.931 3300 ---- 8.244B 8.024A 8.024A 8.124 -.036 8.160 3325 ---- 8.475B 8.252A 8.252A 8.355 -.036 8.391 3350 ---- 8.707B 8.484A 8.484A 8.586 -.036 8.622 3375 ---- 8.940B 8.716A 8.716A 8.818 -.036 8.854 3400 ---- 9.174B 8.948A 8.948A 9.051 -.037 9.088 3425 ---- 9.409B 9.181A 9.181A 9.285 -.037 9.322 3450 ---- 9.645B 9.415A 9.415A 9.520 -.036 9.556 3475 ---- 9.880B 9.650A 9.650A 9.755 -.037 9.792 3500 ---- 10.117B 9.886A 9.886A 9.991 -.037 10.028 11 3525 ---- 10.356B 10.122A 10.122A 10.228 -.037 10.265 2 3550 ---- 10.593B 10.359A 10.359A 10.465 -.037 10.502 2 3575 ---- 10.831B 10.596A 10.596A 10.703 -.037 10.740 3600 ---- 11.070B 10.834A 10.834A 10.942 -.037 10.979 3625 ---- 11.310B 11.073A 11.073A 11.181 -.037 11.218 3650 ---- 11.550B 11.312A 11.312A 11.421 -.037 11.458 3675 ---- 11.792B 11.550A 11.550A 11.661 -.037 11.698 3700 ---- 12.034B 11.792A 11.792A 11.901 -.037 11.938 3725 ---- 12.276B 12.031A 12.031A 12.142 -.038 12.180 4000 ---- ---- 14.707A 14.707A 14.821 -.037 14.858 4500 ---- ---- ---- ---- 19.784 -.038 19.822 5000 ---- ---- ---- ---- 24.784 -.038 24.822 6000 ---- ---- ---- ---- 34.784 -.038 34.822 10000 ---- ---- ---- ---- 74.784 -.038 74.822 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 .000 .001 800 ---- ---- ---- ---- .001 .000 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .002 .000 .002 875 ---- ---- ---- ---- .002 -.001 .003 900 ---- ---- ---- ---- .003 .000 .003 925 ---- ---- ---- ---- .003 -.001 .004 950 ---- ---- ---- ---- .004 .000 .004 975 ---- ---- ---- ---- .005 .000 .005 1000 ---- ---- ---- ---- .006 .000 .006 1025 ---- ---- ---- ---- .006 -.001 .007 1050 ---- ---- ---- ---- .007 -.001 .008 1075 ---- ---- ---- ---- .009 .000 .009 1100 ---- ---- ---- ---- .010 .000 .010 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .013 .000 .013 1175 ---- ---- ---- ---- .015 .000 .015 1200 ---- ---- ---- ---- .017 .000 .017 1225 ---- ---- ---- ---- .019 -.001 .020 1250 ---- ---- ---- ---- .021 -.001 .022 1275 ---- ---- ---- ---- .024 -.001 .025 1300 ---- ---- ---- ---- .027 -.001 .028 1325 ---- ---- ---- ---- .030 -.001 .031 1350 ---- ---- ---- ---- .033 -.001 .034 1375 ---- ---- ---- ---- .037 -.001 .038 1400 ---- ---- ---- ---- .041 -.001 .042 1425 ---- ---- ---- ---- .045 -.002 .047 1450 ---- ---- ---- ---- .050 -.002 .052 1475 ---- ---- ---- ---- .055 -.002 .057 1500 ---- ---- ---- ---- .061 -.002 .063 1525 ---- ---- ---- ---- .067 -.002 .069 1550 ---- ---- ---- ---- .074 -.002 .076 1575 ---- ---- ---- ---- .081 -.003 .084 1600 ---- ---- ---- ---- .089 -.003 .092 1625 ---- ---- ---- ---- .098 -.003 .101 1650 ---- ---- ---- ---- .107 -.004 .111 1675 ---- ---- ---- ---- .118 -.004 .122 1700 ---- ---- ---- ---- .130 -.004 .134 1725 ---- ---- ---- ---- .142 -.005 .147 1750 ---- ---- ---- ---- .157 -.004 .161 1775 ---- ---- ---- ---- .172 -.005 .177 1800 ---- ---- ---- ---- .189 -.006 .195 12 1825 ---- ---- ---- ---- .208 -.006 .214 1850 ---- ---- ---- ---- .229 -.006 .235 1875 ---- ---- ---- ---- .252 -.006 .258 1900 ---- ---- ---- ---- .277 -.006 .283 1925 ---- ---- ---- ---- .304 -.007 .311 1950 ---- ---- ---- ---- .334 -.007 .341 1975 ---- ---- ---- ---- .366 -.008 .374 2000 ---- ---- ---- ---- .402 -.009 .411 201 2025 ---- ---- ---- ---- .441 -.009 .450 2050 ---- ---- ---- ---- .483 -.010 .493 2075 ---- ---- .537A .537A .529 -.011 .540 2100 ---- ---- .586A .586A .578 -.012 .590 2125 ---- ---- .639A .639A .632 -.013 .645 2150 ---- ---- .696A .696A .690 -.014 .704 2175 ---- ---- .757A .757A .752 -.015 .767 2200 ---- .836B .823A .836B .820 -.015 .835 2225 ---- .911B .893A .911B .892 -.016 .908 2250 ---- .991B .968A .991B .969 -.017 .986 2275 ---- 1.076B 1.049A 1.076B 1.052 -.017 1.069 2300 ---- 1.167B 1.134A 1.134A 1.140 -.017 1.157 1 2325 ---- 1.262B 1.225A 1.225A 1.233 -.017 1.250 2350 ---- 1.364B 1.320A 1.320A 1.332 -.016 1.348 2 2375 ---- 1.470B 1.421A 1.421A 1.437 -.015 1.452 2400 ---- 1.575B 1.528A 1.528A 1.547 -.014 1.561 2425 ---- 1.692B 1.646A 1.646A 1.662 -.014 1.676 2450 ---- 1.815B 1.763A 1.763A 1.782 -.013 1.795 2475 ---- 1.943B 1.885A 1.885A 1.908 -.012 1.920 2500 ---- 2.075B 2.013A 2.013A 2.038 -.013 2.051 2525 ---- 2.213B 2.145A 2.145A 2.174 -.012 2.186 2550 ---- 2.356B 2.282A 2.282A 2.314 -.012 2.326 2575 ---- 2.504B 2.424A 2.424A 2.459 -.012 2.471 2600 ---- 2.656B 2.571A 2.571A 2.608 -.013 2.621 2625 ---- 2.813B 2.723A 2.723A 2.762 -.013 2.775 12 2650 ---- 2.975B 2.878A 2.878A 2.920 -.014 2.934 2675 ---- 3.140B 3.039A 3.039A 3.082 -.015 3.097 2700 ---- 3.310B 3.203A 3.203A 3.248 -.016 3.264 2725 ---- 3.483B 3.371A 3.371A 3.418 -.018 3.436 2750 ---- 3.661B 3.544A 3.544A 3.592 -.018 3.610 2775 ---- 3.841B 3.719A 3.719A 3.769 -.020 3.789 2800 ---- 4.025B 3.899A 3.899A 3.950 -.021 3.971 2825 ---- 4.212B 4.082A 4.082A 4.134 -.022 4.156 2850 ---- 4.402B 4.267A 4.267A 4.321 -.023 4.344 2875 ---- 4.593B 4.456A 4.456A 4.512 -.023 4.535 2900 ---- 4.792B 4.648A 4.648A 4.705 -.024 4.729 2925 ---- 4.990B 4.843A 4.843A 4.901 -.025 4.926 2950 ---- 5.188B 5.040A 5.040A 5.099 -.026 5.125 2975 ---- 5.394B 5.240A 5.240A 5.300 -.027 5.327 3000 ---- 5.600B 5.441A 5.441A 5.504 -.026 5.530 3025 ---- 5.807B 5.646A 5.646A 5.709 -.027 5.736 3050 ---- 6.017B 5.852A 5.852A 5.917 -.027 5.944 3075 ---- 6.229B 6.060A 6.060A 6.127 -.027 6.154 3100 ---- 6.442B 6.271A 6.271A 6.338 -.028 6.366 3125 ---- 6.657B 6.483A 6.483A 6.551 -.028 6.579 3150 ---- 6.873B 6.698A 6.698A 6.766 -.028 6.794 3175 ---- 7.089B 6.912A 6.912A 6.982 -.029 7.011 3200 ---- 7.311B 7.129A 7.129A 7.200 -.029 7.229 3225 ---- 7.529B 7.349A 7.349A 7.419 -.030 7.449 3250 ---- 7.751B 7.567A 7.567A 7.639 -.030 7.669 3275 ---- 7.975B 7.790A 7.790A 7.861 -.031 7.892 3300 ---- 8.199B 8.012A 8.012A 8.084 -.031 8.115 15 3325 ---- 8.428B 8.234A 8.234A 8.308 -.031 8.339 3350 ---- 8.653B 8.459A 8.459A 8.534 -.031 8.565 3375 ---- 8.879B 8.686A 8.686A 8.760 -.031 8.791 3400 ---- 9.108B 8.913A 8.913A 8.987 -.032 9.019 3425 ---- 9.341B 9.139A 9.139A 9.215 -.032 9.247 3450 ---- 9.571B 9.369A 9.369A 9.444 -.033 9.477 3475 ---- 9.799B 9.599A 9.599A 9.674 -.033 9.707 3500 ---- 10.031B 9.829A 9.829A 9.905 -.033 9.938 3525 ---- 10.264B 10.060A 10.060A 10.137 -.033 10.170 3550 ---- 10.497B 10.292A 10.292A 10.369 -.033 10.402 3575 ---- 10.732B 10.525A 10.525A 10.602 -.033 10.635 3600 ---- 10.966B 10.758A 10.758A 10.836 -.033 10.869 3625 ---- 11.202B 10.992A 10.992A 11.070 -.034 11.104 3650 ---- 11.440B 11.227A 11.227A 11.305 -.034 11.339 3675 ---- 11.675B 11.462A 11.462A 11.541 -.034 11.575 3700 ---- 11.912B 11.698A 11.698A 11.777 -.034 11.811 3725 ---- 12.149B 11.934A 11.934A 12.013 -.035 12.048 3750 ---- 12.387B 12.171A 12.171A 12.251 -.034 12.285 3775 ---- 12.626B 12.409A 12.409A 12.488 -.035 12.523 3800 ---- 12.865B 12.646A 12.646A 12.727 -.035 12.762 3825 ---- 13.104B 12.885A 12.885A 12.965 -.036 13.001 3850 ---- 13.344B 13.122A 13.122A 13.205 -.035 13.240 3875 ---- 13.584B 13.363A 13.363A 13.444 -.036 13.480 3900 ---- 13.825B 13.602A 13.602A 13.684 -.036 13.720 3925 ---- 14.066B 13.841A 13.841A 13.925 -.036 13.961 3950 ---- 14.308B 14.083A 14.083A 14.166 -.036 14.202 3975 ---- 14.550B 14.323A 14.323A 14.407 -.037 14.444 4000 ---- 14.793B 14.566A 14.566A 14.649 -.037 14.686 4025 ---- 15.035B 14.808A 14.808A 14.891 -.037 14.928 4050 ---- 15.278B 15.050A 15.050A 15.134 -.037 15.171 4075 ---- 15.521B 15.292A 15.292A 15.377 -.037 15.414 4100 ---- 15.765B 15.535A 15.535A 15.620 -.037 15.657 4500 ---- ---- ---- ---- 19.553 -.039 19.592 4700 ---- ---- ---- ---- 21.545 -.039 21.584 4900 ---- ---- ---- ---- 23.545 -.039 23.584 5000 ---- ---- ---- ---- 24.545 -.039 24.584 5500 ---- ---- ---- ---- 29.545 -.039 29.584 6000 ---- ---- ---- ---- 34.545 -.039 34.584 7000 ---- ---- ---- ---- 44.545 -.039 44.584 7500 ---- ---- ---- ---- 49.545 -.039 49.584 SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .010 -.001 .011 750 ---- ---- ---- ---- .012 .000 .012 775 ---- ---- ---- ---- .014 .000 .014 800 ---- ---- ---- ---- .016 .000 .016 825 ---- ---- ---- ---- .018 -.001 .019 850 ---- ---- ---- ---- .021 .000 .021 875 ---- ---- ---- ---- .023 -.001 .024 900 ---- ---- ---- ---- .026 -.001 .027 925 ---- ---- ---- ---- .029 -.001 .030 950 ---- ---- ---- ---- .033 -.001 .034 975 ---- ---- ---- ---- .037 -.001 .038 1000 ---- ---- ---- ---- .041 -.001 .042 1025 ---- ---- ---- ---- .045 -.001 .046 1050 ---- ---- ---- ---- .050 -.001 .051 1075 ---- ---- ---- ---- .055 -.001 .056 1100 ---- ---- ---- ---- .060 -.002 .062 1125 ---- ---- ---- ---- .065 -.002 .067 1150 ---- ---- ---- ---- .071 -.002 .073 1175 ---- ---- ---- ---- .078 -.002 .080 1200 ---- ---- ---- ---- .084 -.003 .087 1225 ---- ---- ---- ---- .091 -.003 .094 1250 ---- ---- ---- ---- .099 -.002 .101 1275 ---- ---- ---- ---- .107 -.002 .109 1300 ---- ---- ---- ---- .115 -.003 .118 1325 ---- ---- ---- ---- .124 -.003 .127 1350 ---- ---- ---- ---- .133 -.003 .136 1375 ---- ---- ---- ---- .142 -.004 .146 1400 ---- ---- ---- ---- .152 -.004 .156 1425 ---- ---- ---- ---- .163 -.004 .167 1450 ---- ---- ---- ---- .174 -.004 .178 1475 ---- ---- ---- ---- .185 -.005 .190 1500 ---- ---- ---- ---- .198 -.004 .202 1525 ---- ---- ---- ---- .211 -.004 .215 1550 ---- ---- ---- ---- .224 -.005 .229 1575 ---- ---- ---- ---- .239 -.005 .244 1600 ---- ---- ---- ---- .254 -.006 .260 1625 ---- ---- ---- ---- .271 -.005 .276 1650 ---- ---- ---- ---- .288 -.006 .294 1675 ---- ---- ---- ---- .307 -.007 .314 1700 ---- ---- ---- ---- .328 -.007 .335 1725 ---- ---- ---- ---- .350 -.007 .357 1750 ---- ---- ---- ---- .374 -.008 .382 1775 ---- ---- ---- ---- .400 -.008 .408 1800 ---- ---- ---- ---- .428 -.008 .436 1825 ---- ---- ---- ---- .458 -.009 .467 1850 ---- ---- ---- ---- .490 -.009 .499 1875 ---- ---- ---- ---- .525 -.009 .534 1900 ---- ---- ---- ---- .562 -.010 .572 1925 ---- ---- ---- ---- .602 -.010 .612 1950 ---- ---- ---- ---- .644 -.011 .655 1975 ---- ---- ---- ---- .690 -.011 .701 2000 ---- ---- ---- ---- .738 -.012 .750 2025 ---- ---- ---- ---- .789 -.013 .802 2050 ---- ---- ---- ---- .844 -.013 .857 2075 ---- ---- ---- ---- .902 -.014 .916 2100 ---- ---- ---- ---- .964 -.014 .978 2125 ---- ---- ---- ---- 1.029 -.015 1.044 2150 ---- ---- ---- ---- 1.098 -.016 1.114 2175 ---- ---- ---- ---- 1.172 -.016 1.188 2200 ---- ---- ---- ---- 1.249 -.017 1.266 2225 ---- ---- ---- ---- 1.331 -.017 1.348 2250 ---- ---- ---- ---- 1.417 -.018 1.435 2275 ---- ---- ---- ---- 1.508 -.018 1.526 2300 ---- ---- ---- ---- 1.603 -.019 1.622 2325 ---- ---- ---- ---- 1.703 -.020 1.723 2350 ---- ---- ---- ---- 1.807 -.021 1.828 2375 ---- ---- ---- ---- 1.917 -.021 1.938 2400 ---- ---- ---- ---- 2.031 -.022 2.053 2425 ---- ---- ---- ---- 2.149 -.023 2.172 2450 ---- ---- ---- ---- 2.272 -.024 2.296 2475 ---- ---- ---- ---- 2.400 -.024 2.424 2500 ---- ---- ---- ---- 2.532 -.024 2.556 2525 ---- ---- ---- ---- 2.668 -.025 2.693 2550 ---- ---- ---- ---- 2.809 -.026 2.835 2575 ---- ---- ---- ---- 2.954 -.026 2.980 2600 ---- ---- ---- ---- 3.103 -.026 3.129 2625 ---- ---- ---- ---- 3.255 -.028 3.283 2650 ---- ---- ---- ---- 3.412 -.028 3.440 2675 ---- ---- ---- ---- 3.572 -.028 3.600 2700 ---- ---- ---- ---- 3.735 -.029 3.764 2725 ---- ---- ---- ---- 3.902 -.029 3.931 2750 ---- ---- ---- ---- 4.072 -.030 4.102 2775 ---- ---- ---- ---- 4.244 -.031 4.275 2800 ---- ---- ---- ---- 4.420 -.031 4.451 2825 ---- ---- ---- ---- 4.598 -.031 4.629 2850 ---- ---- ---- ---- 4.779 -.031 4.810 2875 ---- ---- ---- ---- 4.962 -.032 4.994 2900 ---- ---- ---- ---- 5.147 -.033 5.180 2925 ---- ---- ---- ---- 5.334 -.033 5.367 2950 ---- ---- ---- ---- 5.524 -.033 5.557 2975 ---- ---- ---- ---- 5.716 -.033 5.749 3000 ---- ---- ---- ---- 5.909 -.034 5.943 3025 ---- ---- ---- ---- 6.104 -.035 6.139 3050 ---- ---- ---- ---- 6.301 -.035 6.336 3075 ---- ---- ---- ---- 6.500 -.035 6.535 3100 ---- ---- ---- ---- 6.700 -.035 6.735 3125 ---- ---- ---- ---- 6.901 -.036 6.937 3150 ---- ---- ---- ---- 7.104 -.036 7.140 3175 ---- ---- ---- ---- 7.309 -.036 7.345 3200 ---- ---- ---- ---- 7.514 -.037 7.551 3225 ---- ---- ---- ---- 7.721 -.037 7.758 3250 ---- ---- ---- ---- 7.929 -.037 7.966 3275 ---- ---- ---- ---- 8.138 -.037 8.175 3300 ---- ---- ---- ---- 8.348 -.038 8.386 3325 ---- ---- ---- ---- 8.560 -.037 8.597 15 3350 ---- ---- ---- ---- 8.772 -.038 8.810 3375 ---- ---- ---- ---- 8.985 -.038 9.023 3400 ---- ---- ---- ---- 9.200 -.038 9.238 3425 ---- ---- ---- ---- 9.415 -.038 9.453 3450 ---- ---- ---- ---- 9.631 -.039 9.670 3475 ---- ---- ---- ---- 9.848 -.039 9.887 3500 ---- ---- ---- ---- 10.066 -.039 10.105 3525 ---- ---- ---- ---- 10.285 -.039 10.324 3550 ---- ---- ---- ---- 10.505 -.039 10.544 3575 ---- ---- ---- ---- 10.726 -.039 10.765 3600 ---- ---- ---- ---- 10.947 -.040 10.987 3625 ---- ---- ---- ---- 11.169 -.040 11.209 3650 ---- ---- ---- ---- 11.392 -.040 11.432 3675 ---- ---- ---- ---- 11.616 -.040 11.656 3700 ---- ---- ---- ---- 11.841 -.040 11.881 3725 ---- ---- ---- ---- 12.066 -.040 12.106 3750 ---- ---- ---- ---- 12.292 -.040 12.332 3775 ---- ---- ---- ---- 12.519 -.040 12.559 3800 ---- ---- ---- ---- 12.746 -.040 12.786 3825 ---- ---- ---- ---- 12.974 -.040 13.014 3850 ---- ---- ---- ---- 13.203 -.040 13.243 3875 ---- ---- ---- ---- 13.432 -.040 13.472 3900 ---- ---- ---- ---- 13.662 -.040 13.702 3925 ---- ---- ---- ---- 13.892 -.041 13.933 3950 ---- ---- ---- ---- 14.123 -.041 14.164 3975 ---- ---- ---- ---- 14.354 -.041 14.395 4000 ---- ---- ---- ---- 14.586 -.041 14.627 4025 ---- ---- ---- ---- 14.819 -.041 14.860 4050 ---- ---- ---- ---- 15.052 -.041 15.093 4075 ---- ---- ---- ---- 15.285 -.041 15.326 4100 ---- ---- ---- ---- 15.519 -.041 15.560 5000 ---- ---- ---- ---- 24.161 -.042 24.203 6000 ---- ---- ---- ---- 34.029 -.041 34.070 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .103 -.001 .104 950 ---- ---- ---- ---- .111 -.003 .114 975 ---- ---- ---- ---- .121 -.002 .123 1000 ---- ---- ---- ---- .131 -.002 .133 1025 ---- ---- ---- ---- .141 -.002 .143 1050 ---- ---- ---- ---- .151 -.003 .154 1075 ---- ---- ---- ---- .163 -.002 .165 1100 ---- ---- ---- ---- .174 -.003 .177 1125 ---- ---- ---- ---- .186 -.003 .189 1150 ---- ---- ---- ---- .199 -.003 .202 1175 ---- ---- ---- ---- .211 -.004 .215 1200 ---- ---- ---- ---- .225 -.003 .228 1225 ---- ---- ---- ---- .239 -.003 .242 1250 ---- ---- ---- ---- .253 -.004 .257 1275 ---- ---- ---- ---- .268 -.004 .272 1300 ---- ---- ---- ---- .283 -.004 .287 1325 ---- ---- ---- ---- .299 -.004 .303 1350 ---- ---- ---- ---- .315 -.005 .320 1375 ---- ---- ---- ---- .332 -.005 .337 1400 ---- ---- ---- ---- .349 -.005 .354 1425 ---- ---- ---- ---- .366 -.006 .372 1450 ---- ---- ---- ---- .385 -.005 .390 1475 ---- ---- ---- ---- .403 -.006 .409 1500 ---- ---- ---- ---- .423 -.006 .429 1525 ---- ---- ---- ---- .443 -.006 .449 1550 ---- ---- ---- ---- .464 -.006 .470 1575 ---- ---- ---- ---- .485 -.007 .492 1600 ---- ---- ---- ---- .508 -.007 .515 1625 ---- ---- ---- ---- .532 -.007 .539 1650 ---- ---- ---- ---- .557 -.007 .564 1675 ---- ---- ---- ---- .583 -.008 .591 1700 ---- ---- ---- ---- .611 -.008 .619 1725 ---- ---- ---- ---- .641 -.009 .650 1750 ---- ---- ---- ---- .673 -.009 .682 1775 ---- ---- ---- ---- .707 -.009 .716 1800 ---- ---- ---- ---- .743 -.010 .753 1825 ---- ---- ---- ---- .782 -.009 .791 1850 ---- ---- ---- ---- .823 -.010 .833 1875 ---- ---- ---- ---- .866 -.010 .876 1900 ---- ---- ---- ---- .912 -.011 .923 1925 ---- ---- ---- ---- .961 -.011 .972 1950 ---- ---- ---- ---- 1.012 -.012 1.024 1975 ---- ---- ---- ---- 1.066 -.012 1.078 2000 ---- ---- ---- ---- 1.123 -.013 1.136 2025 ---- ---- ---- ---- 1.183 -.013 1.196 2050 ---- ---- ---- ---- 1.246 -.014 1.260 2075 ---- ---- ---- ---- 1.313 -.014 1.327 2100 ---- ---- ---- ---- 1.383 -.014 1.397 2125 ---- ---- ---- ---- 1.456 -.015 1.471 2150 ---- ---- ---- ---- 1.533 -.015 1.548 2175 ---- ---- ---- ---- 1.614 -.015 1.629 2200 ---- ---- ---- ---- 1.698 -.017 1.715 2225 ---- ---- ---- ---- 1.787 -.017 1.804 2250 ---- ---- ---- ---- 1.879 -.018 1.897 2275 ---- ---- ---- ---- 1.976 -.018 1.994 2300 ---- ---- ---- ---- 2.077 -.019 2.096 2325 ---- ---- ---- ---- 2.183 -.019 2.202 2350 ---- ---- ---- ---- 2.293 -.019 2.312 2375 ---- ---- ---- ---- 2.407 -.020 2.427 2400 ---- ---- ---- ---- 2.526 -.020 2.546 2425 ---- ---- ---- ---- 2.648 -.021 2.669 2450 ---- ---- ---- ---- 2.775 -.022 2.797 2475 ---- ---- ---- ---- 2.907 -.022 2.929 2500 ---- ---- ---- ---- 3.042 -.023 3.065 2525 ---- ---- ---- ---- 3.181 -.023 3.204 2550 ---- ---- ---- ---- 3.325 -.023 3.348 2575 ---- ---- ---- ---- 3.472 -.024 3.496 2600 ---- ---- ---- ---- 3.623 -.025 3.648 2625 ---- ---- ---- ---- 3.778 -.025 3.803 2650 ---- ---- ---- ---- 3.936 -.025 3.961 2675 ---- ---- ---- ---- 4.097 -.026 4.123 2700 ---- ---- ---- ---- 4.262 -.026 4.288 2725 ---- ---- ---- ---- 4.430 -.026 4.456 2750 ---- ---- ---- ---- 4.600 -.027 4.627 2775 ---- ---- ---- ---- 4.773 -.028 4.801 2800 ---- ---- ---- ---- 4.949 -.028 4.977 2825 ---- ---- ---- ---- 5.128 -.028 5.156 2850 ---- ---- ---- ---- 5.308 -.029 5.337 2875 ---- ---- ---- ---- 5.491 -.029 5.520 2900 ---- ---- ---- ---- 5.676 -.029 5.705 2925 ---- ---- ---- ---- 5.863 -.030 5.893 2950 ---- ---- ---- ---- 6.051 -.031 6.082 2975 ---- ---- ---- ---- 6.242 -.031 6.273 3000 ---- ---- ---- ---- 6.434 -.031 6.465 3025 ---- ---- ---- ---- 6.628 -.031 6.659 3050 ---- ---- ---- ---- 6.823 -.032 6.855 3075 ---- ---- ---- ---- 7.020 -.032 7.052 3100 ---- ---- ---- ---- 7.218 -.033 7.251 3125 ---- ---- ---- ---- 7.418 -.032 7.450 3150 ---- ---- ---- ---- 7.618 -.033 7.651 3175 ---- ---- ---- ---- 7.820 -.033 7.853 3200 ---- ---- ---- ---- 8.023 -.034 8.057 3225 ---- ---- ---- ---- 8.228 -.033 8.261 3250 ---- ---- ---- ---- 8.433 -.034 8.467 3275 ---- ---- ---- ---- 8.639 -.034 8.673 3300 ---- ---- ---- ---- 8.846 -.035 8.881 3325 ---- ---- ---- ---- 9.054 -.035 9.089 3350 ---- ---- ---- ---- 9.263 -.035 9.298 3375 ---- ---- ---- ---- 9.473 -.035 9.508 3400 ---- ---- ---- ---- 9.684 -.036 9.720 3425 ---- ---- ---- ---- 9.896 -.035 9.931 3450 ---- ---- ---- ---- 10.108 -.036 10.144 3475 ---- ---- ---- ---- 10.322 -.036 10.358 3500 ---- ---- ---- ---- 10.536 -.036 10.572 3525 ---- ---- ---- ---- 10.751 -.036 10.787 3550 ---- ---- ---- ---- 10.966 -.037 11.003 3575 ---- ---- ---- ---- 11.183 -.036 11.219 3600 ---- ---- ---- ---- 11.400 -.037 11.437 3625 ---- ---- ---- ---- 11.618 -.037 11.655 3650 ---- ---- ---- ---- 11.837 -.037 11.874 3675 ---- ---- ---- ---- 12.056 -.038 12.094 3700 ---- ---- ---- ---- 12.277 -.037 12.314 3725 ---- ---- ---- ---- 12.498 -.037 12.535 3750 ---- ---- ---- ---- 12.719 -.038 12.757 3775 ---- ---- ---- ---- 12.942 -.038 12.980 3800 ---- ---- ---- ---- 13.165 -.038 13.203 3825 ---- ---- ---- ---- 13.388 -.039 13.427 3850 ---- ---- ---- ---- 13.613 -.038 13.651 3875 ---- ---- ---- ---- 13.838 -.038 13.876 3900 ---- ---- ---- ---- 14.063 -.039 14.102 3925 ---- ---- ---- ---- 14.289 -.039 14.328 3950 ---- ---- ---- ---- 14.516 -.039 14.555 3975 ---- ---- ---- ---- 14.743 -.039 14.782 4000 ---- ---- ---- ---- 14.971 -.039 15.010 4025 ---- ---- ---- ---- 15.199 -.040 15.239 4050 ---- ---- ---- ---- 15.428 -.039 15.467 4075 ---- ---- ---- ---- 15.657 -.040 15.697 4100 ---- ---- ---- ---- 15.887 -.040 15.927 4125 ---- ---- ---- ---- 16.117 -.040 16.157 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .172 -.003 .175 950 ---- ---- ---- ---- .185 -.003 .188 975 ---- ---- ---- ---- .198 -.003 .201 1000 ---- ---- ---- ---- .212 -.003 .215 1025 ---- ---- ---- ---- .226 -.003 .229 1050 ---- ---- ---- ---- .241 -.003 .244 1075 ---- ---- ---- ---- .256 -.004 .260 1100 ---- ---- ---- ---- .272 -.003 .275 1125 ---- ---- ---- ---- .288 -.004 .292 1150 ---- ---- ---- ---- .304 -.004 .308 1175 ---- ---- ---- ---- .321 -.004 .325 1200 ---- ---- ---- ---- .339 -.004 .343 1225 ---- ---- ---- ---- .357 -.004 .361 1250 ---- ---- ---- ---- .375 -.005 .380 1275 ---- ---- ---- ---- .394 -.005 .399 1300 ---- ---- ---- ---- .413 -.005 .418 1325 ---- ---- ---- ---- .433 -.005 .438 1350 ---- ---- ---- ---- .453 -.005 .458 1375 ---- ---- ---- ---- .473 -.006 .479 1400 ---- ---- ---- ---- .494 -.006 .500 1425 ---- ---- ---- ---- .516 -.006 .522 1450 ---- ---- ---- ---- .538 -.006 .544 1475 ---- ---- ---- ---- .560 -.007 .567 1500 ---- ---- ---- ---- .583 -.007 .590 1525 ---- ---- ---- ---- .607 -.007 .614 1550 ---- ---- ---- ---- .631 -.007 .638 1575 ---- ---- ---- ---- .656 -.008 .664 1600 ---- ---- ---- ---- .683 -.007 .690 1625 ---- ---- ---- ---- .710 -.008 .718 1650 ---- ---- ---- ---- .739 -.008 .747 1675 ---- ---- ---- ---- .769 -.008 .777 1700 ---- ---- ---- ---- .801 -.008 .809 1725 ---- ---- ---- ---- .834 -.009 .843 1750 ---- ---- ---- ---- .870 -.009 .879 1775 ---- ---- ---- ---- .908 -.010 .918 1800 ---- ---- ---- ---- .949 -.009 .958 1825 ---- ---- ---- ---- .991 -.010 1.001 1850 ---- ---- ---- ---- 1.036 -.011 1.047 1875 ---- ---- ---- ---- 1.084 -.011 1.095 1900 ---- ---- ---- ---- 1.134 -.011 1.145 1925 ---- ---- ---- ---- 1.187 -.012 1.199 1950 ---- ---- ---- ---- 1.243 -.012 1.255 1975 ---- ---- ---- ---- 1.301 -.012 1.313 2000 ---- ---- ---- ---- 1.363 -.012 1.375 2025 ---- ---- ---- ---- 1.427 -.013 1.440 2050 ---- ---- ---- ---- 1.494 -.014 1.508 2075 ---- ---- ---- ---- 1.565 -.014 1.579 2100 ---- ---- ---- ---- 1.639 -.014 1.653 2125 ---- ---- ---- ---- 1.716 -.015 1.731 2150 ---- ---- ---- ---- 1.797 -.015 1.812 2175 ---- ---- ---- ---- 1.881 -.016 1.897 2200 ---- ---- ---- ---- 1.969 -.016 1.985 2225 ---- ---- ---- ---- 2.062 -.016 2.078 2250 ---- ---- ---- ---- 2.158 -.017 2.175 2275 ---- ---- ---- ---- 2.258 -.017 2.275 2300 ---- ---- ---- ---- 2.363 -.017 2.380 2325 ---- ---- ---- ---- 2.471 -.019 2.490 2350 ---- ---- ---- ---- 2.584 -.019 2.603 2375 ---- ---- ---- ---- 2.702 -.019 2.721 2400 ---- ---- ---- ---- 2.823 -.020 2.843 2425 ---- ---- ---- ---- 2.948 -.021 2.969 2450 ---- ---- ---- ---- 3.078 -.021 3.099 2475 ---- ---- ---- ---- 3.212 -.021 3.233 2500 ---- ---- ---- ---- 3.349 -.022 3.371 2525 ---- ---- ---- ---- 3.491 -.022 3.513 2550 ---- ---- ---- ---- 3.636 -.023 3.659 2575 ---- ---- ---- ---- 3.786 -.022 3.808 2600 ---- ---- ---- ---- 3.938 -.024 3.962 2625 ---- ---- ---- ---- 4.095 -.023 4.118 2650 ---- ---- ---- ---- 4.254 -.025 4.279 2675 ---- ---- ---- ---- 4.417 -.025 4.442 2700 ---- ---- ---- ---- 4.583 -.025 4.608 2725 ---- ---- ---- ---- 4.752 -.025 4.777 2750 ---- ---- ---- ---- 4.924 -.026 4.950 2775 ---- ---- ---- ---- 5.098 -.026 5.124 2800 ---- ---- ---- ---- 5.275 -.026 5.301 2825 ---- ---- ---- ---- 5.454 -.027 5.481 2850 ---- ---- ---- ---- 5.635 -.027 5.662 2875 ---- ---- ---- ---- 5.818 -.028 5.846 2900 ---- ---- ---- ---- 6.003 -.028 6.031 2925 ---- ---- ---- ---- 6.191 -.028 6.219 2950 ---- ---- ---- ---- 6.379 -.029 6.408 2975 ---- ---- ---- ---- 6.570 -.029 6.599 3000 ---- ---- ---- ---- 6.762 -.029 6.791 3025 ---- ---- ---- ---- 6.956 -.029 6.985 3050 ---- ---- ---- ---- 7.151 -.030 7.181 3075 ---- ---- ---- ---- 7.348 -.030 7.378 3100 ---- ---- ---- ---- 7.545 -.031 7.576 3125 ---- ---- ---- ---- 7.744 -.031 7.775 3150 ---- ---- ---- ---- 7.944 -.031 7.975 3175 ---- ---- ---- ---- 8.146 -.031 8.177 3200 ---- ---- ---- ---- 8.348 -.031 8.379 3225 ---- ---- ---- ---- 8.551 -.032 8.583 3250 ---- ---- ---- ---- 8.755 -.032 8.787 3275 ---- ---- ---- ---- 8.961 -.032 8.993 3300 ---- ---- ---- ---- 9.167 -.032 9.199 3325 ---- ---- ---- ---- 9.374 -.033 9.407 3350 ---- ---- ---- ---- 9.582 -.033 9.615 3375 ---- ---- ---- ---- 9.790 -.034 9.824 3400 ---- ---- ---- ---- 10.000 -.033 10.033 3425 ---- ---- ---- ---- 10.210 -.034 10.244 3450 ---- ---- ---- ---- 10.421 -.034 10.455 3475 ---- ---- ---- ---- 10.633 -.034 10.667 3500 ---- ---- ---- ---- 10.846 -.034 10.880 3525 ---- ---- ---- ---- 11.059 -.034 11.093 3550 ---- ---- ---- ---- 11.273 -.035 11.308 3575 ---- ---- ---- ---- 11.488 -.035 11.523 3600 ---- ---- ---- ---- 11.703 -.035 11.738 3625 ---- ---- ---- ---- 11.920 -.035 11.955 3650 ---- ---- ---- ---- 12.137 -.035 12.172 3675 ---- ---- ---- ---- 12.355 -.035 12.390 3700 ---- ---- ---- ---- 12.573 -.036 12.609 3725 ---- ---- ---- ---- 12.793 -.035 12.828 3750 ---- ---- ---- ---- 13.013 -.036 13.049 3775 ---- ---- ---- ---- 13.233 -.036 13.269 3800 ---- ---- ---- ---- 13.455 -.036 13.491 3825 ---- ---- ---- ---- 13.676 -.037 13.713 3850 ---- ---- ---- ---- 13.899 -.037 13.936 3875 ---- ---- ---- ---- 14.122 -.037 14.159 3900 ---- ---- ---- ---- 14.346 -.037 14.383 3925 ---- ---- ---- ---- 14.570 -.037 14.607 3950 ---- ---- ---- ---- 14.795 -.038 14.833 3975 ---- ---- ---- ---- 15.021 -.037 15.058 4000 ---- ---- ---- ---- 15.247 -.037 15.284 4025 ---- ---- ---- ---- 15.473 -.038 15.511 4050 ---- ---- ---- ---- 15.700 -.038 15.738 4075 ---- ---- ---- ---- 15.928 -.038 15.966 4100 ---- ---- ---- ---- 16.156 -.038 16.194 4125 ---- ---- ---- ---- 16.384 -.038 16.422 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .390 -.004 .394 1050 ---- ---- ---- ---- .411 -.004 .415 1075 ---- ---- ---- ---- .432 -.004 .436 1100 ---- ---- ---- ---- .454 -.004 .458 1125 ---- ---- ---- ---- .476 -.005 .481 1150 ---- ---- ---- ---- .499 -.004 .503 1175 ---- ---- ---- ---- .522 -.004 .526 1200 ---- ---- ---- ---- .545 -.005 .550 1225 ---- ---- ---- ---- .569 -.005 .574 1250 ---- ---- ---- ---- .593 -.005 .598 1275 ---- ---- ---- ---- .617 -.006 .623 1300 ---- ---- ---- ---- .642 -.006 .648 1325 ---- ---- ---- ---- .667 -.006 .673 1350 ---- ---- ---- ---- .693 -.006 .699 1375 ---- ---- ---- ---- .718 -.007 .725 1400 ---- ---- ---- ---- .745 -.006 .751 1425 ---- ---- ---- ---- .771 -.007 .778 1450 ---- ---- ---- ---- .798 -.007 .805 1475 ---- ---- ---- ---- .825 -.007 .832 1500 ---- ---- ---- ---- .852 -.008 .860 1525 ---- ---- ---- ---- .880 -.008 .888 1550 ---- ---- ---- ---- .908 -.008 .916 1575 ---- ---- ---- ---- .937 -.008 .945 1600 ---- ---- ---- ---- .966 -.008 .974 1625 ---- ---- ---- ---- .995 -.008 1.003 1650 ---- ---- ---- ---- 1.025 -.009 1.034 1675 ---- ---- ---- ---- 1.056 -.009 1.065 1700 ---- ---- ---- ---- 1.088 -.009 1.097 1725 ---- ---- ---- ---- 1.122 -.009 1.131 1750 ---- ---- ---- ---- 1.156 -.010 1.166 1775 ---- ---- ---- ---- 1.193 -.009 1.202 1800 ---- ---- ---- ---- 1.231 -.010 1.241 1825 ---- ---- ---- ---- 1.271 -.010 1.281 1850 ---- ---- ---- ---- 1.314 -.010 1.324 1875 ---- ---- ---- ---- 1.358 -.011 1.369 1900 ---- ---- ---- ---- 1.406 -.011 1.417 1925 ---- ---- ---- ---- 1.456 -.011 1.467 1950 ---- ---- ---- ---- 1.508 -.012 1.520 1975 ---- ---- ---- ---- 1.563 -.012 1.575 2000 ---- ---- ---- ---- 1.621 -.012 1.633 2025 ---- ---- ---- ---- 1.682 -.012 1.694 2050 ---- ---- ---- ---- 1.745 -.013 1.758 2075 ---- ---- ---- ---- 1.811 -.013 1.824 2100 ---- ---- ---- ---- 1.881 -.013 1.894 2125 ---- ---- ---- ---- 1.953 -.013 1.966 2150 ---- ---- ---- ---- 2.028 -.014 2.042 2175 ---- ---- ---- ---- 2.106 -.015 2.121 2200 ---- ---- ---- ---- 2.188 -.015 2.203 2225 ---- ---- ---- ---- 2.273 -.015 2.288 2250 ---- ---- ---- ---- 2.361 -.016 2.377 2275 ---- ---- ---- ---- 2.453 -.016 2.469 2300 ---- ---- ---- ---- 2.549 -.017 2.566 2325 ---- ---- ---- ---- 2.649 -.017 2.666 2350 ---- ---- ---- ---- 2.753 -.017 2.770 2375 ---- ---- ---- ---- 2.860 -.018 2.878 2400 ---- ---- ---- ---- 2.972 -.018 2.990 2425 ---- ---- ---- ---- 3.088 -.019 3.107 2450 ---- ---- ---- ---- 3.209 -.018 3.227 2475 ---- ---- ---- ---- 3.333 -.019 3.352 2500 ---- ---- ---- ---- 3.461 -.019 3.480 2525 ---- ---- ---- ---- 3.593 -.020 3.613 2550 ---- ---- ---- ---- 3.730 -.020 3.750 2575 ---- ---- ---- ---- 3.870 -.020 3.890 2600 ---- ---- ---- ---- 4.014 -.021 4.035 2625 ---- ---- ---- ---- 4.162 -.021 4.183 2650 ---- ---- ---- ---- 4.313 -.022 4.335 2675 ---- ---- ---- ---- 4.468 -.022 4.490 2700 ---- ---- ---- ---- 4.627 -.022 4.649 2725 ---- ---- ---- ---- 4.789 -.023 4.812 2750 ---- ---- ---- ---- 4.954 -.023 4.977 2775 ---- ---- ---- ---- 5.122 -.024 5.146 2800 ---- ---- ---- ---- 5.293 -.024 5.317 2825 ---- ---- ---- ---- 5.467 -.024 5.491 2850 ---- ---- ---- ---- 5.643 -.025 5.668 2875 ---- ---- ---- ---- 5.822 -.025 5.847 2900 ---- ---- ---- ---- 6.003 -.025 6.028 2925 ---- ---- ---- ---- 6.186 -.026 6.212 2950 ---- ---- ---- ---- 6.371 -.026 6.397 2975 ---- ---- ---- ---- 6.558 -.026 6.584 3000 ---- ---- ---- ---- 6.747 -.026 6.773 3025 ---- ---- ---- ---- 6.937 -.027 6.964 3050 ---- ---- ---- ---- 7.129 -.027 7.156 3075 ---- ---- ---- ---- 7.323 -.027 7.350 3100 ---- ---- ---- ---- 7.518 -.028 7.546 3125 ---- ---- ---- ---- 7.714 -.028 7.742 3150 ---- ---- ---- ---- 7.912 -.028 7.940 3175 ---- ---- ---- ---- 8.111 -.028 8.139 3200 ---- ---- ---- ---- 8.311 -.028 8.339 3225 ---- ---- ---- ---- 8.512 -.029 8.541 3250 ---- ---- ---- ---- 8.713 -.030 8.743 3275 ---- ---- ---- ---- 8.916 -.030 8.946 3300 ---- ---- ---- ---- 9.120 -.030 9.150 3325 ---- ---- ---- ---- 9.325 -.030 9.355 3350 ---- ---- ---- ---- 9.530 -.031 9.561 3375 ---- ---- ---- ---- 9.737 -.030 9.767 3400 ---- ---- ---- ---- 9.944 -.031 9.975 3425 ---- ---- ---- ---- 10.152 -.031 10.183 3450 ---- ---- ---- ---- 10.360 -.032 10.392 3475 ---- ---- ---- ---- 10.570 -.031 10.601 3500 ---- ---- ---- ---- 10.780 -.031 10.811 3525 ---- ---- ---- ---- 10.990 -.032 11.022 3550 ---- ---- ---- ---- 11.202 -.032 11.234 3575 ---- ---- ---- ---- 11.414 -.032 11.446 3600 ---- ---- ---- ---- 11.626 -.033 11.659 3625 ---- ---- ---- ---- 11.840 -.032 11.872 3650 ---- ---- ---- ---- 12.054 -.033 12.087 3675 ---- ---- ---- ---- 12.269 -.032 12.301 3700 ---- ---- ---- ---- 12.484 -.033 12.517 3725 ---- ---- ---- ---- 12.700 -.033 12.733 3750 ---- ---- ---- ---- 12.917 -.033 12.950 3775 ---- ---- ---- ---- 13.134 -.034 13.168 3800 ---- ---- ---- ---- 13.353 -.033 13.386 3825 ---- ---- ---- ---- 13.571 -.034 13.605 3850 ---- ---- ---- ---- 13.791 -.034 13.825 3875 ---- ---- ---- ---- 14.011 -.034 14.045 3900 ---- ---- ---- ---- 14.232 -.034 14.266 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .498 -.004 .502 1050 ---- ---- ---- ---- .522 -.004 .526 1075 ---- ---- ---- ---- .547 -.004 .551 1100 ---- ---- ---- ---- .572 -.005 .577 1125 ---- ---- ---- ---- .597 -.005 .602 1150 ---- ---- ---- ---- .623 -.005 .628 1175 ---- ---- ---- ---- .649 -.005 .654 1200 ---- ---- ---- ---- .676 -.005 .681 1225 ---- ---- ---- ---- .703 -.005 .708 1250 ---- ---- ---- ---- .730 -.005 .735 1275 ---- ---- ---- ---- .757 -.006 .763 1300 ---- ---- ---- ---- .785 -.006 .791 1325 ---- ---- ---- ---- .813 -.006 .819 1350 ---- ---- ---- ---- .841 -.006 .847 1375 ---- ---- ---- ---- .869 -.007 .876 1400 ---- ---- ---- ---- .898 -.007 .905 1425 ---- ---- ---- ---- .927 -.007 .934 1450 ---- ---- ---- ---- .956 -.007 .963 1475 ---- ---- ---- ---- .986 -.007 .993 1500 ---- ---- ---- ---- 1.015 -.008 1.023 1525 ---- ---- ---- ---- 1.045 -.008 1.053 1550 ---- ---- ---- ---- 1.075 -.008 1.083 1575 ---- ---- ---- ---- 1.106 -.008 1.114 1600 ---- ---- ---- ---- 1.137 -.008 1.145 1625 ---- ---- ---- ---- 1.168 -.008 1.176 1650 ---- ---- ---- ---- 1.200 -.009 1.209 1675 ---- ---- ---- ---- 1.233 -.009 1.242 1700 ---- ---- ---- ---- 1.267 -.009 1.276 1725 ---- ---- ---- ---- 1.302 -.009 1.311 1750 ---- ---- ---- ---- 1.338 -.009 1.347 1775 ---- ---- ---- ---- 1.376 -.010 1.386 1800 ---- ---- ---- ---- 1.416 -.010 1.426 1825 ---- ---- ---- ---- 1.458 -.010 1.468 1850 ---- ---- ---- ---- 1.502 -.011 1.513 1875 ---- ---- ---- ---- 1.549 -.011 1.560 1900 ---- ---- ---- ---- 1.599 -.010 1.609 1925 ---- ---- ---- ---- 1.650 -.011 1.661 1950 ---- ---- ---- ---- 1.705 -.011 1.716 1975 ---- ---- ---- ---- 1.762 -.012 1.774 2000 ---- ---- ---- ---- 1.822 -.012 1.834 2025 ---- ---- ---- ---- 1.885 -.012 1.897 2050 ---- ---- ---- ---- 1.950 -.013 1.963 2075 ---- ---- ---- ---- 2.018 -.013 2.031 2100 ---- ---- ---- ---- 2.089 -.014 2.103 2125 ---- ---- ---- ---- 2.164 -.013 2.177 2150 ---- ---- ---- ---- 2.241 -.014 2.255 2175 ---- ---- ---- ---- 2.321 -.014 2.335 2200 ---- ---- ---- ---- 2.404 -.015 2.419 2225 ---- ---- ---- ---- 2.491 -.015 2.506 2250 ---- ---- ---- ---- 2.582 -.015 2.597 2275 ---- ---- ---- ---- 2.675 -.016 2.691 2300 ---- ---- ---- ---- 2.773 -.016 2.789 2325 ---- ---- ---- ---- 2.875 -.016 2.891 2350 ---- ---- ---- ---- 2.980 -.017 2.997 2375 ---- ---- ---- ---- 3.089 -.017 3.106 2400 ---- ---- ---- ---- 3.203 -.017 3.220 2425 ---- ---- ---- ---- 3.320 -.018 3.338 2450 ---- ---- ---- ---- 3.442 -.018 3.460 2475 ---- ---- ---- ---- 3.568 -.018 3.586 2500 ---- ---- ---- ---- 3.698 -.019 3.717 2525 ---- ---- ---- ---- 3.832 -.019 3.851 2550 ---- ---- ---- ---- 3.969 -.020 3.989 2575 ---- ---- ---- ---- 4.111 -.020 4.131 2600 ---- ---- ---- ---- 4.257 -.020 4.277 2625 ---- ---- ---- ---- 4.406 -.020 4.426 2650 ---- ---- ---- ---- 4.559 -.021 4.580 2675 ---- ---- ---- ---- 4.715 -.021 4.736 2700 ---- ---- ---- ---- 4.875 -.022 4.897 2725 ---- ---- ---- ---- 5.038 -.022 5.060 2750 ---- ---- ---- ---- 5.204 -.023 5.227 2775 ---- ---- ---- ---- 5.374 -.022 5.396 2800 ---- ---- ---- ---- 5.546 -.023 5.569 2825 ---- ---- ---- ---- 5.721 -.023 5.744 2850 ---- ---- ---- ---- 5.898 -.024 5.922 2875 ---- ---- ---- ---- 6.078 -.024 6.102 2900 ---- ---- ---- ---- 6.260 -.024 6.284 2925 ---- ---- ---- ---- 6.444 -.024 6.468 2950 ---- ---- ---- ---- 6.630 -.025 6.655 2975 ---- ---- ---- ---- 6.818 -.025 6.843 3000 ---- ---- ---- ---- 7.007 -.026 7.033 3025 ---- ---- ---- ---- 7.198 -.026 7.224 3050 ---- ---- ---- ---- 7.391 -.026 7.417 3075 ---- ---- ---- ---- 7.585 -.027 7.612 3100 ---- ---- ---- ---- 7.781 -.027 7.808 3125 ---- ---- ---- ---- 7.978 -.027 8.005 3150 ---- ---- ---- ---- 8.176 -.027 8.203 3175 ---- ---- ---- ---- 8.375 -.028 8.403 3200 ---- ---- ---- ---- 8.575 -.028 8.603 3225 ---- ---- ---- ---- 8.777 -.028 8.805 3250 ---- ---- ---- ---- 8.979 -.028 9.007 3275 ---- ---- ---- ---- 9.182 -.028 9.210 3300 ---- ---- ---- ---- 9.386 -.029 9.415 3325 ---- ---- ---- ---- 9.591 -.029 9.620 3350 ---- ---- ---- ---- 9.797 -.029 9.826 3375 ---- ---- ---- ---- 10.003 -.029 10.032 3400 ---- ---- ---- ---- 10.210 -.030 10.240 3425 ---- ---- ---- ---- 10.418 -.030 10.448 3450 ---- ---- ---- ---- 10.627 -.029 10.656 3475 ---- ---- ---- ---- 10.836 -.030 10.866 3500 ---- ---- ---- ---- 11.046 -.030 11.076 3525 ---- ---- ---- ---- 11.256 -.031 11.287 3550 ---- ---- ---- ---- 11.467 -.031 11.498 3575 ---- ---- ---- ---- 11.679 -.031 11.710 3600 ---- ---- ---- ---- 11.891 -.031 11.922 3625 ---- ---- ---- ---- 12.104 -.032 12.136 3650 ---- ---- ---- ---- 12.318 -.032 12.350 3675 ---- ---- ---- ---- 12.533 -.031 12.564 3700 ---- ---- ---- ---- 12.748 -.031 12.779 3725 ---- ---- ---- ---- 12.963 -.032 12.995 3750 ---- ---- ---- ---- 13.180 -.032 13.212 3775 ---- ---- ---- ---- 13.397 -.032 13.429 3800 ---- ---- ---- ---- 13.615 -.032 13.647 3825 ---- ---- ---- ---- 13.833 -.033 13.866 3850 ---- ---- ---- ---- 14.052 -.033 14.085 3875 ---- ---- ---- ---- 14.272 -.033 14.305 3900 ---- ---- ---- ---- 14.492 -.033 14.525 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .652 -.004 .656 1050 ---- ---- ---- ---- .681 -.004 .685 1075 ---- ---- ---- ---- .710 -.004 .714 1100 ---- ---- ---- ---- .739 -.005 .744 1125 ---- ---- ---- ---- .768 -.005 .773 1150 ---- ---- ---- ---- .798 -.005 .803 1175 ---- ---- ---- ---- .828 -.006 .834 1200 ---- ---- ---- ---- .859 -.005 .864 1225 ---- ---- ---- ---- .889 -.006 .895 1250 ---- ---- ---- ---- .920 -.006 .926 1275 ---- ---- ---- ---- .951 -.006 .957 1300 ---- ---- ---- ---- .982 -.006 .988 1325 ---- ---- ---- ---- 1.013 -.006 1.019 1350 ---- ---- ---- ---- 1.044 -.007 1.051 1375 ---- ---- ---- ---- 1.076 -.007 1.083 1400 ---- ---- ---- ---- 1.108 -.007 1.115 1425 ---- ---- ---- ---- 1.140 -.007 1.147 1450 ---- ---- ---- ---- 1.172 -.007 1.179 1475 ---- ---- ---- ---- 1.204 -.007 1.211 1500 ---- ---- ---- ---- 1.236 -.008 1.244 1525 ---- ---- ---- ---- 1.269 -.007 1.276 1550 ---- ---- ---- ---- 1.301 -.008 1.309 1575 ---- ---- ---- ---- 1.334 -.008 1.342 1600 ---- ---- ---- ---- 1.367 -.008 1.375 1625 ---- ---- ---- ---- 1.400 -.009 1.409 1650 ---- ---- ---- ---- 1.434 -.009 1.443 1675 ---- ---- ---- ---- 1.469 -.009 1.478 1700 ---- ---- ---- ---- 1.505 -.009 1.514 1725 ---- ---- ---- ---- 1.542 -.009 1.551 1750 ---- ---- ---- ---- 1.580 -.010 1.590 1775 ---- ---- ---- ---- 1.620 -.010 1.630 1800 ---- ---- ---- ---- 1.662 -.010 1.672 1825 ---- ---- ---- ---- 1.706 -.010 1.716 1850 ---- ---- ---- ---- 1.753 -.010 1.763 1875 ---- ---- ---- ---- 1.801 -.011 1.812 1900 ---- ---- ---- ---- 1.853 -.011 1.864 1925 ---- ---- ---- ---- 1.907 -.011 1.918 1950 ---- ---- ---- ---- 1.964 -.011 1.975 1975 ---- ---- ---- ---- 2.023 -.012 2.035 2000 ---- ---- ---- ---- 2.085 -.012 2.097 2025 ---- ---- ---- ---- 2.150 -.012 2.162 2050 ---- ---- ---- ---- 2.218 -.013 2.231 2075 ---- ---- ---- ---- 2.289 -.012 2.301 2100 ---- ---- ---- ---- 2.362 -.013 2.375 2125 ---- ---- ---- ---- 2.439 -.013 2.452 2150 ---- ---- ---- ---- 2.518 -.013 2.531 2175 ---- ---- ---- ---- 2.600 -.014 2.614 2200 ---- ---- ---- ---- 2.686 -.014 2.700 2225 ---- ---- ---- ---- 2.775 -.015 2.790 2250 ---- ---- ---- ---- 2.868 -.014 2.882 2275 ---- ---- ---- ---- 2.964 -.015 2.979 2300 ---- ---- ---- ---- 3.063 -.016 3.079 2325 ---- ---- ---- ---- 3.167 -.016 3.183 2350 ---- ---- ---- ---- 3.274 -.016 3.290 2375 ---- ---- ---- ---- 3.386 -.016 3.402 2400 ---- ---- ---- ---- 3.501 -.017 3.518 2425 ---- ---- ---- ---- 3.621 -.017 3.638 2450 ---- ---- ---- ---- 3.745 -.017 3.762 2475 ---- ---- ---- ---- 3.873 -.018 3.891 2500 ---- ---- ---- ---- 4.005 -.018 4.023 2525 ---- ---- ---- ---- 4.140 -.019 4.159 2550 ---- ---- ---- ---- 4.280 -.019 4.299 2575 ---- ---- ---- ---- 4.424 -.019 4.443 2600 ---- ---- ---- ---- 4.571 -.020 4.591 2625 ---- ---- ---- ---- 4.722 -.020 4.742 2650 ---- ---- ---- ---- 4.877 -.020 4.897 2675 ---- ---- ---- ---- 5.035 -.021 5.056 2700 ---- ---- ---- ---- 5.197 -.021 5.218 2725 ---- ---- ---- ---- 5.362 -.021 5.383 2750 ---- ---- ---- ---- 5.530 -.021 5.551 2775 ---- ---- ---- ---- 5.701 -.022 5.723 2800 ---- ---- ---- ---- 5.875 -.022 5.897 2825 ---- ---- ---- ---- 6.052 -.022 6.074 2850 ---- ---- ---- ---- 6.231 -.022 6.253 2875 ---- ---- ---- ---- 6.412 -.023 6.435 2900 ---- ---- ---- ---- 6.596 -.023 6.619 2925 ---- ---- ---- ---- 6.781 -.023 6.804 2950 ---- ---- ---- ---- 6.969 -.023 6.992 2975 ---- ---- ---- ---- 7.158 -.024 7.182 3000 ---- ---- ---- ---- 7.349 -.024 7.373 3025 ---- ---- ---- ---- 7.541 -.024 7.565 3050 ---- ---- ---- ---- 7.735 -.025 7.760 3075 ---- ---- ---- ---- 7.930 -.025 7.955 3100 ---- ---- ---- ---- 8.127 -.025 8.152 3125 ---- ---- ---- ---- 8.325 -.025 8.350 3150 ---- ---- ---- ---- 8.524 -.026 8.550 3175 ---- ---- ---- ---- 8.724 -.026 8.750 3200 ---- ---- ---- ---- 8.925 -.027 8.952 3225 ---- ---- ---- ---- 9.128 -.026 9.154 3250 ---- ---- ---- ---- 9.331 -.026 9.357 3275 ---- ---- ---- ---- 9.534 -.027 9.561 3300 ---- ---- ---- ---- 9.739 -.027 9.766 3325 ---- ---- ---- ---- 9.944 -.028 9.972 3350 ---- ---- ---- ---- 10.151 -.027 10.178 3375 ---- ---- ---- ---- 10.358 -.027 10.385 3400 ---- ---- ---- ---- 10.565 -.028 10.593 3425 ---- ---- ---- ---- 10.773 -.028 10.801 3450 ---- ---- ---- ---- 10.982 -.029 11.011 3475 ---- ---- ---- ---- 11.192 -.028 11.220 3500 ---- ---- ---- ---- 11.402 -.029 11.431 3525 ---- ---- ---- ---- 11.613 -.028 11.641 3550 ---- ---- ---- ---- 11.824 -.029 11.853 3575 ---- ---- ---- ---- 12.036 -.029 12.065 3600 ---- ---- ---- ---- 12.248 -.030 12.278 3625 ---- ---- ---- ---- 12.461 -.030 12.491 3650 ---- ---- ---- ---- 12.675 -.030 12.705 3675 ---- ---- ---- ---- 12.889 -.030 12.919 3700 ---- ---- ---- ---- 13.104 -.030 13.134 3725 ---- ---- ---- ---- 13.320 -.030 13.350 3750 ---- ---- ---- ---- 13.536 -.031 13.567 3775 ---- ---- ---- ---- 13.753 -.031 13.784 3800 ---- ---- ---- ---- 13.971 -.031 14.002 3825 ---- ---- ---- ---- 14.189 -.031 14.220 3850 ---- ---- ---- ---- 14.408 -.031 14.439 3875 ---- ---- ---- ---- 14.628 -.031 14.659 3900 ---- ---- ---- ---- 14.848 -.032 14.880 3925 ---- ---- ---- ---- 15.069 -.032 15.101 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.146 -.006 1.152 1325 ---- ---- ---- ---- 1.180 -.006 1.186 1350 ---- ---- ---- ---- 1.214 -.006 1.220 1375 ---- ---- ---- ---- 1.248 -.007 1.255 1400 ---- ---- ---- ---- 1.282 -.007 1.289 1425 ---- ---- ---- ---- 1.317 -.007 1.324 1450 ---- ---- ---- ---- 1.351 -.007 1.358 1475 ---- ---- ---- ---- 1.385 -.008 1.393 1500 ---- ---- ---- ---- 1.420 -.008 1.428 1525 ---- ---- ---- ---- 1.455 -.008 1.463 1550 ---- ---- ---- ---- 1.489 -.008 1.497 1575 ---- ---- ---- ---- 1.524 -.008 1.532 1600 ---- ---- ---- ---- 1.559 -.008 1.567 1625 ---- ---- ---- ---- 1.594 -.009 1.603 1650 ---- ---- ---- ---- 1.629 -.009 1.638 1675 ---- ---- ---- ---- 1.665 -.009 1.674 1700 ---- ---- ---- ---- 1.702 -.009 1.711 1725 ---- ---- ---- ---- 1.740 -.009 1.749 1750 ---- ---- ---- ---- 1.779 -.009 1.788 1775 ---- ---- ---- ---- 1.819 -.010 1.829 1800 ---- ---- ---- ---- 1.861 -.010 1.871 1825 ---- ---- ---- ---- 1.905 -.010 1.915 1850 ---- ---- ---- ---- 1.951 -.010 1.961 1875 ---- ---- ---- ---- 2.000 -.010 2.010 1900 ---- ---- ---- ---- 2.051 -.011 2.062 1925 ---- ---- ---- ---- 2.105 -.011 2.116 1950 ---- ---- ---- ---- 2.161 -.011 2.172 1975 ---- ---- ---- ---- 2.220 -.012 2.232 2000 ---- ---- ---- ---- 2.282 -.012 2.294 2025 ---- ---- ---- ---- 2.347 -.012 2.359 2050 ---- ---- ---- ---- 2.415 -.012 2.427 2075 ---- ---- ---- ---- 2.485 -.012 2.497 2100 ---- ---- ---- ---- 2.558 -.013 2.571 2125 ---- ---- ---- ---- 2.634 -.013 2.647 2150 ---- ---- ---- ---- 2.713 -.014 2.727 2175 ---- ---- ---- ---- 2.795 -.014 2.809 2200 ---- ---- ---- ---- 2.880 -.014 2.894 2225 ---- ---- ---- ---- 2.969 -.014 2.983 2250 ---- ---- ---- ---- 3.061 -.014 3.075 2275 ---- ---- ---- ---- 3.156 -.015 3.171 2300 ---- ---- ---- ---- 3.255 -.015 3.270 2325 ---- ---- ---- ---- 3.357 -.016 3.373 2350 ---- ---- ---- ---- 3.463 -.016 3.479 2375 ---- ---- ---- ---- 3.574 -.016 3.590 2400 ---- ---- ---- ---- 3.688 -.016 3.704 2425 ---- ---- ---- ---- 3.806 -.017 3.823 2450 ---- ---- ---- ---- 3.929 -.017 3.946 2475 ---- ---- ---- ---- 4.056 -.017 4.073 2500 ---- ---- ---- ---- 4.186 -.018 4.204 2525 ---- ---- ---- ---- 4.321 -.018 4.339 2550 ---- ---- ---- ---- 4.460 -.018 4.478 2575 ---- ---- ---- ---- 4.602 -.019 4.621 2600 ---- ---- ---- ---- 4.749 -.019 4.768 2625 ---- ---- ---- ---- 4.899 -.019 4.918 2650 ---- ---- ---- ---- 5.053 -.019 5.072 2675 ---- ---- ---- ---- 5.210 -.020 5.230 2700 ---- ---- ---- ---- 5.371 -.020 5.391 2725 ---- ---- ---- ---- 5.536 -.020 5.556 2750 ---- ---- ---- ---- 5.703 -.021 5.724 2775 ---- ---- ---- ---- 5.874 -.021 5.895 2800 ---- ---- ---- ---- 6.048 -.021 6.069 2825 ---- ---- ---- ---- 6.224 -.022 6.246 2850 ---- ---- ---- ---- 6.403 -.022 6.425 2875 ---- ---- ---- ---- 6.585 -.022 6.607 2900 ---- ---- ---- ---- 6.768 -.023 6.791 2925 ---- ---- ---- ---- 6.954 -.023 6.977 2950 ---- ---- ---- ---- 7.142 -.023 7.165 2975 ---- ---- ---- ---- 7.331 -.023 7.354 3000 ---- ---- ---- ---- 7.522 -.024 7.546 3025 ---- ---- ---- ---- 7.715 -.024 7.739 3050 ---- ---- ---- ---- 7.909 -.024 7.933 3075 ---- ---- ---- ---- 8.105 -.024 8.129 3100 ---- ---- ---- ---- 8.302 -.025 8.327 3125 ---- ---- ---- ---- 8.501 -.025 8.526 3150 ---- ---- ---- ---- 8.701 -.025 8.726 3175 ---- ---- ---- ---- 8.902 -.025 8.927 3200 ---- ---- ---- ---- 9.104 -.026 9.130 3225 ---- ---- ---- ---- 9.308 -.025 9.333 3250 ---- ---- ---- ---- 9.512 -.026 9.538 3275 ---- ---- ---- ---- 9.718 -.026 9.744 3300 ---- ---- ---- ---- 9.924 -.026 9.950 3325 ---- ---- ---- ---- 10.131 -.026 10.157 3350 ---- ---- ---- ---- 10.338 -.027 10.365 3375 ---- ---- ---- ---- 10.546 -.027 10.573 3400 ---- ---- ---- ---- 10.755 -.027 10.782 3425 ---- ---- ---- ---- 10.963 -.027 10.990 3450 ---- ---- ---- ---- 11.172 -.027 11.199 3475 ---- ---- ---- ---- 11.380 -.028 11.408 3500 ---- ---- ---- ---- 11.588 -.028 11.616 3525 ---- ---- ---- ---- 11.796 -.028 11.824 3550 ---- ---- ---- ---- 12.004 -.028 12.032 3575 ---- ---- ---- ---- 12.212 -.028 12.240 3600 ---- ---- ---- ---- 12.420 -.028 12.448 3625 ---- ---- ---- ---- 12.627 -.029 12.656 3650 ---- ---- ---- ---- 12.835 -.029 12.864 3675 ---- ---- ---- ---- 13.043 -.029 13.072 3700 ---- ---- ---- ---- 13.252 -.029 13.281 3725 ---- ---- ---- ---- 13.461 -.029 13.490 3750 ---- ---- ---- ---- 13.670 -.030 13.700 3775 ---- ---- ---- ---- 13.880 -.030 13.910 3800 ---- ---- ---- ---- 14.091 -.030 14.121 3825 ---- ---- ---- ---- 14.302 -.030 14.332 3850 ---- ---- ---- ---- 14.514 -.030 14.544 3875 ---- ---- ---- ---- 14.727 -.030 14.757 3900 ---- ---- ---- ---- 14.940 -.031 14.971 3925 ---- ---- ---- ---- 15.154 -.031 15.185 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.602 -.008 1.610 1600 ---- ---- ---- ---- 1.651 -.008 1.659 1625 ---- ---- ---- ---- 1.701 -.008 1.709 1650 ---- ---- ---- ---- 1.751 -.009 1.760 1675 ---- ---- ---- ---- 1.802 -.009 1.811 1700 ---- ---- ---- ---- 1.854 -.009 1.863 1725 ---- ---- ---- ---- 1.906 -.009 1.915 1750 ---- ---- ---- ---- 1.959 -.009 1.968 1775 ---- ---- ---- ---- 2.012 -.010 2.022 1800 ---- ---- ---- ---- 2.066 -.010 2.076 1825 ---- ---- ---- ---- 2.121 -.010 2.131 1850 ---- ---- ---- ---- 2.176 -.010 2.186 1875 ---- ---- ---- ---- 2.232 -.010 2.242 1900 ---- ---- ---- ---- 2.288 -.011 2.299 1925 ---- ---- ---- ---- 2.346 -.011 2.357 1950 ---- ---- ---- ---- 2.405 -.011 2.416 1975 ---- ---- ---- ---- 2.465 -.011 2.476 2000 ---- ---- ---- ---- 2.527 -.012 2.539 2025 ---- ---- ---- ---- 2.591 -.012 2.603 2050 ---- ---- ---- ---- 2.657 -.012 2.669 2075 ---- ---- ---- ---- 2.726 -.013 2.739 2100 ---- ---- ---- ---- 2.798 -.013 2.811 2125 ---- ---- ---- ---- 2.873 -.013 2.886 2150 ---- ---- ---- ---- 2.951 -.014 2.965 2175 ---- ---- ---- ---- 3.033 -.014 3.047 2200 ---- ---- ---- ---- 3.119 -.014 3.133 2225 ---- ---- ---- ---- 3.208 -.014 3.222 2250 ---- ---- ---- ---- 3.302 -.014 3.316 2275 ---- ---- ---- ---- 3.398 -.015 3.413 2300 ---- ---- ---- ---- 3.499 -.015 3.514 2325 ---- ---- ---- ---- 3.604 -.015 3.619 2350 ---- ---- ---- ---- 3.712 -.015 3.727 2375 ---- ---- ---- ---- 3.825 -.015 3.840 2400 ---- ---- ---- ---- 3.941 -.016 3.957 2425 ---- ---- ---- ---- 4.061 -.016 4.077 2450 ---- ---- ---- ---- 4.185 -.017 4.202 2475 ---- ---- ---- ---- 4.314 -.016 4.330 2500 ---- ---- ---- ---- 4.446 -.017 4.463 2525 ---- ---- ---- ---- 4.582 -.017 4.599 2550 ---- ---- ---- ---- 4.722 -.017 4.739 2575 ---- ---- ---- ---- 4.865 -.018 4.883 2600 ---- ---- ---- ---- 5.013 -.018 5.031 2625 ---- ---- ---- ---- 5.164 -.019 5.183 2650 ---- ---- ---- ---- 5.319 -.019 5.338 2675 ---- ---- ---- ---- 5.478 -.019 5.497 2700 ---- ---- ---- ---- 5.640 -.020 5.660 2725 ---- ---- ---- ---- 5.806 -.020 5.826 2750 ---- ---- ---- ---- 5.975 -.020 5.995 2775 ---- ---- ---- ---- 6.147 -.020 6.167 2800 ---- ---- ---- ---- 6.322 -.021 6.343 2825 ---- ---- ---- ---- 6.500 -.021 6.521 2850 ---- ---- ---- ---- 6.680 -.022 6.702 2875 ---- ---- ---- ---- 6.863 -.022 6.885 2900 ---- ---- ---- ---- 7.048 -.022 7.070 2925 ---- ---- ---- ---- 7.236 -.022 7.258 2950 ---- ---- ---- ---- 7.425 -.022 7.447 2975 ---- ---- ---- ---- 7.615 -.023 7.638 3000 ---- ---- ---- ---- 7.808 -.022 7.830 3025 ---- ---- ---- ---- 8.002 -.023 8.025 3050 ---- ---- ---- ---- 8.197 -.023 8.220 3075 ---- ---- ---- ---- 8.394 -.023 8.417 3100 ---- ---- ---- ---- 8.592 -.024 8.616 3125 ---- ---- ---- ---- 8.792 -.024 8.816 3150 ---- ---- ---- ---- 8.993 -.024 9.017 3175 ---- ---- ---- ---- 9.195 -.024 9.219 3200 ---- ---- ---- ---- 9.398 -.024 9.422 3225 ---- ---- ---- ---- 9.602 -.025 9.627 3250 ---- ---- ---- ---- 9.808 -.025 9.833 3275 ---- ---- ---- ---- 10.014 -.025 10.039 3300 ---- ---- ---- ---- 10.221 -.026 10.247 3325 ---- ---- ---- ---- 10.429 -.026 10.455 3350 ---- ---- ---- ---- 10.637 -.026 10.663 3375 ---- ---- ---- ---- 10.846 -.026 10.872 3400 ---- ---- ---- ---- 11.055 -.026 11.081 3425 ---- ---- ---- ---- 11.264 -.026 11.290 3450 ---- ---- ---- ---- 11.473 -.027 11.500 3475 ---- ---- ---- ---- 11.682 -.027 11.709 3500 ---- ---- ---- ---- 11.891 -.027 11.918 3525 ---- ---- ---- ---- 12.099 -.027 12.126 3550 ---- ---- ---- ---- 12.307 -.027 12.334 3575 ---- ---- ---- ---- 12.515 -.027 12.542 3600 ---- ---- ---- ---- 12.723 -.027 12.750 3625 ---- ---- ---- ---- 12.930 -.028 12.958 3650 ---- ---- ---- ---- 13.138 -.028 13.166 3675 ---- ---- ---- ---- 13.346 -.028 13.374 3700 ---- ---- ---- ---- 13.554 -.028 13.582 3725 ---- ---- ---- ---- 13.763 -.028 13.791 3750 ---- ---- ---- ---- 13.972 -.028 14.000 3775 ---- ---- ---- ---- 14.181 -.029 14.210 3800 ---- ---- ---- ---- 14.391 -.029 14.420 3825 ---- ---- ---- ---- 14.602 -.029 14.631 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- 6.971B 6.759A 6.971B 6.855 +.022 6.833 1800 ---- 6.721B 6.509A 6.721B 6.605 +.022 6.583 1825 ---- 6.471B 6.259A 6.471B 6.355 +.022 6.333 1850 ---- 6.222B 6.009A 6.222B 6.105 +.022 6.083 1875 ---- 5.972B 5.759A 5.972B 5.855 +.022 5.833 1900 ---- 5.722B 5.509A 5.722B 5.605 +.022 5.583 1925 ---- 5.473B 5.259A 5.473B 5.355 +.022 5.333 1950 ---- 5.222B 5.009A 5.222B 5.105 +.022 5.083 1975 ---- 4.971B 4.759A 4.971B 4.855 +.022 4.833 2000 ---- 4.721B 4.509A 4.721B 4.605 +.022 4.583 2025 ---- 4.471B 4.259A 4.471B 4.355 +.022 4.333 2050 ---- 4.221B 4.009A 4.221B 4.105 +.022 4.083 2075 ---- 3.972B 3.759A 3.972B 3.855 +.022 3.833 2100 ---- 3.722B 3.509A 3.722B 3.605 +.022 3.583 2125 ---- 3.472B 3.259A 3.472B 3.355 +.022 3.333 2150 ---- 3.222B 2.954A 3.222B 3.105 +.022 3.083 2175 ---- 2.991B 2.706A 2.990B 2.855 +.021 2.834 2185 ---- 2.891B 2.606A 2.891B 2.755 +.021 2.734 2190 ---- 2.841B 2.556A 2.841B 2.705 +.021 2.684 2195 ---- 2.792B 2.506A 2.792B 2.655 +.021 2.634 2200 ---- 2.742B 2.456A 2.742B 2.605 +.020 2.585 2205 ---- 2.692B 2.406A 2.692B 2.555 +.020 2.535 2210 ---- 2.642B 2.356A 2.642B 2.505 +.020 2.485 2215 ---- 2.592B 2.306A 2.592B 2.456 +.021 2.435 2220 ---- 2.542B 2.256A 2.542B 2.406 +.020 2.386 2225 ---- 2.494B 2.206A 2.494B 2.356 +.020 2.336 2230 ---- 2.442B 2.158A 2.442B 2.306 +.019 2.287 2235 ---- 2.392B 2.108A 2.392B 2.256 +.019 2.237 2240 ---- 2.344B 2.058A 2.344B 2.207 +.020 2.187 2245 ---- 2.293B 2.010A 2.293B 2.157 +.019 2.138 3 2250 ---- 2.243B 1.959A 2.243B 2.107 +.018 2.089 2255 ---- 2.194B 1.908A 2.194B 2.058 +.019 2.039 2260 ---- 2.143B 1.860A 2.143B 2.008 +.018 1.990 2265 ---- 2.094B 1.809A 2.094B 1.958 +.017 1.941 2270 ---- 2.046B 1.761A 2.046B 1.909 +.017 1.892 2275 ---- 1.995B 1.713A 1.995B 1.859 +.017 1.842 1 2280 ---- 1.947B 1.662A 1.947B 1.810 +.017 1.793 2285 ---- 1.895B 1.616A 1.895B 1.760 +.016 1.744 4 2290 ---- 1.848B 1.563A 1.848B 1.711 +.016 1.695 1 2295 ---- 1.796B 1.515A 1.796B 1.662 +.015 1.647 1 2300 ---- 1.749B 1.467A 1.749B 1.612 +.014 1.598 1 2305 ---- 1.697B 1.416A 1.697B 1.563 +.014 1.549 3 2310 ---- 1.648B 1.368A 1.648B 1.514 +.014 1.500 5 2315 ---- 1.599B 1.320A 1.599B 1.465 +.014 1.451 3 2320 ---- 1.549B 1.272A 1.549B 1.415 +.012 1.403 1 2325 ---- 1.500B 1.224A 1.500B 1.366 +.012 1.354 7 2330 ---- 1.452B 1.176A 1.452B 1.317 +.011 1.306 2335 ---- 1.404B 1.128A 1.404B 1.269 +.012 1.257 10 2340 ---- 1.356B 1.080A 1.356B 1.220 +.010 1.210 7 2345 ---- 1.305B 1.032A 1.305B 1.172 +.010 1.162 4 2350 1.090 1.257B .987A .987A 1.124 +.009 1 1.115 1 13 2355 ---- 1.208B .939A 1.208B 1.076 +.008 1.068 1 2360 ---- 1.161B .894A 1.161B 1.029 +.007 1.022 5 2365 ---- 1.112B .849A 1.112B .982 +.006 .976 1 2 2370 ---- 1.065B .804A 1.065B .935 +.005 .930 7 2375 ---- 1.017B .762A 1.017B .889 +.003 .886 13 2380 ---- .970B .720A .970B .844 +.002 .842 2385 ---- .924B .678A .924B .799 +.001 .798 2390 ---- .879B .636A .879B .755 -.001 .756 2395 ---- .832B .597A .832B .711 -.004 .715 7 2400 ---- .789B .558A .788B .669 -.005 .674 4 2405 ---- .745B .522A .744B .628 -.006 .634 2410 ---- .702B .486A .702B .588 -.008 .596 1 2415 ---- .661B .452A .661B .549 -.010 .559 2420 ---- .622B .420A .622B .512 -.010 .522 12 2425 ---- .585B .389A .585B .476 -.011 .487 1 2430 ---- .547B .359A .547B .442 -.012 .454 2435 ---- .512B .330A .512B .409 -.012 .421 100 2440 ---- .478B .302A .478B .378 -.012 .390 6 2445 ---- .445B .276A .445B .348 -.013 .361 2450 ---- .414B .252A .414B .319 -.014 .333 3 106 2455 .341 .385B .230A .370B .293 -.013 23 .306 30 46 2460 .292 .357B .210A .342B .267 -.015 5 .282 10 18 2465 ---- .330B .190A .330B .243 -.015 .258 7 2470 .266 .304B .173A .289B .221 -.016 2 .237 2 9 2475 .240 .281B .157A .265B .200 -.016 39 .216 2 1 2480 .221 .258B .142A .241B .181 -.017 15 .198 8 5 2485 .201 .237B .128A .220B .163 -.017 11 .180 14 2490 .183 .217B .115A .199B .147 -.017 8 .164 4 2495 ---- .199B .104A .199B .132 -.018 .150 2500 .142 .182B .094A .116A .118 -.018 6 .136 5 13 2505 ---- .166B .085A .165B .106 -.018 .124 20 2510 .094 .151B .076A .134B .095 -.017 4 .112 1 11 2515 ---- .137B .069A .137B .085 -.017 .102 2520 .099 .126B .063A .077B .076 -.016 26 .092 3 3 2525 .072 .115B .057A .070 .068 -.016 11 .084 4 8 2530 ---- .105B .051A .104B .061 -.015 .076 2535 .073 .095B .047A .054A .055 -.014 6 .069 2540 ---- .086B .043A .086B .050 -.012 .062 2545 ---- .079B .039A .078B .045 -.011 .056 20 20 2550 ---- .071B .036A .071B .040 -.011 10 .051 10 21 2555 ---- .065B .033A .064B .037 -.010 .047 10 10 2560 ---- .057B .030A .056B .033 -.010 .043 10 10 2565 .025 .051B .025 .042B .030 -.009 1 .039 22 22 2570 ---- .046B .025A .046B .027 -.008 .035 2575 ---- .043B .023A .043B .025 -.007 .032 8 2600 .023 .027B .015A .017A .015 -.007 16 .022 2625 .020 .020 .012A .012A .009 -.006 15 .015 8 2650 .010 .013B .008 .008 .006 -.005 38 .011 1 2 2675 ---- .010B .008A .010B .004 -.005 .009 2700 .008 .008 .006 .006 .003 -.005 18 .008 22 2725 ---- ---- .006A .006A .002 -.005 .007 13 2750 .004 .004 .004 .004 .001 -.005 5 .006 2775 ---- ---- .004A .004A .001 -.005 .006 2800 ---- ---- .004A .004A .001 -.005 .006 2825 ---- ---- ---- ---- .001 -.004 .005 2 2850 ---- ---- .004A .004A .001 -.004 .005 2875 ---- ---- .004A .004A .001 -.004 .005 2900 ---- ---- .004A .004A .001 -.004 .005 3 2925 ---- ---- .004A .004A .001 -.004 .005 2950 ---- ---- .003A .003A .001 -.004 .005 2975 ---- ---- .003A .003A .001 -.004 .005 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 .000 .001 2100 ---- ---- ---- ---- .001 .000 .001 5 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 -.001 .002 5 2185 ---- ---- ---- ---- .001 -.001 .002 2190 ---- ---- ---- ---- .001 -.001 .002 2195 ---- ---- ---- ---- .001 -.002 .003 2200 ---- ---- .002A .002A .001 -.002 .003 1 18 2205 ---- ---- ---- ---- .001 -.002 .003 7 2210 ---- ---- ---- ---- .001 -.002 .003 19 2215 ---- ---- .003A .003A .001 -.003 .004 4 2220 ---- ---- .003A .003A .002 -.002 .004 15 2225 ---- ---- .003A .003A .002 -.003 .005 6 2230 ---- ---- .003A .003A .002 -.003 .005 8 8 2235 ---- ---- .004A .004A .002 -.003 .005 5 2240 ---- ---- .004A .004A .002 -.004 .006 9 2245 ---- ---- .004A .004A .003 -.003 .006 2250 ---- ---- .004A .004A .003 -.004 .007 19 2255 ---- ---- .004A .004A .003 -.005 .008 7 2260 ---- ---- .005A .005A .004 -.004 .008 2265 ---- ---- .005A .005A .004 -.005 .009 28 2270 ---- ---- .005A .005A .004 -.006 .010 4 2275 ---- ---- .004A .004A .005 -.006 .011 16 2280 ---- ---- .006A .006A .005 -.007 .012 2 7 2285 .004 .005 .004 .005 .006 -.007 18 .013 12 2290 ---- ---- .007A .007A .007 -.007 .014 2295 ---- ---- .008A .008A .007 -.008 .015 4 2300 ---- ---- .008A .008A .008 -.008 .016 1 19 2305 ---- ---- .009A .009A .009 -.008 .017 6 2310 ---- ---- .010A .010A .009 -.009 .018 2 2315 ---- ---- .011A .011A .010 -.009 .019 9 2320 ---- ---- .012A .012A .011 -.010 .021 2325 ---- ---- .011A .011A .012 -.010 .022 2330 ---- ---- .012A .012A .013 -.011 .024 6 2335 ---- ---- .013A .013A .014 -.011 .025 6 2340 ---- ---- .014A .014A .016 -.012 .028 26 2345 ---- ---- .015A .015A .017 -.013 .030 25 2350 .031 .031 .017A .017A .019 -.014 1 .033 3 2 2355 ---- ---- .019A .019A .022 -.014 .036 1 2360 .021 .021 .021 .023B .024 -.015 10 .039 165 127 2365 ---- ---- .023A .023A .027 -.017 .044 11 2370 ---- ---- .025A .025A .031 -.017 .048 3 3 2375 .030 .034 .028A .032 .035 -.018 3 .053 55 50 2380 .049 .059B .031A .059B .039 -.020 2 .059 2 4 2385 ---- .067B .035A .035A .044 -.022 .066 2390 .040 .077B .039A .039A .050 -.024 1 .074 2 2395 ---- .087B .044A .044A .057 -.025 .082 7 2400 .070 .098B .049A .059 .065 -.027 12 .092 209 125 2405 .100 .111B .056A .056A .073 -.029 2 .102 5 12 2410 .106 .125B .063A .125B .083 -.030 1 .113 5 10 2415 .096 .140B .071A .140B .095 -.031 3 .126 4 2420 ---- .156B .080A .080A .107 -.033 .140 15 15 2425 .155 .174B .090 .120B .121 -.034 51 .155 6 6 2430 ---- .195B .103A .103A .137 -.034 .171 2 2435 .118 .217B .115 .154B .154 -.034 16 .188 12 10 2440 ---- .240B .131A .131A .173 -.034 .207 8 31 2445 .170 .265B .146A .146A .193 -.035 6 .228 1 2450 .250 .292B .164A .164A .214 -.036 2 .250 2 33 2455 .209 .321B .184A .238B .238 -.035 5 .273 25 45 2460 .231 .351B .204A .264B .262 -.036 8 .298 14 14 2465 ---- .381B .227A .227A .288 -.037 .325 2470 .292 .414B .251A .320B .316 -.037 3 .353 2475 .311 .447B .276A .350B .345 -.038 7 .383 2480 ---- .483B .303A .303A .376 -.038 .414 2485 ---- .519B .332A .332A .408 -.039 .447 2490 ---- .558B .364A .364A .441 -.040 .481 2495 ---- .597B .395A .395A .476 -.040 .516 2500 ---- .636B .428A .428A .513 -.040 .553 2505 ---- .678B .462A .462A .551 -.039 .590 2510 ---- .720B .497A .497A .590 -.039 .629 2515 ---- .762B .534A .534A .630 -.038 .668 2520 ---- .804B .572A .572A .671 -.038 .709 2525 ---- .849B .610A .610A .713 -.037 .750 2530 ---- .894B .650A .650A .756 -.036 .792 2535 ---- .939B .691A .691A .800 -.035 .835 2540 ---- .984B .734A .734A .844 -.035 .879 2545 .947 1.032B .776A 1.032B .889 -.034 1 .923 2550 ---- 1.077B .819A .819A .935 -.033 .968 2 2555 ---- 1.125B .863A .863A .981 -.032 1.013 2560 .990 1.173B .909A .909A 1.028 -.031 1 1.059 2565 ---- 1.221B .954A .954A 1.074 -.031 1.105 2570 ---- 1.269B 1.000A 1.000A 1.122 -.030 1.152 2575 ---- 1.317B 1.046A 1.046A 1.169 -.030 1.199 2600 ---- 1.556B 1.282A 1.282A 1.410 -.027 1.437 2625 ---- 1.803B 1.524A 1.524A 1.654 -.027 1.681 2650 ---- 2.052B 1.769A 1.769A 1.900 -.027 1.927 2675 ---- 2.301B 2.016A 2.016A 2.148 -.027 2.175 2700 ---- 2.547B 2.262A 2.262A 2.397 -.026 2.423 2725 ---- 2.799B 2.511A 2.511A 2.646 -.026 2.672 2750 ---- 3.048B 2.762A 2.762A 2.896 -.025 2.921 2775 ---- 3.298B 3.010A 3.010A 3.145 -.026 3.171 2800 ---- 3.548B 3.261A 3.261A 3.395 -.026 3.421 2825 ---- 3.794B 3.511A 3.511A 3.645 -.025 3.670 2850 ---- 4.048B 3.761A 3.761A 3.895 -.025 3.920 2875 ---- 4.298B 4.011A 4.011A 4.145 -.025 4.170 2900 ---- 4.548B 4.260A 4.260A 4.395 -.025 4.420 2925 ---- 4.796B 4.510A 4.510A 4.645 -.025 4.670 2950 ---- 5.046B 4.760A 4.760A 4.895 -.025 4.920 2975 ---- 5.296B 5.010A 5.010A 5.145 -.025 5.170 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- 6.965B 6.761A 6.965B 6.855 +.022 6.833 1800 ---- 6.715B 6.511A 6.715B 6.605 +.022 6.583 1825 ---- 6.467B 6.261A 6.467B 6.355 +.022 6.333 1850 ---- 6.216B 6.011A 6.216B 6.105 +.022 6.083 1875 ---- 5.966B 5.761A 5.966B 5.855 +.022 5.833 1900 ---- 5.716B 5.517A 5.716B 5.605 +.022 5.583 1925 ---- 5.466B 5.267A 5.466B 5.355 +.022 5.333 1950 ---- 5.217B 5.017A 5.217B 5.105 +.022 5.083 1975 ---- 4.966B 4.767A 4.966B 4.855 +.022 4.833 2000 ---- 4.717B 4.517A 4.717B 4.605 +.022 4.583 2025 ---- 4.466B 4.267A 4.466B 4.355 +.022 4.333 2050 ---- 4.216B 4.011A 4.216B 4.105 +.022 4.083 2075 ---- 3.968B 3.761A 3.968B 3.855 +.022 3.833 2100 ---- 3.716B 3.511A 3.716B 3.605 +.022 3.583 2125 ---- 3.467B 3.265A 3.467B 3.356 +.022 3.334 2150 ---- 3.217B 3.016A 3.217B 3.107 +.022 3.085 2175 ---- 2.968B 2.765A 2.968B 2.858 +.022 2.836 2185 ---- 2.869B 2.668A 2.869B 2.759 +.022 2.737 2190 ---- 2.819B 2.619A 2.819B 2.709 +.021 2.688 2195 ---- 2.771B 2.569A 2.771B 2.659 +.021 2.638 2200 ---- 2.720B 2.522A 2.720B 2.610 +.021 2.589 2205 ---- 2.670B 2.470A 2.670B 2.560 +.020 2.540 2210 ---- 2.621B 2.421A 2.621B 2.510 +.020 2.490 2215 ---- 2.571B 2.371A 2.571B 2.461 +.020 2.441 2220 ---- 2.523B 2.322A 2.523B 2.411 +.019 2.392 2225 ---- 2.472B 2.274A 2.472B 2.362 +.019 2.343 2230 ---- 2.424B 2.220A 2.424B 2.312 +.019 2.293 2235 ---- 2.374B 2.174A 2.374B 2.263 +.019 2.244 2240 ---- 2.324B 2.125A 2.324B 2.214 +.019 2.195 2245 ---- 2.276B 2.076A 2.276B 2.164 +.018 2.146 2250 ---- 2.226B 2.024A 2.226B 2.115 +.017 2.098 2255 ---- 2.176B 1.979A 2.176B 2.066 +.017 2.049 2260 ---- 2.126B 1.930A 2.126B 2.017 +.017 2.000 5 2265 ---- 2.077B 1.881A 2.077B 1.968 +.016 1.952 2270 ---- 2.028B 1.835A 2.028B 1.919 +.016 1.903 2275 ---- 1.980B 1.784A 1.980B 1.870 +.015 1.855 2280 ---- 1.932B 1.736A 1.932B 1.821 +.015 1.806 2285 ---- 1.883B 1.688A 1.883B 1.772 +.014 1.758 2290 ---- 1.833B 1.640A 1.833B 1.724 +.014 1.710 2295 ---- 1.786B 1.592A 1.786B 1.675 +.013 1.662 2300 ---- 1.743B 1.488A 1.743B 1.627 +.012 1.615 2305 ---- 1.690B 1.497A 1.690B 1.579 +.012 1.567 2310 ---- 1.641B 1.450A 1.641B 1.531 +.011 1.520 3 2315 ---- 1.593B 1.400A 1.593B 1.484 +.011 1.473 2320 ---- 1.544B 1.357A 1.544B 1.437 +.011 1.426 2325 ---- 1.519B 1.256A 1.519B 1.390 +.010 1.380 2 2330 ---- 1.433B 1.292A 1.433B 1.343 +.009 1.334 2335 ---- 1.386B 1.231A 1.386B 1.297 +.009 1.288 2340 ---- 1.339B 1.186A 1.339B 1.251 +.008 1.243 2345 ---- 1.289B 1.158A 1.288B 1.205 +.007 1.198 4 2350 ---- 1.284B 1.035A 1.284B 1.160 +.007 1.153 5 2355 ---- 1.200B 1.047A 1.200B 1.115 +.005 1.110 5 2360 ---- 1.155B 1.003A 1.155B 1.071 +.005 1.066 6 2365 ---- 1.110B .961A 1.110B 1.028 +.004 1.024 6 2370 ---- 1.063B .921A 1.063B .985 +.003 .982 2375 .922 1.060B .828A .828A .943 +.002 1 .941 2380 ---- .990B .855A .990B .902 +.001 .901 2385 ---- .946B .817A .946B .861 .000 .861 1 2390 ---- .904B .780A .904B .821 -.001 .822 5 2395 ---- .862B .744A .862B .782 -.002 .784 2400 ---- .851B .644A .851B .744 -.004 .748 7 2405 ---- .779B .640A .779B .707 -.004 .711 4 2410 ---- .739B .607A .739B .671 -.005 .676 2415 .736 .736 .560A .560A .636 -.006 1 .642 2420 ---- .686B .529A .686B .602 -.007 .609 4 2425 ---- .669B .487A .669B .570 -.007 .577 6 2430 ---- .635B .459A .631B .538 -.007 .545 1 1 2435 ---- .602B .430A .600B .508 -.007 .515 2440 ---- .572B .406A .572B .478 -.008 .486 5 5 2445 ---- .541B .380A .540B .450 -.009 .459 2450 ---- .512B .357A .511B .423 -.009 .432 3 3 2455 ---- .484B .334A .484B .397 -.009 .406 2460 ---- .457B .313A .457B .372 -.010 .382 4 4 2465 ---- .431B .292A .431B .349 -.010 .359 4 4 2470 ---- .405B .273A .405B .326 -.011 .337 2475 ---- .382B .255A .381B .305 -.011 20 .316 75 2480 ---- .359B .238A .359B .284 -.012 .296 2485 ---- .338B .222A .337B .265 -.012 .277 2490 .298 .317B .207A .243A .246 -.014 4 .260 2495 ---- .297B .192A .297B .229 -.014 .243 2500 ---- .279B .179A .279B .213 -.014 .227 14 23 2505 ---- .261B .167A .260B .197 -.015 .212 9 9 2510 ---- .244B .155A .244B .183 -.015 .198 2515 ---- .230B .144A .229B .170 -.014 .184 2520 ---- .215B .133A .215B .157 -.015 .172 2525 ---- .201B .124A .201B .145 -.015 .160 12 2530 ---- .188B .116A .187B .134 -.015 .149 2535 ---- .176B .108A .175B .124 -.014 .138 2540 ---- .164B .100A .163B .115 -.013 .128 2545 ---- .153B .093A .152B .106 -.013 .119 2550 .100 .143B .086A .098A .098 -.013 1 .111 3 8 2555 ---- .133B .080A .132B .091 -.012 .103 2560 ---- .124B .075A .123B .084 -.012 .096 2 2 2565 ---- .116B .070A .115B .078 -.011 .089 2570 ---- .108B .065A .108B .072 -.011 .083 4 2 2575 ---- .101B .061A .100B .067 -.010 .077 2 2600 ---- .072B .044A .072B .046 -.009 .055 1 1 2625 ---- .052B .033A .051B .033 -.008 .041 1 2650 ---- .038B .025A .037B .024 -.007 .031 12 2675 ---- .028B .019A .027B .018 -.006 .024 2700 ---- .022B .016A .021B .014 -.006 .020 1 14 2725 ---- .018B .013A .013A .011 -.006 .017 51 2750 ---- .015B .011A .011A .009 -.005 .014 2775 .009 .013B .009 .009 .007 -.005 5 .012 2800 ---- ---- .010A .010A .006 -.005 .011 2825 ---- ---- .009A .009A .005 -.005 .010 2850 ---- ---- .008A .008A .005 -.004 .009 2875 ---- ---- ---- ---- .004 -.004 .008 2900 ---- ---- ---- ---- .004 -.003 .007 2925 ---- ---- ---- ---- .003 -.004 .007 2950 ---- ---- ---- ---- .003 -.003 .006 2975 ---- ---- ---- ---- .003 -.003 .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 ---- ---- ---- ---- .002 +.001 .001 2 2075 ---- ---- ---- ---- .002 .000 .002 2 2100 ---- ---- ---- ---- .003 +.001 .002 2 2125 ---- ---- ---- ---- .003 .000 .003 2 2150 ---- ---- .004A .004A .004 -.001 .005 1 14 2175 ---- ---- ---- ---- .005 -.001 .006 11 2185 ---- ---- ---- ---- .006 -.001 .007 2190 ---- ---- ---- ---- .006 -.002 .008 2195 ---- ---- ---- ---- .007 -.001 .008 2200 ---- ---- ---- ---- .007 -.002 .009 2205 ---- ---- .009A .009A .007 -.003 .010 2210 ---- ---- .009A .009A .008 -.002 .010 6 2215 ---- ---- .010A .010A .008 -.003 .011 1 2220 ---- ---- .010A .010A .009 -.003 .012 2225 ---- ---- .011A .011A .009 -.003 .012 6 2230 ---- ---- .011A .011A .010 -.003 .013 10 2235 ---- ---- .012A .012A .010 -.004 .014 2240 ---- ---- .013A .013A .011 -.004 .015 2245 ---- ---- .013A .013A .011 -.005 .016 2250 ---- ---- .013A .013A .012 -.005 .017 3 3 2255 ---- ---- .013A .013A .013 -.006 .019 2260 ---- ---- .014A .014A .014 -.006 .020 4 2265 ---- ---- .015A .015A .015 -.006 .021 4 2270 ---- ---- .016A .016A .016 -.007 .023 2275 ---- ---- .016A .016A .017 -.007 .024 2280 ---- ---- .017A .017A .018 -.008 .026 2285 ---- ---- .018A .018A .019 -.009 .028 2 2290 ---- ---- .019A .019A .021 -.009 .030 3 2295 ---- ---- .021A .021A .022 -.010 .032 5 2300 ---- ---- .022A .022A .024 -.010 .034 6 3 2305 ---- ---- .024A .024A .026 -.010 .036 2310 ---- ---- .025A .025A .028 -.011 .039 2315 ---- ---- .027A .027A .031 -.011 .042 6 2320 ---- ---- .029A .029A .033 -.012 .045 6 2325 ---- ---- .032A .032A .036 -.013 .049 50 280 2330 ---- ---- .034A .034A .040 -.013 .053 2335 ---- .058B .037A .037A .043 -.014 .057 2340 ---- .063B .040A .040A .047 -.015 .062 5 2345 ---- .069B .044A .044A .052 -.015 .067 4 2350 ---- .076B .047A .047A .056 -.016 .072 5 2355 ---- .083B .051A .051A .062 -.016 .078 13 2360 ---- .090B .056A .056A .068 -.017 .085 4 10 2365 ---- .099B .061A .061A .074 -.018 .092 1 2370 ---- .108B .067A .067A .081 -.020 .101 3 2375 .089 .118B .073A .073A .089 -.020 10 .109 4 2380 .086 .129B .079A .096B .098 -.021 4 .119 6 2385 ---- .140B .087A .087A .107 -.022 .129 4 2390 ---- .154B .095A .095A .117 -.024 .141 2395 ---- .168B .103A .103A .128 -.025 .153 5 6 2400 .161 .183B .113A .139B .140 -.026 152 .166 250 150 2405 .164 .199B .123A .199B .153 -.026 5 .179 6 2410 ---- .216B .134A .134A .167 -.027 .194 2415 ---- .233B .146A .146A .182 -.028 .210 2420 ---- .252B .160A .160A .198 -.029 .227 2425 ---- .273B .174A .174A .215 -.029 .244 2430 ---- .297B .189A .189A .234 -.029 .263 2435 ---- .320B .206A .206A .253 -.030 .283 4 2440 .246 .343B .223A .242A .274 -.030 50 .304 2445 ---- .368B .241A .241A .295 -.031 .326 2450 ---- .394B .261A .261A .318 -.031 .349 2455 ---- .420B .283A .283A .342 -.031 .373 2460 ---- .449B .305A .305A .367 -.032 .399 2465 ---- .480B .328A .328A .394 -.032 .426 2470 ---- .516B .353A .353A .421 -.033 .454 2475 ---- .542B .379A .379A .449 -.034 .483 2480 ---- .572B .406A .406A .479 -.034 .513 2485 ---- .607B .434A .434A .509 -.035 .544 2490 ---- .641B .463A .463A .541 -.035 .576 2495 ---- .676B .494A .494A .573 -.036 .609 2500 ---- .717B .522A .522A .607 -.036 .643 2505 ---- .717B .571A .571A .642 -.036 .678 2510 ---- .759B .603A .603A .677 -.037 .714 2515 ---- .764B .637A .637A .714 -.036 .750 2520 ---- .802B .672A .672A .751 -.037 .788 2525 ---- .913B .699A .699A .789 -.037 .826 2530 ---- .886B .744A .744A .829 -.035 .864 2535 ---- .941B .781A .781A .868 -.036 .904 2540 ---- .984B .842A .842A .909 -.035 .944 2545 ---- 1.028B .883A .883A .950 -.035 .985 2550 ---- 1.128B .890A .890A .992 -.034 1.026 2555 ---- 1.114B .965A .965A 1.035 -.033 1.068 2560 1.086 1.158B .999A 1.086 1.078 -.033 1 1.111 2565 ---- 1.205B 1.040A 1.040A 1.122 -.032 1.154 2570 ---- 1.250B 1.082A 1.082A 1.166 -.032 1.198 2575 ---- 1.352B 1.100A 1.100A 1.211 -.031 1.242 2600 ---- 1.584B 1.323A 1.323A 1.440 -.030 1.470 2625 ---- 1.824B 1.554A 1.554A 1.676 -.029 1.705 2650 ---- 2.064B 1.791A 1.791A 1.917 -.028 1.945 2675 ---- 2.251B 2.031A 2.031A 2.161 -.027 2.188 2700 ---- 2.497B 2.297A 2.297A 2.406 -.028 2.434 2725 ---- 2.741B 2.543A 2.543A 2.653 -.027 2.680 2750 ---- 2.991B 2.789A 2.789A 2.901 -.027 2.928 2775 ---- 3.237B 3.036A 3.036A 3.150 -.026 3.176 2800 ---- 3.488B 3.286A 3.286A 3.398 -.026 3.424 2825 ---- 3.737B 3.534A 3.534A 3.648 -.025 3.673 2850 ---- 3.986B 3.784A 3.784A 3.897 -.025 3.922 2875 ---- 4.236B 4.033A 4.033A 4.146 -.025 4.171 2900 ---- 4.483B 4.284A 4.284A 4.396 -.024 4.420 2925 ---- 4.735B 4.534A 4.534A 4.646 -.024 4.670 2950 ---- 4.985B 4.782A 4.782A 4.895 -.024 4.919 2975 ---- 5.239B 5.034A 5.034A 5.145 -.024 5.169 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- ---- ---- ---- 6.605 +.022 6.583 1825 ---- ---- ---- ---- 6.355 +.022 6.333 1850 ---- ---- ---- ---- 6.105 +.022 6.083 1875 ---- ---- ---- ---- 5.855 +.022 5.833 1900 ---- ---- ---- ---- 5.605 +.022 5.583 1925 ---- ---- ---- ---- 5.355 +.022 5.333 1950 ---- ---- ---- ---- 5.105 +.022 5.083 1975 ---- ---- ---- ---- 4.855 +.022 4.833 2000 ---- ---- ---- ---- 4.605 +.022 4.583 2025 ---- ---- ---- ---- 4.355 +.022 4.333 2050 ---- ---- ---- ---- 4.105 +.021 4.084 2075 ---- ---- ---- ---- 3.856 +.021 3.835 2100 ---- ---- ---- ---- 3.607 +.021 3.586 2125 ---- ---- ---- ---- 3.359 +.021 3.338 2150 ---- ---- ---- ---- 3.111 +.019 3.092 2175 ---- ---- ---- ---- 2.865 +.019 2.846 2200 ---- ---- ---- ---- 2.619 +.018 2.601 2205 ---- ---- ---- ---- 2.570 +.018 2.552 2210 ---- ---- ---- ---- 2.521 +.017 2.504 2215 ---- ---- ---- ---- 2.472 +.017 2.455 2220 ---- ---- ---- ---- 2.424 +.017 2.407 2225 ---- ---- ---- ---- 2.375 +.017 2.358 2230 ---- ---- ---- ---- 2.326 +.016 2.310 2235 ---- ---- ---- ---- 2.278 +.016 2.262 2240 ---- ---- ---- ---- 2.229 +.016 2.213 2245 ---- ---- ---- ---- 2.181 +.016 2.165 2250 ---- 2.246B 1.996A 2.246B 2.133 +.015 2.118 2255 ---- ---- ---- ---- 2.085 +.015 2.070 2260 ---- ---- ---- ---- 2.037 +.015 2.022 2265 ---- ---- ---- ---- 1.989 +.014 1.975 2270 ---- ---- ---- ---- 1.942 +.015 1.927 2275 ---- 2.023B 1.760A 2.023B 1.894 +.014 1.880 2280 ---- ---- ---- ---- 1.847 +.014 1.833 2285 ---- ---- ---- ---- 1.800 +.013 1.787 2290 ---- ---- ---- ---- 1.753 +.013 1.740 2295 ---- ---- ---- ---- 1.706 +.012 1.694 2300 ---- 1.786B 1.528A 1.786B 1.660 +.012 1.648 2305 ---- ---- ---- ---- 1.614 +.012 1.602 2310 ---- ---- ---- ---- 1.568 +.011 1.557 2315 ---- ---- ---- ---- 1.523 +.011 1.512 2320 ---- ---- ---- ---- 1.478 +.011 1.467 2325 ---- 1.555B 1.311A 1.555B 1.433 +.010 1.423 2330 ---- ---- ---- ---- 1.389 +.010 1.379 2335 ---- ---- ---- ---- 1.345 +.009 1.336 2340 ---- ---- ---- ---- 1.302 +.008 1.294 2345 ---- ---- ---- ---- 1.259 +.008 1.251 2350 ---- 1.334B 1.104A 1.334B 1.217 +.007 1.210 2 2355 ---- ---- ---- ---- 1.175 +.006 1.169 2360 ---- ---- ---- ---- 1.134 +.006 1.128 2365 ---- ---- ---- ---- 1.094 +.005 1.089 2370 ---- ---- ---- ---- 1.054 +.004 1.050 2375 ---- 1.124B .915A 1.123B 1.015 +.003 1.012 2380 ---- ---- ---- ---- .977 +.003 .974 2385 ---- ---- ---- ---- .940 +.002 .938 2390 ---- ---- ---- ---- .903 +.001 .902 2395 ---- ---- ---- ---- .867 .000 .867 2400 ---- .932B .745A .932B .832 .000 .832 2405 ---- ---- ---- ---- .798 -.001 .799 1 2410 ---- ---- .692A .692A .765 -.001 .766 2415 ---- ---- .663A .663A .732 -.001 .733 1 2420 ---- .794B .621A .790B .700 -.002 .702 2425 ---- .762B .595A .761B .670 -.001 .671 2430 ---- .730B .567A .727B .640 -.002 .642 2435 ---- .699B .541A .699B .611 -.002 .613 2440 ---- .670B .515A .667B .583 -.001 .584 2445 ---- .641B .491A .641B .556 -.001 .557 2450 ---- .613B .467A .612B .529 -.002 .531 2455 ---- .586B .443A .585B .504 -.002 .506 68 2460 ---- .560B .422A .560B .479 -.002 .481 2465 ---- .534B .402A .534B .456 -.002 .458 1 2470 .484 .508B .381A .499B .433 -.003 2 .436 2475 ---- .485B .362A .485B .411 -.003 .414 2480 ---- .462B .343A .462B .390 -.004 .394 2485 ---- .440B .326A .440B .369 -.005 .374 2490 ---- .419B .309A .419B .350 -.006 .356 2495 ---- .400B .293A .399B .331 -.007 .338 2500 .334 .379B .277A .368B .313 -.008 4 .321 10 2505 ---- .361B .263A .361B .296 -.008 .304 2510 .300 .343B .249A .330B .280 -.009 5 .289 2515 ---- .326B .235A .326B .265 -.009 .274 2520 ---- .309B .223A .309B .250 -.009 .259 2525 .252 .293B .211A .281B .237 -.009 8 .246 2530 .245 .279B .199A .225A .224 -.009 12 .233 6 6 2535 ---- .265B .189A .265B .211 -.009 .220 2540 ---- .251B .179A .251B .199 -.009 .208 2545 ---- .238B .169A .238B .188 -.009 .197 2550 ---- .226B .160A .226B .178 -.008 .186 2555 .223 .223 .152A .152A .168 -.008 2 .176 2560 ---- .203B .143A .203B .159 -.008 .167 2565 .187 .192B .136A .136A .150 -.008 2 .158 2570 .150 .182B .128A .145 .142 -.007 7 .149 2575 .148 .173B .121A .134A .134 -.007 18 .141 2600 .103 .133B .093A .103 .102 -.006 6 .108 2625 ---- .102B .073A .101B .078 -.005 .083 4 2650 ---- .079B .058A .079B .060 -.005 .065 2675 ---- .062B .047A .062B .047 -.005 .052 2700 ---- .049B .038A .049B .037 -.005 .042 7 2725 ---- .040B .031A .040B .030 -.004 .034 2750 ---- .033B .026A .033B .024 -.005 .029 2775 ---- .028B .022A .027B .020 -.004 .024 2800 ---- .024B .019A .023B .016 -.005 .021 2825 ---- .021B .017A .020B .014 -.005 .019 2850 ---- .018B .015A .018B .012 -.005 .017 2875 ---- .016B .014A .016B .010 -.005 .015 2900 ---- ---- .012A .012A .008 -.005 .013 2925 ---- ---- .011A .011A .007 -.005 .012 2950 ---- ---- ---- ---- .006 -.005 .011 2975 ---- ---- ---- ---- .005 -.005 .010 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 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 -.001 .002 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .003 -.001 .004 2050 ---- ---- ---- ---- .004 -.001 .005 2075 ---- ---- ---- ---- .005 -.001 .006 2100 ---- ---- ---- ---- .006 -.002 .008 2125 ---- ---- .010A .010A .008 -.003 .011 2150 ---- ---- .013A .013A .011 -.003 .014 2175 ---- ---- .016A .016A .014 -.004 .018 2200 ---- ---- .019A .019A .018 -.005 .023 2205 ---- ---- .020A .020A .019 -.005 .024 2210 ---- ---- .021A .021A .020 -.005 .025 2215 ---- ---- .022A .022A .021 -.006 .027 2220 ---- ---- .022A .022A .023 -.005 .028 2225 ---- ---- .022A .022A .024 -.006 .030 1 2230 ---- ---- .023A .023A .025 -.006 .031 2235 ---- ---- .024A .024A .027 -.006 .033 2 2240 ---- ---- .026A .026A .028 -.007 .035 2245 ---- ---- .027A .027A .030 -.007 .037 2250 ---- ---- .029A .029A .032 -.007 .039 2255 ---- ---- .030A .030A .034 -.007 .041 2260 ---- ---- .032A .032A .036 -.008 .044 2265 ---- ---- .034A .034A .038 -.008 .046 2270 ---- ---- .036A .036A .040 -.009 .049 2275 ---- .052B .038A .038A .043 -.008 .051 2280 ---- .055B .041A .041A .045 -.009 .054 2285 ---- .059B .043A .043A .048 -.010 .058 1 2290 ---- .063B .046A .046A .051 -.010 .061 2 2295 ---- .067B .049A .049A .054 -.011 .065 3 2300 ---- .072B .052A .052A .058 -.011 .069 2305 ---- .077B .055A .055A .062 -.011 .073 2310 ---- .082B .059A .059A .066 -.011 .077 4 2315 ---- .088B .062A .062A .071 -.011 .082 2320 ---- .094B .066A .066A .075 -.013 .088 2325 ---- .101B .070A .070A .081 -.012 .093 2330 ---- .108B .075A .075A .086 -.014 .100 2335 ---- .116B .080A .080A .093 -.013 .106 2340 ---- .125B .086A .086A .099 -.014 .113 2345 ---- .134B .092A .092A .106 -.015 .121 2350 ---- .144B .098A .098A .114 -.015 .129 2 2 2355 ---- .154B .105A .105A .123 -.015 .138 3 2360 .150 .165B .112A .165B .131 -.017 5 .148 2365 ---- .177B .120A .120A .141 -.017 .158 2370 ---- .189B .128A .128A .151 -.018 .169 2375 ---- .203B .137A .137A .162 -.019 .181 2380 ---- .217B .147A .147A .174 -.019 .193 2385 ---- .231B .158A .158A .186 -.021 .207 2390 ---- .247B .169A .169A .200 -.021 .221 2395 .228 .263B .181A .181A .214 -.021 12 .235 2400 .235 .282B .194A .227B .228 -.023 280 .251 2 4 2405 ---- .298B .207A .207A .244 -.023 .267 4 4 2410 ---- .318B .222A .222A .261 -.023 .284 2415 ---- .338B .237A .237A .278 -.024 .302 2 2420 ---- .358B .252A .252A .296 -.024 .320 2425 ---- .380B .269A .269A .315 -.024 .339 7 2430 ---- .404B .288A .288A .336 -.023 .359 2435 ---- .427B .305A .305A .357 -.023 .380 20 2440 ---- .452B .325A .325A .378 -.024 .402 20 2445 ---- .477B .346A .346A .401 -.024 .425 2450 ---- .502B .366A .366A .425 -.023 .448 7 2455 ---- .529B .388A .388A .449 -.024 .473 68 2460 ---- .557B .411A .411A .474 -.024 .498 2465 ---- .586B .436A .436A .501 -.024 .525 1 2470 ---- .616B .461A .461A .528 -.025 .553 2475 ---- .647B .487A .487A .555 -.026 .581 1 2480 ---- .681B .514A .514A .584 -.026 .610 2485 ---- .709B .541A .541A .614 -.027 .641 2490 ---- .742B .571A .571A .644 -.028 .672 2495 ---- .776B .600A .600A .675 -.029 .704 2500 ---- .812B .629A .629A .707 -.030 .737 2505 ---- .845B .662A .662A .740 -.030 .770 2510 ---- ---- .705A .705A .774 -.030 .804 2515 ---- ---- .736A .736A .809 -.030 .839 2520 ---- ---- .771A .771A .844 -.031 .875 2525 ---- .996B .798A .798A .880 -.031 .911 2530 ---- ---- ---- ---- .917 -.031 .948 2535 ---- ---- ---- ---- .955 -.030 .985 2540 ---- ---- ---- ---- .993 -.030 1.023 2545 ---- ---- ---- ---- 1.032 -.030 1.062 2550 ---- 1.196B .978A .978A 1.071 -.030 1.101 2555 ---- ---- ---- ---- 1.111 -.030 1.141 2560 ---- ---- ---- ---- 1.152 -.029 1.181 2565 ---- ---- ---- ---- 1.193 -.029 1.222 2570 ---- ---- ---- ---- 1.235 -.029 1.264 2575 ---- 1.408B 1.174A 1.174A 1.277 -.029 1.306 2600 ---- 1.628B 1.383A 1.383A 1.494 -.028 1.522 2625 ---- 1.856B 1.602A 1.602A 1.719 -.027 1.746 2650 ---- 2.092B 1.829A 1.829A 1.951 -.027 1.978 2675 ---- 2.332B 2.064A 2.064A 2.188 -.026 2.214 2700 ---- 2.570B 2.301A 2.301A 2.428 -.026 2.454 2725 ---- 2.748B 2.542A 2.542A 2.670 -.026 2.696 2750 ---- ---- 2.815A 2.815A 2.914 -.026 2.940 2775 ---- ---- ---- ---- 3.160 -.025 3.185 2800 ---- ---- ---- ---- 3.406 -.026 3.432 2825 ---- ---- ---- ---- 3.653 -.026 3.679 2850 ---- ---- ---- ---- 3.901 -.026 3.927 2875 ---- ---- ---- ---- 4.150 -.025 4.175 2900 ---- ---- ---- ---- 4.398 -.026 4.424 2925 ---- ---- ---- ---- 4.647 -.025 4.672 2950 ---- ---- ---- ---- 4.896 -.025 4.921 2975 ---- ---- ---- ---- 5.146 -.025 5.171 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1950 ---- ---- ---- ---- 5.105 ---- ---- 1975 ---- ---- ---- ---- 4.855 ---- ---- 2000 ---- ---- ---- ---- 4.605 ---- ---- 2025 ---- ---- ---- ---- 4.355 ---- ---- 2050 ---- ---- ---- ---- 4.106 ---- ---- 2075 ---- ---- ---- ---- 3.858 ---- ---- 2100 ---- ---- ---- ---- 3.610 ---- ---- 2125 ---- ---- ---- ---- 3.363 ---- ---- 2150 ---- ---- ---- ---- 3.118 ---- ---- 2175 ---- ---- ---- ---- 2.873 ---- ---- 2200 ---- ---- ---- 2.496A 2.631 ---- ---- 2225 ---- ---- ---- 2.256A 2.391 ---- ---- 2250 ---- ---- ---- 2.024A 2.154 ---- ---- 2275 ---- ---- ---- 1.795A 1.922 ---- ---- 2300 ---- ---- ---- 1.575A 1.696 ---- ---- 2325 ---- ---- ---- 1.367A 1.479 ---- ---- 2350 ---- ---- ---- 1.173A 1.274 ---- ---- 2360 ---- ---- ---- 1.290A 1.196 ---- ---- 2365 ---- ---- ---- 1.254A 1.158 ---- ---- 2370 ---- ---- ---- 1.218A 1.121 ---- ---- 2375 ---- ---- ---- .993A 1.084 ---- ---- 2380 ---- ---- ---- 1.146A 1.048 ---- ---- 2385 ---- ---- ---- 1.111A 1.013 ---- ---- 2390 ---- ---- ---- 1.078A .978 ---- ---- 2395 ---- ---- ---- 1.045A .944 ---- ---- 2400 ---- ---- ---- .830A .911 ---- ---- 2405 ---- ---- ---- .809A .878 ---- ---- 2410 ---- ---- ---- .777A .847 ---- ---- 2415 ---- ---- ---- .734A .816 ---- ---- 2420 ---- ---- ---- .709A .786 ---- ---- 2425 ---- ---- ---- .682A .756 ---- ---- 2430 .693 .804B .655A .804B .728 ---- 4 ---- 2435 .666 .774B .630A .774B .700 ---- 4 ---- 2440 ---- ---- ---- .605A .673 ---- ---- 2445 ---- ---- ---- .580A .646 ---- ---- 2450 ---- ---- ---- .556A .620 ---- ---- 2455 ---- ---- ---- .534A .595 ---- ---- 2460 ---- ---- ---- .512A .571 ---- ---- 2465 ---- ---- ---- .491A .547 ---- ---- 2470 ---- ---- ---- .470A .524 ---- ---- 2475 ---- ---- ---- .451A .501 ---- ---- 2480 ---- ---- ---- .432A .480 ---- ---- 2485 ---- ---- ---- .413A .459 ---- ---- 2490 ---- ---- ---- .395A .438 ---- ---- 2495 ---- ---- ---- .378A .419 ---- ---- 2500 ---- ---- ---- .361A .400 ---- ---- 2505 ---- ---- ---- .346A .383 ---- ---- 2510 ---- ---- ---- .331A .366 ---- ---- 2515 ---- ---- ---- .316A .350 ---- ---- 2520 ---- ---- ---- .302A .334 ---- ---- 2525 ---- ---- ---- .289A .319 ---- ---- 2530 ---- ---- ---- .276A .305 ---- ---- 2535 ---- ---- ---- .264A .291 ---- ---- 2540 .309 .321B .309 .279A .278 ---- 5 ---- 2545 ---- ---- ---- .241A .266 ---- ---- 2550 ---- ---- ---- .230A .254 ---- ---- 2555 ---- ---- ---- .220A .242 ---- ---- 2560 ---- ---- ---- .210A .231 ---- ---- 2575 ---- ---- ---- .183A .200 ---- ---- 2600 ---- ---- ---- .145A .158 ---- ---- 2625 ---- ---- ---- .117A .125 ---- ---- 2650 ---- ---- ---- .095A .099 ---- ---- 2675 ---- ---- ---- .077A .079 ---- ---- 2700 ---- ---- ---- .064A .064 ---- ---- 2725 ---- ---- ---- .053A .052 ---- ---- 2750 ---- ---- ---- .045A .043 ---- ---- 2775 ---- ---- ---- .038A .036 ---- ---- 2800 ---- ---- ---- .032A .030 ---- ---- 2825 ---- ---- ---- .027A .025 ---- ---- 2850 ---- ---- ---- .024A .021 ---- ---- 2875 ---- ---- ---- .020A .018 ---- ---- 2900 ---- ---- ---- .018A .015 ---- ---- 2925 ---- ---- ---- .016A .013 ---- ---- 2950 ---- ---- ---- .017A .011 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1950 ---- ---- ---- .006A .002 ---- ---- 1975 ---- ---- ---- .007A .003 ---- ---- 2000 ---- ---- ---- .008A .004 ---- ---- 2025 ---- ---- ---- .009A .005 ---- ---- 2050 ---- ---- ---- .011A .007 ---- ---- 2075 ---- ---- ---- .013A .009 ---- ---- 2100 ---- ---- ---- .015A .011 ---- ---- 2125 ---- ---- ---- .019A .015 ---- ---- 2150 ---- ---- ---- .021A .019 ---- ---- 2175 ---- ---- ---- .026A .025 ---- ---- 2200 ---- ---- ---- .032A .032 ---- ---- 2225 ---- ---- ---- .039A .042 ---- ---- 2250 ---- ---- ---- .050A .054 ---- ---- 2275 ---- ---- ---- .065A .072 ---- ---- 2300 ---- ---- ---- .084A .096 ---- ---- 2325 ---- ---- ---- .112A .128 ---- ---- 2350 ---- ---- ---- .150A .173 ---- ---- 2360 ---- ---- ---- .169A .194 ---- ---- 2365 ---- ---- ---- .179A .206 ---- ---- 2370 ---- ---- ---- .190A .218 ---- ---- 2375 ---- ---- ---- .201A .231 ---- ---- 2380 ---- ---- ---- .213A .245 ---- ---- 2385 ---- ---- ---- .226A .260 ---- ---- 2390 ---- ---- ---- .239A .275 ---- ---- 2395 ---- ---- ---- .253A .291 ---- ---- 2400 ---- ---- ---- .267A .308 ---- ---- 2405 ---- ---- ---- .282A .325 ---- ---- 2410 ---- ---- ---- .299A .343 ---- ---- 2415 .333 .333 .315A .360B .362 ---- 6 ---- 2420 ---- ---- ---- .333A .382 ---- ---- 2425 ---- ---- ---- .351A .402 ---- ---- 2430 ---- ---- ---- .371A .424 ---- ---- 2435 ---- ---- ---- .391A .446 ---- ---- 2440 ---- ---- ---- .412A .468 ---- ---- 2445 ---- ---- ---- .433A .492 ---- ---- 2450 ---- ---- ---- .454A .516 ---- ---- 2455 ---- ---- ---- .478A .540 ---- ---- 2460 ---- ---- ---- .501A .566 ---- ---- 2465 ---- ---- ---- .526A .592 ---- ---- 2470 ---- ---- ---- .552A .619 ---- ---- 2475 ---- ---- ---- .578A .646 ---- ---- 2480 ---- ---- ---- .605A .674 ---- ---- 2485 ---- ---- ---- .633A .703 ---- ---- 2490 ---- ---- ---- .661A .733 ---- ---- 2495 ---- ---- ---- .690A .763 ---- ---- 2500 ---- ---- ---- .719A .794 ---- ---- 2505 ---- ---- ---- .750A .826 ---- ---- 2510 ---- ---- ---- .780A .859 ---- ---- 2515 ---- ---- ---- .810A .893 ---- ---- 2520 ---- ---- ---- .858A .927 ---- ---- 2525 ---- ---- ---- .886A .962 ---- ---- 2530 ---- ---- ---- .926A .998 ---- ---- 2535 ---- ---- ---- 1.129A 1.034 ---- ---- 2540 ---- ---- ---- 1.165A 1.071 ---- ---- 2545 ---- ---- ---- 1.202A 1.108 ---- ---- 2550 ---- ---- ---- 1.060A 1.146 ---- ---- 2555 ---- ---- ---- 1.278A 1.184 ---- ---- 2560 ---- ---- ---- 1.316A 1.223 ---- ---- 2575 ---- ---- ---- 1.248A 1.342 ---- ---- 2600 ---- ---- ---- 1.448A 1.549 ---- ---- 2625 ---- ---- ---- 1.658A 1.765 ---- ---- 2650 ---- ---- ---- 1.877A 1.989 ---- ---- 2675 ---- ---- ---- 2.104A 2.219 ---- ---- 2700 ---- ---- ---- 2.334A 2.453 ---- ---- 2725 ---- ---- ---- 2.568A 2.691 ---- ---- 2750 ---- ---- ---- 2.808A 2.931 ---- ---- 2775 ---- ---- ---- 3.047A 3.173 ---- ---- 2800 ---- ---- ---- 3.408A 3.417 ---- ---- 2825 ---- ---- ---- ---- 3.662 ---- ---- 2850 ---- ---- ---- ---- 3.908 ---- ---- 2875 ---- ---- ---- ---- 4.155 ---- ---- 2900 ---- ---- ---- ---- 4.402 ---- ---- 2925 ---- ---- ---- ---- 4.650 ---- ---- 2950 ---- ---- ---- ---- 4.899 ---- ---- TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***