FINAL PRE-CLEARING PRICES AS OF 08/29/23 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 1917.9 1917.9 1916.9 1937.4B 1936.5 +18.6 32 1917.9 99 236 SEP23 1920.3 1937.0 1914.4 1937.0B 1936.4 +17.9 1674 1918.5 387 3937 OCT23 1929.7 1947.2 1923.1 1946.5A 1946.1 +18.2 7075 1927.9 6600 29749 DEC23 1948.1 1966.5 1941.7 1965.6 1965.1 +18.3 169333 1946.8 115553 369038 FEB24 1969.9 1986.4 1962.5 1985.7 1985.4 +18.4 1681 1967.0 1362 16714 APR24 1989.3 2004.6 1981.7 2002.6A 2004.5 +18.3 267 1986.2 421 7783 JUN24 2011.8 2024.3 2001.8A 2022.2A 2024.1 +18.2 207 2005.9 138 3171 AUG24 2022.2 2042.5 2022.2 2040.5A 2042.3 +18.3 40 2024.0 42 1478 OCT24 ---- ---- ---- 2060.3B 2059.6 +18.5 20 2041.1 5 110 DEC24 2073.0 2076.6 2072.7 2076.7B 2077.2 +18.5 10 2058.7 7 810 FEB25 ---- ---- ---- 2087.5B 2094.1 +18.5 2075.6 7 APR25 ---- ---- ---- 2091.3B 2109.3 +18.5 2090.8 6 JUN25 ---- ---- ---- ---- 2125.2 +18.5 2106.7 477 DEC25 ---- ---- ---- ---- 2157.5 +18.5 2139.0 11 JUN26 ---- ---- ---- ---- 2175.3 +18.5 2156.8 DEC26 ---- ---- ---- 2182.8B 2199.8 +18.5 2181.3 2 JUN27 ---- ---- ---- ---- 2214.5 +18.5 2196.0 DEC27 ---- ---- ---- ---- 2237.0 +18.5 2218.5 JUN28 ---- ---- ---- ---- 2248.7 +18.5 2230.2 2 DEC28 ---- ---- ---- ---- 2268.2 +18.5 2249.7 JUN29 ---- ---- ---- ---- 2279.9 +18.5 2261.4 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .1 .0 .0A .0 .0 1464 .0 FEB24 .1 .1 .0A .0A .0 .0 51 .0 APR24 ---- ---- ---- ---- .0 .0 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures AUG23 ---- ---- ---- 24.835B 24.777 +.539 24.238 SEP23 24.275 24.845 24.205 24.775 24.788 +.536 52176 24.252 36360 14309 OCT23 24.385 24.950 24.360 24.880B 24.901 +.532 775 24.369 923 885 DEC23 24.620 25.195 24.555 25.125 25.139 +.534 48857 24.605 32662 108239 JAN24 24.895 25.265 24.815A 25.230A 25.256 +.527 181 24.729 205 276 MAR24 24.980 25.545 24.920A 25.525B 25.500 +.535 652 24.965 922 6684 MAY24 25.310 25.760 25.250 25.685A 25.751 +.535 23 25.216 85 2274 JUL24 ---- 25.655B ---- 26.035B 25.990 +.535 1 25.455 10 557 SEP24 ---- 25.900B ---- 26.275B 26.236 +.535 25.701 14 182 DEC24 ---- ---- ---- 26.580B 26.542 +.535 26.007 10 91 JAN25 ---- ---- ---- 26.485B 26.650 +.535 26.115 MAR25 ---- ---- ---- 26.525B 26.839 +.535 26.304 MAY25 ---- ---- ---- 26.565B 27.046 +.535 26.511 JUL25 ---- ---- ---- 26.540B 26.683 +.535 26.148 5 DEC25 ---- ---- ---- 26.540B 26.795 +.535 26.260 JUL26 ---- ---- ---- ---- 27.586 +.535 27.051 5 DEC26 ---- ---- ---- ---- 27.688 +.535 27.153 JUL27 ---- ---- ---- ---- 27.796 +.535 27.261 DEC27 ---- ---- ---- ---- 27.898 +.535 27.363 JUL28 ---- ---- ---- ---- 28.006 +.535 27.471 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures AUG23 ---- ---- ---- 24.800B 24.777 +.539 24.238 SEP23 24.280 24.845 24.205A 24.760 24.788 +.536 3725 24.252 5800 4840 OCT23 24.390 24.950 24.350 24.870A 24.901 +.532 373 24.369 344 301 DEC23 24.625 25.195 24.560 25.120 25.139 +.534 4906 24.605 1280 2351 JAN24 25.050 25.275 25.050 25.190A 25.256 +.527 8 24.729 7 45 MAR24 24.955 25.545 24.945 25.430A 25.500 +.535 127 24.965 12 155 MAY24 25.300 25.735 25.200 25.730A 25.751 +.535 11 25.216 9 37 JUL24 25.920 26.030 25.920 25.930A 25.990 +.535 2 25.455 4 5 SEP24 ---- ---- ---- ---- 26.236 +.535 25.701 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 746.40B 723.90A 746.40B 746.10 +18.20 727.90 1225 ---- 721.40B 699.00A 721.40B 721.10 +18.20 702.90 1250 ---- 696.50B 673.90A 696.50B 696.10 +18.20 677.90 1275 ---- 671.40B 649.00A 671.40B 671.10 +18.20 652.90 1300 ---- 646.50B 623.90A 646.50B 646.10 +18.20 627.90 1325 ---- 621.40B 599.00A 621.40B 621.10 +18.20 602.90 1350 ---- 596.40B 573.90A 596.40B 596.10 +18.20 577.90 1375 ---- 571.40B 549.00A 571.40B 571.10 +18.20 552.90 1400 ---- 546.50B 523.90A 546.50B 546.10 +18.20 527.90 1410 ---- 536.50B 514.00A 536.50B 536.10 +18.20 517.90 1420 ---- 526.50B 504.00A 526.50B 526.10 +18.20 507.90 1425 ---- 521.50B 499.00A 521.50B 521.10 +18.20 502.90 1430 ---- 516.50B 494.00A 516.50B 516.10 +18.20 497.90 1440 ---- 506.50B 484.00A 506.50B 506.10 +18.20 487.90 1450 ---- 496.40B 473.90A 496.40B 496.10 +18.20 477.90 1460 ---- 486.50B 464.00A 486.50B 486.10 +18.20 467.90 1470 ---- 476.50B 454.00A 476.50B 476.10 +18.20 457.90 1475 ---- 471.50B 449.00A 471.50B 471.10 +18.20 452.90 1480 ---- 466.50B 444.00A 466.50B 466.10 +18.20 447.90 1490 ---- 456.50B 434.00A 456.50B 456.10 +18.20 437.90 1500 ---- 446.40B 423.90A 446.40B 446.10 +18.20 427.90 1505 ---- 441.50B 419.00A 441.50B 441.10 +18.20 422.90 1510 ---- 436.50B 414.00A 436.50B 436.10 +18.20 417.90 1515 ---- 431.50B 409.00A 431.50B 431.10 +18.20 412.90 1520 ---- 426.50B 404.00A 426.50B 426.10 +18.20 407.90 1525 ---- 421.50B 399.00A 421.50B 421.10 +18.20 402.90 1530 ---- 416.50B 394.00A 416.50B 416.10 +18.20 397.90 1535 ---- 411.50B 389.00A 411.50B 411.10 +18.20 392.90 1540 ---- 406.50B 384.00A 406.50B 406.10 +18.20 387.90 1545 ---- 401.50B 379.00A 401.50B 401.10 +18.20 382.90 1550 ---- 396.40B 373.90A 396.40B 396.10 +18.20 377.90 1555 ---- 391.50B 369.00A 391.50B 391.10 +18.20 372.90 1560 ---- 386.50B 364.00A 386.50B 386.10 +18.20 367.90 1565 ---- 381.50B 359.00A 381.50B 381.10 +18.20 362.90 1570 ---- 376.50B 354.00A 376.50B 376.10 +18.20 357.90 1575 ---- 371.50B 349.00A 371.50B 371.10 +18.20 352.90 1580 ---- 366.50B 344.00A 366.50B 366.10 +18.20 347.90 1585 ---- 361.50B 339.00A 361.50B 361.10 +18.20 342.90 1590 ---- 356.50B 334.00A 356.50B 356.10 +18.20 337.90 1595 ---- 351.50B 329.00A 351.50B 351.10 +18.20 332.90 1600 ---- 346.50B 323.90A 346.50B 346.10 +18.20 327.90 1605 ---- 341.50B 319.00A 341.50B 341.10 +18.20 322.90 1610 ---- 336.50B 314.00A 336.50B 336.10 +18.20 317.90 1615 ---- 331.50B 309.00A 331.50B 331.10 +18.20 312.90 1620 ---- 326.50B 304.00A 326.50B 326.10 +18.20 307.90 1625 ---- 321.50B 299.00A 321.50B 321.10 +18.20 302.90 1630 ---- 316.50B 294.00A 316.50B 316.10 +18.20 297.90 1635 ---- 311.50B 288.90A 311.50B 311.10 +18.20 292.90 1640 ---- 306.50B 283.90A 306.50B 306.10 +18.20 287.90 1645 ---- 301.50B 279.00A 301.50B 301.10 +18.20 282.90 1650 ---- 296.50B 273.90A 296.50B 296.10 +18.20 277.90 1655 ---- 291.50B 269.00A 291.50B 291.10 +18.20 272.90 1660 ---- 286.50B 264.00A 286.50B 286.10 +18.20 267.90 1665 ---- 281.50B 259.00A 281.50B 281.10 +18.20 262.90 1670 ---- 276.50B 254.00A 276.50B 276.10 +18.20 257.90 1675 ---- 271.50B 249.00A 271.50B 271.10 +18.20 252.90 1680 ---- 266.50B 244.00A 266.50B 266.10 +18.20 247.90 1685 ---- 261.50B 239.00A 261.50B 261.10 +18.20 242.90 1690 ---- 256.50B 234.00A 256.50B 256.10 +18.20 237.90 1695 ---- 251.50B 229.00A 251.50B 251.10 +18.20 232.90 1700 ---- 246.50B 223.90A 246.50B 246.10 +18.20 227.90 1 1705 ---- 241.50B 219.00A 241.50B 241.10 +18.20 222.90 1 1710 ---- 236.50B 214.00A 236.50B 236.10 +18.20 217.90 1715 ---- 231.50B 209.00A 231.50B 231.10 +18.20 212.90 1720 ---- 226.50B 204.00A 226.50B 226.10 +18.20 207.90 1725 ---- 221.50B 199.00A 221.50B 221.10 +18.20 202.90 3 1730 ---- 216.50B 193.90A 216.50B 216.10 +18.20 197.90 1735 ---- 211.50B 189.00A 211.50B 211.10 +18.20 192.90 1740 ---- 206.50B 184.00A 206.50B 206.10 +18.20 187.90 35 1745 ---- 201.50B 179.00A 201.50B 201.10 +18.20 182.90 1750 173.80 196.50B 173.50A 196.50B 196.10 +18.20 1 177.90 4 1755 ---- 191.50B 169.00A 191.50B 191.10 +18.10 173.00 2 1760 ---- 186.50B 164.10A 186.50B 186.10 +18.10 168.00 1765 ---- 181.50B 159.00A 181.50B 181.10 +18.10 163.00 1770 ---- 176.60B 154.00A 176.60B 176.20 +18.20 158.00 1 1775 171.00 172.20B 148.60A 172.00B 171.20 +18.10 1 153.10 156 1780 ---- 166.60B 144.10A 166.60B 166.20 +18.10 148.10 2 1785 ---- 161.80B 139.20A 161.80B 161.20 +18.00 143.20 1790 ---- 156.80B 134.20A 156.80B 156.20 +18.00 138.20 1795 ---- 151.90B 129.30A 151.90B 151.20 +17.90 133.30 1800 ---- 147.30B 123.90A 147.30B 146.30 +17.90 128.40 1 292 1805 ---- 142.00B 119.50A 142.00B 141.30 +17.80 123.50 1810 ---- 137.00B 114.60A 137.00B 136.40 +17.80 118.60 2 1815 ---- 132.10B 109.70A 132.10B 131.50 +17.80 113.70 1 1820 ---- 126.70B 105.20A 126.70B 126.60 +17.70 108.90 1 1825 ---- 122.70B 99.70A 122.70B 121.70 +17.60 104.10 66 1830 ---- 116.90B 95.60A 116.90B 116.80 +17.50 99.30 7 1835 ---- 112.60B 90.60A 112.60B 111.90 +17.40 94.50 254 1840 ---- 107.70B 85.90A 107.70B 107.10 +17.30 89.80 210 1845 ---- 102.40B 81.50A 102.40B 102.30 +17.20 85.10 3 1850 ---- 98.50B 76.20A 98.50B 97.50 +17.00 80.50 1 36 1855 ---- 92.90B 71.70A 92.90B 92.70 +16.70 76.00 4 1860 ---- 88.20B 67.20A 88.00B 88.00 +16.50 71.50 1 41 1865 ---- 83.50B 62.90A 83.50B 83.40 +16.30 67.10 3 1870 ---- 79.60B 58.70A 79.50B 78.80 +16.00 62.80 280 1875 ---- 75.20B 54.50A 75.20B 74.30 +15.60 58.70 59 1880 ---- 70.70B 50.50A 70.70B 69.80 +15.20 54.60 2 8 1885 ---- 66.30B 46.70A 66.30B 65.50 +14.90 50.60 1 16 1890 45.40 62.00B 42.90A 62.00B 61.20 +14.40 1 46.80 51 1895 ---- 57.80B 39.30A 57.80B 57.00 +13.80 43.20 49 1900 37.00 53.70B 35.90A 46.80A 53.00 +13.30 6 39.70 17 912 1905 ---- 49.70B 32.70A 49.70B 49.10 +12.70 2 36.40 14 168 1910 45.20 45.90B 29.70A 45.50B 45.30 +12.10 38 33.20 11 380 1915 31.70 42.30B 26.90A 26.90A 41.70 +11.50 22 30.20 6 531 1920 30.20 38.80B 24.20A 37.10A 38.30 +10.80 20 27.50 29 465 1925 23.00 35.50B 21.80A 35.50B 35.10 +10.20 54 24.90 310 2110 1930 23.60 32.50B 19.40 32.40B 32.00 +9.60 93 22.40 506 1213 1935 22.50 29.50B 17.40A 29.50B 29.10 +9.00 184 20.10 127 1023 1940 19.60 26.80B 15.50A 24.40A 26.40 +8.40 14 18.00 753 924 1945 14.40 24.20B 13.70A 23.10A 23.90 +7.80 714 16.10 67 608 1950 14.80 21.90B 12.10 20.80A 21.60 +7.30 686 14.30 458 2596 1955 12.10 19.70B 10.70A 19.70B 19.40 +6.60 91 12.80 10 592 1960 11.60 17.70B 9.50A 17.70B 17.40 +6.10 228 11.30 1724 2588 1965 8.60 16.00 8.30A 15.90A 15.60 +5.60 356 10.00 117 438 1970 9.30 14.30B 7.30A 14.30B 13.90 +5.00 925 8.90 312 2678 1975 7.30 12.80B 6.40A 12.80B 12.40 +4.50 734 7.90 115 2348 1980 7.70 11.40B 5.70A 10.90A 11.10 +4.10 1458 7.00 1453 1528 1985 6.40 10.20B 5.00A 10.10 9.90 +3.80 187 6.10 10 1327 1990 5.70 9.00B 4.40A 9.00B 8.80 +3.40 90 5.40 4 1408 1995 5.00 8.10B 3.90A 8.10B 7.80 +3.00 67 4.80 48 422 2000 4.40 7.20 3.30 7.10 6.90 +2.60 2882 4.30 639 3669 2005 3.90 6.40B 3.10A 6.40B 6.20 +2.40 20 3.80 28 470 2010 3.40 5.70 2.70A 5.60A 5.50 +2.10 150 3.40 239 1587 2015 2.70 5.10B 2.50A 5.10B 4.90 +1.90 47 3.00 31 313 2020 2.60 4.60 2.20A 4.60 4.40 +1.70 136 2.70 19 487 2025 2.60 4.00 2.00A 4.00 3.90 +1.50 541 2.40 14 1234 2030 2.10 3.60B 1.80A 3.60B 3.60 +1.40 91 2.20 170 1913 2035 ---- 3.20B 1.60A 1.60A 3.20 +1.20 2.00 18 243 2040 3.00 3.00 1.50A 2.70A 2.90 +1.10 23 1.80 2 3048 2045 2.30 2.70B 1.40A 2.70B 2.60 +1.00 285 1.60 37 180 2050 1.50 2.50 1.20 2.50 2.40 +.90 252 1.50 1429 4401 2055 1.30 2.30B 1.20A 2.20B 2.20 +.80 7 1.40 2 791 2060 1.10 2.10B 1.10 2.10B 2.00 +.70 56 1.30 12 1582 2065 1.80 2.00 1.00A 2.00 1.80 +.70 111 1.10 33 578 2070 .90 1.70 .90 1.60A 1.70 +.60 14 1.10 7 784 2075 1.00 1.80 .90A 1.70 1.60 +.60 98 1.00 211 1108 2080 1.40 1.50 .80A 1.50 1.40 +.50 55 .90 19 523 2085 ---- 1.40B ---- 1.40B 1.30 +.50 2 .80 2 1146 2090 ---- 1.30B .70A .70A 1.20 +.40 3 .80 11 514 2095 ---- 1.20B .70A .70A 1.20 +.40 2 .80 90 2100 .80 1.10 .50 1.10 1.10 +.40 128 .70 41 3135 2105 .80 1.10 .60A 1.10 1.00 +.30 18 .70 4 117 2110 ---- 1.00B ---- 1.00B .90 +.30 .60 1 248 2115 ---- .90B .50A .50A .90 +.30 .60 117 2120 ---- .90B .50A .50A .80 +.20 6 .60 199 2125 ---- .90B ---- .80B .80 +.30 .50 3 1058 2130 ---- .80B ---- .80B .80 +.30 .50 354 2135 .50 .80B .40A .40A .70 +.20 1 .50 107 2140 .70 .70 .70 .70 .70 +.30 5 .40 7 145 2145 ---- .70B ---- .70B .70 +.30 .40 1 179 2150 .60 .70 .60 .70 .60 +.20 45 .40 3 3729 2155 .70 .70 .70 .70 .60 +.20 10 .40 77 2160 .40 .60B .40 .60B .50 +.10 1 .40 1 400 2165 .30 .60B .30 .60B .50 +.10 1 .40 1 94 2170 ---- .60B ---- .60B .50 +.20 2 .30 88 2175 .40 .50B .40 .50B .50 +.20 1 .30 14 609 2180 ---- .50B ---- .50B .50 +.20 .30 282 2185 ---- .50B ---- .50B .50 +.20 .30 241 2190 ---- .50B ---- .50B .50 +.20 .30 103 2195 ---- .50B ---- .40B .40 +.10 .30 513 2200 .40 .40 .40 .40 .40 +.10 53 .30 10 2038 2205 ---- .40B ---- .40B .40 +.10 .30 28 2210 ---- .40B ---- .40B .40 +.10 .30 57 2215 ---- .40B ---- .40B .40 +.10 .30 88 2220 ---- .40B ---- .40B .40 +.10 .30 1 57 2225 .40 .40 .40 .40 .40 +.20 1 .20 5 60 2230 ---- .40B ---- .40B .40 +.20 .20 33 2235 ---- .40B ---- .40B .30 +.10 2 .20 15 30 2240 ---- .40B ---- .40B .30 +.10 .20 219 2245 ---- .40B ---- .30B .30 +.10 .20 19 2250 .20 .40 .20 .40 .30 +.10 560 .20 15 2598 2255 ---- .30B ---- .30B .30 +.10 .20 13 2260 ---- .30B ---- .30B .30 +.10 1 .20 472 2265 ---- .30B ---- .30B .30 +.10 .20 6 2270 ---- .30B ---- .30B .30 +.10 .20 54 2275 ---- .30B ---- .30B .30 +.10 .20 3 1229 2280 ---- .30B ---- .30B .30 +.10 .20 32 2285 ---- .30B ---- .30B .30 +.10 .20 57 2290 ---- .30B ---- .30B .30 +.10 .20 59 2295 ---- .30B ---- .30B .20 .00 .20 9 2300 ---- .30B ---- .30B .20 .00 .20 2 1566 2310 ---- .30B ---- .30B .20 .00 .20 212 2320 ---- .30B ---- .30B .20 +.10 .10 1 13 2325 .20 .30B .20 .20 .20 +.10 6 .10 482 2330 ---- .20B ---- .20B .20 +.10 .10 29 2340 ---- .20B ---- .20B .20 +.10 .10 187 2350 ---- .20B ---- .20B .20 +.10 .10 514 2360 ---- .20B ---- .20B .20 +.10 .10 126 2370 ---- .20B ---- .20B .20 +.10 .10 10 2375 ---- .20B ---- .20B .20 +.10 .10 371 2380 ---- .20B ---- .20B .20 +.10 .10 169 2390 ---- .20B ---- .20B .20 +.10 .10 196 2400 ---- .20B ---- .20B .20 +.10 .10 2 1644 2425 ---- .20B ---- .20B .20 +.10 .10 28 450 2450 .10 .20B .10 .10 .10 .00 20 .10 547 2475 .10 .20 .10 .20 .10 .00 29 .10 127 2500 .10 .20 .10 .20 .10 .00 78 .10 200 4071 2525 .10 .10 .10 .10 .10 .00 10 .10 151 2550 .10 .10 .10 .10 .10 .00 35 .10 562 2575 .10 .10 .10 .10 .10 .00 30 .10 663 2650 .10 .10 .10 .10 .10 .00 118 .10 1392 3000 ---- ---- ---- ---- .10 .00 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 739.90B 718.20A 739.90B 740.10 +18.30 721.80 1250 ---- 715.40B 692.80A 715.40B 715.10 +18.30 696.80 1275 ---- 689.90B 668.20A 689.90B 690.10 +18.30 671.80 1300 ---- 665.40B 642.70A 665.40B 665.10 +18.30 646.80 1325 ---- 640.00B 618.20A 640.00B 640.10 +18.30 621.80 1350 ---- 615.50B 592.80A 615.50B 615.10 +18.30 596.80 1375 ---- 589.90B 568.20A 589.80B 590.10 +18.30 571.80 1400 ---- 565.40B 542.70A 565.40B 565.10 +18.30 546.80 1420 ---- 544.90B 523.20A 544.80B 545.10 +18.30 526.80 1425 ---- 539.90B 518.20A 539.80B 540.10 +18.30 521.80 1430 ---- 534.90B 513.20A 534.80B 535.10 +18.30 516.80 1440 ---- 524.90B 503.20A 524.90B 525.10 +18.30 506.80 1450 ---- 515.50B 492.70A 515.50B 515.10 +18.30 496.80 1460 ---- 504.90B 483.20A 504.90B 505.10 +18.30 486.80 1470 ---- 494.90B 473.20A 494.90B 495.10 +18.30 476.80 1475 ---- 489.90B 468.20A 489.80B 490.10 +18.30 471.80 1480 ---- 484.90B 463.20A 484.90B 485.10 +18.30 466.80 1490 ---- 474.90B 453.20A 474.90B 475.10 +18.30 456.80 1500 ---- 465.50B 442.70A 465.50B 465.10 +18.30 446.80 1510 ---- 454.90B 433.20A 454.90B 455.10 +18.30 436.80 1515 ---- 449.90B 428.20A 449.90B 450.10 +18.30 431.80 1520 ---- 444.90B 423.20A 444.90B 445.10 +18.30 426.80 1525 ---- 439.90B 418.10A 439.80B 440.10 +18.30 421.80 1530 ---- 434.90B 413.10A 434.90B 435.10 +18.30 416.80 1535 ---- 429.90B 408.10A 429.90B 430.10 +18.30 411.80 1540 ---- 424.90B 403.10A 424.90B 425.10 +18.30 406.80 1545 ---- 419.90B 398.10A 419.90B 420.10 +18.30 401.80 1550 ---- 415.50B 392.70A 415.50B 415.10 +18.30 396.80 1555 ---- 409.90B 388.10A 409.90B 410.10 +18.30 391.80 1560 ---- 404.90B 383.10A 404.90B 405.10 +18.30 386.80 1565 ---- 400.00B 378.10A 399.90B 400.10 +18.30 381.80 1570 ---- 394.90B 373.10A 394.90B 395.10 +18.30 376.80 1575 ---- 389.90B 368.10A 389.90B 390.10 +18.30 371.80 1580 ---- 384.90B 363.10A 384.90B 385.10 +18.30 366.80 1585 ---- 379.90B 358.10A 379.90B 380.10 +18.30 361.80 1590 ---- 374.90B 353.10A 374.80B 375.10 +18.30 356.80 1595 ---- 369.90B 348.10A 369.80B 370.10 +18.30 351.80 1600 ---- 365.50B 342.70A 365.50B 365.10 +18.30 346.80 1605 ---- 359.90B 338.10A 359.80B 360.10 +18.30 341.80 1610 ---- 354.90B 333.10A 354.80B 355.10 +18.30 336.80 1615 ---- 350.00B 328.10A 349.80B 350.10 +18.30 331.80 1620 ---- 345.00B 323.10A 345.00B 345.10 +18.30 326.80 1625 ---- 340.00B 318.10A 340.00B 340.10 +18.30 321.80 1630 ---- 335.00B 313.10A 335.00B 335.10 +18.30 316.80 1635 ---- 330.00B 308.10A 330.00B 330.10 +18.30 311.80 1640 ---- 325.00B 303.10A 325.00B 325.10 +18.30 306.80 1645 ---- 320.00B 298.10A 320.00B 320.10 +18.30 301.80 1650 ---- 315.50B 292.70A 315.50B 315.10 +18.30 296.80 4 1655 ---- 310.00B 288.10A 310.00B 310.10 +18.30 291.80 1660 ---- 305.00B 283.10A 305.00B 305.10 +18.30 286.80 1665 ---- 300.00B 278.10A 300.00B 300.10 +18.30 281.80 1670 ---- 295.00B 273.10A 294.80B 295.10 +18.30 276.80 8 1675 ---- 290.00B 268.10A 289.80B 290.10 +18.30 271.80 1680 ---- 285.00B 263.10A 285.00B 285.10 +18.30 266.80 1685 ---- 280.00B 258.10A 280.00B 280.10 +18.30 261.80 1690 ---- 275.00B 253.10A 275.00B 275.10 +18.30 256.80 1695 ---- 270.00B 248.10A 269.80B 270.10 +18.30 251.80 1700 ---- 265.50B 242.70A 265.50B 265.10 +18.30 246.80 1 1705 ---- 260.00B 238.10A 259.80B 260.10 +18.30 241.80 1710 ---- 255.00B 233.10A 254.90B 255.10 +18.30 236.80 2 1715 ---- 250.00B 228.10A 249.90B 250.10 +18.30 231.80 1720 ---- 245.00B 223.10A 245.00B 245.10 +18.30 226.80 1725 ---- 240.00B 217.20A 240.00B 240.10 +18.30 221.80 5 1730 ---- 235.00B 213.10A 235.00B 235.10 +18.30 216.80 1735 ---- 230.00B 208.10A 229.90B 230.10 +18.20 211.90 1740 ---- 225.10B 203.20A 225.10B 225.10 +18.20 206.90 1745 ---- 220.20B 198.20A 220.10B 220.10 +18.10 202.00 1750 ---- 216.20B 192.40A 216.20B 215.20 +18.20 197.00 23 1755 ---- 210.20B 188.30A 210.20B 210.20 +18.10 192.10 1760 ---- 205.20B 183.40A 205.20B 205.30 +18.10 187.20 1765 ---- 200.30B 178.50A 200.30B 200.30 +18.10 182.20 1 1770 ---- 195.50B 173.60A 195.50B 195.40 +18.00 177.40 1775 ---- 191.50B 167.90A 191.50B 190.50 +18.00 172.50 12 1780 ---- 185.50B 163.80A 185.50B 185.50 +17.90 167.60 1 1785 ---- 180.60B 159.00A 180.60B 180.60 +17.80 162.80 1 1790 ---- 175.70B 154.10A 175.70B 175.70 +17.80 157.90 1 1795 ---- 170.90B 149.30A 170.90B 170.80 +17.70 153.10 1 1800 ---- 167.00B 143.80A 167.00B 166.00 +17.70 148.30 1 1805 ---- 161.10B 139.70A 161.10B 161.10 +17.60 143.50 1 1810 ---- 156.40B 135.00A 156.30B 156.30 +17.50 138.80 3 1815 ---- 151.50B 130.30A 151.30B 151.50 +17.40 134.10 1 1820 ---- 146.70B 125.60A 146.60B 146.70 +17.30 129.40 1825 ---- 143.00B 120.30A 143.00B 142.00 +17.30 124.70 2 1830 ---- 137.20B 116.40A 137.20B 137.30 +17.20 120.10 1 1835 ---- 132.50B 111.10A 132.40B 132.60 +17.10 115.50 1 1840 ---- 127.90B 106.60A 127.80B 128.00 +17.00 111.00 1 1845 ---- 123.30B 102.20A 123.20B 123.30 +16.80 106.50 3 1850 ---- 119.60B 97.80A 119.60B 118.70 +16.60 102.10 3 1855 ---- 115.00B 93.50A 115.00B 114.10 +16.30 97.80 5 1860 ---- 110.50B 89.20A 110.50B 109.60 +16.10 93.50 1 1865 ---- 106.00B 85.10A 106.00B 105.10 +15.80 89.30 1870 ---- 101.60B 81.00A 101.60B 100.70 +15.60 85.10 2 1875 ---- 97.20B 77.00A 97.20B 96.40 +15.30 81.10 12 1880 79.70 92.90B 73.00A 73.00A 92.10 +15.00 1 77.10 16 1885 ---- 88.70B 69.20A 88.70B 87.90 +14.70 73.20 1 1890 ---- 84.50B 65.50A 84.50B 83.70 +14.30 69.40 59 1895 ---- 80.50B 61.90A 80.50B 79.70 +14.00 65.70 2 1900 ---- 76.50B 58.40A 76.50B 75.80 +13.60 62.20 726 1905 ---- 72.60B 55.00A 72.60B 71.90 +13.20 58.70 3 1910 ---- 68.90B 51.80A 68.90B 68.20 +12.80 55.40 6 1915 ---- 65.20B 48.70A 65.20B 64.60 +12.50 52.10 19 1920 51.00 61.60B 45.70A 61.60B 61.10 +12.10 3 49.00 1 389 1925 56.50 58.20B 42.80A 58.00B 57.70 +11.70 1 46.00 1 300 1930 54.20 54.90B 40.00A 54.70B 54.40 +11.20 1 43.20 305 1935 47.50 51.70B 37.40A 46.90A 51.20 +10.80 2 40.40 1 302 1940 44.30 48.60B 34.90A 48.20B 48.20 +10.40 38 37.80 2 644 1945 41.70 45.70B 32.60A 44.20A 45.30 +10.00 48 35.30 52 320 1950 34.10 42.90B 30.30A 41.50A 42.50 +9.50 87 33.00 168 1109 1955 32.90 40.20B 28.10A 40.20B 39.80 +9.10 89 30.70 2 169 1960 29.90 37.60B 26.20A 37.60B 37.30 +8.70 9 28.60 11 456 1965 31.60 35.20B 24.30A 30.80A 34.90 +8.30 97 26.60 3 181 1970 29.50 32.90B 22.50A 32.90B 32.60 +7.90 70 24.70 422 1975 27.50 30.70B 20.90A 27.90A 30.50 +7.50 27 23.00 1 299 1980 26.00 28.60B 19.30A 24.90A 28.40 +7.10 30 21.30 11 355 1985 ---- 26.70B 17.90A 26.70B 26.50 +6.70 2 19.80 121 1990 22.20 24.90B 16.60A 22.50A 24.70 +6.40 9 18.30 15 310 1995 19.40 23.10B 15.30A 23.10B 23.00 +6.00 15 17.00 15 147 2000 19.70 21.50 14.10A 20.90A 21.40 +5.70 131 15.70 533 6354 2005 17.80 20.00B 13.10A 17.30A 19.90 +5.30 3 14.60 299 2010 15.80 18.60B 12.10A 18.60B 18.50 +5.00 33 13.50 49 670 2015 15.60 17.30B 11.20A 15.10A 17.20 +4.70 21 12.50 3 476 2020 14.50 16.10B 10.30A 16.10B 16.00 +4.40 61 11.60 20 441 2025 13.40 15.00B 9.50A 15.00B 14.90 +4.10 35 10.80 3 401 2030 ---- 13.90B 8.80A 13.90B 13.80 +3.80 31 10.00 28 286 2035 11.50 13.00B 8.20A 11.10A 12.80 +3.50 33 9.30 2 231 2040 12.20 12.20 7.60A 12.10A 11.90 +3.30 3 8.60 6 104 2045 9.20 11.20 7.10A 11.10 11.10 +3.10 147 8.00 182 2050 7.50 10.40B 6.60A 10.40B 10.30 +2.90 49 7.40 18 4541 2055 8.60 9.70B 6.10A 9.70B 9.60 +2.70 25 6.90 1 216 2060 8.20 9.00B 5.70A 9.00B 9.00 +2.50 23 6.50 2 931 2065 ---- 8.40B 5.30A 8.40B 8.30 +2.30 3 6.00 77 207 2070 7.00 7.90B 5.00A 7.90B 7.80 +2.20 11 5.60 1 326 2075 5.20 7.40 4.60A 7.40 7.30 +2.10 101 5.20 13 1590 2080 5.00 6.90B 4.30A 6.80B 6.80 +1.90 3 4.90 1 158 2085 4.50 6.50 4.10A 6.50 6.40 +1.80 37 4.60 27 104 2090 4.00 6.10 3.80A 5.70A 5.90 +1.60 34 4.30 10 69 2095 4.10 5.70B 3.60A 5.70B 5.60 +1.60 10 4.00 1 1213 2100 3.70 5.40B 3.40A 5.40B 5.20 +1.50 1335 3.70 88 4244 2105 3.30 5.10B 3.20A 5.00 4.90 +1.40 25 3.50 3 201 2110 4.60 4.70B 3.00A 4.70B 4.60 +1.30 44 3.30 4 123 2115 ---- 4.50B 2.90A 2.90A 4.30 +1.20 3 3.10 3 33 2120 4.10 4.20B 2.70A 4.20B 4.10 +1.20 26 2.90 1 145 2125 2.70 4.00 2.60A 3.70A 3.90 +1.20 168 2.70 6 481 2130 3.20 3.80 2.40A 3.50A 3.70 +1.10 132 2.60 1 164 2135 ---- 3.50B 2.30A 2.30A 3.50 +1.00 3 2.50 3 60 2140 ---- 3.40B 2.20A 2.20A 3.30 +1.00 14 2.30 60 2145 ---- 3.20B 2.10A 2.10A 3.10 +.90 3 2.20 1 12 2150 2.10 3.10 2.00 3.00A 2.90 +.80 117 2.10 14 2337 2155 2.00 2.90B 1.90A 1.90A 2.80 +.80 2 2.00 6 80 2160 ---- 2.70B 1.80A 1.80A 2.70 +.80 1.90 2 164 2165 ---- 2.60B 1.70A 1.70A 2.50 +.70 1.80 1 94 2170 ---- 2.40B 1.60A 1.60A 2.40 +.70 13 1.70 3 26 2175 2.10 2.30 1.60A 2.30 2.30 +.60 21 1.70 135 255 2180 1.90 2.30 1.50A 2.20 2.20 +.60 25 1.60 1 54 2185 ---- 2.10B 1.40A 1.40A 2.10 +.60 2 1.50 17 2190 ---- 2.00B ---- 2.00B 2.00 +.60 2 1.40 60 2195 ---- 1.90B 1.30A 1.30A 1.90 +.50 1 1.40 32 2200 1.30 1.80 1.30 1.80 1.80 +.50 1624 1.30 20 1123 2205 ---- 1.70B ---- 1.70B 1.70 +.50 5 1.20 5 19 2210 1.10 1.70B 1.10 1.70B 1.70 +.50 4 1.20 8 18 2215 ---- 1.60B ---- 1.60B 1.60 +.50 3 1.10 5 125 2220 1.70 1.70 1.70 1.60A 1.50 +.50 37 1.00 13 73 2225 ---- 1.50B ---- 1.50B 1.40 +.40 3 1.00 139 253 2230 ---- 1.40B ---- 1.40B 1.40 +.40 5 1.00 4 33 2235 ---- 1.40B ---- 1.40B 1.30 +.40 4 .90 5 27 2240 ---- 1.30B ---- 1.30B 1.30 +.40 .90 1 24 2245 1.30 1.30 1.30 1.30 1.20 +.30 5 .90 2 17 2250 .80 1.20 .80 1.20 1.20 +.40 32 .80 15 1084 2255 ---- 1.20B ---- 1.20B 1.10 +.30 4 .80 3 45 2260 ---- 1.20B ---- 1.10B 1.10 +.30 .80 4 76 2265 1.20 1.20 1.20 1.20 1.00 +.20 54 .80 6 623 2270 1.10 1.10 .70A 1.10 1.00 +.20 4 .80 3 69 2275 ---- 1.10B ---- 1.00B 1.00 +.30 11 .70 7 136 2280 ---- 1.00B ---- 1.00B .90 +.20 4 .70 5 45 2285 ---- 1.00B ---- 1.00B .90 +.20 2 .70 16 2290 .70 1.00B .70 1.00B .90 +.20 7 .70 6 28 2295 ---- .90B .60A .60A .80 +.10 .70 4 26 2300 .80 .90B .80 .90B .80 +.20 15 .60 35 991 2305 ---- .90B ---- .90B .80 +.20 4 .60 5 35 2310 ---- .90B ---- .80B .80 +.20 5 .60 2 16 2320 ---- .80B ---- .80B .70 +.10 4 .60 3 9 2325 ---- .80B ---- .80B .70 +.10 3 .60 1 48 2330 ---- .80B ---- .70B .70 +.20 3 .50 31 2340 ---- .70B ---- .70B .70 +.20 .50 33 2350 .60 .70B .60 .70B .60 +.10 3 .50 2 583 2360 ---- .60B ---- .60B .60 +.20 11 .40 450 2370 ---- .60B ---- .60B .60 +.20 .40 85 2375 ---- .60B ---- .60B .60 +.20 .40 244 2380 .50 .60B .50 .60B .60 +.20 16 .40 3 17 2390 ---- .50B ---- .50B .60 +.20 .40 14 2400 ---- .50B ---- .50B .50 +.20 .30 1 334 2410 ---- .50B ---- .50B .50 +.20 .30 93 2425 ---- .50B ---- .50B .50 +.20 3 .30 1 212 2450 ---- .40B ---- .40B .50 +.20 .30 3 189 2475 ---- .40B ---- .40B .40 +.10 .30 111 2500 .30 .40B .30 .40B .40 +.20 402 .20 132 2525 ---- .40B ---- .30B .40 +.20 .20 102 2550 .20 .30B .20 .30B .40 +.20 80 .20 97 2575 .20 .30 .20 .30 .40 +.20 116 .20 194 2600 .20 .30B .20 .30B .40 +.20 130 .20 388 2800 ---- ---- ---- ---- .30 +.10 .20 15 821 OG DEC23 Gold Option CALL 900 ---- 1065.20B 1042.80A 1065.20B 1065.10 +18.30 1046.80 925 ---- 1039.70B 1018.40A 1039.50B 1040.10 +18.30 1021.80 950 ---- 1015.20B 992.80A 1015.20B 1015.10 +18.30 996.80 975 ---- 989.70B 968.40A 989.50B 990.10 +18.30 971.80 1000 ---- 965.10B 942.80A 965.10B 965.10 +18.30 946.80 1025 ---- 939.70B 918.40A 939.50B 940.10 +18.30 921.80 1050 ---- 915.30B 892.80A 915.30B 915.10 +18.30 896.80 1075 ---- 889.70B 868.40A 889.50B 890.10 +18.30 871.80 1080 ---- 884.60B 863.40A 884.40B 885.10 +18.30 866.80 1090 ---- 874.60B 853.40A 874.40B 875.10 +18.30 856.80 1100 ---- 865.30B 842.70A 865.30B 865.10 +18.30 846.80 1110 ---- 854.60B 833.40A 854.40B 855.10 +18.30 836.80 1120 ---- 844.60B 823.40A 844.40B 845.10 +18.30 826.80 1125 ---- 839.70B 818.40A 839.50B 840.10 +18.30 821.80 1130 ---- 834.60B 813.40A 834.60B 835.10 +18.30 816.80 1140 ---- 824.60B 803.40A 824.60B 825.10 +18.30 806.80 1150 ---- 815.30B 792.70A 815.30B 815.10 +18.30 796.80 1160 ---- 804.60B 783.40A 804.50B 805.10 +18.30 786.80 1170 ---- 794.60B 773.40A 794.50B 795.10 +18.30 776.80 1175 ---- 789.70B 768.40A 789.50B 790.10 +18.30 771.80 1180 ---- 784.60B 763.40A 784.60B 785.10 +18.30 766.80 1185 ---- 779.60B 758.40A 779.60B 780.10 +18.30 761.80 1190 ---- 774.60B 753.40A 774.60B 775.10 +18.30 756.80 1195 ---- 769.60B 748.40A 769.60B 770.10 +18.30 751.80 1200 ---- 765.30B 742.70A 765.30B 765.10 +18.30 746.80 1205 ---- 759.60B 738.40A 759.60B 760.10 +18.30 741.80 1210 ---- 754.60B 733.40A 754.60B 755.10 +18.30 736.80 1215 ---- 749.60B 728.30A 749.60B 750.10 +18.30 731.80 1220 ---- 744.60B 723.30A 744.60B 745.10 +18.30 726.80 1225 ---- 739.70B 718.30A 739.50B 740.10 +18.30 721.80 1230 ---- 734.70B 713.30A 734.60B 735.10 +18.30 716.80 1235 ---- 729.60B 708.30A 729.60B 730.10 +18.30 711.80 1240 ---- 724.60B 703.30A 724.60B 725.10 +18.30 706.80 1245 ---- 719.60B 698.30A 719.60B 720.10 +18.30 701.80 1250 ---- 715.30B 692.70A 715.30B 715.10 +18.30 696.80 1255 ---- 709.60B 688.30A 709.60B 710.10 +18.30 691.80 1260 ---- 704.70B 683.30A 704.60B 705.10 +18.30 686.80 1265 ---- 699.70B 678.30A 699.60B 700.10 +18.30 681.80 1270 ---- 694.70B 673.30A 694.60B 695.10 +18.30 676.80 1275 ---- 689.70B 668.30A 689.60B 690.10 +18.30 671.80 1280 ---- 684.70B 663.30A 684.60B 685.10 +18.30 666.80 1285 ---- 679.70B 658.30A 679.60B 680.10 +18.30 661.80 1290 ---- 674.70B 653.30A 674.60B 675.10 +18.30 656.80 1295 ---- 669.70B 648.30A 669.60B 670.10 +18.30 651.80 1300 ---- 665.40B 642.70A 665.40B 665.10 +18.30 646.80 1305 ---- 659.70B 638.30A 659.60B 660.10 +18.30 641.80 1310 ---- 654.70B 633.30A 654.60B 655.10 +18.30 636.80 1315 ---- 649.70B 628.30A 649.60B 650.10 +18.30 631.80 1320 ---- 644.70B 623.30A 644.60B 645.10 +18.30 626.80 1325 ---- 639.70B 618.30A 639.60B 640.10 +18.30 621.80 1330 ---- 634.70B 613.30A 634.60B 635.10 +18.30 616.80 1335 ---- 629.70B 608.30A 629.60B 630.10 +18.30 611.80 1340 ---- 624.70B 603.30A 624.60B 625.10 +18.30 606.80 1345 ---- 619.70B 598.30A 619.60B 620.10 +18.30 601.80 1350 ---- 615.40B 592.70A 615.40B 615.10 +18.30 596.80 1355 ---- 609.70B 588.30A 609.60B 610.10 +18.30 591.80 1360 ---- 604.70B 583.30A 604.60B 605.10 +18.30 586.80 1365 ---- 599.70B 578.30A 599.60B 600.10 +18.30 581.80 1370 ---- 594.70B 573.30A 594.60B 595.10 +18.30 576.80 1375 ---- 589.70B 568.30A 589.70B 590.10 +18.30 571.80 1380 ---- 584.70B 563.30A 584.60B 585.10 +18.30 566.80 1385 ---- 579.70B 558.30A 579.70B 580.10 +18.30 561.80 1390 ---- 574.70B 553.30A 574.70B 575.10 +18.30 556.80 1395 ---- 569.70B 548.30A 569.70B 570.10 +18.30 551.80 1400 ---- 565.40B 542.70A 565.40B 565.10 +18.30 546.80 1405 ---- 559.70B 538.30A 559.70B 560.10 +18.30 541.80 1410 ---- 554.70B 533.30A 554.70B 555.10 +18.30 536.80 1415 ---- 549.80B 528.30A 549.70B 550.10 +18.30 531.80 1420 ---- 544.70B 523.30A 544.70B 545.10 +18.30 526.80 1425 ---- 539.70B 518.30A 539.70B 540.10 +18.30 521.80 1430 ---- 534.70B 513.30A 534.70B 535.10 +18.30 516.80 1435 ---- 529.80B 508.20A 529.70B 530.10 +18.30 511.80 1440 ---- 524.80B 503.20A 524.70B 525.10 +18.30 506.80 1445 ---- 519.80B 498.20A 519.70B 520.10 +18.30 501.80 1450 ---- 515.40B 492.80A 515.40B 515.10 +18.30 496.80 1455 ---- 509.80B 488.20A 509.70B 510.10 +18.30 491.80 1460 ---- 504.80B 483.20A 504.70B 505.10 +18.30 486.80 1465 ---- 499.80B 478.20A 499.70B 500.10 +18.30 481.80 1470 ---- 494.80B 473.20A 494.70B 495.10 +18.30 476.80 1475 ---- 489.80B 468.20A 489.70B 490.10 +18.30 471.80 1480 ---- 484.80B 463.20A 484.70B 485.10 +18.30 466.80 1485 ---- 479.80B 458.20A 479.70B 480.10 +18.30 461.80 1490 ---- 474.80B 453.20A 474.70B 475.10 +18.30 456.80 1495 ---- 469.80B 448.20A 469.70B 470.10 +18.30 451.80 1500 ---- 465.40B 442.70A 465.40B 465.10 +18.30 446.80 15 1505 ---- 459.80B 438.20A 459.70B 460.10 +18.30 441.80 1510 ---- 454.80B 433.20A 454.70B 455.10 +18.30 436.80 1515 ---- 449.80B 428.20A 449.70B 450.10 +18.30 431.80 1520 ---- 444.80B 423.20A 444.60B 445.10 +18.30 426.80 1525 ---- 439.80B 418.20A 439.70B 440.10 +18.30 421.80 1530 ---- 434.80B 413.20A 434.70B 435.10 +18.30 416.80 1535 ---- 429.80B 408.20A 429.70B 430.10 +18.30 411.80 1540 ---- 424.80B 403.20A 424.70B 425.10 +18.30 406.80 1545 ---- 419.80B 398.20A 419.60B 420.10 +18.30 401.80 1550 ---- 415.40B 392.60A 415.40B 415.10 +18.30 396.80 1555 ---- 409.80B 388.20A 409.60B 410.10 +18.30 391.80 1560 ---- 404.80B 383.20A 404.60B 405.10 +18.30 386.80 1565 ---- 399.80B 378.20A 399.60B 400.10 +18.30 381.80 1570 ---- 394.80B 373.20A 394.70B 395.10 +18.30 376.80 1575 ---- 389.80B 368.20A 389.80B 390.10 +18.30 371.80 1580 ---- 384.80B 363.20A 384.70B 385.10 +18.30 366.80 1585 ---- 379.80B 358.20A 379.70B 380.10 +18.30 361.80 1590 ---- 374.80B 353.20A 374.70B 375.10 +18.30 356.80 1595 ---- 369.80B 348.20A 369.70B 370.10 +18.30 351.80 1600 ---- 365.40B 342.70A 365.40B 365.10 +18.30 346.80 95 1605 ---- 359.80B 338.20A 359.70B 360.10 +18.30 341.80 1610 ---- 354.80B 333.20A 354.70B 355.10 +18.30 336.80 1615 ---- 349.90B 328.20A 349.90B 350.10 +18.30 331.80 1620 ---- 344.80B 323.20A 344.80B 345.10 +18.30 326.80 1625 ---- 339.80B 318.20A 339.80B 340.10 +18.30 321.80 15 82 1630 ---- 334.90B 313.10A 334.90B 335.10 +18.30 316.80 1635 ---- 329.90B 308.10A 329.90B 330.10 +18.30 311.80 1640 ---- 324.90B 303.10A 324.90B 325.10 +18.30 306.80 1645 ---- 319.90B 298.10A 319.90B 320.10 +18.30 301.80 1650 ---- 315.40B 292.70A 315.40B 315.10 +18.30 296.80 150 1655 ---- 309.90B 288.20A 309.90B 310.10 +18.30 291.80 1660 ---- 304.90B 283.10A 304.90B 305.10 +18.30 286.80 1665 ---- 299.90B 278.10A 299.90B 300.10 +18.30 281.80 1670 ---- 294.90B 273.20A 294.90B 295.10 +18.30 276.80 1675 ---- 289.90B 268.20A 289.90B 290.10 +18.30 271.80 1680 ---- 284.90B 263.20A 284.80B 285.10 +18.30 266.80 1685 ---- 279.90B 258.20A 279.90B 280.10 +18.30 261.80 1690 ---- 274.90B 253.10A 274.90B 275.10 +18.30 256.80 1695 ---- 269.90B 248.10A 269.90B 270.10 +18.20 251.90 1700 ---- 266.10B 242.30A 266.10B 265.10 +18.20 246.90 1413 1705 ---- 260.00B 238.20A 260.00B 260.10 +18.20 241.90 1710 ---- 255.10B 233.30A 255.10B 255.10 +18.10 237.00 1715 ---- 250.20B 228.30A 249.90B 250.20 +18.10 232.10 1720 ---- 245.10B 223.40A 245.00B 245.20 +18.10 227.10 1725 ---- 241.20B 217.70A 241.20B 240.30 +18.10 222.20 29 1730 ---- 235.40B 213.60A 235.40B 235.40 +18.10 217.30 1735 ---- 230.40B 208.70A 230.30B 230.40 +18.00 212.40 1 1740 ---- 225.40B 203.80A 225.40B 225.50 +17.90 207.60 1 1745 ---- 220.70B 199.00A 220.70B 220.60 +17.90 202.70 1750 ---- 216.70B 193.40A 216.70B 215.70 +17.80 197.90 567 1755 ---- 210.80B 189.30A 210.80B 210.80 +17.80 193.00 1760 ---- 206.00B 184.50A 205.90B 205.90 +17.70 188.20 1765 ---- 201.20B 179.70A 201.10B 201.10 +17.70 183.40 1770 ---- 196.30B 175.00A 196.30B 196.30 +17.60 178.70 1775 ---- 192.40B 169.50A 192.40B 191.50 +17.60 173.90 123 1780 ---- 186.60B 165.50A 186.60B 186.70 +17.50 169.20 1785 ---- 181.90B 160.80A 181.90B 181.90 +17.40 164.50 1 1790 ---- 177.10B 156.20A 177.10B 177.10 +17.30 159.80 1795 ---- 172.40B 151.50A 172.40B 172.40 +17.20 155.20 1800 151.90 168.70B 146.20A 146.20A 167.70 +17.10 3 150.60 1 5683 1805 ---- 163.00B 141.60A 163.00B 163.00 +17.00 146.00 1810 ---- 158.40B 137.10A 158.20B 158.40 +16.90 141.50 1815 ---- 153.70B 132.60A 153.60B 153.80 +16.80 137.00 1 1820 ---- 149.20B 128.20A 149.00B 149.20 +16.70 132.50 1825 ---- 145.50B 123.80A 145.50B 144.60 +16.50 128.10 84 1830 ---- 141.00B 119.50A 141.00B 140.10 +16.30 123.80 52 1835 ---- 136.50B 115.20A 136.50B 135.70 +16.20 119.50 14 1840 ---- 132.00B 111.00A 132.00B 131.20 +16.00 115.20 1 1845 ---- 127.60B 106.90A 127.60B 126.90 +15.90 111.00 1850 ---- 123.30B 102.80A 123.30B 122.50 +15.60 106.90 1876 1855 ---- 119.00B 98.80A 119.00B 118.30 +15.40 102.90 2 1860 ---- 114.70B 94.90A 114.70B 114.00 +15.10 98.90 76 1865 ---- 110.60B 91.00A 110.60B 109.90 +14.90 95.00 1 1870 ---- 106.50B 87.30A 106.50B 105.80 +14.60 91.20 107 1875 ---- 102.40B 83.50A 102.40B 101.80 +14.40 87.40 922 1880 ---- 98.50B 80.00A 98.50B 97.80 +14.00 83.80 131 1885 ---- 94.60B 76.50A 94.60B 93.90 +13.70 80.20 1890 ---- 90.80B 73.00A 90.80B 90.10 +13.40 76.70 4 1895 ---- 87.10B 69.70A 87.10B 86.40 +13.10 73.30 1 1900 71.20 83.40B 66.50A 83.40B 82.80 +12.80 2 70.00 1583 1905 ---- 79.90B 63.40A 79.90B 79.20 +12.40 66.80 89 1910 ---- 76.40B 60.40A 76.40B 75.80 +12.10 63.70 79 1915 ---- 73.00B 57.40A 73.00B 72.50 +11.90 60.60 94 1920 ---- 69.70B 54.60A 69.70B 69.20 +11.50 57.70 690 1925 54.70 66.60B 51.80A 66.60B 66.00 +11.10 9 54.90 558 1930 52.40 63.50B 49.20A 62.00A 63.00 +10.80 34 52.20 17 354 1935 ---- 60.50B 46.70A 60.50B 60.00 +10.40 49.60 123 1940 46.80 57.60B 44.30A 54.00A 57.20 +10.10 85 47.10 6 685 1945 ---- 54.90B 41.90A 54.90B 54.40 +9.80 27 44.60 374 1950 43.10 52.20B 39.70A 52.00B 51.80 +9.50 299 42.30 30 10687 1955 45.00 49.60B 37.60A 49.60B 49.20 +9.10 121 40.10 1 194 1960 37.40 47.20B 35.50A 47.20B 46.80 +8.90 6 37.90 2 1408 1965 34.20 44.80B 33.50A 44.70B 44.40 +8.50 2 35.90 324 1970 34.40 42.50B 31.70A 42.30 42.20 +8.20 7 34.00 8 1420 1975 31.90 40.30B 29.90A 40.20B 40.00 +7.90 56 32.10 2 1223 1980 28.80 38.20B 28.20A 38.10B 37.90 +7.60 57 30.30 306 499 1985 29.00 36.20B 26.60A 36.20B 35.90 +7.20 13 28.70 1098 1990 32.80 34.30B 25.00A 33.50A 34.00 +6.90 3 27.10 25 807 1995 27.50 32.50B 23.60A 32.50B 32.20 +6.60 6 25.60 92 2000 24.00 30.70B 22.30A 30.60 30.50 +6.40 294 24.10 37 6468 2005 28.50 29.10B 21.00A 29.00B 28.80 +6.00 6 22.80 470 2010 24.80 27.50B 19.80A 27.50B 27.30 +5.80 2 21.50 736 2015 25.30 26.00B 18.70A 26.00B 25.80 +5.50 13 20.30 10 1193 2020 24.10 24.60B 17.60A 24.60B 24.40 +5.30 48 19.10 20 312 2025 19.00 23.30B 16.60A 23.30B 23.10 +5.00 13 18.10 3 2746 2030 19.80 22.00B 15.60A 22.00B 21.80 +4.70 992 17.10 879 2035 19.50 20.80B 14.80A 20.80B 20.60 +4.50 30 16.10 23 918 2040 18.60 19.70B 13.90A 18.70A 19.50 +4.30 32 15.20 7 488 2045 ---- 18.70B 13.20A 18.70B 18.50 +4.10 15 14.40 12 1025 2050 16.80 17.70B 12.50A 17.70B 17.50 +3.90 642 13.60 482 4442 2055 14.90 16.70B 11.80A 16.70B 16.50 +3.60 13 12.90 9 100 2060 15.00 15.80B 11.20A 15.80B 15.70 +3.50 10 12.20 12 348 2065 11.00 15.00 10.60A 14.20A 14.90 +3.40 33 11.50 762 2070 ---- 14.20B 10.00A 14.20B 14.10 +3.20 10.90 5 319 2075 12.40 13.50B 9.50A 11.90A 13.40 +3.00 160 10.40 7 1870 2080 9.70 12.90B 9.00A 12.80B 12.70 +2.90 295 9.80 30 587 2085 10.80 12.20B 8.50A 12.20B 12.10 +2.80 14 9.30 185 2090 10.50 11.60B 8.10A 11.50B 11.40 +2.50 22 8.90 15 170 2095 11.00 11.10B 7.70A 10.40A 10.90 +2.50 6 8.40 103 2100 8.20 10.60 7.30A 9.90A 10.30 +2.30 336 8.00 254 18174 2105 9.90 10.10B 7.00A 9.90 9.80 +2.20 3 7.60 31 2110 9.00 9.60B 6.60A 9.40 9.30 +2.00 24 7.30 453 2115 8.50 9.10B 6.30A 9.00 8.80 +1.90 25 6.90 858 2120 7.00 8.70B 6.00A 8.70B 8.40 +1.80 1838 6.60 121 2125 8.20 8.30B 5.80A 8.20 8.10 +1.80 21 6.30 2 586 2130 6.90 7.90 5.50A 7.40A 7.70 +1.70 9 6.00 6 2303 2135 5.30 7.60B 5.30 7.60B 7.40 +1.70 1 5.70 2 516 2140 6.40 7.30B 5.00A 7.10B 7.00 +1.50 27 5.50 10 26 2145 6.90 7.00B 4.80A 7.00B 6.70 +1.50 21 5.20 1 43 2150 4.90 6.70B 4.60A 6.50B 6.40 +1.40 155 5.00 18 3907 2155 6.10 6.40B 4.40A 6.40B 6.10 +1.30 13 4.80 264 2160 ---- 6.10B 4.20A 4.20A 5.80 +1.20 4 4.60 46 2165 ---- 5.90B 4.10A 4.10A 5.60 +1.20 20 4.40 4 335 2170 4.70 5.60B 3.90A 5.20A 5.40 +1.20 23 4.20 2 67 2175 3.90 5.40B 3.70A 5.00A 5.20 +1.20 81 4.00 11 2331 2180 5.10 5.20B 3.60A 5.20B 5.00 +1.20 71 3.80 6 123 2185 3.50 5.00B 3.50 4.60A 4.80 +1.10 44 3.70 49 95 2190 4.60 4.80B 3.30A 4.50A 4.60 +1.10 2 3.50 12 102 2195 3.70 4.60B 3.20A 4.60B 4.40 +1.00 36 3.40 4 296 2200 3.20 4.40B 3.10A 4.30B 4.20 +.90 219 3.30 36 8875 2205 ---- 4.20B 3.00A 3.00A 4.10 +1.00 2 3.10 1 26 2210 3.70 4.00B 2.80A 4.00B 3.90 +.90 17 3.00 3 22 2215 3.20 3.90B 2.70A 3.90B 3.70 +.80 6 2.90 3 560 2220 2.60 3.70B 2.60 3.70B 3.60 +.80 13 2.80 2 1096 2225 3.50 3.60B 2.50A 3.40A 3.40 +.70 21 2.70 3 1718 2230 ---- 3.50B 2.50A 2.50A 3.30 +.70 2 2.60 5 50 2235 ---- 3.30B 2.40A 2.40A 3.20 +.70 2 2.50 1 18 2240 ---- 3.20B 2.30A 2.30A 3.10 +.70 4 2.40 2 49 2245 ---- 3.10B 2.20A 2.20A 2.90 +.60 2.30 26 2250 2.30 3.00B 2.00 3.00B 2.80 +.60 50 2.20 5 5138 2255 ---- 2.90B 2.10A 2.10A 2.70 +.50 2.20 12 2260 ---- 2.80B 2.00A 2.00A 2.60 +.50 1 2.10 195 2265 ---- 2.70B 1.90A 1.90A 2.50 +.50 1 2.00 3 14 2270 ---- 2.60B ---- 2.60B 2.50 +.60 1.90 1 69 2275 ---- 2.50B 1.80A 1.80A 2.40 +.50 1 1.90 3 615 2280 ---- 2.40B ---- 2.40B 2.30 +.50 1.80 385 2285 ---- 2.30B 1.70A 1.70A 2.20 +.40 1.80 12 2290 ---- 2.30B ---- 2.30B 2.20 +.50 2 1.70 2 5 2295 ---- 2.20B ---- 2.20B 2.10 +.50 4 1.60 17 2300 ---- 2.10B ---- 2.10B 2.00 +.40 1.60 4 7216 2305 ---- 2.10B ---- 2.00B 2.00 +.50 1.50 7 2310 ---- 2.00B ---- 2.00B 1.90 +.40 3 1.50 1 25 2315 ---- 1.90B 1.40A 1.40A 1.90 +.40 1.50 101 2320 ---- 1.90B ---- 1.90B 1.80 +.40 1.40 23 2325 ---- 1.80B ---- 1.80B 1.70 +.30 1.40 5 729 2330 ---- 1.80B ---- 1.80B 1.70 +.40 4 1.30 66 2335 ---- 1.70B ---- 1.70B 1.70 +.40 1.30 16 2340 ---- 1.70B ---- 1.70B 1.60 +.30 1.30 425 2345 ---- 1.60B ---- 1.60B 1.60 +.40 1.20 7 2350 1.20 1.60B 1.20 1.60B 1.50 +.30 16 1.20 4 1814 2360 ---- 1.50B ---- 1.50B 1.40 +.30 1 1.10 16 2370 ---- 1.40B ---- 1.40B 1.40 +.30 1 1.10 13 16 2375 ---- 1.40B ---- 1.40B 1.30 +.30 1.00 1018 2380 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 2 34 2390 ---- 1.30B ---- 1.30B 1.20 +.20 1.00 1001 2400 .90 1.30 .90 1.20A 1.20 +.30 37 .90 4 3283 2410 ---- 1.20B ---- 1.10B 1.10 +.20 .90 1 4 2420 ---- 1.10B ---- 1.10B 1.10 +.30 .80 11 2425 ---- 1.10B ---- 1.10B 1.10 +.30 .80 1320 2430 1.10 1.10 1.10 1.10 1.00 +.20 28 .80 14 2440 ---- 1.00B ---- 1.00B 1.00 +.20 .80 12 2450 ---- 1.00B ---- .90B 1.00 +.30 .70 998 2475 ---- .90B ---- .90B .90 +.20 .70 47 2490 ---- .80B ---- .80B .80 +.20 .60 169 2500 .80 .80 .80 .80 .80 +.20 2 .60 15900 2525 ---- .70B ---- .70B .70 +.10 .60 166 2550 ---- .70B ---- .70B .70 +.20 .50 1807 2575 ---- .60B ---- .60B .60 +.10 .50 87 2600 .60 .60 .60 .60 .60 +.10 5 .50 4 2950 2625 ---- .50B ---- .50B .60 +.20 .40 638 2650 ---- .50B ---- .50B .50 +.10 .40 681 2700 ---- ---- ---- ---- .50 +.10 .40 3865 2750 ---- .40B ---- .40B .40 +.10 .30 936 2800 ---- ---- ---- ---- .40 +.10 .30 759 2900 ---- ---- ---- ---- .30 .00 .30 70 3000 ---- ---- ---- ---- .30 +.10 .20 11038 3100 ---- ---- ---- ---- .20 .00 .20 60 3200 ---- ---- ---- ---- .20 .00 .20 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 15 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 2 595 OG JAN24 Gold Option CALL 1250 ---- 735.30B 713.20A 735.30B 735.40 +18.40 717.00 1275 ---- 709.70B 688.70A 709.70B 710.40 +18.40 692.00 1300 ---- 685.40B 663.20A 685.40B 685.40 +18.40 667.00 1325 ---- 659.70B 638.70A 659.50B 660.40 +18.40 642.00 1350 ---- 635.40B 613.10A 635.40B 635.40 +18.40 617.00 1375 ---- 609.80B 588.70A 609.70B 610.40 +18.40 592.00 1400 ---- 585.50B 563.20A 585.50B 585.40 +18.40 567.00 1425 ---- 559.80B 538.70A 559.70B 560.40 +18.40 542.00 1430 ---- 554.80B 533.70A 554.70B 555.40 +18.40 537.00 1440 ---- 544.80B 523.70A 544.60B 545.40 +18.40 527.00 1450 ---- 535.50B 513.10A 535.50B 535.40 +18.40 517.00 1460 ---- 524.80B 503.70A 524.60B 525.40 +18.40 507.00 1470 ---- 514.80B 493.60A 514.60B 515.40 +18.40 497.00 1475 ---- 509.80B 488.60A 509.70B 510.40 +18.40 492.00 1480 ---- 504.80B 483.60A 504.60B 505.40 +18.40 487.00 1490 ---- 494.80B 473.60A 494.60B 495.40 +18.40 477.00 1500 ---- 485.50B 463.10A 485.50B 485.40 +18.40 467.00 1510 ---- 474.80B 453.60A 474.60B 475.40 +18.40 457.00 1520 ---- 464.90B 443.60A 464.80B 465.40 +18.40 447.00 1525 ---- 459.90B 438.60A 459.80B 460.40 +18.40 442.00 1530 ---- 454.90B 433.60A 454.80B 455.40 +18.40 437.00 1535 ---- 449.90B 428.60A 449.80B 450.40 +18.40 432.00 1540 ---- 444.90B 423.60A 444.80B 445.40 +18.40 427.00 1545 ---- 439.90B 418.60A 439.80B 440.40 +18.40 422.00 1550 ---- 435.20B 413.60A 435.20B 435.40 +18.40 417.00 1 1555 ---- 429.90B 408.60A 429.80B 430.40 +18.40 412.00 1560 ---- 424.90B 403.60A 424.80B 425.40 +18.40 407.00 1565 ---- 419.90B 398.60A 419.80B 420.40 +18.40 402.00 1570 ---- 414.90B 393.60A 414.80B 415.40 +18.40 397.00 1575 ---- 409.90B 388.60A 409.80B 410.40 +18.40 392.00 1580 ---- 404.90B 383.60A 404.80B 405.40 +18.40 387.00 1585 ---- 399.90B 378.60A 399.80B 400.40 +18.40 382.00 1590 ---- 394.90B 373.60A 394.80B 395.40 +18.40 377.00 1595 ---- 389.90B 368.60A 389.80B 390.40 +18.40 372.00 1600 ---- 385.50B 363.00A 385.50B 385.40 +18.40 367.00 1605 ---- 379.90B 358.60A 379.70B 380.40 +18.40 362.00 1610 ---- 374.90B 353.60A 374.60B 375.40 +18.40 357.00 1615 ---- 369.90B 348.60A 369.70B 370.40 +18.40 352.00 1620 ---- 364.90B 343.60A 364.60B 365.40 +18.40 347.00 1625 ---- 359.90B 338.60A 359.70B 360.40 +18.40 342.00 1630 ---- 354.90B 333.60A 354.60B 355.40 +18.40 337.00 1635 ---- 350.00B 328.60A 350.00B 350.40 +18.40 332.00 1640 ---- 345.00B 323.60A 345.00B 345.40 +18.40 327.00 1645 ---- 340.00B 318.60A 340.00B 340.40 +18.40 322.00 1650 ---- 335.60B 313.00A 335.60B 335.40 +18.40 317.00 1655 ---- 330.00B 308.60A 330.00B 330.40 +18.40 312.00 1660 ---- 325.00B 303.60A 325.00B 325.40 +18.40 307.00 1665 ---- 320.00B 298.60A 319.90B 320.40 +18.40 302.00 1670 ---- 315.10B 293.60A 315.10B 315.40 +18.40 297.00 1675 ---- 310.10B 287.40A 310.10B 310.40 +18.40 292.00 1 1680 ---- 305.10B 283.50A 305.10B 305.40 +18.40 287.00 1685 ---- 300.10B 278.50A 300.10B 300.40 +18.30 282.10 1690 ---- 295.10B 273.60A 295.10B 295.40 +18.30 277.10 1 1695 ---- 290.20B 268.60A 290.20B 290.40 +18.30 272.10 1700 ---- 286.30B 262.70A 286.30B 285.40 +18.20 267.20 6 1705 ---- 280.40B 258.80A 280.40B 280.50 +18.20 262.30 1710 ---- 275.40B 253.80A 275.40B 275.50 +18.20 257.30 1 1715 ---- 270.50B 249.00A 270.50B 270.60 +18.20 252.40 1720 ---- 265.60B 244.10A 265.60B 265.70 +18.20 247.50 1 1725 ---- 261.60B 238.20A 261.60B 260.80 +18.10 242.70 3 1730 ---- 255.80B 234.30A 255.80B 255.80 +18.00 237.80 1735 ---- 250.80B 229.50A 250.80B 251.00 +18.00 233.00 1740 ---- 245.90B 224.60A 245.90B 246.10 +18.00 228.10 1745 ---- 241.10B 219.80A 241.10B 241.20 +17.90 223.30 1750 ---- 237.20B 214.10A 237.20B 236.40 +17.90 218.50 8 1755 ---- 231.40B 210.20A 231.40B 231.50 +17.80 213.70 1760 ---- 226.60B 205.50A 226.60B 226.70 +17.70 209.00 1765 ---- 221.80B 200.70A 221.80B 221.90 +17.70 204.20 1770 ---- 217.00B 196.00A 217.00B 217.10 +17.60 199.50 1775 ---- 213.20B 190.40A 213.20B 212.30 +17.50 194.80 1 1780 ---- 207.50B 186.70A 207.50B 207.60 +17.40 190.20 1785 ---- 202.70B 182.00A 202.70B 202.90 +17.40 185.50 1790 ---- 198.00B 177.40A 198.00B 198.20 +17.30 180.90 1 1795 ---- 193.30B 172.80A 193.30B 193.50 +17.10 176.40 1800 ---- 189.60B 167.40A 189.60B 188.80 +17.00 171.80 20 1805 ---- 184.10B 162.90A 184.10B 184.20 +16.90 167.30 1810 ---- 179.50B 158.40A 179.50B 179.60 +16.80 162.80 1815 ---- 174.90B 153.90A 174.90B 175.00 +16.60 158.40 1 1820 ---- 171.20B 149.50A 171.20B 170.50 +16.50 154.00 1 1825 ---- 166.70B 145.20A 166.70B 166.00 +16.40 149.60 1830 ---- 162.30B 140.90A 162.30B 161.50 +16.20 145.30 1 1835 ---- 157.80B 136.60A 157.80B 157.10 +16.10 141.00 1840 ---- 153.40B 132.40A 153.40B 152.70 +15.90 136.80 1845 ---- 149.00B 128.30A 149.00B 148.30 +15.70 132.60 1850 ---- 144.70B 124.20A 144.70B 144.00 +15.60 128.40 2 1855 ---- 140.50B 120.10A 140.50B 139.80 +15.40 124.40 2 1860 ---- 136.20B 116.20A 136.20B 135.50 +15.10 120.40 1865 ---- 132.10B 112.30A 132.10B 131.40 +15.00 116.40 1870 ---- 128.00B 108.40A 128.00B 127.30 +14.80 112.50 1875 ---- 123.90B 104.60A 123.90B 123.30 +14.60 108.70 1 1880 ---- 119.90B 100.90A 119.90B 119.30 +14.40 104.90 1885 ---- 116.00B 97.30A 116.00B 115.40 +14.20 101.20 1890 ---- 112.10B 93.80A 112.10B 111.50 +13.90 97.60 1895 ---- 108.30B 90.30A 108.30B 107.70 +13.60 94.10 2 1900 ---- 104.60B 86.90A 104.60B 104.00 +13.40 90.60 13 1905 ---- 100.90B 83.60A 100.90B 100.40 +13.10 87.30 1910 ---- 97.30B 80.30A 97.30B 96.80 +12.80 84.00 1915 ---- 93.80B 77.20A 93.80B 93.30 +12.60 80.70 2 1920 ---- 90.40B 74.10A 90.40B 89.90 +12.30 77.60 119 1925 71.30 87.00B 71.20A 86.90B 86.60 +12.10 6 74.50 2 1930 82.50 83.70B 68.30A 83.70B 83.30 +11.70 3 71.60 1 1935 ---- 80.50B 65.50A 80.50B 80.10 +11.40 68.70 136 1940 ---- 77.40B 62.70A 77.40B 77.10 +11.20 65.90 67 1945 ---- 74.40B 60.10A 74.40B 74.10 +10.90 63.20 69 1950 ---- 71.50B 57.60A 71.50B 71.10 +10.50 60.60 1 223 1955 ---- 68.60B 55.00A 68.60B 68.30 +10.30 58.00 36 1960 ---- 65.90B 52.70A 65.90B 65.60 +10.10 55.50 208 1965 52.50 63.30B 50.40A 63.30B 62.90 +9.70 5 53.20 94 397 1970 ---- 60.70B 48.20A 60.70B 60.30 +9.40 18 50.90 10 326 1975 ---- 58.10B 46.00A 58.10B 57.80 +9.10 48.70 19 1980 53.00 55.70B 44.00A 55.50B 55.40 +8.90 6 46.50 106 1985 51.80 53.40B 42.00A 53.40B 53.10 +8.60 109 44.50 555 1990 48.00 51.10B 40.10A 51.10B 50.90 +8.40 1 42.50 56 1995 45.80 48.90B 38.30A 48.90B 48.70 +8.10 1 40.60 3 35 2000 45.50 46.80B 36.50A 46.80B 46.60 +7.80 33 38.80 150 747 2005 ---- 44.80B 34.90A 44.80B 44.60 +7.50 37.10 386 2010 ---- 42.90B 33.30A 42.90B 42.70 +7.30 35.40 22 29 2015 40.30 41.00B 31.70A 41.00B 40.80 +7.00 3 33.80 20 2020 37.00 39.20 30.20A 39.20 39.10 +6.80 2 32.30 111 2025 ---- 37.50B 28.90A 37.50B 37.40 +6.60 30.80 400 2030 ---- 35.80B 27.50A 35.80B 35.70 +6.30 29.40 1 66 2035 ---- 34.30B 26.30A 34.30B 34.20 +6.10 28.10 152 2040 ---- 32.80B 25.10A 32.80B 32.70 +5.90 26.80 120 2045 ---- 31.30B 23.90A 31.30B 31.20 +5.60 25.60 30 139 2050 24.00 30.00B 22.80A 30.00B 29.90 +5.40 70 24.50 207 4521 2055 ---- 28.70B 21.80A 28.70B 28.60 +5.20 85 23.40 130 474 2060 21.80 27.40B 20.80A 27.40B 27.30 +5.00 13 22.30 12 949 2065 20.90 26.20B 19.90A 26.20B 26.10 +4.80 7 21.30 518 2070 ---- 25.10B 19.00A 25.10B 25.00 +4.60 217 20.40 7 570 2075 ---- 24.00B 18.10A 24.00B 23.90 +4.40 19.50 46 2080 22.60 23.00B 17.30A 23.00B 22.90 +4.20 4 18.70 7 58 2085 17.40 22.10 16.60A 21.80A 21.90 +4.00 13 17.90 1107 2090 ---- 21.10B 15.80A 21.10B 21.00 +3.90 17.10 5 40 2095 ---- 20.20B 15.20A 20.20B 20.10 +3.70 1 16.40 10 2100 19.10 19.30B 14.50A 19.30B 19.20 +3.50 395 15.70 3 4071 2105 ---- 18.50B 13.90A 18.50B 18.40 +3.40 15.00 59 2110 17.60 17.70B 13.30A 17.00A 17.70 +3.30 4 14.40 20 2115 ---- 17.00B 12.80A 17.00B 16.90 +3.10 13.80 16 60 2120 16.10 16.30B 12.20A 16.30B 16.20 +3.00 10 13.20 453 2125 ---- 15.60B 11.70A 15.60B 15.60 +2.90 12.70 20 711 2130 14.80 15.00B 11.30A 14.40A 14.90 +2.70 21 12.20 20 2135 10.90 14.40B 10.80A 13.80A 14.30 +2.60 8 11.70 3 2140 13.70 13.80B 10.40A 13.20A 13.80 +2.60 5 11.20 16 2145 ---- 13.30B 10.00A 13.30B 13.20 +2.40 10.80 26 2150 12.20 12.80B 9.60A 12.20A 12.70 +2.30 20 10.40 1190 2155 ---- 12.30B 9.20A 9.20A 12.20 +2.20 10.00 4 2160 11.70 11.80B 8.90A 11.30A 11.70 +2.10 5 9.60 23 2165 ---- 11.40B 8.60A 11.40B 11.30 +2.10 9.20 2 2170 ---- 10.90B 8.20A 10.90B 10.90 +2.00 8.90 7 2175 ---- 10.50B 7.90A 7.90A 10.40 +1.80 14 8.60 224 2180 ---- 10.10B 7.60A 10.10B 10.10 +1.90 8.20 43 2185 ---- 9.80B 7.40A 9.80B 9.70 +1.80 7.90 54 2190 ---- 9.40B 7.10A 7.10A 9.30 +1.60 7.70 25 2195 ---- 9.10B 6.90A 6.90A 9.00 +1.60 7.40 1 30 2200 7.00 8.80B 6.60A 8.70 8.70 +1.60 424 7.10 6 2652 2205 ---- 8.50B 6.40A 6.40A 8.40 +1.50 6.90 2210 ---- 8.20B 6.20A 6.20A 8.10 +1.50 6.60 4 2215 ---- 7.90B 6.00A 6.00A 7.80 +1.40 6.40 52 2220 7.30 7.60B 5.80A 7.60B 7.50 +1.30 5 6.20 103 2225 ---- 7.40B 5.60A 5.60A 7.30 +1.30 6.00 131 2230 ---- 7.10B 5.40A 5.40A 7.00 +1.20 5.80 20 2235 ---- 6.90B 5.20A 5.20A 6.80 +1.20 5.60 11 2240 ---- 6.70B 5.00A 5.00A 6.60 +1.20 5.40 3 2245 ---- 6.40B 4.90A 4.90A 6.40 +1.20 5.20 8 2250 5.00 6.20B 4.70A 4.70A 6.20 +1.10 30 5.10 2 2020 2255 ---- 6.00B 4.60A 4.60A 6.00 +1.10 4.90 1 74 2260 ---- 5.80B 4.40A 4.40A 5.80 +1.00 5 4.80 6 114 2265 ---- 5.70B 4.30A 4.30A 5.60 +1.00 2 4.60 1 4 2270 ---- 5.50B 4.20A 4.20A 5.40 +.90 4.50 3 22 2275 ---- 5.30B 4.10A 4.10A 5.20 +.90 4 4.30 4 333 2280 ---- 5.10B 3.90A 3.90A 5.00 +.80 4.20 13 2285 ---- 5.00B 3.80A 3.80A 4.80 +.70 4.10 2 67 2290 ---- 4.80B 3.70A 3.70A 4.70 +.80 3.90 34 2295 ---- 4.70B 3.60A 3.60A 4.60 +.80 3.80 13 2300 3.50 4.60 3.50 4.60 4.50 +.80 51 3.70 12 1879 2305 ---- 4.40B 3.40A 3.40A 4.40 +.80 2 3.60 1 575 2310 ---- 4.30B 3.30A 3.30A 4.30 +.80 3.50 7 2315 ---- 4.20B 3.20A 3.20A 4.20 +.80 3.40 10 2320 ---- 4.00B 3.10A 3.10A 4.00 +.70 3.30 3 2325 3.10 3.90B 3.00A 3.00A 3.90 +.70 10 3.20 145 2330 ---- 3.80B 3.00A 3.00A 3.80 +.70 3.10 25 2340 ---- 3.60B 2.80A 2.80A 3.60 +.70 2.90 25 2350 ---- 3.40B 2.70A 2.70A 3.40 +.60 2.80 5 407 2360 ---- 3.20B 2.50A 2.50A 3.20 +.60 6 2.60 3 4 2370 ---- 3.00B 2.40A 2.40A 3.00 +.50 2.50 16 2375 ---- 3.00B 2.30A 2.30A 3.00 +.60 2.40 1 163 2380 ---- 2.90B ---- 2.90B 2.90 +.60 2.30 2390 ---- 2.70B ---- 2.70B 2.70 +.50 2.20 9 2400 ---- 2.60B ---- 2.60B 2.60 +.50 2.10 1218 2410 2.20 2.50B 2.20 2.50B 2.50 +.50 1 2.00 7 2420 ---- 2.30B ---- 2.30B 2.30 +.40 1.90 2 2425 ---- 2.30B ---- 2.30B 2.30 +.50 1.80 1 38 2430 ---- 2.20B ---- 2.20B 2.20 +.40 1.80 5 2450 ---- 2.00B ---- 2.00B 2.00 +.40 1.60 1025 2475 ---- 1.80B ---- 1.80B 1.80 +.40 1.40 34 2500 ---- 1.60B ---- 1.60B 1.60 +.30 1.30 807 2525 ---- 1.40B ---- 1.40B 1.50 +.30 1.20 239 2550 ---- 1.30B ---- 1.30B 1.30 +.30 1.00 16 70 2575 ---- 1.20B ---- 1.20B 1.20 +.30 .90 9 81 2600 .90 1.10B .90 1.10B 1.10 +.20 1 .90 931 2625 ---- 1.00B ---- 1.00B 1.00 +.20 .80 93 2700 ---- .80B ---- .80B .80 +.20 .60 1 346 3000 ---- .40B ---- .40B .40 +.10 .30 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 734.60B 713.80A 734.50B 735.40 +18.40 717.00 1275 ---- 709.50B 688.90A 709.40B 710.40 +18.40 692.00 1300 ---- 684.60B 663.80A 684.50B 685.40 +18.40 667.00 1325 ---- 659.60B 638.80A 659.50B 660.40 +18.40 642.00 1350 ---- 634.60B 613.80A 634.50B 635.40 +18.40 617.00 1375 ---- 609.60B 588.80A 609.50B 610.40 +18.40 592.00 1400 ---- 584.70B 563.80A 584.50B 585.40 +18.40 567.00 1425 ---- 559.60B 538.80A 559.50B 560.40 +18.40 542.00 1430 ---- 554.60B 533.80A 554.50B 555.40 +18.40 537.00 1440 ---- 544.60B 523.80A 544.50B 545.40 +18.40 527.00 1450 ---- 534.70B 513.70A 534.50B 535.40 +18.40 517.00 1460 ---- 524.70B 503.80A 524.50B 525.40 +18.40 507.00 1470 ---- 514.70B 493.80A 514.40B 515.40 +18.40 497.00 1475 ---- 509.70B 488.80A 509.50B 510.40 +18.40 492.00 1480 ---- 504.70B 483.80A 504.60B 505.40 +18.40 487.00 1490 ---- 494.70B 473.80A 494.60B 495.40 +18.40 477.00 1500 ---- 484.70B 463.70A 484.60B 485.40 +18.40 467.00 1510 ---- 474.70B 453.80A 474.40B 475.40 +18.40 457.00 1520 ---- 464.70B 443.80A 464.40B 465.40 +18.40 447.00 1525 ---- 459.70B 438.80A 459.50B 460.40 +18.40 442.00 1530 ---- 454.70B 433.80A 454.60B 455.40 +18.40 437.00 1535 ---- 449.70B 428.80A 449.50B 450.40 +18.40 432.00 1540 ---- 444.70B 423.80A 444.50B 445.40 +18.40 427.00 1545 ---- 439.70B 418.80A 439.50B 440.40 +18.40 422.00 1550 ---- 434.80B 413.70A 434.60B 435.40 +18.40 417.00 1555 ---- 429.70B 408.80A 429.50B 430.40 +18.40 412.00 1560 ---- 424.70B 403.70A 424.60B 425.40 +18.40 407.00 1565 ---- 419.70B 398.70A 419.50B 420.40 +18.40 402.00 1570 ---- 414.70B 393.70A 414.50B 415.40 +18.40 397.00 1575 ---- 409.70B 388.70A 409.60B 410.40 +18.40 392.00 1580 ---- 404.70B 383.70A 404.60B 405.40 +18.40 387.00 1585 ---- 399.70B 378.70A 399.50B 400.40 +18.40 382.00 1590 ---- 394.70B 373.70A 394.50B 395.40 +18.40 377.00 1595 ---- 389.70B 368.70A 389.60B 390.40 +18.40 372.00 1600 ---- 384.80B 363.70A 384.60B 385.40 +18.40 367.00 1605 ---- 379.70B 358.70A 379.50B 380.40 +18.40 362.00 1610 ---- 374.70B 353.70A 374.50B 375.40 +18.40 357.00 1615 ---- 369.70B 348.70A 369.50B 370.40 +18.40 352.00 1620 ---- 364.80B 343.70A 364.50B 365.40 +18.40 347.00 1625 ---- 359.80B 338.70A 359.60B 360.40 +18.40 342.00 1630 ---- 354.80B 333.70A 354.50B 355.40 +18.40 337.00 1635 ---- 349.90B 328.70A 349.90B 350.40 +18.40 332.00 1640 ---- 344.90B 323.70A 344.90B 345.40 +18.40 327.00 1645 ---- 339.90B 318.70A 339.90B 340.40 +18.40 322.00 1650 ---- 334.90B 312.50A 334.90B 335.40 +18.40 317.00 1655 ---- 329.90B 308.70A 329.90B 330.40 +18.40 312.00 1660 ---- 324.90B 303.70A 324.90B 325.40 +18.30 307.10 1665 ---- 319.90B 298.70A 319.90B 320.40 +18.30 302.10 1670 ---- 315.20B 293.80A 315.20B 315.40 +18.30 297.10 1675 ---- 311.30B 287.70A 311.30B 310.50 +18.30 292.20 10 1680 ---- 305.30B 283.90A 305.30B 305.50 +18.20 287.30 1685 ---- 300.30B 279.00A 300.30B 300.60 +18.20 282.40 1690 ---- 295.40B 274.10A 295.40B 295.60 +18.10 277.50 1695 ---- 290.40B 269.20A 290.40B 290.70 +18.10 272.60 1700 ---- 286.60B 263.30A 286.60B 285.80 +18.10 267.70 48 1705 ---- 280.60B 259.50A 280.60B 280.90 +18.00 262.90 1710 ---- 275.80B 254.60A 275.80B 276.00 +18.00 258.00 1 1715 ---- 270.90B 249.80A 270.90B 271.10 +17.90 253.20 1720 ---- 266.10B 245.00A 266.10B 266.30 +17.90 248.40 1725 ---- 262.30B 239.20A 262.30B 261.40 +17.80 243.60 10 1730 ---- 256.40B 235.40A 256.40B 256.60 +17.70 238.90 1735 ---- 251.60B 230.70A 251.60B 251.80 +17.70 234.10 1740 ---- 246.80B 225.90A 246.80B 247.00 +17.60 229.40 1745 ---- 242.10B 221.20A 242.10B 242.30 +17.60 224.70 1750 ---- 238.30B 215.60A 238.30B 237.50 +17.50 220.00 6 1755 ---- 232.50B 211.90A 232.50B 232.80 +17.50 215.30 1760 ---- 227.80B 207.20A 227.80B 228.00 +17.30 210.70 1765 ---- 223.10B 202.60A 223.10B 223.30 +17.20 206.10 1770 ---- 218.50B 198.10A 218.50B 218.70 +17.20 201.50 1775 ---- 214.80B 192.50A 214.80B 214.00 +17.10 196.90 1780 ---- 209.10B 188.00A 209.10B 209.40 +17.00 192.40 1785 ---- 204.50B 183.50A 204.50B 204.80 +16.90 187.90 1790 ---- 200.00B 179.00A 200.00B 200.20 +16.80 183.40 1795 ---- 196.40B 174.60A 196.40B 195.70 +16.70 179.00 1800 ---- 191.90B 170.20A 191.90B 191.10 +16.50 174.60 201 1805 ---- 187.40B 165.80A 187.40B 186.60 +16.40 170.20 1810 ---- 182.90B 161.50A 182.90B 182.20 +16.30 165.90 1815 ---- 178.50B 157.20A 178.50B 177.80 +16.20 161.60 1820 ---- 174.10B 153.00A 174.10B 173.40 +16.00 157.40 1825 ---- 169.70B 148.80A 169.70B 169.00 +15.80 153.20 1 1830 ---- 165.40B 144.70A 165.40B 164.70 +15.70 149.00 2 1835 ---- 161.10B 140.60A 161.10B 160.50 +15.60 144.90 1840 ---- 156.90B 136.60A 156.90B 156.20 +15.40 140.80 1845 ---- 152.70B 132.60A 152.70B 152.00 +15.20 136.80 1850 ---- 148.50B 128.70A 148.50B 147.90 +15.00 132.90 12 1855 ---- 144.50B 124.90A 144.50B 143.80 +14.80 129.00 1860 ---- 140.40B 121.10A 140.40B 139.80 +14.70 125.10 1865 ---- 136.40B 117.40A 136.40B 135.80 +14.50 121.30 1870 ---- 132.50B 113.70A 132.50B 131.90 +14.30 117.60 1875 ---- 128.60B 110.10A 128.60B 128.00 +14.00 114.00 1880 ---- 124.80B 106.60A 124.80B 124.20 +13.80 110.40 1885 ---- 121.00B 103.10A 121.00B 120.50 +13.60 106.90 1890 ---- 117.30B 99.70A 117.30B 116.80 +13.40 103.40 1895 ---- 113.70B 96.40A 113.70B 113.20 +13.20 100.00 1900 ---- 110.10B 93.20A 110.10B 109.70 +13.00 96.70 269 1905 ---- 106.60B 90.00A 106.60B 106.20 +12.70 93.50 7 1910 ---- 103.20B 86.90A 103.20B 102.80 +12.50 90.30 24 1915 ---- 99.90B 83.90A 99.90B 99.40 +12.10 87.30 1920 ---- 96.60B 81.00A 96.60B 96.20 +11.90 84.30 43 1925 93.30 93.40B 78.10A 93.40B 93.00 +11.70 6 81.30 500 1930 ---- 90.30B 75.30A 90.30B 89.90 +11.40 78.50 23 1935 ---- 87.30B 72.50A 87.30B 86.90 +11.20 75.70 3 1940 ---- 84.30B 70.00A 84.30B 83.90 +10.90 73.00 147 1945 ---- 81.30B 67.30A 81.30B 81.00 +10.60 70.40 1950 ---- 78.50B 64.90A 78.50B 78.20 +10.40 67.80 103 1955 ---- 75.90B 62.50A 75.90B 75.50 +10.20 65.30 13 1960 73.10 73.20B 60.10A 71.90A 72.80 +9.90 3 62.90 385 1965 67.60 70.60B 57.90A 70.60B 70.20 +9.60 3 60.60 59 1970 ---- 68.10B 55.70A 68.10B 67.70 +9.30 67 58.40 302 1975 63.50 65.70B 53.60A 63.40A 65.30 +9.10 6 56.20 452 1980 ---- 63.30B 51.50A 63.30B 63.00 +8.90 54.10 163 1985 ---- 61.00B 49.50A 61.00B 60.70 +8.70 10 52.00 64 1990 ---- 58.80B 47.70A 58.80B 58.50 +8.40 50.10 41 1995 ---- 56.70B 45.80A 56.60B 56.40 +8.20 48.20 40 2000 45.20 54.60B 44.10A 54.60B 54.30 +8.00 284 46.30 254 966 2005 ---- 52.60B 42.40A 52.60B 52.30 +7.70 44.60 1 2010 ---- 50.60B 40.80A 50.60B 50.40 +7.50 42.90 43 2015 ---- 48.80B 39.20A 48.80B 48.50 +7.20 41.30 37 2020 ---- 47.00B 37.70A 47.00B 46.80 +7.10 39.70 200 2025 44.50 45.20B 36.20A 45.20B 45.00 +6.80 3 38.20 643 2030 ---- 43.60B 34.80A 43.50B 43.40 +6.70 36.70 3 280 2035 ---- 41.90B 33.50A 41.90B 41.80 +6.50 35.30 7 2040 ---- 40.40B 32.20A 40.40B 40.20 +6.20 34.00 99 2045 37.70 38.90B 31.00A 38.90B 38.80 +6.10 3 32.70 143 2050 36.30 37.50B 29.80A 37.50B 37.30 +5.80 28 31.50 1058 2055 ---- 36.10B 28.70A 36.10B 36.00 +5.70 30.30 165 2060 ---- 34.80B 27.60A 34.80B 34.60 +5.40 29.20 3 91 2065 ---- 33.50B 26.50A 33.50B 33.40 +5.30 28.10 3 161 2070 ---- 32.30B 25.50A 32.30B 32.20 +5.20 27.00 149 2075 ---- 31.10B 24.60A 31.10B 31.00 +5.00 424 26.00 88 953 2080 ---- 30.00B 23.70A 30.00B 29.90 +4.80 25.10 5 2085 ---- 28.90B 22.80A 28.90B 28.80 +4.60 25 24.20 17 2090 27.20 27.80B 21.90A 27.80B 27.80 +4.50 3 23.30 2095 ---- 26.80B 21.10A 26.80B 26.80 +4.30 22.50 7 2100 ---- 25.90B 20.40A 25.90B 25.80 +4.10 364 21.70 3 2460 2105 ---- 25.00B 19.60A 25.00B 24.90 +4.00 20.90 270 2110 23.50 24.10B 18.90A 24.10B 24.00 +3.90 3 20.10 12 2115 ---- 23.20B 18.30A 23.20B 23.20 +3.80 19.40 16 21 2120 ---- 22.40B 17.60A 22.40B 22.40 +3.60 18.80 535 2125 ---- 21.70B 17.00A 21.70B 21.60 +3.50 18.10 399 2130 ---- 20.90B 16.40A 20.90B 20.80 +3.30 17.50 18 2135 ---- 20.20B 15.90A 20.20B 20.10 +3.20 16.90 25 2140 ---- 19.50B 15.30A 19.50B 19.40 +3.10 16.30 48 2145 ---- 18.80B 14.80A 18.80B 18.80 +3.00 15.80 16 26 2150 15.70 18.20B 14.30A 14.30A 18.10 +2.90 135 15.20 2 1270 2155 ---- 17.60B 13.90A 17.60B 17.50 +2.80 14.70 8 2160 ---- 17.00B 13.40A 17.00B 16.90 +2.70 14.20 24 2165 ---- 16.40B 13.00A 16.40B 16.40 +2.60 13.80 14 2170 ---- 15.90B 12.50A 15.90B 15.80 +2.50 13.30 9 2175 ---- 15.40B 12.10A 15.40B 15.30 +2.40 530 12.90 20 1171 2180 ---- 14.90B 11.70A 14.90B 14.80 +2.30 12.50 12 2185 11.20 14.40B 11.20 14.40B 14.30 +2.20 7 12.10 8 2190 ---- 13.90B 11.00A 13.90B 13.90 +2.20 11.70 50 2195 ---- 13.50B 10.70A 13.50B 13.40 +2.10 11.30 3 2200 12.60 13.10B 10.30A 13.10B 13.00 +2.00 1058 11.00 4 1981 2205 ---- 12.60B 10.00A 12.60B 12.60 +2.00 10.60 11 2210 ---- 12.20B 9.70A 12.20B 12.20 +1.90 10.30 36 2215 ---- 11.90B 9.40A 9.40A 11.80 +1.80 10.00 8 2220 ---- 11.50B 9.10A 9.10A 11.50 +1.80 9.70 1 2225 ---- 11.20B 8.90A 8.90A 11.10 +1.70 9.40 36 2230 ---- 10.80B 8.60A 8.60A 10.80 +1.70 9.10 2235 ---- 10.50B 8.40A 8.40A 10.50 +1.70 8.80 2240 ---- 10.20B 8.10A 8.10A 10.20 +1.60 8.60 2245 ---- 9.90B 7.90A 7.90A 9.90 +1.60 10 8.30 1 2250 ---- 9.60B 7.70A 7.70A 9.60 +1.50 8.10 3 1593 2255 ---- 9.30B 7.40A 7.40A 9.30 +1.40 7.90 2260 ---- 9.10B 7.20A 7.20A 9.00 +1.40 7.60 2265 ---- 8.80B 7.00A 7.00A 8.80 +1.40 1 7.40 1 1 2270 ---- 8.60B 6.80A 6.80A 8.60 +1.40 7.20 2275 ---- 8.30B 6.60A 6.60A 8.30 +1.30 7.00 355 2280 ---- 8.10B 6.50A 6.50A 8.10 +1.30 6.80 2285 ---- 7.90B 6.30A 6.30A 7.90 +1.30 6.60 1 1 2290 ---- 7.70B 6.10A 6.10A 7.70 +1.30 2 6.40 1 48 2295 ---- 7.50B 6.00A 6.00A 7.50 +1.20 6.30 3 2300 7.50 7.50 5.80A 7.50 7.30 +1.20 1 6.10 1 3048 2305 ---- 7.10B 5.70A 5.70A 7.10 +1.20 5.90 2310 ---- 6.90B 5.50A 5.50A 6.90 +1.10 5.80 174 2315 ---- 6.70B 5.40A 5.40A 6.70 +1.10 5.60 2320 ---- 6.50B 5.20A 5.20A 6.50 +1.00 5.50 2325 ---- 6.30B 5.10A 5.10A 6.40 +1.10 3 5.30 681 2330 ---- 6.20B 5.00A 5.00A 6.20 +1.00 5.20 2340 ---- 5.90B 4.70A 4.70A 5.90 +1.00 4.90 1 51 2350 ---- 5.60B 4.50A 4.50A 5.60 +.90 4.70 1 912 2360 ---- 5.30B 4.30A 4.30A 5.30 +.90 4.40 2370 ---- 5.00B 4.10A 4.10A 5.00 +.80 4.20 2 5 2375 ---- 4.90B 4.00A 4.00A 4.90 +.80 4.10 194 2380 ---- 4.80B 3.90A 3.90A 4.80 +.80 4.00 2390 ---- 4.60B 3.70A 3.70A 4.60 +.80 3.80 2400 ---- 4.40B ---- 4.40B 4.40 +.80 3.60 12 1393 2410 ---- 4.10B 3.40A 3.40A 4.10 +.60 3.50 2420 ---- 4.00B ---- 4.00B 4.00 +.70 3.30 2425 ---- 3.90B ---- 3.90B 3.90 +.70 3.20 37 2430 ---- 3.80B 3.10A 3.10A 3.80 +.60 3.20 2450 ---- 3.40B ---- 3.40B 3.40 +.50 2.90 5 302 2475 ---- 3.10B ---- 3.10B 3.10 +.50 2.60 4 41 2500 3.00 3.00 3.00 3.00 2.80 +.50 1 2.30 11 1258 2525 2.20 2.50B 2.10A 2.10A 2.50 +.40 20 2.10 57 2550 2.20 2.30B 2.20 2.20 2.30 +.40 1 1.90 1 60 2575 ---- 2.00B ---- 2.00B 2.00 +.30 1.70 46 2600 1.50 1.90B 1.50 1.80B 1.90 +.30 10 1.60 192 2625 ---- 1.70B ---- 1.70B 1.70 +.30 1.40 72 2700 ---- 1.30B ---- 1.30B 1.30 +.20 1.10 635 2800 ---- .90B ---- .90B 1.00 +.20 .80 1254 3000 .50 .70 .50 .70 .60 +.10 4 .50 545 3500 ---- ---- ---- ---- .30 .00 .30 4000 ---- ---- ---- ---- .20 -.10 .30 8 OG MAR24 Gold Option CALL 1250 ---- 753.50B 733.20A 753.20B 754.50 +18.30 736.20 1275 ---- 728.40B 708.30A 728.20B 729.50 +18.30 711.20 1300 ---- 703.50B 683.20A 703.20B 704.50 +18.30 686.20 1325 ---- 678.50B 658.30A 678.20B 679.50 +18.30 661.20 1350 ---- 653.50B 633.20A 653.30B 654.50 +18.30 636.20 1375 ---- 628.50B 608.20A 628.20B 629.50 +18.30 611.20 1400 ---- 603.60B 583.20A 603.30B 604.50 +18.30 586.20 1425 ---- 578.60B 558.20A 578.30B 579.50 +18.30 561.20 1440 ---- 563.60B 543.20A 563.30B 564.50 +18.30 546.20 1450 ---- 553.60B 533.10A 553.30B 554.50 +18.30 536.20 1460 ---- 543.60B 523.20A 543.30B 544.50 +18.30 526.20 1470 ---- 533.60B 513.20A 533.30B 534.50 +18.30 516.20 1475 ---- 528.60B 508.20A 528.30B 529.50 +18.30 511.20 1480 ---- 523.60B 503.20A 523.30B 524.50 +18.30 506.20 1490 ---- 513.60B 493.20A 513.30B 514.50 +18.30 496.20 1500 ---- 503.70B 483.10A 503.40B 504.50 +18.30 486.20 1510 ---- 493.60B 473.20A 493.30B 494.50 +18.30 476.20 1520 ---- 483.60B 463.20A 483.40B 484.50 +18.30 466.20 1525 ---- 478.60B 458.20A 478.40B 479.50 +18.30 461.20 1530 ---- 473.60B 453.20A 473.40B 474.50 +18.30 456.20 1540 ---- 463.60B 443.20A 463.40B 464.50 +18.30 446.20 1545 ---- 458.60B 438.20A 458.40B 459.50 +18.30 441.20 1550 ---- 453.70B 433.10A 453.40B 454.50 +18.30 436.20 1555 ---- 448.60B 428.20A 448.40B 449.50 +18.30 431.20 1560 ---- 443.70B 423.10A 443.40B 444.50 +18.30 426.20 1565 ---- 438.70B 418.10A 438.40B 439.50 +18.30 421.20 1570 ---- 433.70B 413.10A 433.40B 434.50 +18.30 416.20 1575 ---- 428.70B 408.10A 428.40B 429.50 +18.30 411.20 1580 ---- 423.70B 403.10A 423.40B 424.50 +18.30 406.20 1585 ---- 418.70B 398.10A 418.40B 419.50 +18.30 401.20 1590 ---- 413.70B 393.10A 413.40B 414.50 +18.30 396.20 1595 ---- 408.70B 388.10A 408.40B 409.50 +18.30 391.20 1600 ---- 403.70B 383.10A 403.50B 404.50 +18.30 386.20 1605 ---- 398.70B 378.10A 398.40B 399.50 +18.30 381.20 1610 ---- 393.70B 373.10A 393.40B 394.50 +18.30 376.20 1615 ---- 388.70B 368.10A 388.40B 389.50 +18.30 371.20 1620 ---- 383.70B 363.10A 383.40B 384.50 +18.30 366.20 1625 ---- 378.70B 358.10A 378.40B 379.50 +18.30 361.20 10 1630 ---- 373.70B 353.10A 373.40B 374.50 +18.30 356.20 1635 ---- 368.70B 348.10A 368.40B 369.50 +18.30 351.20 1640 ---- 363.70B 343.00A 363.40B 364.50 +18.30 346.20 1645 ---- 358.70B 338.10A 358.40B 359.50 +18.30 341.20 1650 ---- 354.80B 331.80A 354.80B 354.50 +18.30 336.20 1 1655 ---- 348.80B 328.10A 348.50B 349.50 +18.20 331.30 1660 ---- 343.90B 323.10A 343.70B 344.50 +18.20 326.30 1665 ---- 338.90B 318.20A 338.70B 339.50 +18.10 321.40 1670 ---- 333.90B 313.30A 333.80B 334.60 +18.10 316.50 1675 ---- 330.40B 307.20A 330.40B 329.60 +18.10 311.50 5 11 1680 ---- 324.10B 303.40A 323.90B 324.70 +18.10 306.60 1685 ---- 319.10B 298.50A 319.00B 319.80 +18.00 301.80 1690 ---- 314.20B 293.70A 314.10B 314.90 +18.00 296.90 1695 ---- 309.30B 288.80A 309.10B 310.00 +18.00 292.00 1700 ---- 305.90B 282.80A 305.90B 305.10 +17.90 287.20 25 1705 ---- 299.60B 279.10A 299.40B 300.20 +17.80 282.40 1710 ---- 294.70B 274.30A 294.60B 295.40 +17.80 277.60 1715 ---- 289.90B 269.50A 289.70B 290.50 +17.70 272.80 1720 ---- 285.00B 264.80A 284.90B 285.70 +17.70 268.00 1725 ---- 281.60B 258.90A 281.60B 280.90 +17.70 263.20 5 1730 ---- 275.40B 255.30A 275.30B 276.10 +17.60 258.50 2 1735 ---- 270.60B 250.60A 270.50B 271.30 +17.50 253.80 1740 ---- 265.80B 245.90A 265.80B 266.60 +17.50 249.10 1745 ---- 261.10B 241.20A 261.00B 261.80 +17.40 244.40 1750 ---- 257.80B 235.40A 257.80B 257.10 +17.40 239.70 1755 ---- 251.70B 231.90A 251.60B 252.40 +17.30 235.10 1 1760 ---- 247.00B 227.30A 246.90B 247.70 +17.20 230.50 1765 ---- 242.30B 222.70A 242.30B 243.00 +17.10 225.90 4 1770 ---- 237.70B 218.20A 237.60B 238.40 +17.00 221.40 1 1775 ---- 234.50B 212.50A 234.50B 233.80 +17.00 216.80 1 1780 ---- 228.50B 208.00A 228.40B 229.20 +16.90 212.30 1785 ---- 223.90B 203.50A 223.90B 224.60 +16.70 207.90 3 1790 ---- 220.20B 199.10A 220.20B 220.10 +16.70 203.40 1795 ---- 216.20B 194.70A 216.20B 215.50 +16.50 199.00 3 1800 ---- 211.70B 190.30A 211.70B 211.10 +16.50 194.60 4 1805 ---- 207.30B 186.00A 207.30B 206.60 +16.30 190.30 1810 ---- 202.80B 181.70A 202.80B 202.20 +16.20 186.00 1815 ---- 198.40B 177.40A 198.40B 197.80 +16.10 181.70 1 1820 ---- 194.00B 173.20A 194.00B 193.40 +15.90 177.50 1 1825 ---- 189.70B 169.00A 189.70B 189.10 +15.80 173.30 1830 ---- 185.40B 164.90A 185.40B 184.80 +15.60 169.20 1835 ---- 181.10B 160.80A 181.10B 180.60 +15.50 165.10 1840 ---- 176.90B 156.80A 176.90B 176.30 +15.30 161.00 1845 ---- 172.70B 152.80A 172.70B 172.20 +15.20 157.00 1850 ---- 168.60B 148.90A 168.60B 168.10 +15.10 153.00 2 1855 ---- 164.50B 145.00A 164.50B 164.00 +14.90 149.10 1860 ---- 160.40B 141.20A 160.40B 160.00 +14.70 145.30 1865 ---- 156.40B 137.40A 156.40B 156.00 +14.50 141.50 1870 ---- 152.50B 133.70A 152.50B 152.00 +14.30 137.70 20 1875 ---- 148.60B 130.10A 148.60B 148.20 +14.20 134.00 100 1880 ---- 144.80B 126.50A 144.80B 144.30 +13.90 130.40 2 1885 ---- 141.00B 122.90A 141.00B 140.60 +13.80 126.80 1 1890 ---- 137.20B 119.50A 137.20B 136.80 +13.50 123.30 1895 ---- 133.60B 116.10A 133.60B 133.20 +13.40 119.80 1 1900 ---- 129.90B 112.70A 129.90B 129.60 +13.20 116.40 2 328 1905 ---- 126.40B 109.50A 126.40B 126.00 +12.90 113.10 2 1910 ---- 122.90B 106.30A 122.90B 122.60 +12.80 109.80 1915 ---- 119.40B 103.10A 119.40B 119.10 +12.50 106.60 1920 ---- 116.10B 100.00A 116.10B 115.80 +12.30 103.50 1925 ---- 112.80B 97.00A 112.80B 112.50 +12.10 100.40 3 1930 108.90 109.60B 94.10A 109.40B 109.30 +11.90 2 97.40 1 1935 105.90 106.40B 91.20A 104.90A 106.10 +11.70 1 94.40 1940 ---- 103.30B 88.40A 103.30B 103.00 +11.40 91.60 1 1945 ---- 100.30B 85.60A 100.30B 100.00 +11.20 88.80 1950 ---- 97.30B 82.90A 97.30B 97.00 +11.00 86.00 3590 1955 ---- 94.40B 80.30A 94.40B 94.10 +10.80 83.30 3 1960 ---- 91.50B 77.80A 91.50B 91.30 +10.60 80.70 3 1965 ---- 88.80B 75.30A 88.80B 88.50 +10.30 78.20 100 1970 ---- 86.10B 72.90A 86.10B 85.80 +10.10 75.70 1975 ---- 83.50B 70.60A 83.50B 83.20 +9.90 73.30 8 1980 ---- 81.00B 68.30A 81.00B 80.70 +9.70 71.00 1985 ---- 78.50B 66.10A 78.50B 78.20 +9.50 68.70 2 1990 ---- 76.00B 64.00A 76.00B 75.80 +9.30 66.50 189 1995 ---- 73.70B 61.90A 73.70B 73.40 +9.00 64.40 65 2000 67.90 71.40B 59.90A 68.60A 71.10 +8.80 23 62.30 50 151 2005 66.40 69.10B 57.90A 67.50A 68.90 +8.60 6 60.30 2010 63.50 67.00B 56.00A 63.90A 66.70 +8.30 2 58.40 3 128 2015 ---- 64.90B 54.20A 64.90B 64.70 +8.20 56.50 1 1 2020 60.20 62.80B 52.50A 59.90A 62.60 +8.00 1 54.60 1 1 2025 ---- 60.80B 50.80A 60.80B 60.70 +7.80 52.90 44 2030 56.50 58.90B 49.10A 58.90B 58.80 +7.60 2 51.20 3 3 2035 ---- 57.10B 47.50A 57.10B 56.90 +7.40 49.50 2040 52.40 55.30B 46.00A 55.30B 55.10 +7.20 3 47.90 37 2045 ---- 53.50B 44.50A 53.50B 53.40 +7.00 46.40 5 2050 ---- 51.80B 43.00A 51.80B 51.70 +6.80 44.90 3 527 2055 47.70 50.20B 41.60A 50.20B 50.10 +6.70 3 43.40 120 2060 ---- 48.70B 40.30A 48.60B 48.50 +6.50 42.00 81 2065 44.70 47.10B 39.00A 47.10B 47.00 +6.30 3 40.70 3 7 2070 ---- 45.70B 37.70A 45.60B 45.50 +6.10 39.40 3 48 2075 ---- 44.20B 36.50A 44.20B 44.10 +5.90 38.20 102 2080 40.60 42.90B 35.30A 42.80B 42.80 +5.80 3 37.00 18 2085 ---- 41.50B 34.20A 41.50B 41.40 +5.60 35.80 2090 ---- 40.20B 33.10A 40.20B 40.20 +5.50 34.70 25 2095 ---- 39.00B 32.10A 38.90B 38.90 +5.30 33.60 32 2100 ---- 37.80B 31.10A 37.70B 37.70 +5.10 32.60 881 2105 ---- 36.60B 30.10A 36.60B 36.60 +5.00 31.60 24 2110 33.60 35.50B 29.20A 35.40B 35.50 +4.90 3 30.60 28 2115 ---- 34.40B 28.30A 34.40B 34.40 +4.70 29.70 2120 ---- 33.40B 27.40A 33.40B 33.40 +4.60 28.80 3 7 2125 ---- 32.40B 26.60A 32.30B 32.30 +4.40 27.90 3 169 2130 ---- 31.40B 25.80A 31.40B 31.40 +4.30 27.10 2135 ---- 30.50B 25.00A 30.40B 30.40 +4.10 26.30 2140 27.90 29.60B 24.30A 29.50B 29.50 +4.00 3 25.50 4 2145 ---- 28.70B 23.50A 28.60B 28.70 +3.90 24.80 2150 ---- 27.90B 22.90A 27.80B 27.80 +3.80 24.00 2 2641 2155 ---- 27.00B 22.20A 27.00B 27.00 +3.70 23.30 8 2160 ---- 26.30B 21.50A 26.20B 26.20 +3.50 22.70 2 2165 ---- 25.50B 20.90A 25.50B 25.50 +3.50 22.00 7 2170 ---- 24.80B 20.30A 24.70B 24.70 +3.30 21.40 9 2175 21.10 24.10B 19.70A 24.00B 24.00 +3.20 20 20.80 233 2180 ---- 23.40B 19.20A 23.30B 23.30 +3.10 20.20 20 2185 ---- 22.70B 18.60A 22.70B 22.70 +3.10 19.60 6 2190 ---- 22.10B 18.10A 22.10B 22.00 +3.00 19.00 16 2195 ---- 21.50B 17.60A 21.40B 21.40 +2.90 18.50 293 2200 ---- 20.90B 17.10A 20.80B 20.80 +2.80 15 18.00 52 22138 2205 ---- 20.30B 16.60A 20.30B 20.30 +2.80 17.50 14 2210 ---- 19.70B 16.20A 19.70B 19.70 +2.70 17.00 16 2215 16.80 19.20B 15.70A 19.20B 19.20 +2.60 10 16.60 4 11 2220 ---- 18.70B 15.30A 18.60B 18.60 +2.50 16.10 2 20 2225 17.10 18.20B 14.90A 18.10B 18.10 +2.40 3 15.70 100 2230 ---- 17.70B 14.50A 17.60B 17.60 +2.40 15.20 23 2235 ---- 17.20B 14.10A 17.20B 17.20 +2.40 14.80 6 2240 ---- 16.70B 13.70A 16.70B 16.70 +2.30 14.40 3 2245 ---- 16.30B 13.40A 16.30B 16.30 +2.20 14.10 18 2250 ---- 15.80B 13.00A 15.80B 15.80 +2.10 13.70 115 2255 ---- 15.40B 12.70A 15.40B 15.40 +2.10 13.30 2260 14.20 15.00B 12.40A 15.00B 15.00 +2.00 3 13.00 12 2265 13.80 14.60B 12.10A 14.60B 14.60 +2.00 3 12.60 2270 ---- 14.30B 11.80A 14.30B 14.30 +2.00 12.30 1 2275 ---- 13.90B 11.50A 11.50A 13.90 +1.90 12.00 594 2280 12.80 13.50B 11.20A 13.50B 13.50 +1.80 6 11.70 2285 ---- 13.20B 10.90A 10.90A 13.20 +1.80 11.40 2290 ---- 12.90B 10.60A 10.60A 12.90 +1.80 11.10 2295 ---- 12.50B 10.40A 10.40A 12.50 +1.70 10.80 2300 11.00 12.20B 10.10A 12.20B 12.20 +1.60 1 10.60 167 2305 ---- 11.90B 9.90A 9.90A 11.90 +1.60 10.30 2310 ---- 11.60B 9.60A 9.60A 11.60 +1.50 10.10 2315 ---- 11.30B 9.40A 9.40A 11.40 +1.60 9.80 2320 ---- 11.10B 9.20A 9.20A 11.10 +1.50 9.60 2325 ---- 10.80B 9.00A 9.00A 10.80 +1.40 9.40 176 2330 ---- 10.50B 8.80A 8.80A 10.60 +1.50 9.10 16 2335 ---- 10.30B 8.50A 8.50A 10.30 +1.40 8.90 38 2340 ---- 10.10B 8.40A 8.40A 10.10 +1.40 8.70 2345 ---- 9.80B 8.20A 8.20A 9.80 +1.30 8.50 1 2350 ---- 9.60B 8.00A 8.00A 9.60 +1.30 1 8.30 1 670 2360 ---- 9.20B 7.60A 7.60A 9.10 +1.20 7.90 1 2370 ---- 8.80B 7.30A 7.30A 8.70 +1.10 1 7.60 2375 ---- 8.60B 7.10A 7.10A 8.50 +1.10 7.40 50 2380 ---- 8.40B 7.00A 7.00A 8.30 +1.00 7.30 2390 ---- 8.00B 6.70A 6.70A 8.00 +1.10 6.90 16 2400 ---- 7.60B 6.40A 6.40A 7.60 +1.00 6.60 10001 2410 ---- 7.30B 6.10A 6.10A 7.30 +.90 6.40 2420 ---- 7.00B 5.80A 5.80A 7.00 +.90 6.10 5 2425 ---- 6.80B 5.70A 5.70A 6.80 +.80 6.00 89 2430 ---- 6.70B 5.60A 5.60A 6.70 +.90 5.80 85 2440 ---- 6.40B 5.40A 5.40A 6.40 +.80 5.60 2450 ---- 6.20B 5.10A 5.10A 6.10 +.70 5.40 271 2475 ---- 5.50B 4.60A 4.60A 5.50 +.70 4.80 88 2500 ---- 5.00B 4.20A 4.20A 5.00 +.60 4.40 911 2525 3.80 4.50B 3.80 4.50B 4.50 +.50 20 4.00 143 2550 ---- 4.10B 3.50A 3.50A 4.10 +.50 3.60 176 2575 ---- 3.70B 3.20A 3.20A 3.80 +.50 3.30 95 2600 ---- 3.40B 2.90A 2.90A 3.40 +.40 3.00 534 2625 ---- 3.10B ---- 3.10B 3.20 +.50 2.70 66 2750 ---- 2.00B ---- 2.00B 2.10 +.30 1.80 755 2800 ---- 1.70B ---- 1.70B 1.80 +.30 1.50 200 2975 ---- 1.00B ---- 1.00B 1.20 +.30 .90 54 3000 1.00 1.00 1.00 1.00 1.10 +.20 1 .90 436 3250 ---- ---- ---- ---- .70 +.20 .50 20 3500 ---- ---- ---- ---- .50 +.10 .40 6 113 4000 ---- ---- ---- ---- .30 +.10 .20 100 107 OG APR24 Gold Option CALL 1250 ---- 753.20B 733.70A 753.10B 754.50 +18.30 736.20 1275 ---- 728.20B 708.70A 728.20B 729.50 +18.30 711.20 1300 ---- 703.30B 683.70A 703.10B 704.50 +18.30 686.20 1325 ---- 678.20B 658.70A 678.10B 679.50 +18.30 661.20 1350 ---- 653.30B 633.70A 653.00B 654.50 +18.30 636.20 1375 ---- 628.30B 608.70A 628.10B 629.50 +18.30 611.20 1400 ---- 603.30B 583.60A 603.10B 604.50 +18.30 586.20 1425 ---- 578.30B 558.70A 578.10B 579.50 +18.30 561.20 1440 ---- 563.30B 543.70A 563.10B 564.50 +18.30 546.20 1450 ---- 553.40B 533.60A 553.20B 554.50 +18.30 536.20 1460 ---- 543.30B 523.70A 543.10B 544.50 +18.30 526.20 1470 ---- 533.30B 513.70A 533.10B 534.50 +18.30 516.20 1475 ---- 528.30B 508.70A 528.10B 529.50 +18.30 511.20 1480 ---- 523.30B 503.70A 523.10B 524.50 +18.30 506.20 1490 ---- 513.40B 493.70A 513.10B 514.50 +18.30 496.20 1500 ---- 503.40B 483.60A 503.20B 504.50 +18.30 486.20 1510 ---- 493.40B 473.60A 493.10B 494.50 +18.30 476.20 1520 ---- 483.40B 463.60A 483.10B 484.50 +18.30 466.20 1525 ---- 478.40B 458.60A 478.10B 479.50 +18.30 461.20 1530 ---- 473.40B 453.60A 473.10B 474.50 +18.30 456.20 1540 ---- 463.40B 443.60A 463.10B 464.50 +18.30 446.20 1545 ---- 458.40B 438.60A 458.10B 459.50 +18.30 441.20 1550 ---- 453.50B 433.60A 453.20B 454.50 +18.30 436.20 1555 ---- 448.40B 428.60A 448.20B 449.50 +18.30 431.20 1560 ---- 443.40B 423.60A 443.20B 444.50 +18.30 426.20 1565 ---- 438.40B 418.60A 438.20B 439.50 +18.30 421.20 1570 ---- 433.40B 413.60A 433.20B 434.50 +18.30 416.20 1575 ---- 428.40B 408.60A 428.20B 429.50 +18.30 411.20 1580 ---- 423.40B 403.60A 423.20B 424.50 +18.30 406.20 1585 ---- 418.40B 398.60A 418.20B 419.50 +18.30 401.20 1590 ---- 413.40B 393.60A 413.20B 414.50 +18.30 396.20 1595 ---- 408.50B 388.60A 408.20B 409.50 +18.30 391.20 1600 ---- 403.50B 383.50A 403.30B 404.50 +18.30 386.20 1605 ---- 398.50B 378.60A 398.20B 399.50 +18.30 381.20 1610 ---- 393.50B 373.60A 393.20B 394.50 +18.30 376.20 1615 ---- 388.50B 368.60A 388.20B 389.50 +18.30 371.20 1620 ---- 383.50B 363.60A 383.20B 384.50 +18.30 366.20 1625 ---- 379.70B 356.80A 379.70B 379.50 +18.30 361.20 1630 ---- 373.50B 353.60A 373.30B 374.50 +18.30 356.20 1635 ---- 368.50B 348.60A 368.30B 369.50 +18.20 351.30 1640 ---- 363.50B 343.60A 363.30B 364.50 +18.20 346.30 1645 ---- 358.60B 338.70A 358.30B 359.60 +18.20 341.40 1650 ---- 355.40B 332.20A 355.40B 354.60 +18.10 336.50 14 1655 ---- 348.70B 328.80A 348.40B 349.70 +18.10 331.60 1660 ---- 343.80B 323.90A 343.70B 344.70 +18.00 326.70 1665 ---- 338.90B 319.00A 338.80B 339.80 +18.00 321.80 1670 ---- 334.00B 314.20A 333.80B 334.90 +18.00 316.90 1675 ---- 330.80B 307.80A 330.80B 330.00 +17.90 312.10 39 1680 ---- 324.20B 304.50A 324.10B 325.10 +17.80 307.30 1685 ---- 319.40B 299.70A 319.20B 320.30 +17.80 302.50 1690 ---- 314.50B 294.90A 314.40B 315.40 +17.70 297.70 1695 ---- 309.60B 290.10A 309.60B 310.60 +17.70 292.90 1700 ---- 306.50B 283.80A 306.50B 305.80 +17.70 288.10 35 1705 ---- 300.00B 280.60A 300.00B 301.00 +17.60 283.40 1710 ---- 295.20B 275.80A 295.10B 296.20 +17.50 278.70 1715 ---- 290.40B 271.10A 290.40B 291.40 +17.40 274.00 1720 ---- 285.70B 266.50A 285.60B 286.70 +17.40 269.30 1725 ---- 282.70B 260.30A 282.70B 281.90 +17.30 264.60 1730 ---- 276.20B 257.10A 276.20B 277.20 +17.20 260.00 1735 ---- 271.60B 252.50A 271.50B 272.50 +17.20 255.30 1740 ---- 266.90B 247.90A 266.80B 267.90 +17.20 250.70 1745 ---- 262.20B 243.40A 262.20B 263.20 +17.00 246.20 2 1750 ---- 259.30B 237.30A 259.30B 258.60 +17.00 241.60 3 1755 ---- 253.00B 232.70A 252.90B 254.00 +16.90 237.10 1760 ---- 248.40B 228.20A 248.40B 249.40 +16.80 232.60 1765 ---- 243.90B 223.80A 243.80B 244.80 +16.70 228.10 1770 ---- 239.40B 219.30A 239.30B 240.30 +16.60 223.70 1775 ---- 236.40B 214.90A 236.40B 235.80 +16.60 219.20 1780 ---- 231.90B 210.50A 231.90B 231.30 +16.40 214.90 1785 ---- 227.50B 206.20A 227.50B 226.80 +16.30 210.50 1790 ---- 223.00B 201.90A 223.00B 222.40 +16.20 206.20 1795 ---- 218.60B 197.60A 218.60B 218.00 +16.10 201.90 1800 ---- 214.20B 193.30A 214.20B 213.60 +16.00 197.60 1 1805 ---- 209.90B 189.10A 209.90B 209.30 +15.90 193.40 1810 ---- 205.60B 185.00A 205.60B 205.00 +15.80 189.20 1815 ---- 201.30B 180.90A 201.30B 200.70 +15.60 185.10 1820 ---- 197.00B 176.80A 197.00B 196.50 +15.50 181.00 1825 ---- 192.80B 172.80A 192.80B 192.30 +15.40 176.90 1830 ---- 188.70B 168.80A 188.70B 188.20 +15.30 172.90 1835 ---- 184.50B 164.80A 184.50B 184.00 +15.00 169.00 1840 ---- 180.40B 161.00A 180.40B 180.00 +15.00 165.00 1845 ---- 176.40B 157.10A 176.40B 175.90 +14.70 161.20 1850 ---- 172.40B 153.30A 172.40B 172.00 +14.70 157.30 1855 ---- 168.50B 149.60A 168.50B 168.00 +14.50 153.50 1860 ---- 164.60B 145.90A 164.60B 164.10 +14.30 149.80 1865 ---- 160.70B 142.30A 160.70B 160.30 +14.20 146.10 1870 ---- 156.90B 138.70A 156.90B 156.50 +14.00 142.50 1875 ---- 153.10B 135.20A 153.10B 152.70 +13.70 139.00 2 1880 ---- 149.40B 131.80A 149.40B 149.10 +13.60 135.50 1885 ---- 145.80B 128.40A 145.80B 145.40 +13.40 132.00 1890 ---- 142.20B 125.00A 142.20B 141.80 +13.20 128.60 1895 ---- 138.70B 121.70A 138.70B 138.30 +13.00 125.30 1900 ---- 135.20B 118.50A 135.20B 134.80 +12.80 122.00 62 1905 ---- 131.70B 115.40A 131.70B 131.40 +12.60 118.80 1910 ---- 128.40B 112.30A 128.40B 128.10 +12.50 115.60 1915 ---- 125.10B 109.20A 125.10B 124.80 +12.30 112.50 1920 ---- 121.90B 106.30A 121.90B 121.50 +12.00 109.50 1925 ---- 118.70B 103.30A 118.70B 118.40 +11.90 106.50 1930 ---- 115.50B 100.50A 115.50B 115.30 +11.70 103.60 1935 ---- 112.50B 97.70A 112.50B 112.20 +11.40 100.80 1940 ---- 109.50B 95.00A 109.50B 109.20 +11.20 98.00 1945 ---- 106.50B 92.30A 106.50B 106.30 +11.00 95.30 1950 ---- 103.70B 89.70A 103.70B 103.40 +10.80 92.60 37 1955 ---- 100.90B 87.20A 100.90B 100.70 +10.70 90.00 1960 ---- 98.10B 84.70A 98.10B 97.90 +10.40 87.50 1965 ---- 95.40B 82.30A 95.40B 95.20 +10.20 85.00 1970 ---- 92.80B 80.00A 92.80B 92.60 +10.00 82.60 1975 ---- 90.30B 77.70A 90.30B 90.10 +9.80 80.30 11 1980 ---- 87.80B 75.50A 87.80B 87.60 +9.60 78.00 100 1985 ---- 85.40B 73.30A 85.40B 85.20 +9.40 75.80 56 1990 ---- 83.00B 71.20A 83.00B 82.80 +9.20 73.60 20 1995 ---- 80.70B 69.10A 80.70B 80.50 +9.00 71.50 2000 ---- 78.50B 67.10A 78.50B 78.30 +8.90 69.40 282 2005 ---- 76.30B 65.20A 76.20B 76.10 +8.60 67.50 2010 ---- 74.10B 63.30A 74.10B 74.00 +8.50 65.50 2015 ---- 72.10B 61.50A 72.10B 71.90 +8.30 63.60 69 2020 ---- 70.00B 59.80A 70.00B 69.90 +8.10 61.80 2025 ---- 68.10B 58.00A 68.10B 67.90 +7.90 60.00 2 71 2030 ---- 66.20B 56.40A 66.10B 66.00 +7.70 58.30 166 2035 ---- 64.30B 54.80A 64.20B 64.20 +7.60 56.60 2040 ---- 62.50B 53.20A 62.50B 62.40 +7.40 55.00 16 2045 ---- 60.70B 51.70A 60.70B 60.70 +7.30 53.40 2050 54.40 59.00B 50.20A 50.20A 59.00 +7.10 2 51.90 694 2055 ---- 57.40B 48.70A 57.30B 57.30 +6.90 50.40 20 2060 ---- 55.80B 47.40A 55.70B 55.70 +6.70 49.00 6 2065 ---- 54.20B 46.00A 54.20B 54.20 +6.60 47.60 2070 ---- 52.70B 44.70A 52.70B 52.70 +6.40 46.30 1 2075 ---- 51.30B 43.40A 51.20B 51.30 +6.30 45.00 50 142 2080 ---- 49.90B 42.20A 49.80B 49.80 +6.00 43.80 6 30 2085 ---- 48.50B 41.00A 48.40B 48.50 +6.00 42.50 2090 ---- 47.20B 39.90A 47.10B 47.20 +5.80 41.40 2095 ---- 45.90B 38.80A 45.80B 45.90 +5.70 40.20 2100 ---- 44.60B 37.70A 44.60B 44.60 +5.50 39.10 897 2105 ---- 43.40B 36.60A 43.40B 43.40 +5.30 38.10 2110 ---- 42.30B 35.60A 42.20B 42.30 +5.30 37.00 2115 ---- 41.10B 34.70A 41.00B 41.10 +5.10 36.00 40 2120 ---- 40.00B 33.70A 39.90B 40.10 +5.00 35.10 2125 ---- 39.00B 32.80A 38.90B 39.00 +4.90 34.10 142 2130 ---- 37.90B 31.90A 37.80B 38.00 +4.80 33.20 2135 ---- 36.90B 31.00A 36.80B 37.00 +4.60 32.40 2140 ---- 35.90B 30.20A 35.90B 36.00 +4.50 31.50 2145 ---- 35.00B 29.40A 34.90B 35.10 +4.40 30.70 2150 ---- 34.10B 28.60A 34.00B 34.20 +4.30 29.90 980 2155 ---- 33.20B 27.90A 33.10B 33.30 +4.20 29.10 2160 ---- 32.30B 27.10A 32.30B 32.40 +4.10 28.30 13 2165 ---- 31.50B 26.40A 31.40B 31.60 +4.00 27.60 2170 ---- 30.70B 25.80A 30.60B 30.80 +3.90 26.90 2175 ---- 29.90B 25.10A 29.80B 30.00 +3.80 26.20 106 2180 ---- 29.10B 24.50A 29.10B 29.20 +3.70 25.50 30 2185 ---- 28.40B 23.90A 28.40B 28.50 +3.60 24.90 30 2190 ---- 27.70B 23.30A 27.60B 27.80 +3.50 24.30 1 2195 ---- 27.00B 22.70A 26.90B 27.10 +3.40 23.70 2200 ---- 26.40B 22.10A 26.30B 26.40 +3.30 23.10 901 2205 ---- 25.70B 21.60A 25.60B 25.70 +3.20 22.50 2210 ---- 25.10B 21.00A 25.00B 25.10 +3.20 21.90 2215 ---- 24.50B 20.50A 24.40B 24.50 +3.10 21.40 2220 ---- 23.90B 20.00A 23.80B 23.90 +3.00 20.90 43 2225 ---- 23.30B 19.60A 23.20B 23.30 +2.90 20.40 105 2230 ---- 22.70B 19.10A 22.60B 22.70 +2.80 19.90 2235 ---- 22.20B 18.60A 22.10B 22.20 +2.80 19.40 2240 ---- 21.70B 18.20A 21.60B 21.60 +2.70 18.90 2245 ---- 21.10B 17.80A 21.10B 21.10 +2.60 18.50 2250 ---- 20.60B 17.40A 20.60B 20.60 +2.50 18.10 636 2255 ---- 20.10B 16.90A 20.10B 20.10 +2.50 17.60 2260 ---- 19.70B 16.60A 19.60B 19.70 +2.50 17.20 2265 ---- 19.20B 16.20A 19.20B 19.20 +2.40 16.80 2270 ---- 18.80B 15.80A 18.70B 18.80 +2.40 16.40 2275 ---- 18.40B 15.40A 18.30B 18.30 +2.20 16.10 30 2280 ---- 17.90B 15.10A 17.90B 17.90 +2.20 15.70 2285 ---- 17.50B 14.80A 17.40B 17.50 +2.20 15.30 2290 ---- 17.10B 14.40A 17.10B 17.10 +2.10 15.00 2295 ---- 16.70B 14.10A 14.10A 16.70 +2.00 14.70 2300 ---- 16.40B 13.80A 16.30B 16.40 +2.10 14.30 256 2305 ---- 16.00B 13.50A 15.90B 16.00 +2.00 14.00 2310 ---- 15.60B 13.20A 15.60B 15.70 +2.00 13.70 2315 ---- 15.30B 12.90A 15.20B 15.30 +1.90 13.40 2320 ---- 14.90B 12.60A 14.90B 15.00 +1.90 13.10 2325 ---- 14.60B 12.40A 14.60B 14.70 +1.90 12.80 107 2330 ---- 14.30B 12.10A 14.20B 14.30 +1.80 12.50 2335 ---- 13.90B 11.80A 11.80A 14.00 +1.70 12.30 2340 ---- 13.60B 11.60A 11.60A 13.70 +1.70 12.00 5 2345 ---- 13.30B 11.30A 13.30B 13.40 +1.70 11.70 2350 ---- 13.10B 11.10A 11.10A 13.20 +1.70 11.50 8104 2360 ---- 12.50B 10.60A 10.60A 12.60 +1.60 11.00 2370 ---- 12.00B 10.20A 10.20A 12.10 +1.60 10.50 2375 ---- 11.80B 10.00A 10.00A 11.80 +1.50 10.30 80 2380 ---- 11.50B 9.80A 9.80A 11.60 +1.50 10.10 2390 ---- 11.10B 9.40A 9.40A 11.10 +1.40 9.70 2400 ---- 10.60B 9.00A 9.00A 10.70 +1.40 9.30 852 2410 ---- 10.20B 8.70A 8.70A 10.20 +1.30 8.90 2420 ---- 9.80B 8.40A 8.40A 9.80 +1.30 8.50 2425 ---- 9.60B 8.20A 8.20A 9.60 +1.20 8.40 2430 ---- 9.40B 8.00A 8.00A 9.40 +1.20 8.20 100 2440 ---- 9.10B 7.70A 7.70A 9.10 +1.20 7.90 2450 ---- 8.70B 7.40A 7.40A 8.70 +1.10 7.60 6772 2475 ---- 7.90B 6.80A 6.80A 7.90 +1.00 6.90 2500 ---- 7.20B ---- 7.20B 7.20 +1.00 6.20 2147 2525 ---- 6.50B 5.60A 5.60A 6.50 +.80 5.70 1 17 2550 ---- 6.00B 5.10A 5.10A 6.00 +.80 5.20 47 2575 ---- 5.50B ---- 5.50B 5.50 +.80 4.70 30 2600 ---- 5.00B ---- 5.00B 5.00 +.70 4.30 8 63 2625 ---- 4.60B ---- 4.60B 4.60 +.60 4.00 47 2700 ---- 3.60B ---- 3.60B 3.60 +.50 3.10 406 3000 ---- 1.50B ---- 1.50B 1.60 +.20 1.40 1130 3100 ---- ---- ---- ---- 1.30 +.20 1.10 1 3200 ---- ---- ---- ---- 1.10 +.20 .90 10 10 3300 ---- .80B ---- .80B .90 +.20 .70 3400 ---- ---- ---- ---- .80 +.20 .60 242 4000 ---- ---- ---- ---- .40 +.10 .30 1 OG MAY24 Gold Option CALL 1250 ---- 772.40B 753.60A 771.40B 774.10 +18.20 755.90 1275 ---- 747.30B 728.60A 746.60B 749.10 +18.20 730.90 1300 ---- 722.40B 703.50A 721.70B 724.10 +18.20 705.90 1325 ---- 697.30B 678.60A 696.60B 699.10 +18.20 680.90 1350 ---- 672.40B 653.50A 671.70B 674.10 +18.20 655.90 1375 ---- 647.40B 628.60A 646.30B 649.10 +18.20 630.90 1400 ---- 622.50B 603.50A 621.80B 624.10 +18.20 605.90 1425 ---- 597.40B 578.60A 596.70B 599.10 +18.20 580.90 1450 ---- 572.50B 553.50A 571.70B 574.10 +18.20 555.90 1460 ---- 562.50B 543.60A 561.30B 564.10 +18.20 545.90 1470 ---- 552.50B 533.60A 551.30B 554.10 +18.20 535.90 1475 ---- 547.50B 528.50A 546.30B 549.10 +18.20 530.90 1480 ---- 542.50B 523.50A 541.40B 544.10 +18.20 525.90 1490 ---- 532.50B 513.60A 531.80B 534.10 +18.20 515.90 1500 ---- 522.60B 503.50A 521.90B 524.10 +18.20 505.90 1510 ---- 512.50B 493.50A 511.80B 514.10 +18.20 495.90 1520 ---- 502.50B 483.50A 501.80B 504.10 +18.20 485.90 1525 ---- 497.50B 478.50A 496.80B 499.10 +18.20 480.90 1530 ---- 492.50B 473.50A 491.80B 494.10 +18.20 475.90 1540 ---- 482.50B 463.50A 481.80B 484.10 +18.20 465.90 1545 ---- 477.50B 458.50A 476.80B 479.10 +18.20 460.90 1550 ---- 472.60B 453.40A 471.90B 474.10 +18.20 455.90 1555 ---- 467.50B 448.50A 466.70B 469.10 +18.20 450.90 1560 ---- 462.50B 443.50A 461.70B 464.10 +18.20 445.90 1565 ---- 457.50B 438.50A 456.90B 459.10 +18.20 440.90 1570 ---- 452.50B 433.50A 451.80B 454.10 +18.20 435.90 1575 ---- 447.50B 428.50A 447.00B 449.10 +18.20 430.90 1580 ---- 442.50B 423.50A 441.80B 444.10 +18.20 425.90 1585 ---- 437.50B 418.50A 437.00B 439.10 +18.20 420.90 1590 ---- 432.50B 413.50A 432.00B 434.10 +18.20 415.90 1595 ---- 427.50B 408.50A 427.00B 429.10 +18.20 410.90 1600 ---- 422.60B 403.40A 422.10B 424.10 +18.20 405.90 1605 ---- 417.60B 398.50A 416.90B 419.10 +18.20 400.90 1610 ---- 412.60B 393.50A 412.00B 414.10 +18.20 395.90 1615 ---- 407.60B 388.50A 406.90B 409.10 +18.20 390.90 1620 ---- 402.60B 383.50A 401.90B 404.10 +18.20 385.90 1625 ---- 399.80B 376.50A 399.80B 399.10 +18.20 380.90 1630 ---- 392.60B 373.60A 392.10B 394.10 +18.10 376.00 1635 ---- 387.60B 368.60A 387.10B 389.10 +18.10 371.00 1640 ---- 382.70B 363.70A 382.00B 384.10 +18.00 366.10 1645 ---- 377.70B 358.80A 377.20B 379.20 +18.00 361.20 1650 ---- 375.00B 352.00A 375.00B 374.20 +17.90 356.30 14 1655 ---- 367.80B 348.90A 367.30B 369.30 +17.90 351.40 1660 ---- 362.90B 344.00A 362.40B 364.40 +17.90 346.50 1665 ---- 358.00B 339.10A 357.50B 359.50 +17.80 341.70 1670 ---- 353.10B 334.20A 352.60B 354.60 +17.80 336.80 1675 ---- 350.50B 327.70A 350.50B 349.70 +17.70 332.00 1680 ---- 343.40B 324.60A 343.30B 344.90 +17.70 327.20 1685 ---- 338.60B 319.80A 338.50B 340.00 +17.60 322.40 1690 ---- 333.70B 315.00A 333.70B 335.20 +17.60 317.60 1695 ---- 328.90B 310.20A 328.70B 330.40 +17.60 312.80 1700 ---- 326.30B 303.80A 326.30B 325.60 +17.50 308.10 5 1705 ---- 319.40B 300.80A 319.30B 320.80 +17.40 303.40 1710 ---- 314.50B 296.10A 314.50B 316.10 +17.50 298.60 1715 ---- 309.80B 291.40A 309.80B 311.30 +17.30 294.00 1720 ---- 305.00B 286.70A 305.00B 306.60 +17.30 289.30 1725 ---- 302.60B 280.40A 302.60B 301.90 +17.30 284.60 2 1730 ---- 295.70B 277.40A 295.70B 297.20 +17.20 280.00 1735 ---- 291.00B 272.80A 291.00B 292.50 +17.10 275.40 1740 ---- 286.30B 268.20A 286.30B 287.90 +17.10 270.80 1745 ---- 281.70B 263.70A 281.70B 283.30 +17.10 266.20 1750 ---- 279.30B 257.50A 279.30B 278.60 +16.90 261.70 1755 ---- 272.50B 253.00A 272.50B 274.10 +16.90 257.20 1760 ---- 268.00B 248.50A 268.00B 269.50 +16.80 252.70 1765 ---- 263.40B 244.00A 263.40B 264.90 +16.70 248.20 1770 ---- 261.00B 239.60A 261.00B 260.40 +16.60 243.80 1775 ---- 256.50B 235.20A 256.50B 255.90 +16.50 239.40 3 1780 ---- 252.00B 230.80A 252.00B 251.50 +16.50 235.00 1785 ---- 247.60B 226.50A 247.60B 247.00 +16.30 230.70 1790 ---- 243.20B 222.20A 243.20B 242.60 +16.20 226.40 1795 ---- 238.80B 217.90A 238.80B 238.20 +16.10 222.10 1800 ---- 234.40B 213.70A 234.40B 233.90 +16.10 217.80 1805 ---- 230.10B 209.50A 230.10B 229.50 +15.90 213.60 1810 ---- 225.80B 205.30A 225.80B 225.20 +15.70 209.50 1815 ---- 221.50B 201.20A 221.50B 221.00 +15.70 205.30 1820 ---- 217.20B 197.10A 217.20B 216.70 +15.50 201.20 1825 ---- 213.00B 193.00A 213.00B 212.50 +15.40 197.10 2 1830 ---- 208.90B 189.00A 208.90B 208.40 +15.30 193.10 1835 ---- 204.70B 185.10A 204.70B 204.30 +15.20 189.10 1840 ---- 200.60B 181.20A 200.60B 200.20 +15.00 185.20 1845 ---- 196.50B 177.30A 196.50B 196.10 +14.80 181.30 1850 ---- 192.60B 173.50A 192.60B 192.10 +14.70 177.40 4 1855 ---- 188.60B 169.70A 188.60B 188.20 +14.60 173.60 1860 ---- 184.70B 165.90A 184.70B 184.30 +14.50 169.80 1865 ---- 180.80B 162.30A 180.80B 180.40 +14.30 166.10 1870 ---- 177.00B 158.60A 177.00B 176.60 +14.20 162.40 1875 ---- 173.20B 155.00A 173.20B 172.80 +14.00 158.80 1880 ---- 169.40B 151.50A 169.40B 169.10 +13.90 155.20 1885 ---- 165.70B 148.00A 165.70B 165.40 +13.70 151.70 1890 ---- 162.10B 144.60A 162.10B 161.70 +13.50 148.20 1895 ---- 158.50B 141.20A 158.50B 158.10 +13.30 144.80 1900 ---- 154.90B 137.90A 154.90B 154.60 +13.20 141.40 1905 ---- 151.40B 134.60A 151.40B 151.10 +13.00 138.10 1910 ---- 148.00B 131.40A 148.00B 147.70 +12.80 134.90 1915 ---- 144.60B 128.20A 144.50B 144.30 +12.70 131.60 1920 ---- 141.20B 125.10A 141.20B 141.00 +12.50 128.50 1925 ---- 137.90B 122.10A 137.90B 137.70 +12.30 125.40 1930 ---- 134.60B 119.10A 134.60B 134.50 +12.20 122.30 1935 ---- 131.50B 116.20A 131.50B 131.30 +11.90 119.40 1940 ---- 128.30B 113.30A 128.30B 128.20 +11.80 116.40 1945 ---- 125.20B 110.50A 125.20B 125.10 +11.50 113.60 1950 ---- 122.20B 107.70A 122.20B 122.10 +11.40 110.70 1955 ---- 119.30B 105.00A 119.30B 119.20 +11.20 108.00 1960 ---- 116.40B 102.30A 116.40B 116.30 +11.00 105.30 1965 ---- 113.50B 99.70A 113.50B 113.50 +10.90 102.60 1970 ---- 110.80B 97.20A 110.80B 110.70 +10.70 100.00 1975 ---- 108.00B 94.70A 108.00B 108.00 +10.50 97.50 1980 ---- 105.40B 92.30A 105.40B 105.30 +10.30 95.00 1985 ---- 102.80B 90.00A 102.80B 102.70 +10.10 92.60 1990 ---- 100.20B 87.70A 100.20B 100.10 +9.80 90.30 1995 ---- 97.70B 85.40A 97.70B 97.70 +9.70 88.00 2000 ---- 95.40B 83.20A 95.40B 95.20 +9.50 85.70 15 2005 ---- 93.00B 81.10A 92.90B 92.80 +9.30 83.50 2010 ---- 90.60B 79.00A 90.60B 90.50 +9.10 81.40 2015 ---- 88.40B 77.00A 88.30B 88.30 +9.00 79.30 2020 ---- 86.20B 75.00A 86.20B 86.10 +8.80 77.30 2025 ---- 84.00B 73.10A 83.90B 83.90 +8.60 75.30 2030 ---- 81.90B 71.20A 81.80B 81.80 +8.40 73.40 7 2035 ---- 79.80B 69.40A 79.80B 79.80 +8.30 71.50 16 2040 ---- 77.80B 67.60A 77.80B 77.80 +8.10 69.70 2045 ---- 75.90B 65.90A 75.80B 75.80 +7.90 67.90 2050 73.00 74.20 64.20A 73.20A 73.90 +7.70 30 66.20 123 2055 ---- 72.10B 62.60A 72.10B 72.10 +7.60 64.50 2060 ---- 70.30B 61.00A 70.30B 70.30 +7.40 62.90 3 2065 ---- 68.60B 59.40A 68.50B 68.60 +7.30 61.30 2070 ---- 66.90B 57.90A 66.80B 66.90 +7.20 59.70 50 2075 ---- 65.20B 56.50A 65.20B 65.20 +7.00 58.20 2080 ---- 63.60B 55.10A 63.60B 63.60 +6.80 56.80 50 2085 ---- 62.10B 53.70A 62.00B 62.10 +6.80 55.30 2090 ---- 60.50B 52.30A 60.50B 60.60 +6.60 54.00 2095 ---- 59.10B 51.00A 59.00B 59.10 +6.50 52.60 2100 ---- 57.60B 49.80A 57.60B 57.70 +6.40 51.30 121 2105 ---- 56.20B 48.50A 56.10B 56.30 +6.20 50.10 2110 ---- 54.90B 47.30A 54.80B 54.90 +6.00 48.90 2115 ---- 53.50B 46.10A 53.50B 53.60 +5.90 47.70 2120 ---- 52.20B 45.00A 52.20B 52.30 +5.80 46.50 2125 ---- 51.00B 43.90A 50.90B 51.00 +5.60 45.40 2130 ---- 49.70B 42.90A 49.70B 49.80 +5.50 44.30 2135 ---- 48.60B 41.80A 48.50B 48.60 +5.40 43.20 2140 ---- 47.40B 40.80A 47.40B 47.50 +5.30 42.20 1 2145 ---- 46.30B 39.80A 46.20B 46.40 +5.20 41.20 2150 ---- 45.20B 38.90A 45.10B 45.30 +5.10 40.20 49 2155 ---- 44.10B 38.00A 44.10B 44.20 +4.90 39.30 2 2160 ---- 43.10B 37.10A 43.10B 43.20 +4.90 38.30 2 2165 ---- 42.10B 36.20A 42.10B 42.20 +4.80 37.40 2170 ---- 41.10B 35.30A 41.10B 41.20 +4.60 36.60 2175 ---- 40.10B 34.50A 40.10B 40.30 +4.60 35.70 250 2180 ---- 39.20B 33.70A 39.20B 39.30 +4.40 34.90 1 2185 ---- 38.30B 32.90A 38.30B 38.40 +4.30 34.10 1 2190 ---- 37.40B 32.20A 37.40B 37.60 +4.30 33.30 2195 ---- 36.60B 31.40A 36.60B 36.70 +4.20 32.50 2200 ---- 35.80B 30.70A 35.70B 35.90 +4.10 31.80 49 2205 ---- 34.90B 30.00A 34.90B 35.10 +4.00 31.10 2210 ---- 34.20B 29.30A 34.10B 34.30 +3.90 30.40 10 2215 ---- 33.40B 28.70A 33.40B 33.50 +3.80 29.70 2220 ---- 32.70B 28.00A 32.60B 32.80 +3.80 29.00 2225 ---- 31.90B 27.40A 31.90B 32.10 +3.70 28.40 2230 ---- 31.30B 26.80A 31.20B 31.40 +3.60 27.80 2235 ---- 30.60B 26.20A 30.50B 30.70 +3.60 27.10 2240 ---- 29.90B 25.70A 29.80B 30.00 +3.50 26.50 2245 ---- 29.30B 25.10A 29.20B 29.40 +3.40 26.00 2250 ---- 28.60B 24.60A 28.60B 28.70 +3.30 25.40 74 2255 ---- 28.00B 24.10A 27.90B 28.10 +3.20 24.90 1 2260 ---- 27.40B 23.60A 27.30B 27.50 +3.20 24.30 2265 ---- 26.80B 23.10A 26.80B 26.90 +3.10 23.80 10 2270 ---- 26.30B 22.60A 26.20B 26.40 +3.10 23.30 2275 ---- 25.70B 22.10A 25.60B 25.80 +3.00 22.80 2280 ---- 25.20B 21.60A 25.10B 25.30 +2.90 22.40 2285 ---- 24.60B 21.20A 24.60B 24.70 +2.80 21.90 2290 ---- 24.10B 20.70A 24.10B 24.20 +2.70 21.50 2295 ---- 23.60B 20.30A 23.60B 23.70 +2.70 21.00 2300 ---- 23.10B 19.90A 23.10B 23.20 +2.60 20.60 18 2305 ---- 22.70B 19.50A 22.60B 22.70 +2.50 20.20 2310 ---- 22.20B 19.10A 22.10B 22.30 +2.50 19.80 2315 ---- 21.80B 18.70A 21.70B 21.80 +2.40 19.40 2320 ---- 21.30B 18.30A 21.30B 21.40 +2.40 19.00 2325 ---- 20.90B 18.00A 20.80B 20.90 +2.30 18.60 2330 ---- 20.50B 17.60A 20.40B 20.50 +2.20 18.30 2335 ---- 20.10B 17.30A 20.00B 20.10 +2.20 17.90 2340 ---- 19.70B 16.90A 19.60B 19.70 +2.20 17.50 2345 ---- 19.30B 16.60A 19.20B 19.30 +2.10 17.20 2350 17.90 18.90B 16.30A 18.80B 18.90 +2.00 7 16.90 36 2355 ---- 18.50B 16.00A 18.50B 18.60 +2.10 16.50 1 2360 ---- 18.20B 15.70A 18.10B 18.20 +2.00 16.20 2370 ---- 17.50B 15.10A 15.10A 17.50 +1.90 15.60 2375 ---- 17.10B 14.80A 14.80A 17.10 +1.80 15.30 2380 ---- 16.80B 14.50A 14.50A 16.80 +1.80 15.00 2390 ---- 16.20B 14.00A 16.10B 16.20 +1.80 14.40 2400 ---- 15.50B 13.50A 13.50A 15.60 +1.70 13.90 2410 ---- 15.00B 13.00A 13.00A 15.00 +1.60 13.40 2420 ---- 14.40B 12.50A 12.50A 14.40 +1.50 12.90 2425 ---- 14.10B 12.30A 12.30A 14.20 +1.50 12.70 2430 ---- 13.90B 12.10A 12.10A 13.90 +1.50 12.40 2440 ---- 13.40B 11.70A 11.70A 13.40 +1.40 12.00 2450 ---- 12.90B 11.20A 12.90B 12.90 +1.40 11.50 5 2460 ---- 12.50B 10.90A 10.90A 12.50 +1.40 11.10 2475 ---- 11.80B 10.30A 11.80B 11.80 +1.30 10.50 2500 ---- 10.80B 9.50A 10.80B 10.80 +1.20 9.60 43 2525 ---- 9.90B 8.70A 9.90B 10.00 +1.20 8.80 2550 ---- 9.10B 8.00A 8.00A 9.20 +1.10 8.10 2575 ---- 8.40B 7.40A 7.40A 8.50 +1.00 7.50 6 2600 ---- 7.80B ---- 7.80B 7.80 +.90 6.90 6 2625 ---- 7.20B ---- 7.20B 7.20 +.90 6.30 11 2650 ---- 6.60B ---- 6.60B 6.70 +.90 5.80 12 2750 ---- 4.90B ---- 4.90B 5.00 +.70 4.30 3000 ---- 2.50B ---- 2.50B 2.60 +.30 2.30 41 OG JUN24 Gold Option CALL 900 ---- 1122.00B 1103.80A 1106.90B 1124.10 +18.20 1105.90 925 ---- 1096.90B 1078.80A 1086.40B 1099.10 +18.20 1080.90 950 ---- 1072.00B 1053.70A 1061.50B 1074.10 +18.20 1055.90 975 ---- 1047.00B 1028.80A 1031.90B 1049.10 +18.20 1030.90 1000 ---- 1022.10B 1003.70A 1006.90B 1024.10 +18.20 1005.90 1025 ---- 997.00B 978.80A 981.90B 999.10 +18.20 980.90 1050 ---- 972.10B 953.70A 956.90B 974.10 +18.20 955.90 1075 ---- 947.00B 928.80A 936.50B 949.10 +18.20 930.90 1090 ---- 932.10B 913.80A 916.90B 934.10 +18.20 915.90 1100 ---- 922.10B 903.70A 911.60B 924.10 +18.20 905.90 1110 ---- 912.10B 893.70A 897.00B 914.10 +18.20 895.90 1120 ---- 902.10B 883.70A 898.40B 904.10 +18.20 885.90 1125 ---- 897.10B 878.70A 893.40B 899.10 +18.20 880.90 1130 ---- 892.10B 873.70A 888.40B 894.10 +18.20 875.90 1140 ---- 882.10B 863.70A 871.60B 884.10 +18.20 865.90 1150 ---- 872.20B 853.60A 868.50B 874.10 +18.20 855.90 1160 ---- 862.10B 843.70A 851.60B 864.10 +18.20 845.90 1170 ---- 852.10B 833.70A 841.60B 854.10 +18.20 835.90 1175 ---- 847.10B 828.70A 836.60B 849.10 +18.20 830.90 1180 ---- 842.10B 823.70A 831.60B 844.10 +18.20 825.90 1190 ---- 832.10B 813.70A 821.60B 834.10 +18.20 815.90 1195 ---- 827.10B 808.70A 812.00B 829.10 +18.20 810.90 1200 ---- 822.20B 803.60A 821.50B 824.10 +18.20 805.90 1205 ---- 817.20B 798.70A 802.00B 819.10 +18.20 800.90 1210 ---- 812.20B 793.70A 797.00B 814.10 +18.20 795.90 1215 ---- 807.20B 788.70A 792.00B 809.10 +18.20 790.90 1220 ---- 802.20B 783.70A 787.00B 804.10 +18.20 785.90 1225 ---- 797.20B 778.70A 793.50B 799.10 +18.20 780.90 1230 ---- 792.20B 773.70A 788.50B 794.10 +18.20 775.90 1235 ---- 787.20B 768.70A 783.50B 789.10 +18.20 770.90 1240 ---- 782.20B 763.70A 778.50B 784.10 +18.20 765.90 1245 ---- 777.20B 758.70A 773.50B 779.10 +18.20 760.90 1250 ---- 772.30B 753.60A 770.10B 774.10 +18.20 755.90 1255 ---- 767.20B 748.70A 763.50B 769.10 +18.20 750.90 1260 ---- 762.20B 743.70A 758.50B 764.10 +18.20 745.90 1265 ---- 757.20B 738.70A 753.60B 759.10 +18.20 740.90 1270 ---- 752.20B 733.70A 741.70B 754.10 +18.20 735.90 1275 ---- 747.20B 728.70A 743.60B 749.10 +18.20 730.90 1280 ---- 742.20B 723.70A 731.70B 744.10 +18.20 725.90 1285 ---- 737.20B 718.70A 736.50B 739.10 +18.20 720.90 1290 ---- 732.20B 713.70A 731.50B 734.10 +18.20 715.90 1295 ---- 727.20B 708.70A 726.50B 729.10 +18.20 710.90 1300 ---- 722.30B 703.60A 721.60B 724.10 +18.20 705.90 1305 ---- 717.20B 698.70A 716.50B 719.10 +18.20 700.90 1310 ---- 712.20B 693.70A 711.50B 714.10 +18.20 695.90 1315 ---- 707.20B 688.60A 706.50B 709.10 +18.20 690.90 1320 ---- 702.20B 683.60A 701.50B 704.10 +18.20 685.90 1325 ---- 697.30B 678.60A 695.50B 699.10 +18.20 680.90 1330 ---- 692.30B 673.60A 690.50B 694.10 +18.20 675.90 1335 ---- 687.30B 668.60A 683.60B 689.10 +18.20 670.90 1340 ---- 682.30B 663.60A 678.60B 684.10 +18.20 665.90 1345 ---- 677.30B 658.60A 675.10B 679.10 +18.20 660.90 1350 ---- 672.40B 653.60A 670.60B 674.10 +18.20 655.90 1355 ---- 667.30B 648.60A 663.60B 669.10 +18.20 650.90 1360 ---- 662.30B 643.60A 658.60B 664.10 +18.20 645.90 1365 ---- 657.30B 638.60A 653.60B 659.10 +18.20 640.90 1370 ---- 652.30B 633.60A 648.60B 654.10 +18.20 635.90 1375 ---- 647.30B 628.60A 643.60B 649.10 +18.20 630.90 1380 ---- 642.30B 623.60A 641.60B 644.10 +18.20 625.90 1385 ---- 637.30B 618.60A 636.60B 639.10 +18.20 620.90 1390 ---- 632.30B 613.60A 631.60B 634.10 +18.20 615.90 1395 ---- 627.30B 608.60A 626.60B 629.10 +18.20 610.90 1400 ---- 622.40B 603.50A 621.70B 624.10 +18.20 605.90 1405 ---- 617.30B 598.60A 616.60B 619.10 +18.20 600.90 1410 ---- 612.30B 593.60A 611.60B 614.10 +18.20 595.90 1415 ---- 607.30B 588.60A 606.60B 609.10 +18.20 590.90 1420 ---- 602.30B 583.60A 601.60B 604.10 +18.20 585.90 1425 ---- 597.30B 578.60A 596.60B 599.10 +18.20 580.90 1430 ---- 592.30B 573.60A 591.60B 594.10 +18.20 575.90 1435 ---- 587.30B 568.60A 585.60B 589.10 +18.20 570.90 1440 ---- 582.40B 563.60A 580.60B 584.10 +18.20 565.90 1445 ---- 577.40B 558.60A 575.60B 579.10 +18.20 560.90 1450 ---- 572.40B 553.50A 571.70B 574.10 +18.20 555.90 1455 ---- 567.40B 548.60A 565.60B 569.10 +18.20 550.90 1460 ---- 562.40B 543.60A 561.70B 564.10 +18.20 545.90 1465 ---- 557.40B 538.60A 556.70B 559.10 +18.20 540.90 1470 ---- 552.40B 533.60A 551.70B 554.10 +18.20 535.90 1475 ---- 547.40B 528.60A 546.70B 549.10 +18.20 530.90 1480 ---- 542.40B 523.60A 541.70B 544.10 +18.20 525.90 1485 ---- 537.40B 518.60A 536.70B 539.10 +18.20 520.90 1490 ---- 532.40B 513.60A 531.70B 534.10 +18.20 515.90 1495 ---- 527.40B 508.60A 526.70B 529.10 +18.20 510.90 1500 ---- 522.50B 503.50A 521.70B 524.10 +18.20 505.90 1505 ---- 517.40B 498.60A 516.70B 519.10 +18.20 500.90 1510 ---- 512.40B 493.60A 511.70B 514.10 +18.20 495.90 1515 ---- 507.40B 488.60A 506.70B 509.10 +18.20 490.90 1520 ---- 502.40B 483.60A 501.70B 504.10 +18.20 485.90 1525 ---- 497.40B 478.60A 496.70B 499.10 +18.20 480.90 1530 ---- 492.40B 473.60A 491.70B 494.10 +18.20 475.90 1535 ---- 487.40B 468.60A 486.70B 489.10 +18.20 470.90 1540 ---- 482.50B 463.60A 480.70B 484.10 +18.20 465.90 1545 ---- 477.50B 458.50A 476.70B 479.10 +18.20 460.90 1550 ---- 472.50B 453.50A 471.80B 474.10 +18.20 455.90 1555 ---- 467.50B 448.50A 465.70B 469.10 +18.20 450.90 1560 ---- 462.50B 443.60A 461.70B 464.10 +18.20 445.90 1565 ---- 457.50B 438.60A 456.80B 459.10 +18.20 440.90 1570 ---- 452.50B 433.60A 451.80B 454.10 +18.20 435.90 1575 ---- 447.50B 428.50A 446.80B 449.10 +18.20 430.90 1580 ---- 442.50B 423.50A 441.80B 444.10 +18.20 425.90 1585 ---- 437.50B 418.50A 436.80B 439.10 +18.20 420.90 1590 ---- 432.50B 413.50A 431.80B 434.10 +18.20 415.90 1595 ---- 427.50B 408.60A 426.80B 429.10 +18.20 410.90 1600 ---- 424.80B 401.50A 424.80B 424.10 +18.20 405.90 1605 ---- 417.50B 398.60A 416.80B 419.10 +18.20 400.90 1610 ---- 412.60B 393.60A 411.80B 414.10 +18.10 396.00 1615 ---- 407.60B 388.60A 406.90B 409.10 +18.10 391.00 1620 ---- 402.60B 383.70A 401.90B 404.10 +18.00 386.10 1625 ---- 399.80B 376.90A 399.80B 399.20 +18.00 381.20 1630 ---- 392.70B 373.90A 391.90B 394.20 +17.90 376.30 1635 ---- 387.70B 369.00A 387.00B 389.30 +17.90 371.40 1640 ---- 382.80B 364.10A 382.10B 384.40 +17.90 366.50 1645 ---- 377.90B 359.20A 377.20B 379.50 +17.90 361.60 1650 ---- 375.30B 352.60A 375.30B 374.60 +17.80 356.80 1655 ---- 368.20B 349.50A 367.40B 369.70 +17.70 352.00 1660 ---- 363.30B 344.70A 362.60B 364.90 +17.70 347.20 1665 ---- 358.40B 339.90A 357.70B 360.00 +17.60 342.40 1670 ---- 353.60B 335.10A 352.90B 355.20 +17.60 337.60 1675 ---- 351.10B 328.60A 351.10B 350.40 +17.60 332.80 1680 ---- 344.00B 325.60A 343.30B 345.60 +17.50 328.10 1685 ---- 339.20B 320.90A 338.60B 340.80 +17.40 323.40 1690 ---- 334.40B 316.20A 333.70B 336.10 +17.40 318.70 1695 ---- 329.60B 311.50A 329.00B 331.30 +17.30 314.00 1700 ---- 327.30B 305.10A 327.30B 326.60 +17.30 309.30 1705 ---- 320.20B 302.20A 319.60B 321.90 +17.20 304.70 1710 ---- 315.60B 297.50A 315.00B 317.20 +17.10 300.10 1715 ---- 310.90B 292.90A 310.20B 312.60 +17.10 295.50 1720 ---- 306.20B 288.40A 305.60B 307.90 +17.00 290.90 1725 ---- 303.90B 282.10A 303.90B 303.30 +17.00 286.30 1730 ---- 297.00B 279.30A 296.40B 298.70 +16.90 281.80 1735 ---- 292.50B 273.00A 291.80B 294.10 +16.80 277.30 1740 ---- 287.90B 268.60A 287.20B 289.50 +16.70 272.80 1745 ---- 283.30B 264.10A 282.70B 285.00 +16.70 268.30 1750 ---- 281.00B 259.70A 281.00B 280.40 +16.50 263.90 1755 ---- 276.50B 255.20A 276.50B 275.90 +16.50 259.40 1760 ---- 272.00B 250.90A 272.00B 271.50 +16.50 255.00 1765 ---- 267.50B 246.50A 267.50B 267.00 +16.30 250.70 1770 ---- 263.10B 242.20A 263.10B 262.60 +16.20 246.40 1775 ---- 258.70B 237.90A 258.70B 258.20 +16.10 242.10 1780 ---- 254.30B 233.60A 254.30B 253.80 +16.00 237.80 1785 ---- 250.00B 229.40A 250.00B 249.50 +16.00 233.50 1790 ---- 245.60B 225.20A 245.60B 245.20 +15.90 229.30 1795 ---- 241.30B 221.10A 241.30B 240.90 +15.70 225.20 1800 ---- 237.10B 217.00A 237.10B 236.70 +15.70 221.00 16 1805 ---- 232.90B 212.90A 232.90B 232.40 +15.50 216.90 1810 ---- 228.70B 208.80A 228.70B 228.30 +15.40 212.90 1815 ---- 224.50B 204.80A 224.50B 224.10 +15.20 208.90 1820 ---- 220.40B 200.90A 220.40B 220.00 +15.10 204.90 1825 ---- 216.30B 196.90A 216.30B 215.90 +15.00 200.90 1830 ---- 212.20B 193.10A 212.20B 211.90 +14.90 197.00 8 1835 ---- 208.20B 189.20A 208.20B 207.90 +14.80 193.10 1840 ---- 204.30B 185.40A 204.30B 203.90 +14.60 189.30 1845 ---- 200.30B 181.70A 200.30B 200.00 +14.50 185.50 1850 ---- 196.40B 178.00A 196.40B 196.10 +14.30 181.80 400 1855 ---- 192.60B 174.30A 192.60B 192.30 +14.20 178.10 1860 ---- 188.80B 170.70A 188.80B 188.50 +14.00 174.50 1865 ---- 185.00B 167.10A 185.00B 184.80 +13.90 170.90 1870 ---- 181.30B 163.60A 181.30B 181.10 +13.80 167.30 1875 ---- 177.60B 160.10A 177.60B 177.40 +13.60 163.80 1880 ---- 174.00B 156.70A 174.00B 173.80 +13.50 160.30 75 1885 ---- 170.40B 153.30A 170.40B 170.20 +13.30 156.90 1890 ---- 166.90B 150.00A 166.90B 166.70 +13.10 153.60 1895 ---- 163.40B 146.70A 163.40B 163.20 +12.90 150.30 1900 ---- 160.00B 143.50A 160.00B 159.80 +12.80 147.00 3 1905 ---- 156.60B 140.40A 156.60B 156.40 +12.60 143.80 1 1910 ---- 153.30B 137.20A 153.30B 153.10 +12.50 140.60 1915 ---- 150.00B 134.20A 150.00B 149.80 +12.30 137.50 1920 ---- 146.70B 131.20A 146.70B 146.60 +12.20 134.40 1925 ---- 143.50B 128.20A 143.50B 143.40 +12.00 131.40 8 1930 ---- 140.40B 125.30A 140.40B 140.30 +11.80 128.50 1935 ---- 137.30B 122.50A 137.30B 137.30 +11.70 125.60 1940 ---- 134.30B 119.70A 134.30B 134.20 +11.50 122.70 1945 ---- 131.30B 116.90A 131.30B 131.30 +11.40 119.90 1950 ---- 128.40B 114.20A 128.40B 128.40 +11.20 117.20 51 1955 ---- 125.60B 111.60A 125.60B 125.50 +11.00 114.50 1960 ---- 122.70B 109.00A 122.70B 122.70 +10.90 111.80 1 1965 ---- 120.00B 106.50A 120.00B 119.90 +10.60 109.30 1970 ---- 117.30B 104.00A 117.30B 117.20 +10.50 106.70 100 1975 ---- 114.60B 101.60A 114.60B 114.60 +10.40 104.20 3 1980 ---- 112.00B 99.20A 112.00B 112.00 +10.20 101.80 1985 ---- 109.50B 96.90A 109.50B 109.40 +10.00 99.40 75 1990 ---- 107.00B 94.60A 107.00B 106.90 +9.80 97.10 1995 ---- 104.50B 92.40A 104.50B 104.50 +9.60 94.90 2000 101.00 102.20B 90.30A 102.20B 102.10 +9.50 10 92.60 10 243 2005 ---- 99.80B 88.20A 99.80B 99.80 +9.30 90.50 2010 ---- 97.50B 86.10A 97.50B 97.50 +9.10 88.40 670 2015 ---- 95.30B 84.10A 95.30B 95.30 +9.00 86.30 2020 ---- 93.10B 82.10A 93.10B 93.10 +8.80 84.30 2025 ---- 90.90B 80.20A 90.90B 91.00 +8.70 82.30 42 2030 ---- 88.90B 78.30A 88.90B 88.90 +8.50 80.40 50 2035 ---- 86.80B 76.50A 86.80B 86.80 +8.30 78.50 100 2040 ---- 84.80B 74.80A 84.80B 84.90 +8.20 76.70 50 2045 ---- 82.90B 73.00A 82.90B 82.90 +7.90 75.00 2050 ---- 81.10B 71.30A 81.10B 81.00 +7.80 100 73.20 333 2055 ---- 79.20B 69.70A 79.20B 79.20 +7.70 71.50 4 2060 ---- 77.40B 68.10A 77.40B 77.40 +7.50 69.90 75 2065 ---- 75.60B 66.50A 75.60B 75.70 +7.40 68.30 2070 ---- 73.90B 65.00A 73.90B 73.90 +7.20 66.70 2075 ---- 72.20B 63.50A 72.20B 72.30 +7.10 65.20 695 2080 ---- 70.60B 62.10A 70.60B 70.70 +6.90 63.80 2085 ---- 69.00B 60.70A 69.00B 69.10 +6.80 62.30 2090 ---- 67.50B 59.30A 67.50B 67.50 +6.60 60.90 2095 ---- 66.00B 58.00A 66.00B 66.00 +6.50 59.50 2100 ---- 64.70B 56.70A 64.70B 64.60 +6.40 58.20 1553 2105 ---- 63.10B 55.40A 63.10B 63.20 +6.30 56.90 2110 ---- 61.70B 54.20A 61.70B 61.80 +6.20 55.60 120 2115 ---- 60.40B 53.00A 60.40B 60.40 +6.00 54.40 2120 ---- 59.00B 51.80A 59.00B 59.10 +5.90 53.20 25 2125 ---- 57.80B 50.60A 57.80B 57.80 +5.70 52.10 8 2130 ---- 56.50B 49.50A 56.50B 56.60 +5.70 50.90 2135 ---- 55.30B 48.50A 55.30B 55.40 +5.60 49.80 2140 ---- 54.10B 47.40A 54.10B 54.20 +5.50 48.70 50 2145 ---- 52.90B 46.40A 52.90B 53.00 +5.30 47.70 2150 ---- 51.80B 45.40A 51.80B 51.90 +5.30 46.60 881 2155 ---- 50.70B 44.40A 50.70B 50.80 +5.20 45.60 20 2160 ---- 49.60B 43.40A 49.60B 49.80 +5.10 44.70 114 2165 ---- 48.60B 42.50A 48.60B 48.70 +5.00 43.70 2170 ---- 47.50B 41.60A 47.50B 47.70 +4.90 42.80 256 2175 ---- 46.60B 40.70A 46.60B 46.70 +4.80 41.90 25 43 2180 ---- 45.60B 39.90A 45.60B 45.70 +4.70 41.00 1 2185 ---- 44.60B 39.00A 44.60B 44.80 +4.60 5 40.20 12 2190 ---- 43.70B 38.20A 43.70B 43.90 +4.60 39.30 1 2195 ---- 42.80B 37.40A 42.80B 43.00 +4.50 38.50 2200 ---- 41.90B 36.70A 41.90B 42.10 +4.40 37.70 4784 2205 ---- 41.10B 35.90A 41.10B 41.30 +4.30 37.00 2210 ---- 40.20B 35.20A 40.20B 40.40 +4.20 36.20 2215 ---- 39.40B 34.50A 39.40B 39.60 +4.10 35.50 2220 ---- 38.60B 33.80A 38.60B 38.80 +4.10 34.70 2225 ---- 37.80B 33.10A 37.80B 38.00 +4.00 34.00 41 2230 ---- 37.10B 32.40A 37.10B 37.30 +3.90 33.40 8 2235 ---- 36.30B 31.80A 36.30B 36.50 +3.80 32.70 2240 ---- 35.60B 31.10A 35.60B 35.80 +3.70 32.10 16 2245 ---- 34.90B 30.50A 34.90B 35.10 +3.70 31.40 2250 ---- 34.30B 29.90A 34.30B 34.40 +3.60 30.80 4835 2255 ---- 33.50B 29.30A 33.50B 33.70 +3.50 30.20 30 2260 ---- 32.90B 28.70A 32.90B 33.10 +3.50 29.60 400 2265 ---- 32.20B 28.20A 32.20B 32.40 +3.40 29.00 2270 ---- 31.60B 27.60A 31.60B 31.80 +3.30 28.50 2275 27.80 31.00B 27.10A 31.00B 31.20 +3.30 8 27.90 18 698 2280 ---- 30.40B 26.60A 30.40B 30.60 +3.20 27.40 16 2285 ---- 29.80B 26.10A 29.80B 30.00 +3.10 26.90 2290 ---- 29.30B 25.60A 29.30B 29.40 +3.00 26.40 2295 27.90 28.70B 25.10A 28.70B 28.90 +3.00 10 25.90 2300 ---- 28.20B 24.60A 28.20B 28.30 +2.90 25.40 964 2305 ---- 27.70B 24.20A 27.70B 27.80 +2.90 24.90 2310 ---- 27.10B 23.70A 27.10B 27.30 +2.80 24.50 2315 ---- 26.60B 23.30A 26.60B 26.80 +2.80 24.00 350 2320 ---- 26.20B 22.90A 26.20B 26.30 +2.70 23.60 2325 ---- 25.70B 22.40A 25.70B 25.80 +2.70 23.10 122 2330 ---- 25.20B 22.00A 25.20B 25.30 +2.60 22.70 2335 ---- 24.80B 21.60A 24.80B 24.80 +2.50 22.30 2340 ---- 24.30B 21.30A 24.30B 24.40 +2.50 21.90 2345 ---- 23.90B 20.90A 23.90B 24.00 +2.50 21.50 2350 ---- 23.40B 20.50A 23.40B 23.50 +2.40 21.10 208 2355 ---- 23.00B 20.10A 23.00B 23.10 +2.30 20.80 28 2360 ---- 22.60B 19.80A 22.60B 22.70 +2.30 20.40 2370 ---- 21.80B 19.10A 21.80B 21.90 +2.20 19.70 2375 20.10 21.50B 18.80A 21.50B 21.50 +2.20 13 19.30 13 2380 ---- 21.10B 18.40A 21.10B 21.10 +2.10 19.00 2390 ---- 20.30B 17.80A 17.80A 20.40 +2.00 18.40 2400 ---- 19.70B 17.20A 19.70B 19.70 +2.00 200 17.70 1335 2410 ---- 19.00B 16.60A 19.00B 19.10 +2.00 17.10 2420 ---- 18.40B 16.10A 16.10A 18.40 +1.80 16.60 2425 ---- 18.00B 15.80A 15.80A 18.10 +1.80 16.30 2430 ---- 17.70B 15.60A 15.60A 17.80 +1.80 16.00 2440 ---- 17.20B 15.10A 15.10A 17.20 +1.70 15.50 2450 ---- 16.60B 14.60A 14.60A 16.70 +1.70 15.00 2460 ---- 16.10B 14.10A 14.10A 16.10 +1.60 14.50 2475 ---- 15.30B 13.50A 13.50A 15.40 +1.60 13.80 8 2500 14.20 14.20 12.40A 14.20 14.20 +1.50 10 12.70 1 3087 2525 ---- 13.00B 11.50A 11.50A 13.10 +1.30 11.80 2550 ---- 12.10B 10.70A 10.70A 12.10 +1.20 10.90 2071 2575 ---- 11.20B 9.90A 9.90A 11.20 +1.10 10.10 7 2600 ---- 10.40B 9.20A 9.20A 10.40 +1.00 9.40 705 2625 ---- 9.60B 8.60A 8.60A 9.70 +1.00 8.70 25 2650 ---- 9.00B 8.00A 8.00A 9.00 +.90 8.10 22 2700 ---- 7.80B ---- 7.80B 7.90 +.90 7.00 54 2750 ---- 6.80B ---- 6.80B 6.90 +.80 6.10 1950 2800 ---- 6.00B ---- 6.00B 6.00 +.70 5.30 565 2850 ---- 5.20B ---- 5.20B 5.30 +.70 4.60 326 2875 ---- 4.90B ---- 4.90B 5.00 +.60 4.40 375 2950 ---- 4.00B ---- 4.00B 4.20 +.60 3.60 37 3000 ---- 3.60B ---- 3.60B 3.70 +.50 3.20 6233 3200 ---- 2.20B ---- 2.20B 2.40 +.30 2.10 1112 3500 ---- 1.30B ---- 1.30B 1.40 +.20 1.20 8 4416 4000 ---- ---- ---- ---- .70 .00 .70 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 767.30 +18.30 749.00 1300 ---- ---- ---- ---- 742.30 +18.30 724.00 1325 ---- ---- ---- ---- 717.30 +18.30 699.00 1350 ---- ---- ---- ---- 692.30 +18.30 674.00 1375 ---- ---- ---- ---- 667.30 +18.30 649.00 1400 ---- ---- ---- ---- 642.30 +18.30 624.00 1425 ---- ---- ---- ---- 617.30 +18.30 599.00 1450 ---- ---- ---- ---- 592.30 +18.30 574.00 1470 ---- ---- ---- ---- 572.30 +18.30 554.00 1475 ---- ---- ---- ---- 567.30 +18.30 549.00 1480 ---- ---- ---- ---- 562.30 +18.30 544.00 1490 ---- ---- ---- ---- 552.30 +18.30 534.00 1500 ---- ---- ---- ---- 542.30 +18.30 524.00 1510 ---- ---- ---- ---- 532.30 +18.30 514.00 1520 ---- ---- ---- ---- 522.30 +18.30 504.00 1525 ---- ---- ---- ---- 517.30 +18.30 499.00 1530 ---- ---- ---- ---- 512.30 +18.30 494.00 1540 ---- ---- ---- ---- 502.30 +18.30 484.00 1550 ---- ---- ---- ---- 492.30 +18.30 474.00 1560 ---- ---- ---- ---- 482.30 +18.30 464.00 1565 ---- ---- ---- ---- 477.30 +18.30 459.00 1570 ---- ---- ---- ---- 472.30 +18.30 454.00 1575 ---- ---- ---- ---- 467.30 +18.30 449.00 1580 ---- ---- ---- ---- 462.30 +18.30 444.00 1585 ---- ---- ---- ---- 457.30 +18.30 439.00 1590 ---- ---- ---- ---- 452.30 +18.30 434.00 1595 ---- ---- ---- ---- 447.30 +18.30 429.00 1600 ---- 442.90B 419.70A 442.90B 442.30 +18.30 424.00 1605 ---- ---- ---- ---- 437.30 +18.20 419.10 1610 ---- ---- ---- ---- 432.30 +18.20 414.10 1615 ---- ---- ---- ---- 427.30 +18.10 409.20 1620 ---- ---- ---- ---- 422.40 +18.20 404.20 1625 ---- 418.00B 395.10A 418.00B 417.40 +18.10 399.30 1630 ---- ---- ---- ---- 412.50 +18.10 394.40 1635 ---- ---- ---- ---- 407.60 +18.00 389.60 1640 ---- ---- ---- ---- 402.60 +17.90 384.70 1645 ---- ---- ---- ---- 397.80 +18.00 379.80 1650 ---- 393.50B 370.80A 393.50B 392.90 +17.90 375.00 1 1655 ---- ---- ---- ---- 388.00 +17.80 370.20 1660 ---- ---- ---- ---- 383.20 +17.80 365.40 1665 ---- ---- ---- ---- 378.30 +17.70 360.60 1670 ---- ---- ---- ---- 373.50 +17.60 355.90 1675 ---- 369.30B 347.00A 369.30B 368.70 +17.60 351.10 1680 ---- ---- ---- ---- 363.90 +17.50 346.40 1685 ---- ---- ---- ---- 359.20 +17.50 341.70 1690 ---- ---- ---- ---- 354.40 +17.40 337.00 1695 ---- ---- ---- ---- 349.70 +17.40 332.30 1700 ---- 345.60B 323.50A 345.60B 345.00 +17.30 327.70 1705 ---- ---- ---- ---- 340.30 +17.30 323.00 1710 ---- ---- ---- ---- 335.60 +17.20 318.40 1 1715 ---- ---- ---- ---- 330.90 +17.10 313.80 1720 ---- ---- ---- ---- 326.30 +17.10 309.20 1725 ---- 322.20B 300.50A 322.20B 321.70 +17.00 304.70 1730 ---- ---- ---- ---- 317.10 +16.90 300.20 1735 ---- ---- 291.50A 291.50A 312.50 +16.90 295.60 1740 ---- 296.00B 287.00A 296.00B 307.90 +16.80 291.10 1745 ---- 295.10B 282.50A 295.10B 303.40 +16.70 286.70 1750 ---- 299.30B 278.10A 299.30B 298.90 +16.70 282.20 1755 ---- 294.80B 273.70A 294.80B 294.40 +16.60 277.80 1760 ---- 290.30B 269.30A 290.30B 289.90 +16.50 273.40 1765 ---- 285.90B 265.00A 285.90B 285.50 +16.40 269.10 1770 ---- 281.40B 260.60A 281.40B 281.10 +16.40 264.70 1775 ---- 277.00B 256.30A 277.00B 276.70 +16.30 260.40 1780 ---- 272.70B 252.10A 272.70B 272.30 +16.10 256.20 1785 ---- 268.30B 247.80A 268.30B 268.00 +16.10 251.90 1790 ---- 264.00B 243.60A 264.00B 263.60 +15.90 247.70 1795 ---- 259.70B 239.50A 259.70B 259.40 +15.90 243.50 1800 ---- 255.40B 235.30A 255.40B 255.10 +15.70 239.40 1805 ---- 251.20B 231.20A 251.20B 250.90 +15.60 235.30 1810 ---- 247.00B 227.20A 247.00B 246.70 +15.50 231.20 1815 ---- 242.80B 223.20A 242.80B 242.60 +15.40 227.20 1820 ---- 238.70B 219.20A 238.70B 238.40 +15.20 223.20 1825 ---- 234.60B 215.20A 234.60B 234.40 +15.20 219.20 1830 ---- 230.50B 211.30A 230.50B 230.30 +15.00 215.30 1835 ---- 226.50B 207.40A 226.50B 226.30 +14.90 211.40 1840 ---- 222.50B 203.60A 222.50B 222.30 +14.80 207.50 1845 ---- 218.50B 199.80A 218.50B 218.40 +14.70 203.70 1850 ---- 214.60B 196.10A 214.60B 214.50 +14.60 199.90 1855 ---- 210.70B 192.30A 210.70B 210.60 +14.40 196.20 1860 ---- 206.80B 188.70A 206.80B 206.80 +14.30 192.50 1865 ---- 203.00B 185.00A 203.00B 203.00 +14.20 188.80 1870 ---- 199.30B 181.50A 199.30B 199.20 +14.00 185.20 1875 ---- 195.60B 177.90A 195.60B 195.50 +13.80 181.70 1880 ---- 191.90B 174.40A 191.90B 191.80 +13.70 178.10 1885 ---- 188.20B 171.00A 188.20B 188.20 +13.50 174.70 1890 ---- 184.60B 167.60A 184.60B 184.60 +13.40 171.20 1895 ---- 181.10B 164.20A 181.10B 181.10 +13.30 167.80 1900 ---- 177.60B 160.90A 177.60B 177.60 +13.10 164.50 1905 ---- 174.10B 157.70A 174.10B 174.10 +12.90 161.20 1910 ---- 170.70B 154.50A 170.70B 170.70 +12.80 157.90 1915 ---- 167.30B 151.30A 167.30B 167.40 +12.70 154.70 1920 ---- 164.00B 148.20A 164.00B 164.10 +12.60 151.50 1925 ---- 160.80B 145.10A 160.80B 160.80 +12.40 148.40 1930 ---- 157.50B 142.10A 157.50B 157.60 +12.30 145.30 1935 ---- 154.40B 139.10A 154.40B 154.40 +12.10 142.30 1940 ---- 151.20B 136.20A 151.20B 151.30 +12.00 139.30 1945 ---- 148.10B 133.30A 148.10B 148.20 +11.80 136.40 1950 ---- 145.10B 130.50A 145.10B 145.20 +11.70 133.50 1955 ---- 142.10B 127.80A 142.10B 142.20 +11.50 130.70 1960 ---- 139.20B 125.00A 139.20B 139.20 +11.30 127.90 1965 ---- 136.30B 122.40A 136.30B 136.40 +11.20 125.20 1970 ---- 133.50B 119.80A 133.50B 133.50 +11.00 122.50 1975 ---- 130.70B 117.20A 130.70B 130.70 +10.80 119.90 1980 ---- 128.00B 114.70A 128.00B 128.00 +10.70 117.30 1985 ---- 125.30B 112.20A 125.30B 125.30 +10.50 114.80 1990 ---- 122.60B 109.80A 122.60B 122.70 +10.40 112.30 1995 ---- 120.00B 107.40A 120.00B 120.10 +10.20 109.90 2000 ---- 117.50B 105.10A 117.50B 117.60 +10.10 107.50 1 2005 ---- 115.00B 102.80A 115.00B 115.10 +9.90 105.20 2010 ---- 112.60B 100.60A 112.60B 112.60 +9.70 102.90 2015 ---- 110.20B 98.40A 110.20B 110.20 +9.50 100.70 1 2020 ---- 107.80B 96.30A 107.80B 107.90 +9.40 98.50 57 2025 ---- 105.60B 94.20A 105.60B 105.60 +9.20 96.40 2030 ---- 103.30B 92.20A 103.30B 103.40 +9.10 94.30 2035 ---- 101.10B 90.20A 101.10B 101.20 +8.90 92.30 2040 ---- 99.00B 88.30A 99.00B 99.00 +8.70 90.30 2045 ---- 96.90B 86.40A 96.90B 96.90 +8.50 88.40 2050 ---- 94.80B 84.50A 94.80B 94.90 +8.40 86.50 2 2055 ---- 92.80B 82.70A 92.80B 92.90 +8.30 84.60 2060 ---- 90.80B 81.00A 90.80B 90.90 +8.10 82.80 2065 ---- 88.90B 79.20A 88.90B 89.00 +7.90 81.10 2070 ---- 87.00B 77.60A 87.00B 87.20 +7.80 79.40 2075 ---- 85.20B 75.90A 85.20B 85.30 +7.60 77.70 2080 ---- 83.40B 74.30A 83.40B 83.60 +7.60 76.00 2085 ---- 81.70B 72.80A 81.70B 81.80 +7.30 74.50 2090 ---- 80.00B 71.20A 80.00B 80.10 +7.20 72.90 2095 ---- 78.30B 69.70A 78.30B 78.50 +7.10 71.40 2100 ---- 76.70B 68.30A 76.70B 76.90 +7.00 69.90 250 2105 ---- 75.10B 66.90A 75.10B 75.30 +6.90 68.40 2110 ---- 73.60B 65.50A 73.60B 73.70 +6.70 67.00 2115 ---- 72.10B 64.10A 72.10B 72.20 +6.60 65.60 2120 ---- 70.60B 62.80A 70.60B 70.80 +6.50 64.30 2125 ---- 69.10B 61.50A 69.10B 69.30 +6.30 63.00 2130 ---- 67.70B 60.30A 67.70B 67.90 +6.20 61.70 2135 ---- 66.40B 59.10A 66.40B 66.60 +6.20 60.40 2140 ---- 65.00B 57.90A 65.00B 65.20 +6.00 59.20 2145 ---- 63.70B 56.70A 63.70B 63.90 +5.90 58.00 2150 ---- 62.50B 55.50A 62.50B 62.70 +5.80 56.90 100 2155 ---- 61.20B 54.40A 61.20B 61.40 +5.70 55.70 2160 ---- 60.00B 53.30A 60.00B 60.20 +5.60 54.60 2165 ---- 58.80B 52.30A 58.80B 59.00 +5.50 53.50 2170 ---- 57.70B 51.20A 57.70B 57.90 +5.50 52.40 2175 ---- 56.50B 50.20A 56.50B 56.70 +5.30 51.40 2180 ---- 55.40B 49.20A 55.40B 55.60 +5.20 50.40 2185 ---- 54.30B 48.30A 54.30B 54.60 +5.20 49.40 2190 ---- 53.30B 47.30A 53.20B 53.50 +5.10 48.40 2195 ---- 52.20B 46.40A 52.20B 52.50 +5.00 47.50 2200 ---- 51.20B 45.50A 51.20B 51.50 +4.90 46.60 192 2205 ---- 50.30B 44.60A 50.30B 50.50 +4.80 45.70 2210 ---- 49.30B 43.80A 49.20B 49.50 +4.70 44.80 2215 ---- 48.40B 42.90A 48.40B 48.60 +4.70 43.90 2220 ---- 47.40B 42.10A 47.40B 47.70 +4.60 43.10 175 2225 ---- 46.50B 41.30A 46.50B 46.80 +4.50 42.30 2230 ---- 45.70B 40.50A 45.70B 45.90 +4.40 41.50 2235 ---- 44.80B 39.80A 44.80B 45.10 +4.40 40.70 2240 ---- 44.00B 39.00A 43.90B 44.20 +4.30 39.90 2245 ---- 43.20B 38.30A 43.20B 43.40 +4.20 39.20 2250 ---- 42.40B 37.60A 42.40B 42.60 +4.10 38.50 3 2255 ---- 41.60B 36.90A 41.60B 41.80 +4.00 37.80 2260 ---- 40.80B 36.20A 40.80B 41.00 +3.90 37.10 2265 ---- 40.10B 35.50A 40.10B 40.30 +3.90 36.40 2270 ---- 39.30B 34.90A 39.30B 39.60 +3.90 35.70 2275 ---- 38.60B 34.30A 38.60B 38.90 +3.80 35.10 28 2280 ---- 37.90B 33.60A 37.90B 38.20 +3.80 34.40 2285 ---- 37.20B 33.00A 37.20B 37.50 +3.70 33.80 2290 ---- 36.60B 32.40A 36.60B 36.80 +3.60 33.20 2295 ---- 35.90B 31.90A 35.90B 36.10 +3.50 32.60 2300 ---- 35.30B 31.30A 35.30B 35.50 +3.40 32.10 2 2305 ---- 34.70B 30.70A 34.70B 34.90 +3.40 31.50 400 2310 ---- 34.00B 30.20A 34.00B 34.30 +3.40 30.90 2315 ---- 33.50B 29.70A 33.50B 33.70 +3.30 30.40 2320 ---- 32.90B 29.20A 32.90B 33.10 +3.20 29.90 2325 ---- 32.30B 28.60A 32.30B 32.50 +3.10 29.40 2330 ---- 31.70B 28.20A 31.70B 31.90 +3.10 28.80 2335 ---- 31.20B 27.70A 31.20B 31.40 +3.00 28.40 2340 ---- 30.70B 27.20A 30.70B 30.80 +2.90 27.90 2345 ---- 30.10B 26.70A 30.10B 30.30 +2.90 27.40 2350 ---- 29.60B 26.30A 29.60B 29.80 +2.90 26.90 2355 ---- 29.10B 25.80A 29.10B 29.30 +2.80 26.50 2360 ---- 28.60B 25.40A 28.60B 28.80 +2.80 26.00 2365 ---- 28.20B 25.00A 28.20B 28.30 +2.70 25.60 2370 ---- 27.70B 24.60A 27.70B 27.80 +2.60 25.20 2375 ---- 27.20B 24.20A 27.20B 27.40 +2.60 24.80 2380 ---- 26.80B 23.80A 26.80B 26.90 +2.50 24.40 2390 ---- 25.90B 23.00A 25.90B 26.00 +2.40 23.60 2400 ---- 25.10B 22.30A 25.10B 25.20 +2.40 22.80 415 2410 ---- 24.30B 21.50A 24.30B 24.40 +2.30 22.10 2420 ---- 23.50B 20.90A 23.50B 23.60 +2.20 21.40 2425 ---- 23.10B 20.50A 23.10B 23.20 +2.20 21.00 2430 ---- 22.80B 20.20A 22.80B 22.80 +2.10 20.70 2440 ---- 22.00B 19.60A 22.00B 22.10 +2.10 20.00 2450 ---- 21.40B 19.00A 21.40B 21.40 +2.00 19.40 2460 ---- 20.70B 18.40A 20.70B 20.80 +2.00 18.80 2470 ---- 20.10B 17.90A 20.10B 20.10 +1.90 18.20 2475 ---- 19.80B 17.60A 19.80B 19.80 +1.90 17.90 2500 16.60 18.30B 16.30A 18.30B 18.40 +1.80 1 16.60 159 2525 ---- 17.00B 15.20A 17.00B 17.00 +1.60 15.40 2550 ---- 15.80B 14.10A 15.80B 15.80 +1.50 14.30 2575 ---- 14.70B 13.20A 14.70B 14.70 +1.40 13.30 2600 ---- 13.70B ---- 13.70B 13.70 +1.40 12.30 415 2625 ---- 12.80B ---- 12.80B 12.80 +1.30 11.50 2650 11.00 11.90B 11.00 11.90B 12.00 +1.30 1 10.70 16 2900 ---- 6.40B ---- 6.40B 6.40 +.80 5.60 2 3250 ---- 2.90B ---- 2.90B 3.00 +.30 2.70 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 642.30 +18.30 624.00 1425 ---- ---- ---- ---- 617.30 +18.30 599.00 1450 ---- ---- ---- ---- 592.30 +18.30 574.00 1475 ---- ---- ---- ---- 567.30 +18.30 549.00 1500 ---- ---- ---- ---- 542.30 +18.30 524.00 1525 ---- ---- ---- ---- 517.30 +18.30 499.00 1550 ---- ---- ---- ---- 492.30 +18.30 474.00 1575 ---- 461.50B 444.80A 461.30B 467.30 +18.30 449.00 1580 ---- ---- ---- ---- 462.30 +18.30 444.00 1590 ---- ---- ---- ---- 452.30 +18.20 434.10 1600 ---- 442.70B 420.00A 442.70B 442.30 +18.10 424.20 1610 ---- ---- ---- ---- 432.40 +18.00 414.40 1620 ---- ---- ---- ---- 422.60 +18.00 404.60 1625 ---- 418.10B 395.70A 418.10B 417.70 +18.00 399.70 1630 ---- ---- ---- ---- 412.80 +17.90 394.90 1640 ---- ---- ---- ---- 403.00 +17.70 385.30 1650 ---- 393.80B 371.70A 393.80B 393.40 +17.70 375.70 1660 ---- ---- ---- ---- 383.80 +17.60 366.20 1670 ---- ---- ---- ---- 374.20 +17.40 356.80 1675 ---- 369.90B 348.10A 369.90B 369.50 +17.40 352.10 1680 ---- ---- ---- ---- 364.80 +17.40 347.40 1685 ---- ---- ---- ---- 360.10 +17.30 342.80 1690 ---- ---- ---- ---- 355.40 +17.20 338.20 1695 ---- ---- ---- ---- 350.70 +17.10 333.60 1700 ---- 346.40B 325.00A 346.40B 346.00 +17.00 329.00 1 1705 ---- ---- ---- ---- 341.40 +17.00 324.40 1710 ---- ---- ---- ---- 336.80 +16.90 319.90 1715 ---- ---- ---- ---- 332.20 +16.90 315.30 1720 ---- ---- 306.80A 306.80A 327.60 +16.70 310.90 1725 ---- 323.30B 302.40A 323.30B 323.10 +16.70 306.40 1730 ---- 309.90B 297.90A 309.90B 318.60 +16.70 301.90 1735 ---- 313.20B 293.50A 313.20B 314.00 +16.50 297.50 1740 ---- 309.80B 289.10A 309.80B 309.60 +16.50 293.10 1745 ---- 305.30B 284.70A 305.30B 305.10 +16.40 288.70 1750 ---- 300.80B 280.40A 300.80B 300.70 +16.30 284.40 1755 ---- 296.40B 276.00A 296.40B 296.30 +16.20 280.10 1760 ---- 292.00B 271.70A 292.00B 291.90 +16.10 275.80 1765 ---- 287.60B 267.50A 287.60B 287.50 +16.00 271.50 1770 ---- 283.30B 263.30A 283.30B 283.20 +15.90 267.30 1775 ---- 279.00B 259.10A 279.00B 278.90 +15.80 263.10 1780 ---- 274.70B 254.90A 274.70B 274.60 +15.70 258.90 1785 ---- 270.40B 250.70A 270.40B 270.30 +15.60 254.70 1790 ---- 266.20B 246.60A 266.20B 266.10 +15.50 250.60 1795 ---- 262.00B 242.60A 262.00B 261.90 +15.40 246.50 1800 ---- 257.80B 238.50A 257.80B 257.80 +15.30 242.50 1805 ---- 253.60B 234.50A 253.60B 253.60 +15.10 238.50 1810 ---- 249.50B 230.60A 249.50B 249.50 +15.00 234.50 1815 ---- 245.40B 226.60A 245.40B 245.50 +15.00 230.50 1820 ---- 241.40B 222.70A 241.40B 241.40 +14.80 226.60 1825 ---- 237.40B 218.90A 237.40B 237.40 +14.70 222.70 1830 ---- 233.40B 215.10A 233.40B 233.50 +14.60 218.90 1835 ---- 229.50B 211.30A 229.50B 229.60 +14.50 215.10 1840 ---- 225.60B 207.50A 225.60B 225.70 +14.40 211.30 1845 ---- 221.70B 203.80A 221.70B 221.80 +14.20 207.60 1850 ---- 217.90B 200.20A 217.90B 218.00 +14.10 203.90 1855 ---- 214.10B 196.60A 214.10B 214.20 +14.00 200.20 1860 ---- 210.30B 193.00A 210.30B 210.50 +13.90 196.60 1865 ---- 206.60B 189.50A 206.60B 206.80 +13.70 193.10 1870 ---- 202.90B 186.00A 202.90B 203.10 +13.60 189.50 1875 ---- 199.30B 182.50A 199.30B 199.50 +13.50 186.00 1880 ---- 195.70B 179.10A 195.70B 195.90 +13.30 182.60 1885 ---- 192.20B 175.70A 192.20B 192.40 +13.20 179.20 1890 ---- 188.70B 172.40A 188.70B 188.90 +13.10 175.80 1895 ---- 185.20B 169.20A 185.20B 185.50 +13.00 172.50 1900 ---- 181.80B 165.90A 181.80B 182.10 +12.90 169.20 1905 ---- 178.40B 162.70A 178.40B 178.70 +12.70 166.00 1910 ---- 175.10B 159.60A 175.10B 175.40 +12.60 162.80 1915 ---- 171.80B 156.50A 171.80B 172.10 +12.50 159.60 1920 ---- 168.60B 153.50A 168.60B 168.80 +12.30 156.50 1925 ---- 165.40B 150.50A 165.40B 165.70 +12.20 153.50 1930 ---- 162.20B 147.50A 162.20B 162.50 +12.00 150.50 1935 ---- 159.10B 144.60A 159.10B 159.40 +11.90 147.50 1940 ---- 156.00B 141.70A 156.00B 156.30 +11.70 144.60 1945 ---- 153.00B 138.90A 153.00B 153.30 +11.60 141.70 1950 ---- 150.10B 136.10A 150.10B 150.40 +11.50 138.90 1955 ---- 147.10B 133.40A 147.10B 147.40 +11.30 136.10 1960 ---- 144.30B 130.80A 144.30B 144.60 +11.20 133.40 1965 ---- 141.40B 128.10A 141.40B 141.70 +11.00 130.70 1970 ---- 138.60B 125.60A 138.60B 138.90 +10.80 128.10 1975 ---- 135.90B 123.00A 135.90B 136.20 +10.70 125.50 1980 ---- 133.20B 120.60A 133.20B 133.50 +10.60 122.90 1985 ---- 130.60B 118.10A 130.60B 130.90 +10.50 120.40 1990 ---- 128.00B 115.70A 128.00B 128.30 +10.30 118.00 1995 ---- 125.40B 113.40A 125.40B 125.70 +10.10 115.60 2000 ---- 122.90B 111.00A 122.90B 123.20 +10.00 113.20 10 2005 ---- 120.50B 108.90A 120.50B 120.80 +9.90 110.90 2010 ---- 118.10B 106.60A 118.10B 118.40 +9.70 108.70 2015 ---- 115.70B 104.50A 115.70B 116.00 +9.50 106.50 2020 ---- 113.40B 102.40A 113.40B 113.70 +9.40 104.30 2025 ---- 111.10B 100.20A 111.10B 111.40 +9.20 102.20 100 2030 ---- 108.90B 98.30A 108.90B 109.20 +9.10 100.10 2035 ---- 106.70B 96.30A 106.70B 107.00 +8.90 98.10 2040 ---- 104.60B 94.40A 104.60B 104.90 +8.80 96.10 2045 ---- 102.50B 92.50A 102.50B 102.80 +8.60 94.20 2050 ---- 100.50B 90.50A 100.50B 100.80 +8.50 92.30 100 2055 ---- 98.50B 88.80A 98.50B 98.80 +8.40 90.40 2060 ---- 96.50B 87.10A 96.50B 96.80 +8.20 88.60 2065 ---- 94.60B 85.30A 94.60B 94.90 +8.00 86.90 2070 ---- 92.70B 83.70A 92.70B 93.10 +7.90 85.20 2075 ---- 90.90B 81.80A 90.90B 91.30 +7.80 83.50 100 2080 ---- 89.10B 80.40A 89.10B 89.50 +7.70 81.80 2085 ---- 87.40B 78.60A 87.40B 87.80 +7.60 80.20 2090 ---- 85.70B 77.30A 85.70B 86.10 +7.50 78.60 2095 ---- 84.00B 75.80A 84.00B 84.40 +7.30 77.10 2100 ---- 82.40B 74.10A 82.40B 82.80 +7.20 75.60 502 2105 ---- 80.80B 72.90A 80.80B 81.20 +7.10 74.10 2110 ---- 79.20B 71.50A 79.20B 79.70 +7.00 72.70 2115 ---- 77.70B 70.10A 77.70B 78.10 +6.80 71.30 2120 ---- 76.20B 68.80A 76.20B 76.70 +6.80 69.90 2125 ---- 74.80B 67.20A 74.80B 75.20 +6.60 68.60 2130 ---- 73.40B 66.20A 73.40B 73.80 +6.50 67.30 2135 ---- 72.00B 65.00A 72.00B 72.40 +6.40 66.00 2140 ---- 70.60B 63.70A 70.60B 71.10 +6.30 64.80 2145 ---- 69.30B 62.60A 69.30B 69.80 +6.20 63.60 2150 ---- 68.00B 61.10A 68.00B 68.50 +6.10 62.40 2155 ---- 66.80B 60.30A 66.80B 67.20 +6.00 61.20 2160 ---- 65.50B 59.10A 65.50B 66.00 +5.90 60.10 2165 ---- 64.30B 58.00A 64.30B 64.80 +5.80 59.00 2170 ---- 63.10B 57.00A 63.10B 63.60 +5.70 57.90 2175 ---- 62.00B 55.70A 62.00B 62.40 +5.60 56.80 2180 ---- 60.90B 54.90A 60.90B 61.30 +5.50 55.80 2185 ---- 59.80B 53.90A 59.80B 60.20 +5.50 54.70 2190 ---- 58.70B 52.90A 58.70B 59.10 +5.40 53.70 2195 ---- 57.60B 52.00A 57.60B 58.00 +5.20 52.80 2200 ---- 56.60B 50.80A 56.50B 57.00 +5.20 51.80 700 2205 ---- 55.60B 50.10A 55.60B 56.00 +5.10 50.90 2210 ---- 54.60B 49.20A 54.50B 55.00 +5.00 50.00 2215 ---- 53.60B 48.40A 53.60B 54.00 +4.90 49.10 2220 ---- 52.70B 47.50A 52.60B 53.10 +4.90 48.20 2225 ---- 51.80B 46.50A 51.80B 52.20 +4.80 47.40 2230 ---- 50.80B 45.90A 50.80B 51.20 +4.70 46.50 2235 ---- 50.00B 45.10A 50.00B 50.40 +4.70 45.70 2240 ---- 49.10B 44.30A 49.10B 49.50 +4.60 44.90 2245 ---- 48.20B 43.50A 48.20B 48.60 +4.40 44.20 2250 ---- 47.40B 42.60A 47.40B 47.80 +4.40 43.40 2255 ---- 46.60B 42.00A 46.60B 47.00 +4.30 42.70 2260 ---- 45.80B 41.30A 45.80B 46.20 +4.30 41.90 2265 ---- 45.00B 40.60A 45.00B 45.40 +4.20 41.20 2270 ---- 44.30B 39.90A 44.30B 44.60 +4.10 40.50 2275 ---- 43.50B 39.20A 43.50B 43.90 +4.00 39.90 2280 ---- 42.80B 38.60A 42.80B 43.10 +3.90 39.20 2285 ---- 42.10B 37.90A 42.10B 42.40 +3.90 38.50 2290 ---- 41.40B 37.30A 41.40B 41.70 +3.80 37.90 40 2295 ---- 40.70B 36.70A 40.70B 41.00 +3.70 37.30 2300 ---- 40.00B 36.00A 40.00B 40.30 +3.60 36.70 141 2305 ---- 39.30B 35.50A 39.30B 39.70 +3.60 36.10 2310 ---- 38.70B 34.90A 38.70B 39.00 +3.50 35.50 2315 ---- 38.10B 34.30A 38.10B 38.40 +3.50 34.90 2320 ---- 37.40B 33.70A 37.40B 37.70 +3.30 34.40 2325 ---- 36.80B 33.20A 36.80B 37.10 +3.30 33.80 31 2330 ---- 36.20B 32.70A 36.20B 36.50 +3.20 33.30 2335 ---- 35.60B 32.10A 35.60B 35.90 +3.20 32.70 2340 ---- 35.10B 31.60A 35.10B 35.30 +3.10 32.20 2345 ---- 34.50B 31.10A 34.50B 34.80 +3.10 31.70 2350 ---- 34.00B 30.60A 34.00B 34.20 +3.00 31.20 250 2355 ---- 33.40B 30.10A 33.40B 33.70 +3.00 30.70 2360 ---- 32.90B 29.70A 32.90B 33.10 +2.90 30.20 2365 ---- 32.40B 29.20A 32.40B 32.60 +2.90 29.70 2370 ---- 31.90B 28.70A 31.90B 32.10 +2.80 29.30 2375 ---- 31.40B 28.30A 31.40B 31.60 +2.80 28.80 2380 ---- 30.90B 27.80A 30.90B 31.10 +2.80 28.30 2390 ---- 29.90B 27.00A 29.90B 30.10 +2.60 27.50 2400 ---- 29.00B 26.20A 29.00B 29.20 +2.60 26.60 200 2410 ---- 28.10B 25.40A 28.10B 28.30 +2.50 25.80 2420 ---- 27.30B 24.60A 27.30B 27.50 +2.50 25.00 2425 ---- 26.90B 24.30A 26.90B 27.10 +2.40 24.70 2430 ---- 26.50B 23.90A 26.50B 26.60 +2.30 24.30 2440 ---- 25.70B 23.20A 25.70B 25.90 +2.30 23.60 2450 ---- 24.90B 22.60A 24.90B 25.10 +2.20 22.90 2460 ---- 24.20B 21.90A 24.20B 24.40 +2.20 22.20 2470 ---- 23.50B 21.30A 21.30A 23.70 +2.10 21.60 2475 ---- 23.20B 21.00A 21.00A 23.30 +2.00 21.30 2500 ---- 21.60B 19.60A 19.60A 21.70 +1.90 19.80 25 2525 ---- 20.10B 18.30A 18.30A 20.30 +1.80 18.50 2550 ---- 18.80B 17.10A 17.10A 18.90 +1.60 17.30 2575 ---- 17.50B 16.00A 16.00A 17.70 +1.50 16.20 2600 ---- 16.40B 15.00A 15.00A 16.60 +1.40 15.20 225 2625 ---- 15.40B 14.10A 14.10A 15.60 +1.30 14.30 2650 ---- 14.40B 13.20A 13.20A 14.70 +1.20 13.50 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 584.60 +18.50 566.10 1500 ---- ---- ---- ---- 559.60 +18.50 541.10 1525 ---- ---- ---- ---- 534.60 +18.50 516.10 1550 ---- ---- ---- ---- 509.60 +18.50 491.10 1575 ---- 482.00B 462.20A 482.00B 484.60 +18.50 466.10 1600 ---- 459.90B 437.50A 459.90B 459.60 +18.40 441.20 1625 ---- 435.20B 413.20A 435.20B 435.00 +18.20 416.80 1650 ---- 411.00B 389.20A 411.00B 410.80 +17.90 392.90 1660 ---- ---- ---- ---- 401.20 +17.80 383.40 1670 ---- ---- ---- ---- 391.70 +17.70 374.00 1675 ---- 387.10B 365.70A 387.10B 386.90 +17.50 369.40 1680 ---- ---- ---- ---- 382.20 +17.50 364.70 1690 ---- ---- ---- ---- 372.80 +17.30 355.50 1700 ---- 363.70B 342.60A 363.70B 363.50 +17.20 346.30 1710 ---- ---- ---- ---- 354.30 +17.00 337.30 1720 ---- ---- 324.60A 324.60A 345.20 +16.90 328.30 1725 ---- 340.70B 320.10A 340.70B 340.60 +16.80 323.80 1730 ---- 327.50B 315.70A 327.50B 336.10 +16.70 319.40 1740 ---- 327.20B 306.90A 327.20B 327.10 +16.60 310.50 1750 ---- 318.30B 298.20A 318.30B 318.30 +16.50 301.80 1760 ---- 309.40B 289.60A 309.40B 309.50 +16.30 293.20 1765 ---- 305.10B 285.30A 305.10B 305.10 +16.10 289.00 1770 ---- 300.70B 281.10A 300.70B 300.80 +16.10 284.70 1775 ---- 296.40B 276.90A 296.40B 296.50 +16.00 280.50 1780 ---- 292.10B 272.70A 292.10B 292.20 +15.90 276.30 1785 ---- 287.90B 268.60A 287.90B 288.00 +15.80 272.20 1790 ---- 283.60B 264.50A 283.60B 283.70 +15.60 268.10 1795 ---- 279.40B 260.40A 279.40B 279.60 +15.60 264.00 1800 ---- 275.30B 256.40A 275.30B 275.40 +15.50 259.90 1805 ---- 271.10B 252.40A 271.10B 271.30 +15.40 255.90 1810 ---- 267.00B 248.40A 267.00B 267.20 +15.30 251.90 1815 ---- 262.90B 244.50A 262.90B 263.10 +15.10 248.00 1820 ---- 258.90B 240.60A 258.90B 259.10 +15.00 244.10 1825 ---- 254.80B 236.70A 254.80B 255.10 +14.90 240.20 1830 ---- 250.80B 232.90A 250.80B 251.10 +14.80 236.30 1835 ---- 246.90B 229.10A 246.90B 247.20 +14.70 232.50 1840 ---- 243.00B 225.30A 243.00B 243.30 +14.60 228.70 1845 ---- 239.10B 221.60A 239.10B 239.40 +14.40 225.00 1850 ---- 235.30B 217.90A 235.30B 235.60 +14.30 221.30 1855 ---- 231.40B 214.30A 231.40B 231.80 +14.20 217.60 1860 ---- 227.70B 210.60A 227.70B 228.00 +14.00 214.00 1865 ---- 223.90B 207.10A 223.90B 224.30 +13.90 210.40 1870 ---- 220.20B 203.50A 220.20B 220.60 +13.70 206.90 1875 ---- 216.60B 200.10A 216.60B 217.00 +13.60 203.40 1880 ---- 213.00B 196.60A 213.00B 213.40 +13.50 199.90 1885 ---- 209.40B 193.20A 209.40B 209.80 +13.30 196.50 1890 ---- 205.80B 189.80A 205.80B 206.30 +13.20 193.10 1895 ---- 202.30B 186.50A 202.30B 202.80 +13.10 189.70 1900 ---- 198.90B 183.20A 198.90B 199.40 +13.00 186.40 1905 ---- 195.40B 180.00A 195.40B 195.90 +12.80 183.10 1910 ---- 192.10B 176.80A 192.10B 192.60 +12.70 179.90 1915 ---- 188.70B 173.60A 188.70B 189.20 +12.50 176.70 1920 ---- 185.40B 170.50A 185.40B 186.00 +12.50 173.50 1925 ---- 182.20B 167.40A 182.20B 182.70 +12.30 170.40 1930 ---- 178.90B 164.40A 178.90B 179.50 +12.20 167.30 1935 ---- 175.80B 161.40A 175.80B 176.30 +12.10 164.20 1940 ---- 172.60B 158.50A 172.60B 173.20 +12.00 161.20 1945 ---- 169.50B 155.50A 169.50B 170.10 +11.80 158.30 1950 ---- 166.50B 152.70A 166.50B 167.10 +11.80 155.30 1955 ---- 163.50B 149.90A 163.50B 164.10 +11.60 152.50 1960 ---- 160.50B 147.10A 160.50B 161.10 +11.50 149.60 1965 ---- 157.60B 144.40A 157.60B 158.20 +11.40 146.80 1970 ---- 154.70B 141.70A 154.70B 155.30 +11.20 144.10 1975 ---- 151.90B 139.10A 151.90B 152.50 +11.10 141.40 1980 ---- 149.10B 136.50A 149.10B 149.70 +10.90 138.80 1985 ---- 146.40B 133.90A 146.40B 146.90 +10.70 136.20 1990 ---- 143.70B 131.40A 143.70B 144.20 +10.60 133.60 1995 ---- 141.00B 128.90A 141.00B 141.60 +10.50 131.10 2000 ---- 138.40B 126.50A 138.40B 138.90 +10.30 128.60 2005 ---- 135.80B 124.20A 135.80B 136.40 +10.20 126.20 2010 ---- 133.30B 121.80A 133.30B 133.80 +10.00 123.80 2015 ---- 130.80B 119.50A 130.80B 131.40 +9.90 121.50 2020 ---- 128.40B 117.30A 128.40B 128.90 +9.70 119.20 2025 ---- 126.00B 115.10A 126.00B 126.50 +9.50 117.00 2030 ---- 123.70B 112.90A 123.70B 124.20 +9.40 114.80 2035 ---- 121.40B 110.80A 121.40B 121.90 +9.30 112.60 2040 ---- 119.10B 108.70A 119.10B 119.60 +9.10 110.50 2045 ---- 116.90B 106.70A 116.90B 117.40 +9.00 108.40 2050 ---- 114.70B 104.70A 114.70B 115.20 +8.80 106.40 2055 ---- 112.60B 102.80A 112.60B 113.00 +8.60 104.40 2060 ---- 110.50B 100.80A 110.50B 111.00 +8.50 102.50 2065 ---- 108.40B 99.00A 108.40B 108.90 +8.30 100.60 2070 ---- 106.40B 97.10A 106.40B 106.90 +8.20 98.70 2075 ---- 104.40B 95.40A 104.40B 104.90 +8.10 96.80 2080 ---- 102.50B 93.60A 102.50B 103.00 +8.00 95.00 2085 ---- 100.60B 91.90A 100.60B 101.10 +7.80 93.30 2090 ---- 98.80B 90.20A 98.80B 99.30 +7.70 91.60 2095 ---- 97.00B 88.60A 97.00B 97.50 +7.60 89.90 2100 ---- 95.20B 87.00A 95.20B 95.70 +7.50 88.20 2105 ---- 93.50B 85.40A 93.50B 94.00 +7.40 86.60 2110 ---- 91.80B 83.80A 91.80B 92.30 +7.30 85.00 2115 ---- 90.10B 82.30A 90.10B 90.60 +7.10 83.50 2120 ---- 88.50B 80.90A 88.50B 89.00 +7.00 82.00 2125 ---- 86.90B 79.40A 86.90B 87.40 +6.90 80.50 2130 ---- 85.30B 78.00A 85.30B 85.90 +6.80 79.10 2135 ---- 83.80B 76.60A 83.80B 84.30 +6.60 77.70 2140 ---- 82.30B 75.30A 82.30B 82.90 +6.60 76.30 2145 ---- 80.90B 74.00A 80.90B 81.40 +6.50 74.90 2150 ---- 79.40B 72.70A 79.40B 80.00 +6.40 73.60 2155 ---- 78.00B 71.40A 78.00B 78.60 +6.30 72.30 2160 ---- 76.70B 70.20A 76.70B 77.20 +6.10 71.10 2 2165 ---- 75.30B 68.90A 75.30B 75.90 +6.10 69.80 2170 ---- 74.00B 67.80A 74.00B 74.60 +6.00 68.60 2175 ---- 72.80B 66.60A 72.80B 73.30 +5.80 67.50 2180 ---- 71.50B 65.50A 71.50B 72.10 +5.80 66.30 2185 ---- 70.30B 64.30A 70.30B 70.80 +5.60 65.20 2190 ---- 69.10B 63.20A 69.10B 69.60 +5.50 64.10 2195 ---- 67.90B 62.20A 67.90B 68.50 +5.50 63.00 2200 ---- 66.80B 61.10A 66.80B 67.30 +5.40 61.90 2205 ---- 65.60B 60.10A 65.60B 66.20 +5.40 60.80 2210 ---- 64.50B 59.10A 64.50B 65.10 +5.30 59.80 2215 ---- 63.40B 58.10A 63.40B 64.00 +5.20 58.80 2220 ---- 62.40B 57.10A 62.40B 62.90 +5.10 57.80 2225 ---- 61.30B 56.20A 61.20B 61.90 +5.00 56.90 2230 ---- 60.30B 55.30A 60.20B 60.90 +5.00 55.90 2235 ---- 59.30B 54.40A 59.20B 59.90 +4.90 55.00 2240 ---- 58.30B 53.50A 58.30B 58.90 +4.80 54.10 2245 ---- 57.40B 52.60A 57.40B 57.90 +4.70 53.20 2250 ---- 56.50B 51.70A 56.50B 57.00 +4.70 52.30 2255 ---- 55.50B 50.90A 55.50B 56.10 +4.70 51.40 2260 ---- 54.60B 50.10A 54.60B 55.20 +4.60 50.60 2265 ---- 53.80B 49.30A 53.80B 54.30 +4.50 49.80 2270 ---- 52.90B 48.50A 52.90B 53.40 +4.40 49.00 2275 ---- 52.00B 47.70A 52.00B 52.60 +4.40 48.20 2280 ---- 51.20B 46.90A 51.20B 51.70 +4.30 47.40 2285 ---- 50.40B 46.20A 50.40B 50.90 +4.30 46.60 2290 ---- 49.60B 45.50A 49.60B 50.10 +4.20 45.90 2295 ---- 48.80B 44.80A 48.80B 49.30 +4.10 45.20 2300 ---- 48.00B 44.10A 48.00B 48.50 +4.10 44.40 2305 ---- 47.30B 43.40A 47.30B 47.80 +4.00 43.80 2310 ---- 46.50B 42.70A 46.50B 47.00 +3.90 43.10 2315 ---- 45.80B 42.00A 45.80B 46.30 +3.90 42.40 2320 ---- 45.10B 41.40A 45.10B 45.60 +3.90 41.70 2325 ---- 44.40B 40.70A 44.40B 44.90 +3.80 41.10 2330 ---- 43.70B 40.10A 43.70B 44.20 +3.70 40.50 2335 ---- 43.00B 39.50A 43.00B 43.50 +3.70 39.80 2340 ---- 42.40B 38.90A 42.40B 42.90 +3.70 39.20 2345 ---- 41.70B 38.30A 41.70B 42.20 +3.60 38.60 2350 ---- 41.10B 37.70A 41.10B 41.60 +3.50 38.10 2355 ---- 40.50B 37.20A 40.50B 41.00 +3.50 37.50 2360 ---- 39.90B 36.60A 39.90B 40.40 +3.50 36.90 2365 ---- 39.30B 36.10A 39.30B 39.80 +3.40 36.40 2370 ---- 38.70B 35.50A 38.70B 39.20 +3.40 35.80 2375 ---- 38.10B 35.00A 38.10B 38.60 +3.30 35.30 2380 ---- 37.60B 34.50A 37.60B 38.00 +3.20 34.80 2385 ---- 37.00B 34.00A 37.00B 37.50 +3.20 34.30 2390 ---- 36.50B 33.50A 36.50B 36.90 +3.10 33.80 2400 ---- 35.40B 32.50A 35.40B 35.80 +3.00 32.80 2410 ---- 34.40B 31.60A 34.40B 34.80 +2.90 31.90 2420 ---- 33.40B 30.70A 33.40B 33.80 +2.90 30.90 2425 ---- 32.90B 30.30A 32.90B 33.30 +2.80 30.50 2430 ---- 32.40B 29.80A 32.40B 32.80 +2.70 30.10 2440 ---- 31.50B 29.00A 31.50B 31.90 +2.70 29.20 2450 ---- 30.60B 28.20A 30.60B 31.00 +2.60 28.40 2460 ---- 29.80B 27.40A 29.80B 30.20 +2.60 27.60 2470 ---- 29.00B 26.70A 26.70A 29.30 +2.40 26.90 2475 ---- 28.60B 26.30A 26.30A 28.90 +2.40 26.50 2480 ---- 28.20B 26.00A 26.00A 28.50 +2.40 26.10 2500 ---- 26.70B 24.60A 24.60A 27.00 +2.20 24.80 2525 ---- 24.90B 23.00A 23.00A 25.20 +2.10 23.10 2550 ---- 23.30B 21.60A 21.60A 23.60 +1.90 21.70 2575 ---- 21.90B ---- 21.90B 22.10 +1.80 20.30 2600 ---- 20.50B ---- 20.50B 20.70 +1.60 19.10 2625 ---- 19.30B ---- 19.30B 19.40 +1.50 17.90 2650 ---- 18.10B ---- 18.10B 18.30 +1.50 16.80 2675 ---- 17.10B ---- 17.10B 17.20 +1.30 15.90 2900 ---- 10.30B ---- 10.30B 10.50 +.70 9.80 3000 ---- 8.40B 8.10A 8.10A 8.70 +.50 8.20 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 559.60 +18.50 541.10 1525 ---- ---- ---- ---- 534.60 +18.50 516.10 1550 ---- ---- ---- ---- 509.60 +18.50 491.10 1575 ---- ---- ---- ---- 484.60 +18.40 466.20 1600 ---- ---- ---- ---- 459.80 +18.10 441.70 1625 ---- ---- ---- ---- 435.50 +17.70 417.80 1650 ---- ---- ---- ---- 411.70 +17.40 394.30 1675 ---- ---- ---- ---- 388.40 +17.00 371.40 1680 ---- ---- ---- ---- 383.80 +16.90 366.90 1690 ---- ---- ---- ---- 374.70 +16.80 357.90 1700 ---- ---- ---- ---- 365.60 +16.60 349.00 1710 ---- ---- ---- ---- 356.60 +16.40 340.20 1720 ---- ---- ---- ---- 347.80 +16.40 331.40 1725 ---- ---- ---- ---- 343.30 +16.20 327.10 1730 ---- ---- ---- ---- 339.00 +16.20 322.80 1740 ---- ---- ---- ---- 330.20 +16.00 314.20 1750 ---- ---- ---- ---- 321.60 +15.90 305.70 1760 ---- ---- ---- ---- 313.10 +15.70 297.40 1770 ---- ---- ---- ---- 304.60 +15.50 289.10 1775 ---- ---- ---- ---- 300.40 +15.40 285.00 1780 ---- ---- ---- ---- 296.30 +15.40 280.90 1785 ---- ---- ---- ---- 292.10 +15.20 276.90 1790 ---- ---- ---- ---- 288.00 +15.20 272.80 1795 ---- ---- ---- ---- 283.90 +15.10 268.80 1800 ---- ---- ---- ---- 279.80 +14.90 264.90 1805 ---- ---- ---- ---- 275.80 +14.90 260.90 1810 ---- ---- ---- ---- 271.80 +14.80 257.00 1815 ---- ---- ---- ---- 267.80 +14.70 253.10 1820 ---- ---- ---- ---- 263.80 +14.60 249.20 1825 ---- ---- ---- ---- 259.90 +14.50 245.40 1830 ---- ---- ---- ---- 256.00 +14.40 241.60 1835 ---- ---- ---- ---- 252.10 +14.30 237.80 1840 ---- ---- ---- ---- 248.30 +14.20 234.10 1845 ---- ---- ---- ---- 244.50 +14.10 230.40 1850 ---- ---- ---- ---- 240.70 +14.00 226.70 1855 ---- ---- ---- ---- 236.90 +13.90 223.00 1860 ---- ---- ---- ---- 233.20 +13.80 219.40 1865 ---- ---- ---- ---- 229.50 +13.60 215.90 1870 ---- ---- ---- ---- 225.90 +13.60 212.30 1875 ---- ---- ---- ---- 222.30 +13.50 208.80 1880 ---- ---- ---- ---- 218.70 +13.30 205.40 1885 ---- ---- ---- ---- 215.20 +13.30 201.90 1890 ---- ---- ---- ---- 211.70 +13.10 198.60 1895 ---- ---- ---- ---- 208.20 +13.00 195.20 1900 ---- ---- ---- ---- 204.80 +12.90 191.90 1905 ---- ---- ---- ---- 201.50 +12.80 188.70 1910 ---- ---- ---- ---- 198.10 +12.70 185.40 1915 ---- ---- ---- ---- 194.80 +12.50 182.30 1920 ---- ---- ---- ---- 191.60 +12.50 179.10 1925 ---- ---- ---- ---- 188.40 +12.40 176.00 1930 ---- ---- ---- ---- 185.20 +12.20 173.00 1935 ---- ---- ---- ---- 182.10 +12.10 170.00 1940 ---- ---- ---- ---- 179.00 +11.90 167.10 1945 ---- ---- ---- ---- 176.00 +11.80 164.20 1950 ---- ---- ---- ---- 173.00 +11.70 161.30 1955 ---- ---- ---- ---- 170.10 +11.60 158.50 1960 ---- ---- ---- ---- 167.20 +11.50 155.70 1965 ---- ---- ---- ---- 164.30 +11.30 153.00 1970 ---- ---- ---- ---- 161.50 +11.20 150.30 1975 ---- ---- ---- ---- 158.70 +11.10 147.60 1980 ---- ---- ---- ---- 156.00 +11.00 145.00 1985 ---- ---- ---- ---- 153.30 +10.90 142.40 1990 ---- ---- ---- ---- 150.60 +10.80 139.80 1995 ---- ---- ---- ---- 148.00 +10.70 137.30 2000 ---- ---- ---- ---- 145.40 +10.60 134.80 1 2005 ---- ---- ---- ---- 142.80 +10.40 132.40 1 2010 ---- ---- ---- ---- 140.30 +10.30 130.00 2015 ---- ---- ---- ---- 137.80 +10.10 127.70 2020 ---- ---- ---- ---- 135.40 +10.00 125.40 2025 ---- ---- ---- ---- 133.00 +9.90 123.10 2030 ---- ---- ---- ---- 130.70 +9.80 120.90 2035 ---- ---- ---- ---- 128.30 +9.60 118.70 2040 ---- ---- ---- ---- 126.10 +9.60 116.50 2045 ---- ---- ---- ---- 123.90 +9.50 114.40 2050 ---- ---- ---- ---- 121.70 +9.30 112.40 2055 ---- ---- ---- ---- 119.50 +9.20 110.30 2060 ---- ---- ---- ---- 117.40 +9.10 108.30 2065 ---- ---- ---- ---- 115.40 +9.00 106.40 2070 ---- ---- ---- ---- 113.30 +8.80 104.50 2075 ---- ---- ---- ---- 111.40 +8.80 102.60 2080 ---- ---- ---- ---- 109.40 +8.60 100.80 2085 ---- ---- ---- ---- 107.50 +8.50 99.00 2090 ---- ---- ---- ---- 105.70 +8.40 97.30 2095 ---- ---- ---- ---- 103.90 +8.30 95.60 2100 ---- ---- ---- ---- 102.10 +8.20 93.90 2105 ---- ---- ---- ---- 100.30 +8.00 92.30 2110 ---- ---- ---- ---- 98.60 +7.90 90.70 2115 ---- ---- ---- ---- 96.90 +7.80 89.10 2120 ---- ---- ---- ---- 95.30 +7.70 87.60 2125 ---- ---- ---- ---- 93.70 +7.60 86.10 2130 ---- ---- ---- ---- 92.10 +7.50 84.60 2135 ---- ---- ---- ---- 90.60 +7.40 83.20 2140 ---- ---- ---- ---- 89.10 +7.40 81.70 2145 ---- ---- ---- ---- 87.60 +7.20 80.40 2150 ---- ---- ---- ---- 86.10 +7.10 79.00 2155 ---- ---- ---- ---- 84.70 +7.00 77.70 2160 ---- ---- ---- ---- 83.30 +6.90 76.40 2165 ---- ---- ---- ---- 82.00 +6.90 75.10 2170 ---- ---- ---- ---- 80.60 +6.70 73.90 2175 ---- ---- ---- ---- 79.30 +6.60 72.70 2180 ---- ---- ---- ---- 78.00 +6.50 71.50 2185 ---- ---- ---- ---- 76.80 +6.50 70.30 2190 ---- ---- ---- ---- 75.50 +6.40 69.10 2195 ---- ---- ---- ---- 74.30 +6.30 68.00 2200 ---- ---- ---- ---- 73.10 +6.20 66.90 2205 ---- ---- ---- ---- 72.00 +6.20 65.80 2210 ---- ---- ---- ---- 70.80 +6.00 64.80 2215 ---- ---- ---- ---- 69.70 +6.00 63.70 2220 ---- ---- ---- ---- 68.60 +5.90 62.70 2225 ---- ---- ---- ---- 67.50 +5.80 61.70 2230 ---- ---- ---- ---- 66.50 +5.80 60.70 2235 ---- ---- ---- ---- 65.40 +5.60 59.80 2240 ---- ---- ---- ---- 64.40 +5.50 58.90 2245 ---- ---- ---- ---- 63.40 +5.50 57.90 2250 ---- ---- ---- ---- 62.40 +5.40 57.00 2255 ---- ---- ---- ---- 61.50 +5.40 56.10 2260 ---- ---- ---- ---- 60.60 +5.30 55.30 2265 ---- ---- ---- ---- 59.60 +5.20 54.40 2270 ---- ---- ---- ---- 58.70 +5.10 53.60 2275 ---- ---- ---- ---- 57.90 +5.10 52.80 2280 ---- ---- ---- ---- 57.00 +5.00 52.00 2285 ---- ---- ---- ---- 56.10 +4.90 51.20 2290 ---- ---- ---- ---- 55.30 +4.80 50.50 2295 ---- ---- ---- ---- 54.50 +4.80 49.70 2300 ---- ---- ---- ---- 53.70 +4.70 49.00 2305 ---- ---- ---- ---- 52.90 +4.70 48.20 2310 ---- ---- ---- ---- 52.10 +4.60 47.50 2315 ---- ---- ---- ---- 51.40 +4.60 46.80 2320 ---- ---- ---- ---- 50.60 +4.40 46.20 2325 ---- ---- ---- ---- 49.90 +4.40 45.50 2330 ---- ---- ---- ---- 49.20 +4.40 44.80 2335 ---- ---- ---- ---- 48.50 +4.30 44.20 2340 ---- ---- ---- ---- 47.80 +4.30 43.50 2345 ---- ---- ---- ---- 47.10 +4.20 42.90 2350 ---- ---- ---- ---- 46.40 +4.10 42.30 2355 ---- ---- ---- ---- 45.80 +4.10 41.70 2360 ---- ---- ---- ---- 45.10 +4.00 41.10 2365 ---- ---- ---- ---- 44.50 +4.00 40.50 2370 ---- ---- ---- ---- 43.90 +4.00 39.90 2375 ---- ---- ---- ---- 43.20 +3.80 39.40 2380 ---- ---- ---- ---- 42.60 +3.80 38.80 2385 ---- ---- ---- ---- 42.00 +3.80 38.20 2390 ---- ---- ---- ---- 41.40 +3.70 37.70 2400 ---- ---- ---- ---- 40.20 +3.60 36.60 2410 ---- ---- ---- ---- 39.10 +3.50 35.60 2420 ---- ---- ---- ---- 38.00 +3.40 34.60 2425 ---- ---- ---- ---- 37.40 +3.30 34.10 2430 ---- ---- ---- ---- 36.90 +3.30 33.60 2440 ---- ---- ---- ---- 35.80 +3.20 32.60 2450 ---- ---- ---- ---- 34.80 +3.10 31.70 2460 ---- ---- ---- ---- 33.80 +3.10 30.70 2470 ---- ---- ---- ---- 32.80 +3.00 29.80 2475 ---- ---- ---- ---- 32.40 +3.00 29.40 2480 ---- ---- ---- ---- 31.90 +2.90 29.00 2500 ---- ---- ---- ---- 30.10 +2.80 27.30 48 2525 ---- ---- ---- ---- 28.00 +2.60 25.40 2550 ---- ---- ---- ---- 26.00 +2.40 23.60 2575 ---- ---- ---- ---- 24.20 +2.30 21.90 2600 ---- ---- ---- ---- 22.50 +2.10 20.40 104 2625 ---- ---- ---- ---- 21.00 +2.00 19.00 2650 ---- ---- ---- ---- 19.60 +1.90 17.70 2675 ---- ---- ---- ---- 18.30 +1.70 16.60 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 577.20 +18.50 558.70 1525 ---- ---- ---- ---- 552.20 +18.50 533.70 1550 ---- ---- ---- ---- 527.20 +18.50 508.70 1575 ---- ---- ---- ---- 502.20 +18.40 483.80 1600 ---- ---- ---- ---- 477.40 +18.10 459.30 1625 ---- ---- ---- ---- 453.10 +17.70 435.40 1650 ---- ---- ---- ---- 429.30 +17.40 411.90 1675 ---- ---- ---- ---- 405.90 +17.00 388.90 1690 ---- ---- ---- ---- 392.20 +16.80 375.40 1700 ---- ---- ---- ---- 383.10 +16.70 366.40 1710 ---- ---- ---- ---- 374.10 +16.50 357.60 1720 ---- ---- ---- ---- 365.20 +16.40 348.80 1725 ---- ---- ---- ---- 360.80 +16.30 344.50 1730 ---- ---- ---- ---- 356.40 +16.20 340.20 1740 ---- ---- ---- ---- 347.70 +16.10 331.60 1750 ---- ---- ---- ---- 339.00 +15.90 323.10 1760 ---- ---- ---- ---- 330.40 +15.70 314.70 1770 ---- ---- ---- ---- 322.00 +15.60 306.40 1775 ---- ---- ---- ---- 317.80 +15.50 302.30 1780 ---- ---- ---- ---- 313.60 +15.40 298.20 1790 ---- ---- ---- ---- 305.30 +15.30 290.00 1795 ---- ---- ---- ---- 301.20 +15.20 286.00 1800 ---- ---- ---- ---- 297.10 +15.10 282.00 1805 ---- ---- ---- ---- 293.00 +15.00 278.00 1810 ---- ---- ---- ---- 289.00 +14.90 274.10 1815 ---- ---- ---- ---- 284.90 +14.80 270.10 1820 ---- ---- ---- ---- 280.90 +14.70 266.20 1825 ---- ---- ---- ---- 277.00 +14.70 262.30 1830 ---- ---- ---- ---- 273.00 +14.50 258.50 1835 ---- ---- ---- ---- 269.10 +14.40 254.70 1840 ---- ---- ---- ---- 265.20 +14.30 250.90 1845 ---- ---- ---- ---- 261.40 +14.30 247.10 1850 ---- ---- ---- ---- 257.60 +14.20 243.40 1855 ---- ---- ---- ---- 253.80 +14.10 239.70 1860 ---- ---- ---- ---- 250.00 +14.00 236.00 1865 ---- ---- ---- ---- 246.30 +13.90 232.40 1870 ---- ---- ---- ---- 242.60 +13.80 228.80 1875 ---- ---- ---- ---- 238.90 +13.70 225.20 1880 ---- ---- ---- ---- 235.30 +13.60 221.70 1885 ---- ---- ---- ---- 231.70 +13.50 218.20 1890 ---- ---- ---- ---- 228.10 +13.30 214.80 1895 ---- ---- ---- ---- 224.60 +13.20 211.40 1900 ---- ---- ---- ---- 221.10 +13.10 208.00 1905 ---- ---- ---- ---- 217.70 +13.10 204.60 1910 ---- ---- ---- ---- 214.30 +13.00 201.30 1915 ---- ---- ---- ---- 210.90 +12.80 198.10 1920 ---- ---- ---- ---- 207.60 +12.70 194.90 1925 ---- ---- ---- ---- 204.30 +12.60 191.70 1930 ---- ---- ---- ---- 201.00 +12.50 188.50 1935 ---- ---- ---- ---- 197.80 +12.40 185.40 1940 ---- ---- ---- ---- 194.60 +12.20 182.40 1945 ---- ---- ---- ---- 191.50 +12.10 179.40 1950 ---- ---- ---- ---- 188.40 +12.00 176.40 1955 ---- ---- ---- ---- 185.40 +11.90 173.50 1960 ---- ---- ---- ---- 182.40 +11.80 170.60 1965 ---- ---- ---- ---- 179.40 +11.70 167.70 1970 ---- ---- ---- ---- 176.50 +11.60 164.90 1975 ---- ---- ---- ---- 173.60 +11.50 162.10 1980 ---- ---- ---- ---- 170.70 +11.30 159.40 1985 ---- ---- ---- ---- 167.90 +11.20 156.70 1990 ---- ---- ---- ---- 165.10 +11.00 154.10 1995 ---- ---- ---- ---- 162.40 +11.00 151.40 2000 ---- ---- ---- ---- 159.70 +10.90 148.80 2005 ---- ---- ---- ---- 157.00 +10.70 146.30 2010 ---- ---- ---- ---- 154.40 +10.60 143.80 2015 ---- ---- ---- ---- 151.80 +10.50 141.30 2020 ---- ---- ---- ---- 149.20 +10.30 138.90 2025 ---- ---- ---- ---- 146.70 +10.20 136.50 2030 ---- ---- ---- ---- 144.20 +10.10 134.10 2035 ---- ---- ---- ---- 141.70 +9.90 131.80 2040 ---- ---- ---- ---- 139.30 +9.80 129.50 2045 ---- ---- ---- ---- 136.90 +9.60 127.30 2050 ---- ---- ---- ---- 134.60 +9.50 125.10 2055 ---- ---- ---- ---- 132.30 +9.40 122.90 2060 ---- ---- ---- ---- 130.10 +9.30 120.80 2065 ---- ---- ---- ---- 127.90 +9.20 118.70 2070 ---- ---- ---- ---- 125.70 +9.00 116.70 2075 ---- ---- ---- ---- 123.60 +8.90 114.70 2080 ---- ---- ---- ---- 121.50 +8.80 112.70 2085 ---- ---- ---- ---- 119.50 +8.70 110.80 2090 ---- ---- ---- ---- 117.50 +8.50 109.00 2095 ---- ---- ---- ---- 115.60 +8.50 107.10 2100 ---- ---- ---- ---- 113.70 +8.40 105.30 100 2105 ---- ---- ---- ---- 111.80 +8.20 103.60 2110 ---- ---- ---- ---- 110.00 +8.10 101.90 2115 ---- ---- ---- ---- 108.20 +8.00 100.20 2120 ---- ---- ---- ---- 106.50 +7.90 98.60 2125 ---- ---- ---- ---- 104.80 +7.80 97.00 2130 ---- ---- ---- ---- 103.20 +7.80 95.40 2135 ---- ---- ---- ---- 101.60 +7.70 93.90 2140 ---- ---- ---- ---- 100.00 +7.60 92.40 2145 ---- ---- ---- ---- 98.40 +7.50 90.90 2150 ---- ---- ---- ---- 96.90 +7.40 89.50 630 2155 ---- ---- ---- ---- 95.40 +7.30 88.10 2160 ---- ---- ---- ---- 94.00 +7.30 86.70 2165 ---- ---- ---- ---- 92.60 +7.20 85.40 2170 ---- ---- ---- ---- 91.20 +7.10 84.10 2175 ---- ---- ---- ---- 89.80 +7.00 82.80 2180 ---- ---- ---- ---- 88.50 +7.00 81.50 2185 ---- ---- ---- ---- 87.20 +7.00 80.20 2190 ---- ---- ---- ---- 85.90 +6.90 79.00 2195 ---- ---- ---- ---- 84.60 +6.80 77.80 2200 ---- ---- ---- ---- 83.30 +6.70 76.60 2205 ---- ---- ---- ---- 82.10 +6.60 75.50 2210 ---- ---- ---- ---- 80.90 +6.50 74.40 2215 ---- ---- ---- ---- 79.70 +6.50 73.20 2220 ---- ---- ---- ---- 78.50 +6.40 72.10 2225 ---- ---- ---- ---- 77.40 +6.30 71.10 2230 ---- ---- ---- ---- 76.20 +6.20 70.00 2235 ---- ---- ---- ---- 75.10 +6.10 69.00 2240 ---- ---- ---- ---- 74.00 +6.10 67.90 2245 ---- ---- ---- ---- 72.90 +6.00 66.90 2250 ---- ---- ---- ---- 71.90 +5.90 66.00 2255 ---- ---- ---- ---- 70.80 +5.80 65.00 2260 ---- ---- ---- ---- 69.80 +5.70 64.10 2265 ---- ---- ---- ---- 68.80 +5.70 63.10 2270 ---- ---- ---- ---- 67.80 +5.60 62.20 2275 ---- ---- ---- ---- 66.80 +5.50 61.30 2280 ---- ---- ---- ---- 65.90 +5.50 60.40 2285 ---- ---- ---- ---- 65.00 +5.40 59.60 2290 ---- ---- ---- ---- 64.00 +5.30 58.70 2295 ---- ---- ---- ---- 63.10 +5.20 57.90 2300 ---- ---- ---- ---- 62.30 +5.20 57.10 2305 ---- ---- ---- ---- 61.40 +5.10 56.30 2310 ---- ---- ---- ---- 60.60 +5.10 55.50 2315 ---- ---- ---- ---- 59.70 +4.90 54.80 2320 ---- ---- ---- ---- 58.90 +4.90 54.00 2325 ---- ---- ---- ---- 58.10 +4.80 53.30 2330 ---- ---- ---- ---- 57.30 +4.70 52.60 2335 ---- ---- ---- ---- 56.60 +4.70 51.90 2340 ---- ---- ---- ---- 55.80 +4.60 51.20 2345 ---- ---- ---- ---- 55.10 +4.60 50.50 2350 ---- ---- ---- ---- 54.30 +4.50 49.80 2355 ---- ---- ---- ---- 53.60 +4.50 49.10 2360 ---- ---- ---- ---- 52.90 +4.40 48.50 2365 ---- ---- ---- ---- 52.20 +4.40 47.80 2370 ---- ---- ---- ---- 51.50 +4.30 47.20 2375 ---- ---- ---- ---- 50.90 +4.30 46.60 2380 ---- ---- ---- ---- 50.20 +4.20 46.00 2385 ---- ---- ---- ---- 49.50 +4.10 45.40 2390 ---- ---- ---- ---- 48.90 +4.10 44.80 2395 ---- ---- ---- ---- 48.20 +4.00 44.20 2400 ---- ---- ---- ---- 47.60 +4.00 43.60 2410 ---- ---- ---- ---- 46.40 +3.90 42.50 2420 ---- ---- ---- ---- 45.20 +3.90 41.30 2425 ---- ---- ---- ---- 44.60 +3.80 40.80 2430 ---- ---- ---- ---- 44.00 +3.80 40.20 2440 ---- ---- ---- ---- 42.80 +3.60 39.20 2450 ---- ---- ---- ---- 41.70 +3.60 38.10 2460 ---- ---- ---- ---- 40.60 +3.50 37.10 2470 ---- ---- ---- ---- 39.50 +3.30 36.20 2475 ---- ---- ---- ---- 39.00 +3.30 35.70 2480 ---- ---- ---- ---- 38.50 +3.30 35.20 2490 ---- ---- ---- ---- 37.50 +3.20 34.30 2500 ---- ---- ---- ---- 36.50 +3.20 33.30 2525 ---- ---- ---- ---- 34.10 +2.90 31.20 2550 ---- ---- ---- ---- 31.90 +2.80 29.10 2575 ---- ---- ---- ---- 29.80 +2.60 27.20 2600 ---- ---- ---- ---- 27.90 +2.50 25.40 2625 ---- ---- ---- ---- 26.10 +2.30 23.80 2650 ---- ---- ---- ---- 24.40 +2.20 22.20 2675 ---- ---- ---- ---- 22.90 +2.10 20.80 2700 ---- ---- ---- ---- 21.40 +1.90 19.50 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1127.20 +18.50 1108.70 975 ---- ---- ---- ---- 1102.20 +18.50 1083.70 1000 ---- ---- ---- ---- 1077.20 +18.50 1058.70 1025 ---- ---- ---- ---- 1052.20 +18.50 1033.70 1050 ---- ---- ---- ---- 1027.20 +18.50 1008.70 1075 ---- ---- ---- ---- 1002.20 +18.50 983.70 1100 ---- ---- ---- ---- 977.20 +18.50 958.70 1125 ---- ---- ---- ---- 952.20 +18.50 933.70 1130 ---- ---- ---- ---- 947.20 +18.50 928.70 1140 ---- ---- ---- ---- 937.20 +18.50 918.70 1150 ---- ---- ---- ---- 927.20 +18.50 908.70 1160 ---- ---- ---- ---- 917.20 +18.50 898.70 1170 ---- ---- ---- ---- 907.20 +18.50 888.70 1175 ---- ---- ---- ---- 902.20 +18.50 883.70 1180 ---- ---- ---- ---- 897.20 +18.50 878.70 1190 ---- ---- ---- ---- 887.20 +18.50 868.70 1200 ---- ---- ---- ---- 877.20 +18.50 858.70 1210 ---- ---- ---- ---- 867.20 +18.50 848.70 1220 ---- ---- ---- ---- 857.20 +18.50 838.70 1225 ---- ---- ---- ---- 852.20 +18.50 833.70 1230 ---- ---- ---- ---- 847.20 +18.50 828.70 1235 ---- ---- ---- ---- 842.20 +18.50 823.70 1240 ---- ---- ---- ---- 837.20 +18.50 818.70 1245 ---- ---- ---- ---- 832.20 +18.50 813.70 1250 ---- ---- ---- ---- 827.20 +18.50 808.70 1255 ---- ---- ---- ---- 822.20 +18.50 803.70 1260 ---- ---- ---- ---- 817.20 +18.50 798.70 1265 ---- ---- ---- ---- 812.20 +18.50 793.70 1270 ---- ---- ---- ---- 807.20 +18.50 788.70 1275 ---- ---- ---- ---- 802.20 +18.50 783.70 1280 ---- ---- ---- ---- 797.20 +18.50 778.70 1285 ---- ---- ---- ---- 792.20 +18.50 773.70 1290 ---- ---- ---- ---- 787.20 +18.50 768.70 1295 ---- ---- ---- ---- 782.20 +18.50 763.70 1300 ---- ---- ---- ---- 777.20 +18.50 758.70 1305 ---- ---- ---- ---- 772.20 +18.50 753.70 1310 ---- ---- ---- ---- 767.20 +18.50 748.70 1315 ---- ---- ---- ---- 762.20 +18.50 743.70 1320 ---- ---- ---- ---- 757.20 +18.50 738.70 1325 ---- ---- ---- ---- 752.20 +18.50 733.70 1330 ---- ---- ---- ---- 747.20 +18.50 728.70 1335 ---- ---- ---- ---- 742.20 +18.50 723.70 1340 ---- ---- ---- ---- 737.20 +18.50 718.70 1345 ---- ---- ---- ---- 732.20 +18.50 713.70 1350 ---- ---- ---- ---- 727.20 +18.50 708.70 1355 ---- ---- ---- ---- 722.20 +18.50 703.70 1360 ---- ---- ---- ---- 717.20 +18.50 698.70 1365 ---- ---- ---- ---- 712.20 +18.50 693.70 1370 ---- ---- ---- ---- 707.20 +18.50 688.70 1375 ---- ---- ---- ---- 702.20 +18.50 683.70 1380 ---- ---- ---- ---- 697.20 +18.50 678.70 1385 ---- ---- ---- ---- 692.20 +18.50 673.70 1390 ---- ---- ---- ---- 687.20 +18.50 668.70 1395 ---- ---- ---- ---- 682.20 +18.50 663.70 1400 ---- ---- ---- ---- 677.20 +18.50 658.70 1405 ---- ---- ---- ---- 672.20 +18.50 653.70 1410 ---- ---- ---- ---- 667.20 +18.50 648.70 1415 ---- ---- ---- ---- 662.20 +18.50 643.70 1420 ---- ---- ---- ---- 657.20 +18.50 638.70 1425 ---- ---- ---- ---- 652.20 +18.50 633.70 1430 ---- ---- ---- ---- 647.20 +18.50 628.70 1435 ---- ---- ---- ---- 642.20 +18.50 623.70 1440 ---- ---- ---- ---- 637.20 +18.50 618.70 1445 ---- ---- ---- ---- 632.20 +18.50 613.70 1450 ---- ---- ---- ---- 627.20 +18.50 608.70 1455 ---- ---- ---- ---- 622.20 +18.50 603.70 1460 ---- ---- ---- ---- 617.20 +18.50 598.70 1465 ---- ---- ---- ---- 612.20 +18.50 593.70 1470 ---- ---- ---- ---- 607.20 +18.50 588.70 1475 ---- ---- ---- ---- 602.20 +18.50 583.70 1480 ---- ---- ---- ---- 597.20 +18.50 578.70 1485 ---- ---- ---- ---- 592.20 +18.50 573.70 1490 ---- ---- ---- ---- 587.20 +18.50 568.70 1495 ---- ---- ---- ---- 582.20 +18.50 563.70 1500 ---- ---- ---- ---- 577.20 +18.50 558.70 1505 ---- ---- ---- ---- 572.20 +18.50 553.70 1510 ---- ---- ---- ---- 567.20 +18.50 548.70 1515 ---- ---- ---- ---- 562.20 +18.50 543.70 1520 ---- ---- ---- ---- 557.20 +18.50 538.70 1525 ---- ---- ---- ---- 552.20 +18.50 533.70 1530 ---- ---- ---- ---- 547.20 +18.50 528.70 1535 ---- ---- ---- ---- 542.20 +18.50 523.70 1540 ---- ---- ---- ---- 537.20 +18.50 518.70 1545 ---- ---- ---- ---- 532.20 +18.50 513.70 1550 ---- ---- ---- ---- 527.20 +18.50 508.70 1555 ---- ---- ---- ---- 522.20 +18.50 503.70 1560 ---- ---- ---- ---- 517.20 +18.50 498.70 1565 ---- ---- ---- ---- 512.20 +18.40 493.80 1570 ---- ---- ---- ---- 507.20 +18.40 488.80 1575 ---- ---- ---- ---- 502.20 +18.30 483.90 1580 ---- ---- ---- ---- 497.30 +18.30 479.00 1585 ---- ---- ---- ---- 492.30 +18.20 474.10 1590 ---- ---- ---- ---- 487.40 +18.20 469.20 1595 ---- ---- ---- ---- 482.50 +18.10 464.40 1600 ---- ---- ---- ---- 477.60 +18.00 459.60 1605 ---- ---- ---- ---- 472.80 +18.00 454.80 1610 ---- ---- ---- ---- 467.90 +17.90 450.00 1615 ---- ---- ---- ---- 463.10 +17.90 445.20 1620 ---- ---- ---- ---- 458.30 +17.80 440.50 1625 ---- ---- ---- ---- 453.50 +17.70 435.80 1630 ---- ---- ---- ---- 448.80 +17.70 431.10 1635 ---- ---- ---- ---- 444.00 +17.60 426.40 1640 ---- ---- ---- ---- 439.30 +17.60 421.70 1645 ---- ---- ---- ---- 434.60 +17.50 417.10 1650 ---- ---- ---- ---- 429.90 +17.40 412.50 1655 ---- ---- ---- ---- 425.30 +17.40 407.90 1660 ---- ---- ---- ---- 420.60 +17.30 403.30 1665 ---- ---- ---- ---- 416.00 +17.30 398.70 1670 ---- ---- ---- ---- 411.40 +17.20 394.20 1675 ---- ---- ---- ---- 406.80 +17.10 389.70 1680 ---- ---- ---- ---- 402.30 +17.10 385.20 1685 ---- ---- ---- ---- 397.70 +17.00 380.70 1690 ---- ---- ---- ---- 393.20 +17.00 376.20 1695 ---- ---- ---- ---- 388.70 +16.90 371.80 1700 ---- ---- ---- ---- 384.20 +16.80 367.40 1705 ---- ---- ---- ---- 379.70 +16.70 363.00 1710 ---- ---- ---- ---- 375.30 +16.70 358.60 1715 ---- ---- ---- ---- 370.90 +16.60 354.30 1720 ---- ---- ---- ---- 366.50 +16.60 349.90 1725 ---- ---- ---- ---- 362.10 +16.50 345.60 1730 ---- ---- ---- ---- 357.70 +16.30 341.40 1735 ---- ---- ---- ---- 353.40 +16.30 337.10 1740 ---- ---- ---- ---- 349.00 +16.20 332.80 1745 ---- ---- ---- ---- 344.80 +16.20 328.60 1750 ---- ---- ---- ---- 340.50 +16.10 324.40 1755 ---- ---- ---- ---- 336.20 +16.00 320.20 1760 ---- ---- ---- ---- 332.00 +15.90 316.10 1765 ---- ---- ---- ---- 327.80 +15.80 312.00 1770 ---- ---- ---- ---- 323.60 +15.70 307.90 1775 ---- ---- ---- ---- 319.40 +15.60 303.80 1780 ---- ---- ---- ---- 315.30 +15.60 299.70 1785 ---- ---- ---- ---- 311.20 +15.50 295.70 1790 ---- ---- ---- ---- 307.10 +15.50 291.60 1795 ---- ---- ---- ---- 303.00 +15.40 287.60 1800 ---- ---- ---- ---- 298.90 +15.20 283.70 1805 ---- ---- ---- ---- 294.90 +15.20 279.70 1810 ---- ---- ---- ---- 290.90 +15.10 275.80 1815 ---- ---- ---- ---- 286.90 +15.00 271.90 1820 ---- ---- ---- ---- 283.00 +15.00 268.00 1825 ---- ---- ---- ---- 279.10 +14.90 264.20 1830 ---- ---- ---- ---- 275.20 +14.90 260.30 1835 ---- ---- ---- ---- 271.30 +14.80 256.50 1840 ---- ---- ---- ---- 267.50 +14.70 252.80 1845 ---- ---- ---- ---- 263.60 +14.60 249.00 1850 ---- ---- ---- ---- 259.90 +14.60 245.30 1855 ---- ---- ---- ---- 256.10 +14.50 241.60 1860 ---- ---- ---- ---- 252.40 +14.40 238.00 1865 ---- ---- ---- ---- 248.70 +14.40 234.30 1870 ---- ---- ---- ---- 245.00 +14.30 230.70 1875 ---- ---- ---- ---- 241.40 +14.20 227.20 1880 ---- ---- ---- ---- 237.80 +14.20 223.60 1885 ---- ---- ---- ---- 234.20 +14.10 220.10 1890 ---- ---- ---- ---- 230.70 +14.00 216.70 1895 ---- ---- ---- ---- 227.20 +13.90 213.30 1900 ---- ---- ---- ---- 223.70 +13.80 209.90 1905 ---- ---- ---- ---- 220.30 +13.80 206.50 1910 ---- ---- ---- ---- 216.90 +13.70 203.20 1915 ---- ---- ---- ---- 213.60 +13.70 199.90 1920 ---- ---- ---- ---- 210.20 +13.50 196.70 1925 ---- ---- ---- ---- 207.00 +13.50 193.50 1930 ---- ---- ---- ---- 203.70 +13.40 190.30 1935 ---- ---- ---- ---- 200.50 +13.30 187.20 1940 ---- ---- ---- ---- 197.40 +13.20 184.20 1945 ---- ---- ---- ---- 194.30 +13.20 181.10 1950 ---- ---- ---- ---- 191.20 +13.00 178.20 1955 ---- ---- ---- ---- 188.10 +12.90 175.20 1960 ---- ---- ---- ---- 185.20 +12.90 172.30 1965 ---- ---- ---- ---- 182.20 +12.70 169.50 1970 ---- ---- ---- ---- 179.30 +12.60 166.70 1975 ---- ---- ---- ---- 176.40 +12.50 163.90 1980 ---- ---- ---- ---- 173.60 +12.40 161.20 1985 ---- ---- ---- ---- 170.90 +12.30 158.60 1990 ---- ---- ---- ---- 168.10 +12.10 156.00 1995 ---- ---- ---- ---- 165.50 +12.00 153.50 2000 ---- ---- ---- ---- 162.80 +11.80 151.00 258 2005 ---- ---- ---- ---- 160.20 +11.70 148.50 2010 ---- ---- ---- ---- 157.70 +11.60 146.10 2015 ---- ---- ---- ---- 155.20 +11.40 143.80 2020 ---- ---- ---- ---- 152.80 +11.30 141.50 1 2025 ---- ---- ---- ---- 150.40 +11.10 139.30 2030 ---- ---- ---- ---- 148.10 +11.00 137.10 2035 ---- ---- ---- ---- 145.80 +10.80 135.00 2040 ---- ---- ---- ---- 143.50 +10.50 133.00 2045 ---- ---- ---- ---- 141.30 +10.30 131.00 2050 ---- ---- ---- ---- 139.20 +10.20 129.00 2055 ---- ---- ---- ---- 137.10 +10.00 127.10 2060 ---- ---- ---- ---- 135.10 +9.80 125.30 2065 ---- ---- ---- ---- 133.10 +9.60 123.50 2070 ---- ---- ---- ---- 131.20 +9.40 121.80 2075 ---- ---- ---- ---- 129.30 +9.20 120.10 2080 ---- ---- ---- ---- 127.50 +9.00 118.50 2085 ---- ---- ---- ---- 125.70 +8.80 116.90 2090 ---- ---- ---- ---- 123.90 +8.60 115.30 2095 ---- ---- ---- ---- 122.20 +8.40 113.80 2100 ---- 119.70B 110.90A 110.90A 120.50 +8.30 112.20 470 2105 ---- ---- ---- ---- 118.80 +8.10 110.70 2110 ---- ---- ---- ---- 117.10 +7.90 109.20 2115 ---- ---- ---- ---- 115.50 +7.80 107.70 2120 ---- ---- ---- ---- 113.90 +7.70 106.20 2125 ---- ---- ---- ---- 112.20 +7.50 104.70 2130 ---- ---- ---- ---- 110.60 +7.40 103.20 2135 ---- ---- ---- ---- 109.10 +7.30 101.80 2140 ---- ---- ---- ---- 107.50 +7.20 100.30 2145 ---- ---- ---- ---- 105.90 +7.00 98.90 2150 ---- ---- ---- ---- 104.40 +7.00 97.40 600 2155 ---- ---- ---- ---- 102.90 +6.90 96.00 2160 ---- ---- ---- ---- 101.40 +6.80 94.60 2165 ---- ---- ---- ---- 99.90 +6.70 93.20 2170 ---- ---- ---- ---- 98.50 +6.60 91.90 2175 ---- ---- ---- ---- 97.00 +6.50 90.50 2180 ---- ---- ---- ---- 95.60 +6.40 89.20 2185 ---- ---- ---- ---- 94.20 +6.40 87.80 2190 ---- ---- ---- ---- 92.80 +6.30 86.50 2195 ---- ---- ---- ---- 91.40 +6.20 85.20 2200 ---- ---- ---- ---- 90.10 +6.10 84.00 2205 ---- ---- ---- ---- 88.70 +6.00 82.70 2210 ---- ---- ---- ---- 87.40 +6.00 81.40 2215 ---- ---- ---- ---- 86.10 +5.90 80.20 2220 ---- ---- ---- ---- 84.80 +5.80 79.00 2225 ---- ---- ---- ---- 83.60 +5.80 77.80 2230 ---- ---- ---- ---- 82.30 +5.70 76.60 2235 ---- ---- ---- ---- 81.10 +5.60 75.50 2240 ---- ---- ---- ---- 79.90 +5.60 74.30 2245 ---- ---- ---- ---- 78.70 +5.50 73.20 2250 ---- ---- ---- ---- 77.60 +5.50 72.10 2255 ---- ---- ---- ---- 76.40 +5.30 71.10 2260 ---- ---- ---- ---- 75.30 +5.30 70.00 2265 ---- ---- ---- ---- 74.20 +5.20 69.00 2270 ---- ---- ---- ---- 73.20 +5.20 68.00 2275 ---- ---- ---- ---- 72.10 +5.10 67.00 2280 ---- ---- ---- ---- 71.10 +5.10 66.00 2285 ---- ---- ---- ---- 70.10 +5.10 65.00 2290 ---- ---- ---- ---- 69.10 +5.00 64.10 2295 ---- ---- ---- ---- 68.10 +4.90 63.20 2300 ---- 66.40B 61.90A 61.90A 67.20 +4.90 62.30 2 2305 ---- ---- ---- ---- 66.20 +4.70 61.50 2310 ---- ---- ---- ---- 65.30 +4.70 60.60 2315 ---- ---- ---- ---- 64.40 +4.60 59.80 2320 ---- ---- ---- ---- 63.60 +4.60 59.00 2325 ---- ---- ---- ---- 62.70 +4.50 58.20 2330 ---- ---- ---- ---- 61.90 +4.40 57.50 2335 ---- ---- ---- ---- 61.10 +4.40 56.70 2340 ---- ---- ---- ---- 60.30 +4.30 56.00 2345 ---- ---- ---- ---- 59.50 +4.20 55.30 2350 ---- 58.00B 54.20A 54.20A 58.70 +4.10 54.60 60 2355 ---- ---- ---- ---- 57.90 +4.00 53.90 2360 ---- ---- ---- ---- 57.20 +4.00 53.20 2365 ---- ---- ---- ---- 56.40 +3.90 52.50 2370 ---- ---- ---- ---- 55.70 +3.80 51.90 2375 ---- ---- ---- ---- 55.00 +3.80 51.20 2380 ---- ---- ---- ---- 54.30 +3.70 50.60 2385 ---- ---- ---- ---- 53.60 +3.70 49.90 2390 ---- ---- ---- ---- 52.90 +3.60 49.30 2395 ---- ---- ---- ---- 52.20 +3.50 48.70 2400 ---- ---- ---- ---- 51.50 +3.40 48.10 82 2410 ---- ---- ---- ---- 50.20 +3.30 46.90 2420 ---- ---- ---- ---- 49.00 +3.30 45.70 2425 ---- ---- ---- ---- 48.40 +3.20 45.20 2430 ---- ---- ---- ---- 47.80 +3.20 44.60 2440 ---- ---- ---- ---- 46.60 +3.10 43.50 2450 ---- ---- ---- ---- 45.40 +2.90 42.50 2460 ---- ---- ---- ---- 44.30 +2.80 41.50 2470 ---- ---- ---- ---- 43.30 +2.80 40.50 2475 ---- ---- ---- ---- 42.70 +2.70 40.00 2480 ---- ---- ---- ---- 42.20 +2.70 39.50 2490 ---- ---- ---- ---- 41.20 +2.60 38.60 2500 40.40 40.40 40.40 40.40 40.20 +2.50 11 37.70 5764 2525 ---- ---- ---- ---- 37.90 +2.30 35.60 2550 ---- ---- ---- ---- 35.80 +2.20 33.60 2575 ---- ---- ---- ---- 33.90 +2.10 31.80 2600 ---- ---- ---- ---- 32.00 +1.90 30.10 2625 ---- ---- ---- ---- 30.40 +1.90 28.50 2650 ---- ---- ---- ---- 28.80 +1.80 27.00 150 2675 ---- ---- ---- ---- 27.40 +1.70 25.70 2700 ---- ---- ---- ---- 26.00 +1.60 24.40 750 3000 ---- 14.60B ---- ---- 15.30 +.90 14.40 2885 3450 ---- ---- ---- ---- 8.30 -.30 8.60 3475 ---- ---- ---- ---- 8.00 -.40 8.40 3500 ---- ---- ---- ---- 7.80 -.50 8.30 4 4000 ---- ---- 5.00A 5.00A 4.80 -1.60 6.40 9 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 544.10 +18.50 525.60 1575 ---- ---- ---- ---- 519.10 +18.30 500.80 1600 ---- ---- ---- ---- 494.50 +17.90 476.60 1625 ---- ---- ---- ---- 470.40 +17.60 452.80 1650 ---- ---- ---- ---- 446.80 +17.30 429.50 1675 ---- ---- ---- ---- 423.70 +17.00 406.70 1700 ---- ---- ---- ---- 401.00 +16.50 384.50 1725 ---- ---- ---- ---- 378.90 +16.20 362.70 1740 ---- ---- ---- ---- 365.80 +15.90 349.90 1750 ---- ---- ---- ---- 357.20 +15.80 341.40 1760 ---- ---- ---- ---- 348.70 +15.60 333.10 1770 ---- ---- ---- ---- 340.30 +15.50 324.80 1775 ---- ---- ---- ---- 336.10 +15.40 320.70 1780 ---- ---- ---- ---- 332.00 +15.40 316.60 1790 ---- ---- ---- ---- 323.70 +15.20 308.50 1800 ---- ---- ---- ---- 315.60 +15.10 300.50 1810 ---- ---- ---- ---- 307.50 +14.90 292.60 1820 ---- ---- ---- ---- 299.50 +14.70 284.80 1825 ---- ---- ---- ---- 295.50 +14.60 280.90 1830 ---- ---- ---- ---- 291.60 +14.50 277.10 1840 ---- ---- ---- ---- 283.80 +14.30 269.50 1845 ---- ---- ---- ---- 279.90 +14.20 265.70 1850 ---- ---- ---- ---- 276.10 +14.20 261.90 1855 ---- ---- ---- ---- 272.30 +14.10 258.20 1860 ---- ---- ---- ---- 268.50 +14.00 254.50 1865 ---- ---- ---- ---- 264.80 +13.90 250.90 1870 ---- ---- ---- ---- 261.10 +13.80 247.30 1875 ---- ---- ---- ---- 257.40 +13.70 243.70 1880 ---- ---- ---- ---- 253.70 +13.60 240.10 1885 ---- ---- ---- ---- 250.10 +13.50 236.60 1890 ---- ---- ---- ---- 246.50 +13.40 233.10 1895 ---- ---- ---- ---- 242.90 +13.30 229.60 1900 ---- ---- ---- ---- 239.40 +13.20 226.20 1905 ---- ---- ---- ---- 235.90 +13.10 222.80 1910 ---- ---- ---- ---- 232.50 +13.10 219.40 1915 ---- ---- ---- ---- 229.00 +12.90 216.10 1920 ---- ---- ---- ---- 225.70 +12.90 212.80 1925 ---- ---- ---- ---- 222.30 +12.70 209.60 1930 ---- ---- ---- ---- 219.00 +12.60 206.40 1935 ---- ---- ---- ---- 215.70 +12.50 203.20 1940 ---- ---- ---- ---- 212.50 +12.40 200.10 1945 ---- ---- ---- ---- 209.30 +12.30 197.00 1950 ---- ---- ---- ---- 206.20 +12.20 194.00 1955 ---- ---- ---- ---- 203.00 +12.00 191.00 1960 ---- ---- ---- ---- 200.00 +12.00 188.00 1965 ---- ---- ---- ---- 196.90 +11.80 185.10 1970 ---- ---- ---- ---- 193.90 +11.70 182.20 1975 ---- ---- ---- ---- 191.00 +11.70 179.30 1980 ---- ---- ---- ---- 188.10 +11.60 176.50 1985 ---- ---- ---- ---- 185.20 +11.50 173.70 1990 ---- ---- ---- ---- 182.40 +11.40 171.00 1995 ---- ---- ---- ---- 179.60 +11.30 168.30 2000 ---- ---- ---- ---- 176.80 +11.10 165.70 2005 ---- ---- ---- ---- 174.10 +11.10 163.00 2010 ---- ---- ---- ---- 171.40 +10.90 160.50 2015 ---- ---- ---- ---- 168.70 +10.80 157.90 2020 ---- ---- ---- ---- 166.10 +10.70 155.40 2025 ---- ---- ---- ---- 163.60 +10.60 153.00 2030 ---- ---- ---- ---- 161.00 +10.50 150.50 2035 ---- ---- ---- ---- 158.50 +10.40 148.10 2040 ---- ---- ---- ---- 156.10 +10.30 145.80 2045 ---- ---- ---- ---- 153.60 +10.10 143.50 2050 ---- ---- ---- ---- 151.30 +10.10 141.20 2055 ---- ---- ---- ---- 148.90 +9.90 139.00 2060 ---- ---- ---- ---- 146.60 +9.80 136.80 2065 ---- ---- ---- ---- 144.30 +9.70 134.60 2070 ---- ---- ---- ---- 142.10 +9.60 132.50 2075 ---- ---- ---- ---- 139.90 +9.50 130.40 2080 ---- ---- ---- ---- 137.80 +9.50 128.30 2085 ---- ---- ---- ---- 135.60 +9.30 126.30 2090 ---- ---- ---- ---- 133.60 +9.20 124.40 2095 ---- ---- ---- ---- 131.50 +9.10 122.40 2100 ---- ---- ---- ---- 129.50 +9.00 120.50 2105 ---- ---- ---- ---- 127.60 +8.90 118.70 2110 ---- ---- ---- ---- 125.60 +8.80 116.80 2115 ---- ---- ---- ---- 123.70 +8.70 115.00 2120 ---- ---- ---- ---- 121.90 +8.60 113.30 2125 ---- ---- ---- ---- 120.10 +8.50 111.60 2130 ---- ---- ---- ---- 118.30 +8.40 109.90 2135 ---- ---- ---- ---- 116.50 +8.30 108.20 2140 ---- ---- ---- ---- 114.80 +8.20 106.60 2145 ---- ---- ---- ---- 113.10 +8.10 105.00 2150 ---- ---- ---- ---- 111.50 +8.00 103.50 2155 ---- ---- ---- ---- 109.80 +7.90 101.90 2160 ---- ---- ---- ---- 108.30 +7.90 100.40 2165 ---- ---- ---- ---- 106.70 +7.70 99.00 2170 ---- ---- ---- ---- 105.20 +7.70 97.50 2175 ---- ---- ---- ---- 103.70 +7.60 96.10 2180 ---- ---- ---- ---- 102.20 +7.50 94.70 2185 ---- ---- ---- ---- 100.80 +7.40 93.40 2190 ---- ---- ---- ---- 99.30 +7.30 92.00 2195 ---- ---- ---- ---- 98.00 +7.30 90.70 2200 ---- ---- ---- ---- 96.60 +7.10 89.50 2205 ---- ---- ---- ---- 95.30 +7.10 88.20 2210 ---- ---- ---- ---- 93.90 +6.90 87.00 2215 ---- ---- ---- ---- 92.70 +6.90 85.80 2220 ---- ---- ---- ---- 91.40 +6.80 84.60 2225 ---- ---- ---- ---- 90.20 +6.80 83.40 2230 ---- ---- ---- ---- 88.90 +6.60 82.30 2235 ---- ---- ---- ---- 87.70 +6.50 81.20 2240 ---- ---- ---- ---- 86.60 +6.50 80.10 2245 ---- ---- ---- ---- 85.40 +6.40 79.00 2250 ---- ---- ---- ---- 84.30 +6.30 78.00 2255 ---- ---- ---- ---- 83.20 +6.30 76.90 2260 ---- ---- ---- ---- 82.10 +6.20 75.90 2265 ---- ---- ---- ---- 81.00 +6.10 74.90 2270 ---- ---- ---- ---- 80.00 +6.10 73.90 2275 ---- ---- ---- ---- 78.90 +5.90 73.00 2280 ---- ---- ---- ---- 77.90 +5.90 72.00 2285 ---- ---- ---- ---- 76.90 +5.80 71.10 2290 ---- ---- ---- ---- 76.00 +5.80 70.20 2295 ---- ---- ---- ---- 75.00 +5.70 69.30 2300 ---- ---- ---- ---- 74.00 +5.60 68.40 2305 ---- ---- ---- ---- 73.10 +5.60 67.50 2310 ---- ---- ---- ---- 72.20 +5.50 66.70 2315 ---- ---- ---- ---- 71.30 +5.50 65.80 2320 ---- ---- ---- ---- 70.40 +5.40 65.00 2325 ---- ---- ---- ---- 69.50 +5.30 64.20 2330 ---- ---- ---- ---- 68.70 +5.30 63.40 2335 ---- ---- ---- ---- 67.90 +5.30 62.60 2340 ---- ---- ---- ---- 67.00 +5.10 61.90 2345 ---- ---- ---- ---- 66.20 +5.10 61.10 2350 ---- ---- ---- ---- 65.40 +5.00 60.40 2355 ---- ---- ---- ---- 64.60 +5.00 59.60 2360 ---- ---- ---- ---- 63.80 +4.90 58.90 2365 ---- ---- ---- ---- 63.10 +4.90 58.20 2370 ---- ---- ---- ---- 62.30 +4.80 57.50 2375 ---- ---- ---- ---- 61.60 +4.80 56.80 2380 ---- ---- ---- ---- 60.90 +4.70 56.20 2385 ---- ---- ---- ---- 60.20 +4.70 55.50 2390 ---- ---- ---- ---- 59.50 +4.60 54.90 2395 ---- ---- ---- ---- 58.80 +4.60 54.20 2400 ---- ---- ---- ---- 58.10 +4.50 53.60 2405 ---- ---- ---- ---- 57.40 +4.40 53.00 2410 ---- ---- ---- ---- 56.80 +4.40 52.40 2420 ---- ---- ---- ---- 55.50 +4.30 51.20 2425 ---- ---- ---- ---- 54.90 +4.30 50.60 2430 ---- ---- ---- ---- 54.20 +4.20 50.00 2440 ---- ---- ---- ---- 53.00 +4.10 48.90 2450 ---- ---- ---- ---- 51.90 +4.10 47.80 2460 ---- ---- ---- ---- 50.70 +3.90 46.80 2470 ---- ---- ---- ---- 49.60 +3.80 45.80 2475 ---- ---- ---- ---- 49.10 +3.80 45.30 2480 ---- ---- ---- ---- 48.60 +3.80 44.80 2490 ---- ---- ---- ---- 47.60 +3.80 43.80 2500 ---- ---- ---- ---- 46.60 +3.70 42.90 2510 ---- ---- ---- ---- 45.60 +3.60 42.00 2525 ---- ---- ---- ---- 44.20 +3.40 40.80 2550 ---- ---- ---- ---- 42.00 +3.20 38.80 2575 ---- ---- ---- ---- 40.00 +3.10 36.90 2600 ---- ---- ---- ---- 38.20 +3.00 35.20 2625 ---- ---- ---- ---- 36.40 +2.80 33.60 2650 ---- ---- ---- ---- 34.80 +2.70 32.10 2675 ---- ---- ---- ---- 33.30 +2.60 30.70 2700 ---- ---- ---- ---- 32.00 +2.50 29.50 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 544.10 +18.50 525.60 1575 ---- ---- ---- ---- 519.20 +18.10 501.10 1600 ---- ---- ---- ---- 494.90 +17.80 477.10 1625 ---- ---- ---- ---- 471.00 +17.50 453.50 1650 ---- ---- ---- ---- 447.60 +17.10 430.50 1675 ---- ---- ---- ---- 424.70 +16.80 407.90 1700 ---- ---- ---- ---- 402.30 +16.40 385.90 1725 ---- ---- ---- ---- 380.40 +16.10 364.30 1740 ---- ---- ---- ---- 367.50 +15.90 351.60 1750 ---- ---- ---- ---- 359.00 +15.70 343.30 1760 ---- ---- ---- ---- 350.60 +15.60 335.00 1770 ---- ---- ---- ---- 342.20 +15.40 326.80 1775 ---- ---- ---- ---- 338.10 +15.30 322.80 1780 ---- ---- ---- ---- 334.00 +15.20 318.80 1790 ---- ---- ---- ---- 325.80 +15.10 310.70 1800 ---- ---- ---- ---- 317.70 +14.90 302.80 1810 ---- ---- ---- ---- 309.70 +14.70 295.00 1820 ---- ---- ---- ---- 301.80 +14.50 287.30 1825 ---- ---- ---- ---- 297.90 +14.50 283.40 1830 ---- ---- ---- ---- 294.00 +14.40 279.60 1840 ---- ---- ---- ---- 286.30 +14.20 272.10 1845 ---- ---- ---- ---- 282.50 +14.10 268.40 1850 ---- ---- ---- ---- 278.70 +14.00 264.70 1855 ---- ---- ---- ---- 274.90 +13.90 261.00 1860 ---- ---- ---- ---- 271.20 +13.90 257.30 1865 ---- ---- ---- ---- 267.50 +13.80 253.70 1870 ---- ---- ---- ---- 263.80 +13.70 250.10 1875 ---- ---- ---- ---- 260.20 +13.60 246.60 1880 ---- ---- ---- ---- 256.50 +13.50 243.00 1885 ---- ---- ---- ---- 253.00 +13.40 239.60 1890 ---- ---- ---- ---- 249.40 +13.30 236.10 1895 ---- ---- ---- ---- 245.90 +13.20 232.70 1900 ---- ---- ---- ---- 242.40 +13.10 229.30 1905 ---- ---- ---- ---- 238.90 +13.00 225.90 1910 ---- ---- ---- ---- 235.50 +12.90 222.60 1915 ---- ---- ---- ---- 232.10 +12.80 219.30 1920 ---- ---- ---- ---- 228.80 +12.70 216.10 1925 ---- ---- ---- ---- 225.50 +12.60 212.90 1930 ---- ---- ---- ---- 222.20 +12.50 209.70 1935 ---- ---- ---- ---- 219.00 +12.40 206.60 1940 ---- ---- ---- ---- 215.80 +12.30 203.50 1945 ---- ---- ---- ---- 212.60 +12.20 200.40 1950 ---- ---- ---- ---- 209.50 +12.10 197.40 1955 ---- ---- ---- ---- 206.40 +12.00 194.40 1960 ---- ---- ---- ---- 203.40 +11.90 191.50 1965 ---- ---- ---- ---- 200.40 +11.80 188.60 1970 ---- ---- ---- ---- 197.40 +11.70 185.70 1975 ---- ---- ---- ---- 194.50 +11.60 182.90 1980 ---- ---- ---- ---- 191.60 +11.50 180.10 1985 ---- ---- ---- ---- 188.80 +11.40 177.40 1990 ---- ---- ---- ---- 186.00 +11.30 174.70 1995 ---- ---- ---- ---- 183.20 +11.20 172.00 2000 ---- ---- ---- ---- 180.50 +11.10 169.40 2005 ---- ---- ---- ---- 177.80 +11.00 166.80 2010 ---- ---- ---- ---- 175.10 +10.90 164.20 2015 ---- ---- ---- ---- 172.50 +10.80 161.70 2020 ---- ---- ---- ---- 169.90 +10.70 159.20 2025 ---- ---- ---- ---- 167.30 +10.50 156.80 2030 ---- ---- ---- ---- 164.80 +10.40 154.40 2035 ---- ---- ---- ---- 162.40 +10.40 152.00 2040 ---- ---- ---- ---- 159.90 +10.20 149.70 2045 ---- ---- ---- ---- 157.50 +10.10 147.40 2050 ---- ---- ---- ---- 155.20 +10.10 145.10 2055 ---- ---- ---- ---- 152.90 +10.00 142.90 2060 ---- ---- ---- ---- 150.60 +9.90 140.70 2065 ---- ---- ---- ---- 148.30 +9.70 138.60 2070 ---- ---- ---- ---- 146.10 +9.60 136.50 2075 ---- ---- ---- ---- 143.90 +9.50 134.40 2080 ---- ---- ---- ---- 141.80 +9.40 132.40 2085 ---- ---- ---- ---- 139.70 +9.30 130.40 2090 ---- ---- ---- ---- 137.60 +9.20 128.40 2095 ---- ---- ---- ---- 135.60 +9.10 126.50 2100 ---- ---- ---- ---- 133.60 +9.00 124.60 2105 ---- ---- ---- ---- 131.70 +8.90 122.80 2110 ---- ---- ---- ---- 129.80 +8.90 120.90 2115 ---- ---- ---- ---- 127.90 +8.70 119.20 2120 ---- ---- ---- ---- 126.00 +8.60 117.40 2125 ---- ---- ---- ---- 124.20 +8.50 115.70 2130 ---- ---- ---- ---- 122.50 +8.50 114.00 2135 ---- ---- ---- ---- 120.70 +8.30 112.40 2140 ---- ---- ---- ---- 119.00 +8.20 110.80 2145 ---- ---- ---- ---- 117.30 +8.10 109.20 2150 ---- ---- ---- ---- 115.70 +8.10 107.60 2155 ---- ---- ---- ---- 114.10 +8.00 106.10 2160 ---- ---- ---- ---- 112.50 +7.90 104.60 2165 ---- ---- ---- ---- 111.00 +7.80 103.20 2170 ---- ---- ---- ---- 109.40 +7.70 101.70 2175 ---- ---- ---- ---- 107.90 +7.60 100.30 2180 ---- ---- ---- ---- 106.50 +7.60 98.90 2185 ---- ---- ---- ---- 105.00 +7.40 97.60 2190 ---- ---- ---- ---- 103.60 +7.30 96.30 2195 ---- ---- ---- ---- 102.20 +7.20 95.00 2200 ---- ---- ---- ---- 100.90 +7.20 93.70 2205 ---- ---- ---- ---- 99.60 +7.20 92.40 2210 ---- ---- ---- ---- 98.30 +7.10 91.20 2215 ---- ---- ---- ---- 97.00 +7.00 90.00 2220 ---- ---- ---- ---- 95.70 +6.90 88.80 2225 ---- ---- ---- ---- 94.50 +6.80 87.70 2230 ---- ---- ---- ---- 93.30 +6.80 86.50 2235 ---- ---- ---- ---- 92.10 +6.70 85.40 2240 ---- ---- ---- ---- 90.90 +6.60 84.30 2245 ---- ---- ---- ---- 89.70 +6.50 83.20 2250 ---- ---- ---- ---- 88.60 +6.40 82.20 2255 ---- ---- ---- ---- 87.50 +6.40 81.10 2260 ---- ---- ---- ---- 86.40 +6.30 80.10 2265 ---- ---- ---- ---- 85.30 +6.20 79.10 2270 ---- ---- ---- ---- 84.30 +6.20 78.10 2275 ---- ---- ---- ---- 83.20 +6.00 77.20 2280 ---- ---- ---- ---- 82.20 +6.00 76.20 2285 ---- ---- ---- ---- 81.20 +5.90 75.30 2290 ---- ---- ---- ---- 80.30 +5.90 74.40 2295 ---- ---- ---- ---- 79.30 +5.80 73.50 2300 ---- ---- ---- ---- 78.30 +5.70 72.60 2305 ---- ---- ---- ---- 77.40 +5.70 71.70 2310 ---- ---- ---- ---- 76.50 +5.70 70.80 2315 ---- ---- ---- ---- 75.60 +5.60 70.00 2320 ---- ---- ---- ---- 74.70 +5.50 69.20 2325 ---- ---- ---- ---- 73.80 +5.40 68.40 2330 ---- ---- ---- ---- 73.00 +5.40 67.60 2335 ---- ---- ---- ---- 72.10 +5.30 66.80 2340 ---- ---- ---- ---- 71.30 +5.30 66.00 2345 ---- ---- ---- ---- 70.50 +5.30 65.20 2350 ---- ---- ---- ---- 69.60 +5.10 64.50 2360 ---- ---- ---- ---- 68.10 +5.10 63.00 2370 ---- ---- ---- ---- 66.50 +4.90 61.60 2375 ---- ---- ---- ---- 65.80 +4.90 60.90 2380 ---- ---- ---- ---- 65.10 +4.90 60.20 2390 ---- ---- ---- ---- 63.60 +4.70 58.90 2400 ---- ---- ---- ---- 62.20 +4.60 57.60 2410 ---- ---- ---- ---- 60.90 +4.60 56.30 2420 ---- ---- ---- ---- 59.60 +4.50 55.10 2425 ---- ---- ---- ---- 59.00 +4.50 54.50 2430 ---- ---- ---- ---- 58.30 +4.30 54.00 2440 ---- ---- ---- ---- 57.10 +4.30 52.80 2450 ---- ---- ---- ---- 55.90 +4.20 51.70 2475 ---- ---- ---- ---- 53.10 +4.00 49.10 2500 ---- ---- ---- ---- 50.50 +3.80 46.70 2525 ---- ---- ---- ---- 48.10 +3.60 44.50 2550 ---- ---- ---- ---- 45.90 +3.50 42.40 2575 ---- ---- ---- ---- 43.80 +3.30 40.50 2600 ---- ---- ---- ---- 41.90 +3.20 38.70 2625 ---- ---- ---- ---- 40.10 +3.00 37.10 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 534.40 +18.10 516.30 1600 ---- ---- ---- ---- 510.10 +17.80 492.30 1625 ---- ---- ---- ---- 486.20 +17.50 468.70 1650 ---- ---- ---- ---- 462.80 +17.20 445.60 1675 ---- ---- ---- ---- 439.80 +16.80 423.00 1700 ---- ---- ---- ---- 417.40 +16.50 400.90 1725 ---- ---- ---- ---- 395.40 +16.10 379.30 1750 ---- ---- ---- ---- 374.00 +15.80 358.20 1760 ---- ---- ---- ---- 365.50 +15.60 349.90 1770 ---- ---- ---- ---- 357.20 +15.50 341.70 1775 ---- ---- ---- ---- 353.00 +15.40 337.60 1780 ---- ---- ---- ---- 348.90 +15.30 333.60 1790 ---- ---- ---- ---- 340.70 +15.20 325.50 1800 ---- ---- ---- ---- 332.60 +15.00 317.60 1810 ---- ---- ---- ---- 324.50 +14.80 309.70 1820 ---- ---- ---- ---- 316.60 +14.70 301.90 1825 ---- ---- ---- ---- 312.60 +14.50 298.10 1830 ---- ---- ---- ---- 308.70 +14.50 294.20 1840 ---- ---- ---- ---- 301.00 +14.40 286.60 1850 ---- ---- ---- ---- 293.30 +14.20 279.10 1855 ---- ---- ---- ---- 289.50 +14.10 275.40 1860 ---- ---- ---- ---- 285.70 +14.00 271.70 1865 ---- ---- ---- ---- 281.90 +13.90 268.00 1870 ---- ---- ---- ---- 278.20 +13.80 264.40 1875 ---- ---- ---- ---- 274.50 +13.70 260.80 1880 ---- ---- ---- ---- 270.80 +13.60 257.20 1885 ---- ---- ---- ---- 267.20 +13.60 253.60 1890 ---- ---- ---- ---- 263.60 +13.50 250.10 1895 ---- ---- ---- ---- 260.00 +13.40 246.60 1900 ---- ---- ---- ---- 256.40 +13.20 243.20 1905 ---- ---- ---- ---- 252.90 +13.20 239.70 1910 ---- ---- ---- ---- 249.40 +13.10 236.30 1915 ---- ---- ---- ---- 246.00 +13.00 233.00 1920 ---- ---- ---- ---- 242.50 +12.90 229.60 1925 ---- ---- ---- ---- 239.20 +12.90 226.30 1930 ---- ---- ---- ---- 235.80 +12.70 223.10 1935 ---- ---- ---- ---- 232.50 +12.60 219.90 1940 ---- ---- ---- ---- 229.20 +12.50 216.70 1945 ---- ---- ---- ---- 225.90 +12.40 213.50 1950 ---- ---- ---- ---- 222.70 +12.30 210.40 1955 ---- ---- ---- ---- 219.60 +12.30 207.30 1960 ---- ---- ---- ---- 216.40 +12.10 204.30 1965 ---- ---- ---- ---- 213.30 +12.00 201.30 1970 ---- ---- ---- ---- 210.30 +12.00 198.30 1975 ---- ---- ---- ---- 207.30 +11.90 195.40 1980 ---- ---- ---- ---- 204.30 +11.80 192.50 1985 ---- ---- ---- ---- 201.30 +11.60 189.70 1990 ---- ---- ---- ---- 198.40 +11.50 186.90 1995 ---- ---- ---- ---- 195.60 +11.50 184.10 2000 ---- ---- ---- ---- 192.70 +11.30 181.40 2005 ---- ---- ---- ---- 189.90 +11.20 178.70 2010 ---- ---- ---- ---- 187.20 +11.10 176.10 2015 ---- ---- ---- ---- 184.50 +11.00 173.50 2020 ---- ---- ---- ---- 181.80 +10.90 170.90 2025 ---- ---- ---- ---- 179.20 +10.90 168.30 2030 ---- ---- ---- ---- 176.60 +10.80 165.80 2035 ---- ---- ---- ---- 174.00 +10.60 163.40 2040 ---- ---- ---- ---- 171.50 +10.60 160.90 2045 ---- ---- ---- ---- 169.00 +10.50 158.50 2050 ---- ---- ---- ---- 166.50 +10.30 156.20 2055 ---- ---- ---- ---- 164.10 +10.20 153.90 2060 ---- ---- ---- ---- 161.70 +10.10 151.60 2065 ---- ---- ---- ---- 159.30 +10.00 149.30 2070 ---- ---- ---- ---- 157.00 +9.90 147.10 2075 ---- ---- ---- ---- 154.70 +9.80 144.90 2080 ---- ---- ---- ---- 152.50 +9.70 142.80 2085 ---- ---- ---- ---- 150.30 +9.60 140.70 2090 ---- ---- ---- ---- 148.10 +9.50 138.60 2095 ---- ---- ---- ---- 146.00 +9.40 136.60 2100 ---- ---- ---- ---- 143.90 +9.30 134.60 2105 ---- ---- ---- ---- 141.90 +9.30 132.60 2110 ---- ---- ---- ---- 139.80 +9.10 130.70 2115 ---- ---- ---- ---- 137.90 +9.10 128.80 2120 ---- ---- ---- ---- 135.90 +8.90 127.00 2125 ---- ---- ---- ---- 134.00 +8.80 125.20 2130 ---- ---- ---- ---- 132.10 +8.70 123.40 2135 ---- ---- ---- ---- 130.30 +8.60 121.70 2140 ---- ---- ---- ---- 128.50 +8.50 120.00 2145 ---- ---- ---- ---- 126.80 +8.50 118.30 2150 ---- ---- ---- ---- 125.00 +8.40 116.60 2155 ---- ---- ---- ---- 123.30 +8.30 115.00 2160 ---- ---- ---- ---- 121.70 +8.20 113.50 2165 ---- ---- ---- ---- 120.00 +8.10 111.90 2170 ---- ---- ---- ---- 118.40 +8.00 110.40 2175 ---- ---- ---- ---- 116.80 +7.90 108.90 2180 ---- ---- ---- ---- 115.30 +7.90 107.40 2185 ---- ---- ---- ---- 113.80 +7.80 106.00 2190 ---- ---- ---- ---- 112.30 +7.70 104.60 2195 ---- ---- ---- ---- 110.80 +7.60 103.20 2200 ---- ---- ---- ---- 109.40 +7.50 101.90 2205 ---- ---- ---- ---- 108.00 +7.50 100.50 2210 ---- ---- ---- ---- 106.60 +7.40 99.20 2215 ---- ---- ---- ---- 105.20 +7.30 97.90 2220 ---- ---- ---- ---- 103.90 +7.20 96.70 2225 ---- ---- ---- ---- 102.50 +7.10 95.40 2230 ---- ---- ---- ---- 101.20 +7.00 94.20 2235 ---- ---- ---- ---- 99.90 +6.90 93.00 2240 ---- ---- ---- ---- 98.70 +6.90 91.80 2245 ---- ---- ---- ---- 97.40 +6.80 90.60 2250 ---- ---- ---- ---- 96.20 +6.80 89.40 2255 ---- ---- ---- ---- 95.00 +6.70 88.30 2260 ---- ---- ---- ---- 93.80 +6.60 87.20 2265 ---- ---- ---- ---- 92.60 +6.50 86.10 2270 ---- ---- ---- ---- 91.50 +6.50 85.00 2275 ---- ---- ---- ---- 90.30 +6.40 83.90 2280 ---- ---- ---- ---- 89.20 +6.30 82.90 2285 ---- ---- ---- ---- 88.10 +6.30 81.80 2290 ---- ---- ---- ---- 87.00 +6.20 80.80 2295 ---- ---- ---- ---- 85.90 +6.10 79.80 2300 ---- ---- ---- ---- 84.90 +6.10 78.80 2305 ---- ---- ---- ---- 83.90 +6.00 77.90 2310 ---- ---- ---- ---- 82.80 +5.90 76.90 2315 ---- ---- ---- ---- 81.80 +5.80 76.00 2320 ---- ---- ---- ---- 80.80 +5.80 75.00 2325 ---- ---- ---- ---- 79.90 +5.80 74.10 2330 ---- ---- ---- ---- 78.90 +5.70 73.20 2335 ---- ---- ---- ---- 77.90 +5.60 72.30 2340 ---- ---- ---- ---- 77.00 +5.50 71.50 2345 ---- ---- ---- ---- 76.10 +5.50 70.60 2350 ---- ---- ---- ---- 75.20 +5.40 69.80 2355 ---- ---- ---- ---- 74.30 +5.40 68.90 2360 ---- ---- ---- ---- 73.40 +5.30 68.10 2370 ---- ---- ---- ---- 71.70 +5.20 66.50 2375 ---- ---- ---- ---- 70.90 +5.20 65.70 2380 ---- ---- ---- ---- 70.10 +5.10 65.00 2390 ---- ---- ---- ---- 68.40 +4.90 63.50 2400 ---- ---- ---- ---- 66.90 +4.90 62.00 2410 ---- ---- ---- ---- 65.40 +4.80 60.60 2420 ---- ---- ---- ---- 63.90 +4.70 59.20 2425 ---- ---- ---- ---- 63.20 +4.70 58.50 2430 ---- ---- ---- ---- 62.50 +4.60 57.90 2440 ---- ---- ---- ---- 61.10 +4.50 56.60 2450 ---- ---- ---- ---- 59.70 +4.40 55.30 2460 ---- ---- ---- ---- 58.40 +4.30 54.10 2475 ---- ---- ---- ---- 56.50 +4.10 52.40 2500 ---- ---- ---- ---- 53.60 +4.00 49.60 2525 ---- ---- ---- ---- 50.80 +3.70 47.10 2550 ---- ---- ---- ---- 48.30 +3.60 44.70 2575 ---- ---- ---- ---- 45.90 +3.40 42.50 2600 ---- ---- ---- ---- 43.70 +3.30 40.40 2625 ---- ---- ---- ---- 41.70 +3.20 38.50 2650 ---- ---- ---- ---- 39.80 +3.00 36.80 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 534.60 +18.10 516.50 1600 ---- ---- ---- ---- 510.30 +17.70 492.60 1625 ---- ---- ---- ---- 486.60 +17.40 469.20 1650 ---- ---- ---- ---- 463.40 +17.10 446.30 1675 ---- ---- ---- ---- 440.60 +16.70 423.90 1700 ---- ---- ---- ---- 418.40 +16.40 402.00 1725 ---- ---- ---- ---- 396.60 +16.00 380.60 1750 ---- ---- ---- ---- 375.30 +15.60 359.70 1760 ---- ---- ---- ---- 367.00 +15.50 351.50 1770 ---- ---- ---- ---- 358.70 +15.40 343.30 1775 ---- ---- ---- ---- 354.60 +15.30 339.30 1780 ---- ---- ---- ---- 350.50 +15.20 335.30 1790 ---- ---- ---- ---- 342.30 +15.00 327.30 1800 ---- ---- ---- ---- 334.30 +14.90 319.40 1810 ---- ---- ---- ---- 326.40 +14.70 311.70 1820 ---- ---- ---- ---- 318.50 +14.50 304.00 1825 ---- ---- ---- ---- 314.60 +14.50 300.10 1830 ---- ---- ---- ---- 310.70 +14.40 296.30 1840 ---- ---- ---- ---- 303.00 +14.20 288.80 1850 ---- ---- ---- ---- 295.40 +14.00 281.40 1855 ---- ---- ---- ---- 291.70 +14.00 277.70 1860 ---- ---- ---- ---- 287.90 +13.80 274.10 1865 ---- ---- ---- ---- 284.20 +13.80 270.40 1870 ---- ---- ---- ---- 280.50 +13.70 266.80 1875 ---- ---- ---- ---- 276.90 +13.60 263.30 1880 ---- ---- ---- ---- 273.20 +13.50 259.70 1885 ---- ---- ---- ---- 269.60 +13.40 256.20 1890 ---- ---- ---- ---- 266.10 +13.40 252.70 1895 ---- ---- ---- ---- 262.50 +13.30 249.20 1900 ---- ---- ---- ---- 259.00 +13.20 245.80 1905 ---- ---- ---- ---- 255.50 +13.10 242.40 1910 ---- ---- ---- ---- 252.00 +13.00 239.00 1915 ---- ---- ---- ---- 248.60 +12.90 235.70 1920 ---- ---- ---- ---- 245.20 +12.80 232.40 1925 ---- ---- ---- ---- 241.80 +12.70 229.10 1930 ---- ---- ---- ---- 238.50 +12.60 225.90 1935 ---- ---- ---- ---- 235.20 +12.50 222.70 1940 ---- ---- ---- ---- 231.90 +12.40 219.50 1945 ---- ---- ---- ---- 228.70 +12.40 216.30 1950 ---- ---- ---- ---- 225.50 +12.30 213.20 1955 ---- ---- ---- ---- 222.40 +12.20 210.20 1960 ---- ---- ---- ---- 219.20 +12.00 207.20 1965 ---- ---- ---- ---- 216.10 +11.90 204.20 1970 ---- ---- ---- ---- 213.10 +11.90 201.20 1975 ---- ---- ---- ---- 210.10 +11.80 198.30 1980 ---- ---- ---- ---- 207.10 +11.60 195.50 1985 ---- ---- ---- ---- 204.20 +11.60 192.60 1990 ---- ---- ---- ---- 201.30 +11.40 189.90 1995 ---- ---- ---- ---- 198.50 +11.40 187.10 2000 ---- ---- ---- ---- 195.70 +11.30 184.40 2005 ---- ---- ---- ---- 192.90 +11.10 181.80 2010 ---- ---- ---- ---- 190.20 +11.10 179.10 2015 ---- ---- ---- ---- 187.50 +10.90 176.60 2020 ---- ---- ---- ---- 184.90 +10.90 174.00 2025 ---- ---- ---- ---- 182.30 +10.80 171.50 2030 ---- ---- ---- ---- 179.70 +10.70 169.00 2035 ---- ---- ---- ---- 177.20 +10.60 166.60 2040 ---- ---- ---- ---- 174.70 +10.50 164.20 2045 ---- ---- ---- ---- 172.20 +10.40 161.80 2050 ---- ---- ---- ---- 169.70 +10.20 159.50 2055 ---- ---- ---- ---- 167.30 +10.20 157.10 2060 ---- ---- ---- ---- 165.00 +10.10 154.90 2065 ---- ---- ---- ---- 162.60 +10.00 152.60 2070 ---- ---- ---- ---- 160.30 +9.90 150.40 2075 ---- ---- ---- ---- 158.10 +9.80 148.30 2080 ---- ---- ---- ---- 155.80 +9.70 146.10 2085 ---- ---- ---- ---- 153.70 +9.70 144.00 2090 ---- ---- ---- ---- 151.50 +9.50 142.00 2095 ---- ---- ---- ---- 149.40 +9.40 140.00 2100 ---- ---- ---- ---- 147.30 +9.30 138.00 2105 ---- ---- ---- ---- 145.30 +9.30 136.00 2110 ---- ---- ---- ---- 143.30 +9.20 134.10 2115 ---- ---- ---- ---- 141.30 +9.10 132.20 2120 ---- ---- ---- ---- 139.30 +8.90 130.40 2125 ---- ---- ---- ---- 137.50 +8.90 128.60 2130 ---- ---- ---- ---- 135.60 +8.80 126.80 2135 ---- ---- ---- ---- 133.80 +8.70 125.10 2140 ---- ---- ---- ---- 132.00 +8.60 123.40 2145 ---- ---- ---- ---- 130.20 +8.50 121.70 2150 ---- ---- ---- ---- 128.50 +8.40 120.10 2155 ---- ---- ---- ---- 126.80 +8.30 118.50 2160 ---- ---- ---- ---- 125.10 +8.20 116.90 2165 ---- ---- ---- ---- 123.50 +8.10 115.40 2170 ---- ---- ---- ---- 121.90 +8.00 113.90 2175 ---- ---- ---- ---- 120.30 +7.90 112.40 2180 ---- ---- ---- ---- 118.80 +7.90 110.90 2185 ---- ---- ---- ---- 117.30 +7.80 109.50 2190 ---- ---- ---- ---- 115.80 +7.70 108.10 2195 ---- ---- ---- ---- 114.30 +7.60 106.70 2200 ---- ---- ---- ---- 112.90 +7.60 105.30 2205 ---- ---- ---- ---- 111.50 +7.50 104.00 2210 ---- ---- ---- ---- 110.10 +7.40 102.70 2215 ---- ---- ---- ---- 108.70 +7.30 101.40 2220 ---- ---- ---- ---- 107.40 +7.30 100.10 2225 ---- ---- ---- ---- 106.10 +7.20 98.90 2230 ---- ---- ---- ---- 104.80 +7.10 97.70 2235 ---- ---- ---- ---- 103.50 +7.10 96.40 2240 ---- ---- ---- ---- 102.20 +6.90 95.30 2245 ---- ---- ---- ---- 101.00 +6.90 94.10 2250 ---- ---- ---- ---- 99.70 +6.80 92.90 2255 ---- ---- ---- ---- 98.50 +6.70 91.80 2260 ---- ---- ---- ---- 97.30 +6.60 90.70 2265 ---- ---- ---- ---- 96.20 +6.60 89.60 2270 ---- ---- ---- ---- 95.00 +6.50 88.50 2275 ---- ---- ---- ---- 93.90 +6.50 87.40 2280 ---- ---- ---- ---- 92.70 +6.40 86.30 2285 ---- ---- ---- ---- 91.60 +6.30 85.30 2290 ---- ---- ---- ---- 90.50 +6.20 84.30 2295 ---- ---- ---- ---- 89.50 +6.20 83.30 2300 ---- ---- ---- ---- 88.40 +6.10 82.30 2305 ---- ---- ---- ---- 87.40 +6.10 81.30 2310 ---- ---- ---- ---- 86.30 +6.00 80.30 2315 ---- ---- ---- ---- 85.30 +5.90 79.40 2320 ---- ---- ---- ---- 84.30 +5.80 78.50 2325 ---- ---- ---- ---- 83.40 +5.90 77.50 2330 ---- ---- ---- ---- 82.40 +5.80 76.60 2335 ---- ---- ---- ---- 81.40 +5.70 75.70 2340 ---- ---- ---- ---- 80.50 +5.60 74.90 2345 ---- ---- ---- ---- 79.60 +5.60 74.00 2350 ---- ---- ---- ---- 78.70 +5.60 73.10 2355 ---- ---- ---- ---- 77.80 +5.50 72.30 2360 ---- ---- ---- ---- 76.90 +5.40 71.50 2370 ---- ---- ---- ---- 75.20 +5.30 69.90 2375 ---- ---- ---- ---- 74.30 +5.20 69.10 2380 ---- ---- ---- ---- 73.50 +5.20 68.30 2390 ---- ---- ---- ---- 71.90 +5.10 66.80 2400 ---- ---- ---- ---- 70.30 +5.00 65.30 2410 ---- ---- ---- ---- 68.70 +4.80 63.90 2420 ---- ---- ---- ---- 67.30 +4.80 62.50 2425 ---- ---- ---- ---- 66.50 +4.70 61.80 2430 ---- ---- ---- ---- 65.80 +4.70 61.10 2440 ---- ---- ---- ---- 64.40 +4.60 59.80 2450 ---- ---- ---- ---- 63.00 +4.50 58.50 2475 ---- ---- ---- ---- 59.80 +4.30 55.50 2500 ---- ---- ---- ---- 56.80 +4.10 52.70 2525 ---- ---- ---- ---- 54.00 +3.90 50.10 2550 ---- ---- ---- ---- 51.40 +3.70 47.70 2575 ---- ---- ---- ---- 49.00 +3.60 45.40 2600 ---- ---- ---- ---- 46.70 +3.40 43.30 2625 ---- ---- ---- ---- 44.60 +3.20 41.40 2650 ---- ---- ---- ---- 42.70 +3.10 39.60 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1100.20 +18.50 1081.70 1050 ---- ---- ---- ---- 1075.20 +18.50 1056.70 1075 ---- ---- ---- ---- 1050.20 +18.50 1031.70 1100 ---- ---- ---- ---- 1025.20 +18.50 1006.70 1125 ---- ---- ---- ---- 1000.20 +18.50 981.70 1150 ---- ---- ---- ---- 975.20 +18.50 956.70 1175 ---- ---- ---- ---- 950.20 +18.50 931.70 1200 ---- ---- ---- ---- 925.20 +18.50 906.70 1220 ---- ---- ---- ---- 905.20 +18.50 886.70 1225 ---- ---- ---- ---- 900.20 +18.50 881.70 1230 ---- ---- ---- ---- 895.20 +18.50 876.70 1240 ---- ---- ---- ---- 885.20 +18.50 866.70 1250 ---- ---- ---- ---- 875.20 +18.50 856.70 1260 ---- ---- ---- ---- 865.20 +18.50 846.70 1270 ---- ---- ---- ---- 855.20 +18.50 836.70 1275 ---- ---- ---- ---- 850.20 +18.50 831.70 1280 ---- ---- ---- ---- 845.20 +18.50 826.70 1290 ---- ---- ---- ---- 835.20 +18.50 816.70 1300 ---- ---- ---- ---- 825.20 +18.50 806.70 1310 ---- ---- ---- ---- 815.20 +18.50 796.70 1315 ---- ---- ---- ---- 810.20 +18.50 791.70 1320 ---- ---- ---- ---- 805.20 +18.50 786.70 1325 ---- ---- ---- ---- 800.20 +18.50 781.70 1330 ---- ---- ---- ---- 795.20 +18.50 776.70 1335 ---- ---- ---- ---- 790.20 +18.50 771.70 1340 ---- ---- ---- ---- 785.20 +18.50 766.70 1345 ---- ---- ---- ---- 780.20 +18.50 761.70 1350 ---- ---- ---- ---- 775.20 +18.50 756.70 1355 ---- ---- ---- ---- 770.20 +18.50 751.70 1360 ---- ---- ---- ---- 765.20 +18.50 746.70 1365 ---- ---- ---- ---- 760.20 +18.50 741.70 1370 ---- ---- ---- ---- 755.20 +18.50 736.70 1375 ---- ---- ---- ---- 750.20 +18.50 731.70 1380 ---- ---- ---- ---- 745.20 +18.50 726.70 1385 ---- ---- ---- ---- 740.20 +18.50 721.70 1390 ---- ---- ---- ---- 735.20 +18.50 716.70 1395 ---- ---- ---- ---- 730.20 +18.50 711.70 1400 ---- ---- ---- ---- 725.20 +18.50 706.70 1405 ---- ---- ---- ---- 720.20 +18.50 701.70 1410 ---- ---- ---- ---- 715.20 +18.50 696.70 1415 ---- ---- ---- ---- 710.20 +18.50 691.70 1420 ---- ---- ---- ---- 705.20 +18.50 686.70 1425 ---- ---- ---- ---- 700.20 +18.50 681.70 1430 ---- ---- ---- ---- 695.20 +18.50 676.70 1435 ---- ---- ---- ---- 690.20 +18.50 671.70 1440 ---- ---- ---- ---- 685.20 +18.50 666.70 1445 ---- ---- ---- ---- 680.20 +18.50 661.70 1450 ---- ---- ---- ---- 675.20 +18.50 656.70 1455 ---- ---- ---- ---- 670.20 +18.50 651.70 1460 ---- ---- ---- ---- 665.20 +18.50 646.70 1465 ---- ---- ---- ---- 660.20 +18.50 641.70 1470 ---- ---- ---- ---- 655.20 +18.50 636.70 1475 ---- ---- ---- ---- 650.20 +18.50 631.70 1480 ---- ---- ---- ---- 645.20 +18.50 626.70 1485 ---- ---- ---- ---- 640.20 +18.50 621.70 1490 ---- ---- ---- ---- 635.20 +18.50 616.70 1495 ---- ---- ---- ---- 630.20 +18.50 611.70 1500 ---- ---- ---- ---- 625.20 +18.50 606.70 1505 ---- ---- ---- ---- 620.20 +18.50 601.70 1510 ---- ---- ---- ---- 615.20 +18.50 596.70 1515 ---- ---- ---- ---- 610.20 +18.50 591.70 1520 ---- ---- ---- ---- 605.20 +18.50 586.70 1525 ---- ---- ---- ---- 600.20 +18.50 581.70 1530 ---- ---- ---- ---- 595.20 +18.50 576.70 1535 ---- ---- ---- ---- 590.20 +18.40 571.80 1540 ---- ---- ---- ---- 585.20 +18.40 566.80 1545 ---- ---- ---- ---- 580.20 +18.30 561.90 1550 ---- ---- ---- ---- 575.20 +18.20 557.00 1555 ---- ---- ---- ---- 570.30 +18.20 552.10 1560 ---- ---- ---- ---- 565.40 +18.20 547.20 1565 ---- ---- ---- ---- 560.50 +18.10 542.40 1570 ---- ---- ---- ---- 555.60 +18.00 537.60 1575 ---- ---- ---- ---- 550.70 +17.90 532.80 1580 ---- ---- ---- ---- 545.80 +17.80 528.00 1585 ---- ---- ---- ---- 541.00 +17.80 523.20 1590 ---- ---- ---- ---- 536.20 +17.70 518.50 1595 ---- ---- ---- ---- 531.40 +17.70 513.70 1600 ---- ---- ---- ---- 526.60 +17.60 509.00 1605 ---- ---- ---- ---- 521.90 +17.60 504.30 1610 ---- ---- ---- ---- 517.10 +17.40 499.70 1615 ---- ---- ---- ---- 512.40 +17.40 495.00 1620 ---- ---- ---- ---- 507.70 +17.30 490.40 1625 ---- ---- ---- ---- 503.00 +17.20 485.80 1630 ---- ---- ---- ---- 498.40 +17.20 481.20 1635 ---- ---- ---- ---- 493.70 +17.10 476.60 1640 ---- ---- ---- ---- 489.10 +17.10 472.00 1645 ---- ---- ---- ---- 484.50 +17.00 467.50 1650 ---- ---- ---- ---- 479.90 +16.90 463.00 1655 ---- ---- ---- ---- 475.40 +16.90 458.50 1660 ---- ---- ---- ---- 470.80 +16.80 454.00 1665 ---- ---- ---- ---- 466.30 +16.80 449.50 1670 ---- ---- ---- ---- 461.80 +16.70 445.10 1675 ---- ---- ---- ---- 457.30 +16.60 440.70 1680 ---- ---- ---- ---- 452.80 +16.50 436.30 1685 ---- ---- ---- ---- 448.40 +16.50 431.90 1690 ---- ---- ---- ---- 443.90 +16.40 427.50 1695 ---- ---- ---- ---- 439.50 +16.30 423.20 1700 ---- ---- ---- ---- 435.10 +16.30 418.80 1705 ---- ---- ---- ---- 430.80 +16.30 414.50 1710 ---- ---- ---- ---- 426.40 +16.20 410.20 1715 ---- ---- ---- ---- 422.10 +16.10 406.00 1720 ---- ---- ---- ---- 417.70 +16.00 401.70 1725 ---- ---- ---- ---- 413.40 +15.90 397.50 1730 ---- ---- ---- ---- 409.20 +15.90 393.30 1735 ---- ---- ---- ---- 404.90 +15.80 389.10 1740 ---- ---- ---- ---- 400.70 +15.80 384.90 1745 ---- ---- ---- ---- 396.40 +15.60 380.80 1750 ---- ---- ---- ---- 392.20 +15.60 376.60 1755 ---- ---- ---- ---- 388.00 +15.50 372.50 1760 ---- ---- ---- ---- 383.90 +15.50 368.40 1765 ---- ---- ---- ---- 379.70 +15.30 364.40 1770 ---- ---- ---- ---- 375.60 +15.30 360.30 1775 ---- ---- ---- ---- 371.50 +15.20 356.30 1780 ---- ---- ---- ---- 367.40 +15.10 352.30 1785 ---- ---- ---- ---- 363.40 +15.10 348.30 1790 ---- ---- ---- ---- 359.30 +15.00 344.30 1795 ---- ---- ---- ---- 355.30 +15.00 340.30 1800 ---- ---- ---- ---- 351.30 +14.90 336.40 1805 ---- ---- ---- ---- 347.30 +14.80 332.50 1810 ---- ---- ---- ---- 343.30 +14.70 328.60 1815 ---- ---- ---- ---- 339.40 +14.70 324.70 1820 ---- ---- ---- ---- 335.40 +14.50 320.90 1825 ---- ---- ---- ---- 331.50 +14.50 317.00 1830 ---- ---- ---- ---- 327.70 +14.50 313.20 1835 ---- ---- ---- ---- 323.80 +14.30 309.50 1840 ---- ---- ---- ---- 319.90 +14.20 305.70 1845 ---- ---- ---- ---- 316.10 +14.20 301.90 1850 ---- ---- ---- ---- 312.30 +14.10 298.20 1855 ---- ---- ---- ---- 308.50 +14.00 294.50 1860 ---- ---- ---- ---- 304.80 +14.00 290.80 1865 ---- ---- ---- ---- 301.10 +13.90 287.20 1870 ---- ---- ---- ---- 297.40 +13.80 283.60 1875 ---- ---- ---- ---- 293.70 +13.70 280.00 1880 ---- ---- ---- ---- 290.00 +13.60 276.40 1885 ---- ---- ---- ---- 286.40 +13.50 272.90 1890 ---- ---- ---- ---- 282.80 +13.50 269.30 1895 ---- ---- ---- ---- 279.20 +13.40 265.80 1900 ---- ---- ---- ---- 275.70 +13.30 262.40 1905 ---- ---- ---- ---- 272.10 +13.20 258.90 1910 ---- ---- ---- ---- 268.70 +13.20 255.50 1915 ---- ---- ---- ---- 265.20 +13.00 252.20 1920 ---- ---- ---- ---- 261.80 +13.00 248.80 1925 ---- ---- ---- ---- 258.40 +12.90 245.50 1930 ---- ---- ---- ---- 255.00 +12.70 242.30 1935 ---- ---- ---- ---- 251.70 +12.70 239.00 1940 ---- ---- ---- ---- 248.40 +12.60 235.80 1945 ---- ---- ---- ---- 245.20 +12.50 232.70 1950 ---- ---- ---- ---- 242.00 +12.40 229.60 1955 ---- ---- ---- ---- 238.80 +12.30 226.50 1960 ---- ---- ---- ---- 235.60 +12.20 223.40 1965 ---- ---- ---- ---- 232.50 +12.10 220.40 1970 ---- ---- ---- ---- 229.50 +12.10 217.40 1975 ---- ---- ---- ---- 226.40 +11.90 214.50 1980 ---- ---- ---- ---- 223.40 +11.80 211.60 1985 ---- ---- ---- ---- 220.50 +11.80 208.70 1990 ---- ---- ---- ---- 217.50 +11.60 205.90 1995 ---- ---- ---- ---- 214.70 +11.60 203.10 2000 ---- ---- ---- ---- 211.80 +11.50 200.30 2005 ---- ---- ---- ---- 209.00 +11.40 197.60 2010 ---- ---- ---- ---- 206.20 +11.30 194.90 2015 ---- ---- ---- ---- 203.50 +11.20 192.30 2020 ---- ---- ---- ---- 200.80 +11.10 189.70 2025 ---- ---- ---- ---- 198.10 +11.00 187.10 2030 ---- ---- ---- ---- 195.50 +10.90 184.60 2035 ---- ---- ---- ---- 192.90 +10.80 182.10 2040 ---- ---- ---- ---- 190.30 +10.70 179.60 2045 ---- ---- ---- ---- 187.80 +10.60 177.20 2050 ---- ---- ---- ---- 185.30 +10.50 174.80 2055 ---- ---- ---- ---- 182.90 +10.50 172.40 2060 ---- ---- ---- ---- 180.40 +10.30 170.10 2065 ---- ---- ---- ---- 178.10 +10.30 167.80 2070 ---- ---- ---- ---- 175.70 +10.20 165.50 2075 ---- ---- ---- ---- 173.40 +10.10 163.30 2080 ---- ---- ---- ---- 171.10 +10.00 161.10 2085 ---- ---- ---- ---- 168.90 +9.90 159.00 2090 ---- ---- ---- ---- 166.70 +9.80 156.90 2095 ---- ---- ---- ---- 164.50 +9.70 154.80 2100 ---- ---- ---- ---- 162.40 +9.70 152.70 2105 ---- ---- ---- ---- 160.20 +9.50 150.70 2110 ---- ---- ---- ---- 158.20 +9.50 148.70 2115 ---- ---- ---- ---- 156.20 +9.40 146.80 2120 ---- ---- ---- ---- 154.20 +9.30 144.90 2125 ---- ---- ---- ---- 152.20 +9.20 143.00 300 2130 ---- ---- ---- ---- 150.30 +9.10 141.20 2135 ---- ---- ---- ---- 148.40 +9.00 139.40 2140 ---- ---- ---- ---- 146.50 +8.90 137.60 2145 ---- ---- ---- ---- 144.70 +8.80 135.90 2150 ---- ---- ---- ---- 142.90 +8.70 134.20 2155 ---- ---- ---- ---- 141.20 +8.70 132.50 2160 ---- ---- ---- ---- 139.40 +8.50 130.90 2165 ---- ---- ---- ---- 137.70 +8.50 129.20 2170 ---- ---- ---- ---- 136.10 +8.40 127.70 2175 ---- ---- ---- ---- 134.40 +8.30 126.10 2180 ---- ---- ---- ---- 132.80 +8.20 124.60 2185 ---- ---- ---- ---- 131.30 +8.20 123.10 2190 ---- ---- ---- ---- 129.70 +8.10 121.60 2195 ---- ---- ---- ---- 128.20 +8.00 120.20 2200 ---- ---- ---- ---- 126.70 +7.90 118.80 2205 ---- ---- ---- ---- 125.20 +7.80 117.40 2210 ---- ---- ---- ---- 123.80 +7.80 116.00 2215 ---- ---- ---- ---- 122.40 +7.70 114.70 2220 ---- ---- ---- ---- 121.00 +7.60 113.40 2225 ---- ---- ---- ---- 119.70 +7.60 112.10 2230 ---- ---- ---- ---- 118.30 +7.50 110.80 2235 ---- ---- ---- ---- 117.00 +7.40 109.60 2240 ---- ---- ---- ---- 115.70 +7.30 108.40 2245 ---- ---- ---- ---- 114.40 +7.20 107.20 2250 ---- ---- ---- ---- 113.20 +7.20 106.00 2255 ---- ---- ---- ---- 112.00 +7.20 104.80 2260 ---- ---- ---- ---- 110.80 +7.10 103.70 2265 ---- ---- ---- ---- 109.60 +7.00 102.60 2270 ---- ---- ---- ---- 108.40 +6.90 101.50 2275 ---- ---- ---- ---- 107.30 +6.90 100.40 2280 ---- ---- ---- ---- 106.10 +6.80 99.30 2285 ---- ---- ---- ---- 105.00 +6.70 98.30 2290 ---- ---- ---- ---- 103.90 +6.60 97.30 2295 ---- ---- ---- ---- 102.90 +6.60 96.30 2300 ---- ---- ---- ---- 101.80 +6.50 95.30 2305 ---- ---- ---- ---- 100.80 +6.50 94.30 2310 ---- ---- ---- ---- 99.80 +6.50 93.30 2315 ---- ---- ---- ---- 98.70 +6.30 92.40 2320 ---- ---- ---- ---- 97.80 +6.40 91.40 2325 ---- ---- ---- ---- 96.80 +6.30 90.50 2330 ---- ---- ---- ---- 95.80 +6.20 89.60 2335 ---- ---- ---- ---- 94.90 +6.20 88.70 2340 ---- ---- ---- ---- 93.90 +6.00 87.90 2345 ---- ---- ---- ---- 93.00 +6.00 87.00 2350 ---- ---- ---- ---- 92.10 +6.00 86.10 2355 ---- ---- ---- ---- 91.20 +5.90 85.30 2360 ---- ---- ---- ---- 90.30 +5.80 84.50 2365 ---- ---- ---- ---- 89.50 +5.80 83.70 2370 ---- ---- ---- ---- 88.60 +5.70 82.90 2375 ---- ---- ---- ---- 87.80 +5.70 82.10 2380 ---- ---- ---- ---- 87.00 +5.70 81.30 2385 ---- ---- ---- ---- 86.10 +5.60 80.50 2390 ---- ---- ---- ---- 85.30 +5.50 79.80 2395 ---- ---- ---- ---- 84.50 +5.50 79.00 2400 ---- ---- ---- ---- 83.70 +5.40 78.30 2405 ---- ---- ---- ---- 83.00 +5.40 77.60 2410 ---- ---- ---- ---- 82.20 +5.30 76.90 2415 ---- ---- ---- ---- 81.50 +5.30 76.20 2420 ---- ---- ---- ---- 80.70 +5.20 75.50 2425 ---- ---- ---- ---- 80.00 +5.20 74.80 2430 ---- ---- ---- ---- 79.30 +5.20 74.10 2435 ---- ---- ---- ---- 78.60 +5.20 73.40 2440 ---- ---- ---- ---- 77.90 +5.10 72.80 2450 ---- ---- ---- ---- 76.50 +5.00 71.50 2460 ---- ---- ---- ---- 75.20 +4.90 70.30 2470 ---- ---- ---- ---- 73.90 +4.80 69.10 2475 ---- ---- ---- ---- 73.30 +4.80 68.50 2480 ---- ---- ---- ---- 72.60 +4.70 67.90 2490 ---- ---- ---- ---- 71.40 +4.70 66.70 2500 ---- ---- ---- ---- 70.20 +4.60 65.60 1000 2510 ---- ---- ---- ---- 69.10 +4.50 64.60 2520 ---- ---- ---- ---- 68.00 +4.50 63.50 2525 ---- ---- ---- ---- 67.40 +4.40 63.00 2530 ---- ---- ---- ---- 66.90 +4.40 62.50 2550 ---- ---- ---- ---- 64.80 +4.30 60.50 2575 ---- ---- ---- ---- 62.30 +4.10 58.20 2600 ---- ---- ---- ---- 60.00 +3.90 56.10 2625 ---- ---- ---- ---- 57.90 +3.80 54.10 2650 ---- ---- ---- ---- 55.90 +3.70 52.20 2675 ---- ---- ---- ---- 54.00 +3.50 50.50 2700 ---- ---- ---- ---- 52.30 +3.40 48.90 700 2725 ---- ---- ---- ---- 50.60 +3.30 47.30 2750 ---- ---- ---- ---- 49.10 +3.20 45.90 2775 ---- ---- ---- ---- 47.60 +3.00 44.60 2800 ---- ---- ---- ---- 46.30 +3.00 43.30 2825 ---- ---- ---- ---- 45.00 +2.90 42.10 2850 ---- ---- ---- ---- 43.80 +2.80 41.00 2875 ---- ---- ---- ---- 42.70 +2.70 40.00 2900 ---- ---- ---- ---- 41.70 +2.70 39.00 2925 ---- ---- ---- ---- 40.70 +2.60 38.10 2950 ---- ---- ---- ---- 39.70 +2.40 37.30 2975 ---- ---- ---- ---- 38.90 +2.40 36.50 3000 ---- ---- ---- ---- 38.10 +2.40 35.70 3100 ---- ---- ---- ---- 35.20 +2.10 33.10 3200 ---- ---- ---- ---- 33.00 +1.90 31.10 3300 ---- ---- ---- ---- 31.30 +1.80 29.50 3400 ---- ---- ---- ---- 30.00 +1.80 28.20 3500 ---- ---- ---- ---- 28.90 +1.60 27.30 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1082.50 +18.50 1064.00 1100 ---- ---- ---- ---- 1057.50 +18.50 1039.00 1125 ---- ---- ---- ---- 1032.50 +18.50 1014.00 1150 ---- ---- ---- ---- 1007.50 +18.50 989.00 1175 ---- ---- ---- ---- 982.50 +18.50 964.00 1200 ---- ---- ---- ---- 957.50 +18.50 939.00 1225 ---- ---- ---- ---- 932.50 +18.50 914.00 1250 ---- ---- ---- ---- 907.50 +18.50 889.00 1270 ---- ---- ---- ---- 887.50 +18.50 869.00 1275 ---- ---- ---- ---- 882.50 +18.50 864.00 1280 ---- ---- ---- ---- 877.50 +18.50 859.00 1290 ---- ---- ---- ---- 867.50 +18.50 849.00 1300 ---- ---- ---- ---- 857.50 +18.50 839.00 1310 ---- ---- ---- ---- 847.50 +18.50 829.00 1320 ---- ---- ---- ---- 837.50 +18.50 819.00 1325 ---- ---- ---- ---- 832.50 +18.50 814.00 1330 ---- ---- ---- ---- 827.50 +18.50 809.00 1340 ---- ---- ---- ---- 817.50 +18.50 799.00 1350 ---- ---- ---- ---- 807.50 +18.50 789.00 1360 ---- ---- ---- ---- 797.50 +18.50 779.00 1370 ---- ---- ---- ---- 787.50 +18.50 769.00 1375 ---- ---- ---- ---- 782.50 +18.50 764.00 1380 ---- ---- ---- ---- 777.50 +18.50 759.00 1385 ---- ---- ---- ---- 772.50 +18.50 754.00 1390 ---- ---- ---- ---- 767.50 +18.50 749.00 1395 ---- ---- ---- ---- 762.50 +18.50 744.00 1400 ---- ---- ---- ---- 757.50 +18.50 739.00 1405 ---- ---- ---- ---- 752.50 +18.50 734.00 1410 ---- ---- ---- ---- 747.50 +18.50 729.00 1415 ---- ---- ---- ---- 742.50 +18.50 724.00 1420 ---- ---- ---- ---- 737.50 +18.50 719.00 1425 ---- ---- ---- ---- 732.50 +18.50 714.00 1430 ---- ---- ---- ---- 727.50 +18.50 709.00 1435 ---- ---- ---- ---- 722.50 +18.50 704.00 1440 ---- ---- ---- ---- 717.50 +18.50 699.00 1445 ---- ---- ---- ---- 712.50 +18.50 694.00 1450 ---- ---- ---- ---- 707.50 +18.50 689.00 1455 ---- ---- ---- ---- 702.50 +18.50 684.00 1460 ---- ---- ---- ---- 697.50 +18.50 679.00 1465 ---- ---- ---- ---- 692.50 +18.50 674.00 1470 ---- ---- ---- ---- 687.50 +18.50 669.00 1475 ---- ---- ---- ---- 682.50 +18.50 664.00 1480 ---- ---- ---- ---- 677.50 +18.50 659.00 1485 ---- ---- ---- ---- 672.50 +18.50 654.00 1490 ---- ---- ---- ---- 667.50 +18.50 649.00 1495 ---- ---- ---- ---- 662.50 +18.50 644.00 1500 ---- ---- ---- ---- 657.50 +18.50 639.00 1505 ---- ---- ---- ---- 652.50 +18.50 634.00 1510 ---- ---- ---- ---- 647.50 +18.50 629.00 1515 ---- ---- ---- ---- 642.50 +18.50 624.00 1520 ---- ---- ---- ---- 637.50 +18.50 619.00 1525 ---- ---- ---- ---- 632.50 +18.40 614.10 1530 ---- ---- ---- ---- 627.50 +18.40 609.10 1535 ---- ---- ---- ---- 622.50 +18.30 604.20 1540 ---- ---- ---- ---- 617.60 +18.30 599.30 1545 ---- ---- ---- ---- 612.60 +18.20 594.40 1550 ---- ---- ---- ---- 607.70 +18.10 589.60 1555 ---- ---- ---- ---- 602.80 +18.00 584.80 1560 ---- ---- ---- ---- 597.90 +17.90 580.00 1565 ---- ---- ---- ---- 593.10 +17.90 575.20 1570 ---- ---- ---- ---- 588.30 +17.90 570.40 1575 ---- ---- ---- ---- 583.50 +17.80 565.70 1580 ---- ---- ---- ---- 578.70 +17.70 561.00 1585 ---- ---- ---- ---- 573.90 +17.60 556.30 1590 ---- ---- ---- ---- 569.20 +17.60 551.60 1595 ---- ---- ---- ---- 564.50 +17.50 547.00 1600 ---- ---- ---- ---- 559.80 +17.40 542.40 1605 ---- ---- ---- ---- 555.10 +17.30 537.80 1610 ---- ---- ---- ---- 550.50 +17.30 533.20 1615 ---- ---- ---- ---- 545.80 +17.20 528.60 1620 ---- ---- ---- ---- 541.20 +17.10 524.10 1625 ---- ---- ---- ---- 536.70 +17.10 519.60 1630 ---- ---- ---- ---- 532.10 +17.00 515.10 1635 ---- ---- ---- ---- 527.50 +16.90 510.60 1640 ---- ---- ---- ---- 523.00 +16.90 506.10 1645 ---- ---- ---- ---- 518.50 +16.80 501.70 1650 ---- ---- ---- ---- 514.00 +16.70 497.30 1655 ---- ---- ---- ---- 509.60 +16.70 492.90 1660 ---- ---- ---- ---- 505.10 +16.60 488.50 1665 ---- ---- ---- ---- 500.70 +16.60 484.10 1670 ---- ---- ---- ---- 496.30 +16.50 479.80 1675 ---- ---- ---- ---- 491.90 +16.40 475.50 1680 ---- ---- ---- ---- 487.50 +16.30 471.20 1685 ---- ---- ---- ---- 483.20 +16.30 466.90 1690 ---- ---- ---- ---- 478.90 +16.30 462.60 1695 ---- ---- ---- ---- 474.60 +16.20 458.40 1700 ---- ---- ---- ---- 470.30 +16.20 454.10 1705 ---- ---- ---- ---- 466.00 +16.10 449.90 1710 ---- ---- ---- ---- 461.70 +15.90 445.80 1715 ---- ---- ---- ---- 457.50 +15.90 441.60 1720 ---- ---- ---- ---- 453.30 +15.90 437.40 1725 ---- ---- ---- ---- 449.10 +15.80 433.30 1730 ---- ---- ---- ---- 444.90 +15.70 429.20 1735 ---- ---- ---- ---- 440.80 +15.70 425.10 1740 ---- ---- ---- ---- 436.60 +15.60 421.00 1745 ---- ---- ---- ---- 432.50 +15.50 417.00 1750 ---- ---- ---- ---- 428.40 +15.50 412.90 1755 ---- ---- ---- ---- 424.30 +15.40 408.90 1760 ---- ---- ---- ---- 420.20 +15.30 404.90 1765 ---- ---- ---- ---- 416.20 +15.30 400.90 1770 ---- ---- ---- ---- 412.10 +15.10 397.00 1775 ---- ---- ---- ---- 408.10 +15.10 393.00 1780 ---- ---- ---- ---- 404.10 +15.00 389.10 1785 ---- ---- ---- ---- 400.20 +15.00 385.20 1790 ---- ---- ---- ---- 396.20 +14.90 381.30 1795 ---- ---- ---- ---- 392.20 +14.80 377.40 1800 ---- ---- ---- ---- 388.30 +14.70 373.60 1805 ---- ---- ---- ---- 384.40 +14.70 369.70 1810 ---- ---- ---- ---- 380.50 +14.60 365.90 1815 ---- ---- ---- ---- 376.60 +14.50 362.10 1820 ---- ---- ---- ---- 372.80 +14.50 358.30 1825 ---- ---- ---- ---- 368.90 +14.40 354.50 1830 ---- ---- ---- ---- 365.10 +14.30 350.80 1835 ---- ---- ---- ---- 361.30 +14.30 347.00 1840 ---- ---- ---- ---- 357.50 +14.20 343.30 1845 ---- ---- ---- ---- 353.70 +14.10 339.60 1850 ---- ---- ---- ---- 350.00 +14.10 335.90 1855 ---- ---- ---- ---- 346.20 +14.00 332.20 1860 ---- ---- ---- ---- 342.50 +13.90 328.60 1865 ---- ---- ---- ---- 338.80 +13.80 325.00 1870 ---- ---- ---- ---- 335.10 +13.80 321.30 1875 ---- ---- ---- ---- 331.40 +13.70 317.70 1880 ---- ---- ---- ---- 327.80 +13.60 314.20 1885 ---- ---- ---- ---- 324.20 +13.60 310.60 1890 ---- ---- ---- ---- 320.60 +13.50 307.10 1895 ---- ---- ---- ---- 317.00 +13.50 303.50 1900 ---- ---- ---- ---- 313.40 +13.30 300.10 1905 ---- ---- ---- ---- 309.90 +13.30 296.60 1910 ---- ---- ---- ---- 306.30 +13.20 293.10 1915 ---- ---- ---- ---- 302.80 +13.10 289.70 1920 ---- ---- ---- ---- 299.40 +13.10 286.30 1925 ---- ---- ---- ---- 295.90 +12.90 283.00 1930 ---- ---- ---- ---- 292.50 +12.90 279.60 1935 ---- ---- ---- ---- 289.20 +12.90 276.30 1940 ---- ---- ---- ---- 285.80 +12.70 273.10 1945 ---- ---- ---- ---- 282.50 +12.70 269.80 1950 ---- ---- ---- ---- 279.20 +12.60 266.60 1955 ---- ---- ---- ---- 276.00 +12.50 263.50 1960 ---- ---- ---- ---- 272.80 +12.40 260.40 1965 ---- ---- ---- ---- 269.60 +12.30 257.30 1970 ---- ---- ---- ---- 266.50 +12.30 254.20 1975 ---- ---- ---- ---- 263.40 +12.20 251.20 1980 ---- ---- ---- ---- 260.30 +12.10 248.20 1985 ---- ---- ---- ---- 257.30 +12.00 245.30 1990 ---- ---- ---- ---- 254.30 +11.90 242.40 1995 ---- ---- ---- ---- 251.30 +11.80 239.50 2000 ---- ---- ---- ---- 248.40 +11.70 236.70 2005 ---- ---- ---- ---- 245.50 +11.70 233.80 2010 ---- ---- ---- ---- 242.70 +11.60 231.10 2015 ---- ---- ---- ---- 239.90 +11.60 228.30 2020 ---- ---- ---- ---- 237.10 +11.50 225.60 2025 ---- ---- ---- ---- 234.30 +11.40 222.90 2030 ---- ---- ---- ---- 231.60 +11.30 220.30 2035 ---- ---- ---- ---- 228.90 +11.20 217.70 2040 ---- ---- ---- ---- 226.20 +11.10 215.10 2045 ---- ---- ---- ---- 223.60 +11.00 212.60 2050 ---- ---- ---- ---- 221.00 +11.00 210.00 2055 ---- ---- ---- ---- 218.40 +10.80 207.60 2060 ---- ---- ---- ---- 215.90 +10.80 205.10 2065 ---- ---- ---- ---- 213.40 +10.70 202.70 2070 ---- ---- ---- ---- 211.00 +10.70 200.30 2075 ---- ---- ---- ---- 208.50 +10.50 198.00 2080 ---- ---- ---- ---- 206.20 +10.50 195.70 2085 ---- ---- ---- ---- 203.80 +10.40 193.40 2090 ---- ---- ---- ---- 201.50 +10.30 191.20 2095 ---- ---- ---- ---- 199.20 +10.20 189.00 2100 ---- ---- ---- ---- 196.90 +10.10 186.80 2105 ---- ---- ---- ---- 194.70 +10.00 184.70 2110 ---- ---- ---- ---- 192.60 +10.00 182.60 2115 ---- ---- ---- ---- 190.40 +9.90 180.50 2120 ---- ---- ---- ---- 188.30 +9.80 178.50 2125 ---- ---- ---- ---- 186.20 +9.70 176.50 2130 ---- ---- ---- ---- 184.20 +9.70 174.50 2135 ---- ---- ---- ---- 182.20 +9.60 172.60 2140 ---- ---- ---- ---- 180.20 +9.50 170.70 2145 ---- ---- ---- ---- 178.20 +9.40 168.80 2150 ---- ---- ---- ---- 176.30 +9.30 167.00 2155 ---- ---- ---- ---- 174.50 +9.30 165.20 2160 ---- ---- ---- ---- 172.60 +9.20 163.40 2165 ---- ---- ---- ---- 170.80 +9.10 161.70 2170 ---- ---- ---- ---- 169.00 +9.00 160.00 2175 ---- ---- ---- ---- 167.30 +9.00 158.30 2180 ---- ---- ---- ---- 165.50 +8.90 156.60 2185 ---- ---- ---- ---- 163.80 +8.80 155.00 2190 ---- ---- ---- ---- 162.20 +8.80 153.40 2195 ---- ---- ---- ---- 160.50 +8.60 151.90 2200 ---- ---- ---- ---- 158.90 +8.60 150.30 2205 ---- ---- ---- ---- 157.40 +8.60 148.80 2210 ---- ---- ---- ---- 155.80 +8.40 147.40 2215 ---- ---- ---- ---- 154.30 +8.40 145.90 2220 ---- ---- ---- ---- 152.80 +8.30 144.50 2225 ---- ---- ---- ---- 151.30 +8.20 143.10 2230 ---- ---- ---- ---- 149.90 +8.20 141.70 2235 ---- ---- ---- ---- 148.50 +8.20 140.30 2240 ---- ---- ---- ---- 147.10 +8.10 139.00 2245 ---- ---- ---- ---- 145.70 +8.00 137.70 2250 ---- ---- ---- ---- 144.40 +8.00 136.40 2255 ---- ---- ---- ---- 143.00 +7.80 135.20 2260 ---- ---- ---- ---- 141.70 +7.80 133.90 2265 ---- ---- ---- ---- 140.50 +7.80 132.70 2270 ---- ---- ---- ---- 139.20 +7.70 131.50 2275 ---- ---- ---- ---- 138.00 +7.60 130.40 2280 ---- ---- ---- ---- 136.80 +7.60 129.20 2285 ---- ---- ---- ---- 135.60 +7.50 128.10 2290 ---- ---- ---- ---- 134.40 +7.40 127.00 2295 ---- ---- ---- ---- 133.20 +7.30 125.90 2300 ---- ---- ---- ---- 132.10 +7.30 124.80 2305 ---- ---- ---- ---- 131.00 +7.30 123.70 2310 ---- ---- ---- ---- 129.90 +7.20 122.70 2315 ---- ---- ---- ---- 128.80 +7.20 121.60 2320 ---- ---- ---- ---- 127.70 +7.10 120.60 2325 ---- ---- ---- ---- 126.70 +7.10 119.60 2330 ---- ---- ---- ---- 125.60 +7.00 118.60 2335 ---- ---- ---- ---- 124.60 +6.90 117.70 2340 ---- ---- ---- ---- 123.60 +6.90 116.70 2345 ---- ---- ---- ---- 122.60 +6.80 115.80 2350 ---- ---- ---- ---- 121.60 +6.70 114.90 2355 ---- ---- ---- ---- 120.70 +6.70 114.00 2360 ---- ---- ---- ---- 119.70 +6.60 113.10 2365 ---- ---- ---- ---- 118.80 +6.60 112.20 2370 ---- ---- ---- ---- 117.90 +6.60 111.30 2375 ---- ---- ---- ---- 117.00 +6.60 110.40 2380 ---- ---- ---- ---- 116.10 +6.50 109.60 2385 ---- ---- ---- ---- 115.20 +6.50 108.70 2390 ---- ---- ---- ---- 114.30 +6.40 107.90 2395 ---- ---- ---- ---- 113.40 +6.30 107.10 2400 ---- ---- ---- ---- 112.60 +6.30 106.30 2405 ---- ---- ---- ---- 111.70 +6.20 105.50 2410 ---- ---- ---- ---- 110.90 +6.20 104.70 2415 ---- ---- ---- ---- 110.10 +6.20 103.90 2420 ---- ---- ---- ---- 109.30 +6.10 103.20 2425 ---- ---- ---- ---- 108.50 +6.10 102.40 2430 ---- ---- ---- ---- 107.70 +6.00 101.70 2435 ---- ---- ---- ---- 106.90 +6.00 100.90 2440 ---- ---- ---- ---- 106.10 +5.90 100.20 2445 ---- ---- ---- ---- 105.40 +5.90 99.50 2450 ---- ---- ---- ---- 104.60 +5.80 98.80 2455 ---- ---- ---- ---- 103.90 +5.80 98.10 2460 ---- ---- ---- ---- 103.20 +5.80 97.40 2470 ---- ---- ---- ---- 101.70 +5.60 96.10 2475 ---- ---- ---- ---- 101.00 +5.60 95.40 2480 ---- ---- ---- ---- 100.30 +5.60 94.70 2490 ---- ---- ---- ---- 99.00 +5.50 93.50 2500 ---- ---- ---- ---- 97.70 +5.50 92.20 2510 ---- ---- ---- ---- 96.40 +5.40 91.00 2520 ---- ---- ---- ---- 95.10 +5.30 89.80 2525 ---- ---- ---- ---- 94.50 +5.30 89.20 2530 ---- ---- ---- ---- 93.90 +5.20 88.70 2540 ---- ---- ---- ---- 92.70 +5.20 87.50 2550 ---- ---- ---- ---- 91.50 +5.10 86.40 2560 ---- ---- ---- ---- 90.40 +5.00 85.40 2575 ---- ---- ---- ---- 88.80 +5.00 83.80 2600 ---- ---- ---- ---- 86.20 +4.80 81.40 2625 ---- ---- ---- ---- 83.70 +4.60 79.10 2650 ---- ---- ---- ---- 81.40 +4.50 76.90 2675 ---- ---- ---- ---- 79.30 +4.40 74.90 2700 ---- ---- ---- ---- 77.20 +4.20 73.00 2725 ---- ---- ---- ---- 75.30 +4.10 71.20 2750 ---- ---- ---- ---- 73.60 +4.10 69.50 3000 ---- ---- ---- ---- 60.50 +3.10 57.40 5000 3500 ---- ---- ---- ---- 49.90 +2.40 47.50 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 850.30 +18.50 831.80 1350 ---- ---- ---- ---- 825.30 +18.50 806.80 1375 ---- ---- ---- ---- 800.30 +18.50 781.80 1400 ---- ---- ---- ---- 775.30 +18.50 756.80 1425 ---- ---- ---- ---- 750.30 +18.50 731.80 1450 ---- ---- ---- ---- 725.30 +18.50 706.80 1475 ---- ---- ---- ---- 700.30 +18.50 681.80 1500 ---- ---- ---- ---- 675.40 +18.10 657.30 1520 ---- ---- ---- ---- 655.90 +18.00 637.90 1525 ---- ---- ---- ---- 651.10 +17.90 633.20 1530 ---- ---- ---- ---- 646.20 +17.80 628.40 1540 ---- ---- ---- ---- 636.70 +17.80 618.90 1550 ---- ---- ---- ---- 627.10 +17.50 609.60 1560 ---- ---- ---- ---- 617.70 +17.50 600.20 1570 ---- ---- ---- ---- 608.40 +17.40 591.00 1575 ---- ---- ---- ---- 603.70 +17.30 586.40 1580 ---- ---- ---- ---- 599.10 +17.30 581.80 1590 ---- ---- ---- ---- 589.90 +17.10 572.80 1600 ---- ---- ---- ---- 580.70 +17.00 563.70 1610 ---- ---- ---- ---- 571.70 +16.90 554.80 1615 ---- ---- ---- ---- 567.20 +16.90 550.30 1620 ---- ---- ---- ---- 562.70 +16.80 545.90 1625 ---- ---- ---- ---- 558.20 +16.70 541.50 1630 ---- ---- ---- ---- 553.70 +16.60 537.10 1635 ---- ---- ---- ---- 549.30 +16.60 532.70 1640 ---- ---- ---- ---- 544.90 +16.50 528.40 1645 ---- ---- ---- ---- 540.50 +16.50 524.00 1650 ---- ---- ---- ---- 536.10 +16.40 519.70 1655 ---- ---- ---- ---- 531.70 +16.30 515.40 1660 ---- ---- ---- ---- 527.40 +16.30 511.10 1665 ---- ---- ---- ---- 523.00 +16.20 506.80 1670 ---- ---- ---- ---- 518.70 +16.10 502.60 1675 ---- ---- ---- ---- 514.40 +16.10 498.30 1680 ---- ---- ---- ---- 510.10 +16.00 494.10 1685 ---- ---- ---- ---- 505.90 +16.00 489.90 1690 ---- ---- ---- ---- 501.60 +15.90 485.70 1695 ---- ---- ---- ---- 497.40 +15.90 481.50 1700 ---- ---- ---- ---- 493.20 +15.80 477.40 1705 ---- ---- ---- ---- 489.00 +15.70 473.30 1710 ---- ---- ---- ---- 484.80 +15.70 469.10 1715 ---- ---- ---- ---- 480.70 +15.70 465.00 1720 ---- ---- ---- ---- 476.50 +15.60 460.90 1725 ---- ---- ---- ---- 472.40 +15.50 456.90 1730 ---- ---- ---- ---- 468.30 +15.50 452.80 1735 ---- ---- ---- ---- 464.20 +15.40 448.80 1740 ---- ---- ---- ---- 460.10 +15.30 444.80 1745 ---- ---- ---- ---- 456.00 +15.20 440.80 1750 ---- ---- ---- ---- 452.00 +15.20 436.80 1755 ---- ---- ---- ---- 448.00 +15.20 432.80 1760 ---- ---- ---- ---- 444.00 +15.10 428.90 1765 ---- ---- ---- ---- 440.00 +15.00 425.00 1770 ---- ---- ---- ---- 436.00 +14.90 421.10 1775 ---- ---- ---- ---- 432.00 +14.80 417.20 1780 ---- ---- ---- ---- 428.10 +14.80 413.30 1785 ---- ---- ---- ---- 424.20 +14.80 409.40 1790 ---- ---- ---- ---- 420.30 +14.70 405.60 1795 ---- ---- ---- ---- 416.40 +14.70 401.70 1800 ---- ---- ---- ---- 412.50 +14.60 397.90 1805 ---- ---- ---- ---- 408.70 +14.60 394.10 1810 ---- ---- ---- ---- 404.80 +14.40 390.40 1815 ---- ---- ---- ---- 401.00 +14.40 386.60 1820 ---- ---- ---- ---- 397.20 +14.30 382.90 1825 ---- ---- ---- ---- 393.40 +14.20 379.20 1830 ---- ---- ---- ---- 389.60 +14.10 375.50 1835 ---- ---- ---- ---- 385.90 +14.10 371.80 1840 ---- ---- ---- ---- 382.20 +14.10 368.10 1845 ---- ---- ---- ---- 378.40 +14.00 364.40 1850 ---- ---- ---- ---- 374.70 +13.90 360.80 1855 ---- ---- ---- ---- 371.10 +13.90 357.20 1860 ---- ---- ---- ---- 367.40 +13.80 353.60 1865 ---- ---- ---- ---- 363.70 +13.70 350.00 1870 ---- ---- ---- ---- 360.10 +13.70 346.40 1875 ---- ---- ---- ---- 356.50 +13.60 342.90 1880 ---- ---- ---- ---- 352.90 +13.50 339.40 1885 ---- ---- ---- ---- 349.30 +13.40 335.90 1890 ---- ---- ---- ---- 345.80 +13.40 332.40 1895 ---- ---- ---- ---- 342.20 +13.30 328.90 1900 ---- ---- ---- ---- 338.70 +13.20 325.50 1905 ---- ---- ---- ---- 335.20 +13.20 322.00 1910 ---- ---- ---- ---- 331.70 +13.10 318.60 1915 ---- ---- ---- ---- 328.30 +13.10 315.20 1920 ---- ---- ---- ---- 324.80 +12.90 311.90 1925 ---- ---- ---- ---- 321.40 +12.90 308.50 1930 ---- ---- ---- ---- 318.10 +12.90 305.20 1935 ---- ---- ---- ---- 314.70 +12.80 301.90 1940 ---- ---- ---- ---- 311.40 +12.70 298.70 1945 ---- ---- ---- ---- 308.10 +12.70 295.40 1950 ---- ---- ---- ---- 304.80 +12.60 292.20 1955 ---- ---- ---- ---- 301.60 +12.50 289.10 1960 ---- ---- ---- ---- 298.30 +12.40 285.90 1965 ---- ---- ---- ---- 295.20 +12.40 282.80 1970 ---- ---- ---- ---- 292.00 +12.30 279.70 1975 ---- ---- ---- ---- 288.90 +12.20 276.70 1980 ---- ---- ---- ---- 285.80 +12.10 273.70 1985 ---- ---- ---- ---- 282.80 +12.10 270.70 1990 ---- ---- ---- ---- 279.80 +12.00 267.80 1995 ---- ---- ---- ---- 276.80 +11.90 264.90 2000 ---- ---- ---- ---- 273.80 +11.80 262.00 2005 ---- ---- ---- ---- 270.90 +11.70 259.20 2010 ---- ---- ---- ---- 268.00 +11.60 256.40 2015 ---- ---- ---- ---- 265.20 +11.60 253.60 2020 ---- ---- ---- ---- 262.40 +11.50 250.90 2025 ---- ---- ---- ---- 259.60 +11.40 248.20 2030 ---- ---- ---- ---- 256.90 +11.40 245.50 2035 ---- ---- ---- ---- 254.20 +11.30 242.90 2040 ---- ---- ---- ---- 251.50 +11.20 240.30 2045 ---- ---- ---- ---- 248.90 +11.20 237.70 2050 ---- ---- ---- ---- 246.30 +11.10 235.20 2055 ---- ---- ---- ---- 243.70 +11.00 232.70 2060 ---- ---- ---- ---- 241.20 +10.90 230.30 2065 ---- ---- ---- ---- 238.70 +10.90 227.80 2070 ---- ---- ---- ---- 236.20 +10.70 225.50 2075 ---- ---- ---- ---- 233.80 +10.70 223.10 2080 ---- ---- ---- ---- 231.40 +10.60 220.80 2085 ---- ---- ---- ---- 229.00 +10.50 218.50 2090 ---- ---- ---- ---- 226.70 +10.50 216.20 2095 ---- ---- ---- ---- 224.40 +10.40 214.00 2100 ---- ---- ---- ---- 222.10 +10.30 211.80 2105 ---- ---- ---- ---- 219.90 +10.30 209.60 2110 ---- ---- ---- ---- 217.70 +10.20 207.50 2115 ---- ---- ---- ---- 215.50 +10.20 205.30 2120 ---- ---- ---- ---- 213.30 +10.00 203.30 2125 ---- ---- ---- ---- 211.20 +10.00 201.20 2130 ---- ---- ---- ---- 209.10 +9.90 199.20 2135 ---- ---- ---- ---- 207.10 +9.90 197.20 2140 ---- ---- ---- ---- 205.10 +9.80 195.30 2145 ---- ---- ---- ---- 203.10 +9.70 193.40 2150 ---- ---- ---- ---- 201.10 +9.60 191.50 2155 ---- ---- ---- ---- 199.20 +9.50 189.70 2160 ---- ---- ---- ---- 197.30 +9.50 187.80 2165 ---- ---- ---- ---- 195.50 +9.40 186.10 2170 ---- ---- ---- ---- 193.70 +9.40 184.30 2175 ---- ---- ---- ---- 191.90 +9.30 182.60 2180 ---- ---- ---- ---- 190.10 +9.20 180.90 2185 ---- ---- ---- ---- 188.40 +9.20 179.20 2190 ---- ---- ---- ---- 186.70 +9.10 177.60 2195 ---- ---- ---- ---- 185.00 +9.00 176.00 2200 ---- ---- ---- ---- 183.40 +8.90 174.50 2205 ---- ---- ---- ---- 181.80 +8.90 172.90 2210 ---- ---- ---- ---- 180.20 +8.80 171.40 2215 ---- ---- ---- ---- 178.70 +8.80 169.90 2220 ---- ---- ---- ---- 177.20 +8.70 168.50 2225 ---- ---- ---- ---- 175.70 +8.70 167.00 2230 ---- ---- ---- ---- 174.20 +8.60 165.60 2235 ---- ---- ---- ---- 172.80 +8.50 164.30 2240 ---- ---- ---- ---- 171.30 +8.40 162.90 2245 ---- ---- ---- ---- 170.00 +8.40 161.60 2250 ---- ---- ---- ---- 168.60 +8.30 160.30 2255 ---- ---- ---- ---- 167.20 +8.20 159.00 2260 ---- ---- ---- ---- 165.90 +8.20 157.70 2265 ---- ---- ---- ---- 164.60 +8.10 156.50 2270 ---- ---- ---- ---- 163.30 +8.00 155.30 2275 ---- ---- ---- ---- 162.10 +8.00 154.10 2280 ---- ---- ---- ---- 160.90 +8.00 152.90 2285 ---- ---- ---- ---- 159.60 +7.90 151.70 2290 ---- ---- ---- ---- 158.40 +7.80 150.60 2295 ---- ---- ---- ---- 157.30 +7.90 149.40 2300 ---- ---- ---- ---- 156.10 +7.80 148.30 2305 ---- ---- ---- ---- 155.00 +7.70 147.30 2310 ---- ---- ---- ---- 153.80 +7.60 146.20 2315 ---- ---- ---- ---- 152.70 +7.60 145.10 2320 ---- ---- ---- ---- 151.70 +7.60 144.10 2325 ---- ---- ---- ---- 150.60 +7.50 143.10 2330 ---- ---- ---- ---- 149.50 +7.40 142.10 2335 ---- ---- ---- ---- 148.50 +7.40 141.10 2340 ---- ---- ---- ---- 147.50 +7.40 140.10 2345 ---- ---- ---- ---- 146.50 +7.40 139.10 2350 ---- ---- ---- ---- 145.50 +7.30 138.20 2355 ---- ---- ---- ---- 144.50 +7.20 137.30 2360 ---- ---- ---- ---- 143.50 +7.20 136.30 2365 ---- ---- ---- ---- 142.60 +7.20 135.40 2370 ---- ---- ---- ---- 141.60 +7.10 134.50 2375 ---- ---- ---- ---- 140.70 +7.00 133.70 2380 ---- ---- ---- ---- 139.80 +7.00 132.80 2385 ---- ---- ---- ---- 138.90 +7.00 131.90 2390 ---- ---- ---- ---- 138.00 +6.90 131.10 2395 ---- ---- ---- ---- 137.10 +6.90 130.20 2400 ---- ---- ---- ---- 136.20 +6.80 129.40 2405 ---- ---- ---- ---- 135.30 +6.70 128.60 2410 ---- ---- ---- ---- 134.50 +6.70 127.80 2415 ---- ---- ---- ---- 133.70 +6.70 127.00 2420 ---- ---- ---- ---- 132.80 +6.60 126.20 2425 ---- ---- ---- ---- 132.00 +6.60 125.40 2430 ---- ---- ---- ---- 131.20 +6.60 124.60 2435 ---- ---- ---- ---- 130.40 +6.50 123.90 2440 ---- ---- ---- ---- 129.60 +6.50 123.10 2445 ---- ---- ---- ---- 128.80 +6.40 122.40 2450 ---- ---- ---- ---- 128.10 +6.40 121.70 2455 ---- ---- ---- ---- 127.30 +6.30 121.00 2460 ---- ---- ---- ---- 126.60 +6.40 120.20 2465 ---- ---- ---- ---- 125.80 +6.30 119.50 2470 ---- ---- ---- ---- 125.10 +6.30 118.80 2475 ---- ---- ---- ---- 124.40 +6.20 118.20 2480 ---- ---- ---- ---- 123.60 +6.10 117.50 2490 ---- ---- ---- ---- 122.20 +6.00 116.20 2500 ---- ---- ---- ---- 120.90 +6.00 114.90 2510 ---- ---- ---- ---- 119.50 +5.90 113.60 2520 ---- ---- ---- ---- 118.20 +5.80 112.40 2525 ---- ---- ---- ---- 117.60 +5.80 111.80 2530 ---- ---- ---- ---- 117.00 +5.80 111.20 2540 ---- ---- ---- ---- 115.70 +5.70 110.00 2550 ---- ---- ---- ---- 114.50 +5.60 108.90 2560 ---- ---- ---- ---- 113.40 +5.70 107.70 2570 ---- ---- ---- ---- 112.20 +5.50 106.70 2575 ---- ---- ---- ---- 111.60 +5.50 106.10 2600 ---- ---- ---- ---- 108.90 +5.40 103.50 2625 ---- ---- ---- ---- 106.40 +5.30 101.10 2650 ---- ---- ---- ---- 104.00 +5.10 98.90 2675 ---- ---- ---- ---- 101.70 +5.00 96.70 2700 ---- ---- ---- ---- 99.60 +4.90 94.70 2725 ---- ---- ---- ---- 97.60 +4.80 92.80 2750 ---- ---- ---- ---- 95.70 +4.70 91.00 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 849.80 +18.50 831.30 1375 ---- ---- ---- ---- 824.80 +18.50 806.30 1400 ---- ---- ---- ---- 799.80 +18.50 781.30 1425 ---- ---- ---- ---- 774.80 +18.50 756.30 1450 ---- ---- ---- ---- 749.80 +18.50 731.30 1475 ---- ---- ---- ---- 724.90 +18.20 706.70 1500 ---- ---- ---- ---- 700.40 +17.90 682.50 1525 ---- ---- ---- ---- 676.50 +17.70 658.80 1530 ---- ---- ---- ---- 671.70 +17.60 654.10 1540 ---- ---- ---- ---- 662.30 +17.50 644.80 1550 ---- ---- ---- ---- 653.00 +17.40 635.60 1560 ---- ---- ---- ---- 643.70 +17.30 626.40 1570 ---- ---- ---- ---- 634.50 +17.20 617.30 1575 ---- ---- ---- ---- 629.90 +17.10 612.80 1580 ---- ---- ---- ---- 625.40 +17.10 608.30 1590 ---- ---- ---- ---- 616.30 +16.90 599.40 1600 ---- ---- ---- ---- 607.30 +16.80 590.50 1610 ---- ---- ---- ---- 598.40 +16.70 581.70 1620 ---- ---- ---- ---- 589.50 +16.60 572.90 1625 ---- ---- ---- ---- 585.10 +16.50 568.60 1630 ---- ---- ---- ---- 580.70 +16.40 564.30 1635 ---- ---- ---- ---- 576.40 +16.40 560.00 1640 ---- ---- ---- ---- 572.00 +16.30 555.70 1645 ---- ---- ---- ---- 567.70 +16.30 551.40 1650 ---- ---- ---- ---- 563.40 +16.30 547.10 1655 ---- ---- ---- ---- 559.10 +16.20 542.90 1660 ---- ---- ---- ---- 554.80 +16.10 538.70 1665 ---- ---- ---- ---- 550.50 +16.10 534.40 1670 ---- ---- ---- ---- 546.30 +16.00 530.30 1675 ---- ---- ---- ---- 542.00 +15.90 526.10 1680 ---- ---- ---- ---- 537.80 +15.90 521.90 1685 ---- ---- ---- ---- 533.60 +15.80 517.80 1690 ---- ---- ---- ---- 529.40 +15.80 513.60 1695 ---- ---- ---- ---- 525.30 +15.80 509.50 1700 ---- ---- ---- ---- 521.10 +15.70 505.40 1705 ---- ---- ---- ---- 517.00 +15.70 501.30 1710 ---- ---- ---- ---- 512.80 +15.50 497.30 1715 ---- ---- ---- ---- 508.70 +15.50 493.20 1720 ---- ---- ---- ---- 504.70 +15.50 489.20 1725 ---- ---- ---- ---- 500.60 +15.40 485.20 1730 ---- ---- ---- ---- 496.50 +15.30 481.20 1735 ---- ---- ---- ---- 492.50 +15.30 477.20 1740 ---- ---- ---- ---- 488.50 +15.30 473.20 1745 ---- ---- ---- ---- 484.50 +15.20 469.30 1750 ---- ---- ---- ---- 480.50 +15.10 465.40 1755 ---- ---- ---- ---- 476.50 +15.10 461.40 1760 ---- ---- ---- ---- 472.50 +15.00 457.50 1765 ---- ---- ---- ---- 468.60 +14.90 453.70 1770 ---- ---- ---- ---- 464.70 +14.90 449.80 1775 ---- ---- ---- ---- 460.70 +14.80 445.90 1780 ---- ---- ---- ---- 456.90 +14.80 442.10 1785 ---- ---- ---- ---- 453.00 +14.70 438.30 1790 ---- ---- ---- ---- 449.10 +14.60 434.50 1795 ---- ---- ---- ---- 445.30 +14.60 430.70 1800 ---- ---- ---- ---- 441.40 +14.50 426.90 1805 ---- ---- ---- ---- 437.60 +14.40 423.20 1810 ---- ---- ---- ---- 433.80 +14.40 419.40 1815 ---- ---- ---- ---- 430.00 +14.30 415.70 1820 ---- ---- ---- ---- 426.30 +14.30 412.00 1825 ---- ---- ---- ---- 422.50 +14.20 408.30 1830 ---- ---- ---- ---- 418.80 +14.20 404.60 1835 ---- ---- ---- ---- 415.10 +14.10 401.00 1840 ---- ---- ---- ---- 411.40 +14.10 397.30 1845 ---- ---- ---- ---- 407.70 +14.00 393.70 1850 ---- ---- ---- ---- 404.00 +13.90 390.10 1855 ---- ---- ---- ---- 400.30 +13.80 386.50 1860 ---- ---- ---- ---- 396.70 +13.80 382.90 1865 ---- ---- ---- ---- 393.10 +13.70 379.40 1870 ---- ---- ---- ---- 389.50 +13.70 375.80 1875 ---- ---- ---- ---- 385.90 +13.60 372.30 1880 ---- ---- ---- ---- 382.30 +13.50 368.80 1885 ---- ---- ---- ---- 378.80 +13.50 365.30 1890 ---- ---- ---- ---- 375.20 +13.40 361.80 1895 ---- ---- ---- ---- 371.70 +13.40 358.30 1900 ---- ---- ---- ---- 368.20 +13.30 354.90 1905 ---- ---- ---- ---- 364.70 +13.20 351.50 1910 ---- ---- ---- ---- 361.20 +13.10 348.10 1915 ---- ---- ---- ---- 357.80 +13.10 344.70 1920 ---- ---- ---- ---- 354.30 +13.00 341.30 1925 ---- ---- ---- ---- 350.90 +13.00 337.90 1930 ---- ---- ---- ---- 347.50 +12.90 334.60 1935 ---- ---- ---- ---- 344.10 +12.80 331.30 1940 ---- ---- ---- ---- 340.80 +12.80 328.00 1945 ---- ---- ---- ---- 337.40 +12.70 324.70 1950 ---- ---- ---- ---- 334.10 +12.60 321.50 1955 ---- ---- ---- ---- 330.80 +12.60 318.20 1960 ---- ---- ---- ---- 327.60 +12.60 315.00 1965 ---- ---- ---- ---- 324.30 +12.40 311.90 1970 ---- ---- ---- ---- 321.10 +12.40 308.70 1975 ---- ---- ---- ---- 317.90 +12.30 305.60 1980 ---- ---- ---- ---- 314.80 +12.30 302.50 1985 ---- ---- ---- ---- 311.70 +12.20 299.50 1990 ---- ---- ---- ---- 308.60 +12.10 296.50 1995 ---- ---- ---- ---- 305.50 +12.00 293.50 2000 ---- ---- ---- ---- 302.50 +12.00 290.50 2005 ---- ---- ---- ---- 299.50 +11.90 287.60 2010 ---- ---- ---- ---- 296.50 +11.80 284.70 2015 ---- ---- ---- ---- 293.60 +11.80 281.80 2020 ---- ---- ---- ---- 290.70 +11.70 279.00 2025 ---- ---- ---- ---- 287.90 +11.70 276.20 2030 ---- ---- ---- ---- 285.00 +11.50 273.50 2035 ---- ---- ---- ---- 282.30 +11.60 270.70 2040 ---- ---- ---- ---- 279.50 +11.40 268.10 2045 ---- ---- ---- ---- 276.80 +11.40 265.40 2050 ---- ---- ---- ---- 274.10 +11.30 262.80 2055 ---- ---- ---- ---- 271.40 +11.20 260.20 2060 ---- ---- ---- ---- 268.80 +11.10 257.70 2065 ---- ---- ---- ---- 266.30 +11.10 255.20 2070 ---- ---- ---- ---- 263.70 +11.00 252.70 2075 ---- ---- ---- ---- 261.20 +11.00 250.20 2080 ---- ---- ---- ---- 258.70 +10.90 247.80 2085 ---- ---- ---- ---- 256.30 +10.80 245.50 2090 ---- ---- ---- ---- 253.90 +10.80 243.10 2095 ---- ---- ---- ---- 251.50 +10.70 240.80 2100 ---- ---- ---- ---- 249.10 +10.60 238.50 2105 ---- ---- ---- ---- 246.80 +10.50 236.30 2110 ---- ---- ---- ---- 244.50 +10.50 234.00 2115 ---- ---- ---- ---- 242.30 +10.50 231.80 2120 ---- ---- ---- ---- 240.00 +10.30 229.70 2125 ---- ---- ---- ---- 237.80 +10.30 227.50 2130 ---- ---- ---- ---- 235.70 +10.30 225.40 2135 ---- ---- ---- ---- 233.50 +10.10 223.40 2140 ---- ---- ---- ---- 231.40 +10.10 221.30 2145 ---- ---- ---- ---- 229.30 +10.00 219.30 2150 ---- ---- ---- ---- 227.30 +9.90 217.40 2155 ---- ---- ---- ---- 225.30 +9.90 215.40 2160 ---- ---- ---- ---- 223.30 +9.80 213.50 2165 ---- ---- ---- ---- 221.40 +9.80 211.60 2170 ---- ---- ---- ---- 219.50 +9.70 209.80 2175 ---- ---- ---- ---- 217.60 +9.60 208.00 2180 ---- ---- ---- ---- 215.70 +9.50 206.20 2185 ---- ---- ---- ---- 213.90 +9.50 204.40 2190 ---- ---- ---- ---- 212.10 +9.40 202.70 2195 ---- ---- ---- ---- 210.40 +9.40 201.00 2200 ---- ---- ---- ---- 208.70 +9.40 199.30 2205 ---- ---- ---- ---- 207.00 +9.30 197.70 2210 ---- ---- ---- ---- 205.30 +9.20 196.10 2215 ---- ---- ---- ---- 203.70 +9.10 194.60 2220 ---- ---- ---- ---- 202.10 +9.10 193.00 2225 ---- ---- ---- ---- 200.50 +9.00 191.50 2230 ---- ---- ---- ---- 199.00 +9.00 190.00 2235 ---- ---- ---- ---- 197.50 +8.90 188.60 2240 ---- ---- ---- ---- 196.00 +8.90 187.10 2245 ---- ---- ---- ---- 194.50 +8.80 185.70 2250 ---- ---- ---- ---- 193.10 +8.70 184.40 2255 ---- ---- ---- ---- 191.70 +8.70 183.00 2260 ---- ---- ---- ---- 190.30 +8.60 181.70 2265 ---- ---- ---- ---- 189.00 +8.60 180.40 2270 ---- ---- ---- ---- 187.60 +8.50 179.10 2275 ---- ---- ---- ---- 186.30 +8.40 177.90 2280 ---- ---- ---- ---- 185.00 +8.40 176.60 2285 ---- ---- ---- ---- 183.80 +8.40 175.40 2290 ---- ---- ---- ---- 182.50 +8.30 174.20 2295 ---- ---- ---- ---- 181.30 +8.20 173.10 2300 ---- ---- ---- ---- 180.10 +8.20 171.90 2305 ---- ---- ---- ---- 178.90 +8.10 170.80 2310 ---- ---- ---- ---- 177.70 +8.00 169.70 2315 ---- ---- ---- ---- 176.60 +8.00 168.60 2320 ---- ---- ---- ---- 175.50 +8.00 167.50 2325 ---- ---- ---- ---- 174.40 +8.00 166.40 2330 ---- ---- ---- ---- 173.30 +7.90 165.40 2335 ---- ---- ---- ---- 172.20 +7.80 164.40 2340 ---- ---- ---- ---- 171.10 +7.80 163.30 2345 ---- ---- ---- ---- 170.10 +7.80 162.30 2350 ---- ---- ---- ---- 169.10 +7.70 161.40 2355 ---- ---- ---- ---- 168.10 +7.70 160.40 2360 ---- ---- ---- ---- 167.10 +7.60 159.50 2365 ---- ---- ---- ---- 166.10 +7.60 158.50 2370 ---- ---- ---- ---- 165.10 +7.50 157.60 2375 ---- ---- ---- ---- 164.20 +7.50 156.70 2380 ---- ---- ---- ---- 163.20 +7.40 155.80 2385 ---- ---- ---- ---- 162.30 +7.40 154.90 2390 ---- ---- ---- ---- 161.40 +7.40 154.00 2395 ---- ---- ---- ---- 160.50 +7.30 153.20 2400 ---- ---- ---- ---- 159.60 +7.30 152.30 2405 ---- ---- ---- ---- 158.70 +7.20 151.50 2410 ---- ---- ---- ---- 157.90 +7.20 150.70 2415 ---- ---- ---- ---- 157.00 +7.20 149.80 2420 ---- ---- ---- ---- 156.10 +7.10 149.00 2425 ---- ---- ---- ---- 155.30 +7.10 148.20 2430 ---- ---- ---- ---- 154.50 +7.00 147.50 2435 ---- ---- ---- ---- 153.70 +7.00 146.70 2440 ---- ---- ---- ---- 152.90 +7.00 145.90 2445 ---- ---- ---- ---- 152.10 +6.90 145.20 2450 ---- ---- ---- ---- 151.30 +6.90 144.40 2455 ---- ---- ---- ---- 150.50 +6.80 143.70 2460 ---- ---- ---- ---- 149.70 +6.80 142.90 2465 ---- ---- ---- ---- 149.00 +6.80 142.20 2470 ---- ---- ---- ---- 148.20 +6.70 141.50 2475 ---- ---- ---- ---- 147.50 +6.70 140.80 2480 ---- ---- ---- ---- 146.80 +6.70 140.10 2485 ---- ---- ---- ---- 146.00 +6.60 139.40 2490 ---- ---- ---- ---- 145.30 +6.60 138.70 2495 ---- ---- ---- ---- 144.60 +6.50 138.10 2500 ---- ---- ---- ---- 143.90 +6.50 137.40 2510 ---- ---- ---- ---- 142.60 +6.50 136.10 2520 ---- ---- ---- ---- 141.20 +6.40 134.80 2525 ---- ---- ---- ---- 140.60 +6.40 134.20 2530 ---- ---- ---- ---- 139.90 +6.30 133.60 2540 ---- ---- ---- ---- 138.70 +6.30 132.40 2550 ---- ---- ---- ---- 137.40 +6.20 131.20 2560 ---- ---- ---- ---- 136.20 +6.10 130.10 2570 ---- ---- ---- ---- 135.00 +6.00 129.00 2575 ---- ---- ---- ---- 134.40 +6.00 128.40 2580 ---- ---- ---- ---- 133.90 +6.00 127.90 2590 ---- ---- ---- ---- 132.80 +6.00 126.80 2600 ---- ---- ---- ---- 131.70 +5.90 125.80 2625 ---- ---- ---- ---- 129.00 +5.70 123.30 2650 ---- ---- ---- ---- 126.50 +5.60 120.90 2675 ---- ---- ---- ---- 124.20 +5.50 118.70 2700 ---- ---- ---- ---- 122.00 +5.40 116.60 2725 ---- ---- ---- ---- 120.00 +5.30 114.70 2750 ---- ---- ---- ---- 118.00 +5.20 112.80 2775 ---- ---- ---- ---- 116.20 +5.10 111.10 2800 ---- ---- ---- ---- 114.50 +5.00 109.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 864.50 +18.50 846.00 1375 ---- ---- ---- ---- 839.50 +18.50 821.00 1400 ---- ---- ---- ---- 814.50 +18.50 796.00 1425 ---- ---- ---- ---- 789.50 +18.50 771.00 1450 ---- ---- ---- ---- 764.60 +18.30 746.30 1475 ---- ---- ---- ---- 740.10 +18.00 722.10 1500 ---- ---- ---- ---- 716.10 +17.70 698.40 1525 ---- ---- ---- ---- 692.60 +17.40 675.20 1550 ---- ---- ---- ---- 669.50 +17.10 652.40 1560 ---- ---- ---- ---- 660.40 +17.00 643.40 1570 ---- ---- ---- ---- 651.40 +16.90 634.50 1575 ---- ---- ---- ---- 646.90 +16.90 630.00 1580 ---- ---- ---- ---- 642.40 +16.80 625.60 1590 ---- ---- ---- ---- 633.50 +16.70 616.80 1600 ---- ---- ---- ---- 624.70 +16.60 608.10 1610 ---- ---- ---- ---- 615.90 +16.50 599.40 1620 ---- ---- ---- ---- 607.20 +16.40 590.80 1625 ---- ---- ---- ---- 602.90 +16.30 586.60 1630 ---- ---- ---- ---- 598.60 +16.30 582.30 1640 ---- ---- ---- ---- 590.00 +16.10 573.90 1650 ---- ---- ---- ---- 581.50 +16.00 565.50 1655 ---- ---- ---- ---- 577.30 +16.00 561.30 1660 ---- ---- ---- ---- 573.10 +16.00 557.10 1665 ---- ---- ---- ---- 568.90 +15.90 553.00 1670 ---- ---- ---- ---- 564.70 +15.80 548.90 1675 ---- ---- ---- ---- 560.60 +15.80 544.80 1680 ---- ---- ---- ---- 556.40 +15.70 540.70 1685 ---- ---- ---- ---- 552.30 +15.70 536.60 1690 ---- ---- ---- ---- 548.20 +15.70 532.50 1695 ---- ---- ---- ---- 544.10 +15.60 528.50 1700 ---- ---- ---- ---- 540.00 +15.50 524.50 1705 ---- ---- ---- ---- 535.90 +15.50 520.40 1710 ---- ---- ---- ---- 531.90 +15.50 516.40 1715 ---- ---- ---- ---- 527.80 +15.30 512.50 1720 ---- ---- ---- ---- 523.80 +15.30 508.50 1725 ---- ---- ---- ---- 519.80 +15.30 504.50 1730 ---- ---- ---- ---- 515.80 +15.20 500.60 1735 ---- ---- ---- ---- 511.80 +15.10 496.70 1740 ---- ---- ---- ---- 507.90 +15.10 492.80 1745 ---- ---- ---- ---- 503.90 +15.00 488.90 1750 ---- ---- ---- ---- 500.00 +15.00 485.00 1755 ---- ---- ---- ---- 496.10 +14.90 481.20 1760 ---- ---- ---- ---- 492.20 +14.90 477.30 1765 ---- ---- ---- ---- 488.30 +14.80 473.50 1770 ---- ---- ---- ---- 484.40 +14.70 469.70 1775 ---- ---- ---- ---- 480.60 +14.70 465.90 1780 ---- ---- ---- ---- 476.70 +14.60 462.10 1785 ---- ---- ---- ---- 472.90 +14.60 458.30 1790 ---- ---- ---- ---- 469.10 +14.50 454.60 1795 ---- ---- ---- ---- 465.30 +14.50 450.80 1800 ---- ---- ---- ---- 461.50 +14.40 447.10 1805 ---- ---- ---- ---- 457.80 +14.40 443.40 1810 ---- ---- ---- ---- 454.00 +14.30 439.70 1815 ---- ---- ---- ---- 450.30 +14.20 436.10 1820 ---- ---- ---- ---- 446.60 +14.20 432.40 1825 ---- ---- ---- ---- 442.90 +14.10 428.80 1830 ---- ---- ---- ---- 439.20 +14.10 425.10 1835 ---- ---- ---- ---- 435.50 +14.00 421.50 1840 ---- ---- ---- ---- 431.90 +14.00 417.90 1845 ---- ---- ---- ---- 428.20 +13.90 414.30 1850 ---- ---- ---- ---- 424.60 +13.80 410.80 1855 ---- ---- ---- ---- 421.00 +13.80 407.20 1860 ---- ---- ---- ---- 417.40 +13.70 403.70 1865 ---- ---- ---- ---- 413.80 +13.60 400.20 1870 ---- ---- ---- ---- 410.20 +13.60 396.60 1875 ---- ---- ---- ---- 406.70 +13.50 393.20 1880 ---- ---- ---- ---- 403.20 +13.50 389.70 1885 ---- ---- ---- ---- 399.60 +13.40 386.20 1890 ---- ---- ---- ---- 396.10 +13.30 382.80 1895 ---- ---- ---- ---- 392.60 +13.30 379.30 1900 ---- ---- ---- ---- 389.20 +13.30 375.90 1905 ---- ---- ---- ---- 385.70 +13.20 372.50 1910 ---- ---- ---- ---- 382.30 +13.20 369.10 1915 ---- ---- ---- ---- 378.80 +13.00 365.80 1920 ---- ---- ---- ---- 375.40 +13.00 362.40 1925 ---- ---- ---- ---- 372.00 +12.90 359.10 1930 ---- ---- ---- ---- 368.70 +12.90 355.80 1935 ---- ---- ---- ---- 365.30 +12.80 352.50 1940 ---- ---- ---- ---- 362.00 +12.80 349.20 1945 ---- ---- ---- ---- 358.60 +12.70 345.90 1950 ---- ---- ---- ---- 355.30 +12.60 342.70 1955 ---- ---- ---- ---- 352.00 +12.50 339.50 1960 ---- ---- ---- ---- 348.80 +12.50 336.30 1965 ---- ---- ---- ---- 345.50 +12.40 333.10 1970 ---- ---- ---- ---- 342.30 +12.40 329.90 1975 ---- ---- ---- ---- 339.10 +12.30 326.80 1980 ---- ---- ---- ---- 336.00 +12.30 323.70 1985 ---- ---- ---- ---- 332.80 +12.20 320.60 1990 ---- ---- ---- ---- 329.70 +12.10 317.60 1995 ---- ---- ---- ---- 326.60 +12.00 314.60 2000 ---- ---- ---- ---- 323.60 +12.00 311.60 2005 ---- ---- ---- ---- 320.60 +12.00 308.60 2010 ---- ---- ---- ---- 317.60 +11.90 305.70 2015 ---- ---- ---- ---- 314.60 +11.80 302.80 2020 ---- ---- ---- ---- 311.70 +11.80 299.90 2025 ---- ---- ---- ---- 308.80 +11.70 297.10 2030 ---- ---- ---- ---- 306.00 +11.70 294.30 2035 ---- ---- ---- ---- 303.20 +11.60 291.60 2040 ---- ---- ---- ---- 300.40 +11.60 288.80 2045 ---- ---- ---- ---- 297.60 +11.40 286.20 2050 ---- ---- ---- ---- 294.90 +11.40 283.50 2055 ---- ---- ---- ---- 292.20 +11.30 280.90 2060 ---- ---- ---- ---- 289.60 +11.30 278.30 2065 ---- ---- ---- ---- 286.90 +11.10 275.80 2070 ---- ---- ---- ---- 284.40 +11.20 273.20 2075 ---- ---- ---- ---- 281.80 +11.00 270.80 2080 ---- ---- ---- ---- 279.30 +11.00 268.30 2085 ---- ---- ---- ---- 276.80 +10.90 265.90 2090 ---- ---- ---- ---- 274.40 +10.90 263.50 2095 ---- ---- ---- ---- 272.00 +10.80 261.20 2100 ---- ---- ---- ---- 269.60 +10.70 258.90 2105 ---- ---- ---- ---- 267.30 +10.70 256.60 2110 ---- ---- ---- ---- 265.00 +10.70 254.30 2115 ---- ---- ---- ---- 262.70 +10.60 252.10 2120 ---- ---- ---- ---- 260.40 +10.50 249.90 2125 ---- ---- ---- ---- 258.20 +10.40 247.80 2130 ---- ---- ---- ---- 256.00 +10.40 245.60 2135 ---- ---- ---- ---- 253.80 +10.30 243.50 2140 ---- ---- ---- ---- 251.70 +10.20 241.50 2145 ---- ---- ---- ---- 249.60 +10.20 239.40 2150 ---- ---- ---- ---- 247.50 +10.10 237.40 2155 ---- ---- ---- ---- 245.50 +10.10 235.40 2160 ---- ---- ---- ---- 243.50 +10.00 233.50 2165 ---- ---- ---- ---- 241.50 +9.90 231.60 2170 ---- ---- ---- ---- 239.60 +9.90 229.70 2175 ---- ---- ---- ---- 237.60 +9.80 227.80 2180 ---- ---- ---- ---- 235.80 +9.80 226.00 2185 ---- ---- ---- ---- 233.90 +9.70 224.20 2190 ---- ---- ---- ---- 232.10 +9.70 222.40 2195 ---- ---- ---- ---- 230.30 +9.60 220.70 2200 ---- ---- ---- ---- 228.50 +9.50 219.00 2205 ---- ---- ---- ---- 226.80 +9.50 217.30 2210 ---- ---- ---- ---- 225.10 +9.40 215.70 2215 ---- ---- ---- ---- 223.50 +9.40 214.10 2220 ---- ---- ---- ---- 221.80 +9.30 212.50 2225 ---- ---- ---- ---- 220.20 +9.20 211.00 2230 ---- ---- ---- ---- 218.70 +9.20 209.50 2235 ---- ---- ---- ---- 217.10 +9.10 208.00 2240 ---- ---- ---- ---- 215.60 +9.10 206.50 2245 ---- ---- ---- ---- 214.10 +9.00 205.10 2250 ---- ---- ---- ---- 212.70 +9.00 203.70 2255 ---- ---- ---- ---- 211.20 +8.90 202.30 2260 ---- ---- ---- ---- 209.80 +8.80 201.00 2265 ---- ---- ---- ---- 208.50 +8.80 199.70 2270 ---- ---- ---- ---- 207.10 +8.70 198.40 2275 ---- ---- ---- ---- 205.80 +8.70 197.10 2280 ---- ---- ---- ---- 204.50 +8.70 195.80 2285 ---- ---- ---- ---- 203.20 +8.60 194.60 2290 ---- ---- ---- ---- 202.00 +8.60 193.40 2295 ---- ---- ---- ---- 200.70 +8.50 192.20 2300 ---- ---- ---- ---- 199.50 +8.50 191.00 2305 ---- ---- ---- ---- 198.30 +8.40 189.90 2310 ---- ---- ---- ---- 197.10 +8.30 188.80 2315 ---- ---- ---- ---- 196.00 +8.30 187.70 2320 ---- ---- ---- ---- 194.90 +8.30 186.60 2325 ---- ---- ---- ---- 193.80 +8.30 185.50 2330 ---- ---- ---- ---- 192.70 +8.20 184.50 2335 ---- ---- ---- ---- 191.60 +8.20 183.40 2340 ---- ---- ---- ---- 190.50 +8.10 182.40 2345 ---- ---- ---- ---- 189.50 +8.10 181.40 2350 ---- ---- ---- ---- 188.40 +8.00 180.40 2355 ---- ---- ---- ---- 187.40 +7.90 179.50 2360 ---- ---- ---- ---- 186.40 +7.90 178.50 2365 ---- ---- ---- ---- 185.50 +7.90 177.60 2370 ---- ---- ---- ---- 184.50 +7.80 176.70 2375 ---- ---- ---- ---- 183.50 +7.70 175.80 2380 ---- ---- ---- ---- 182.60 +7.70 174.90 2385 ---- ---- ---- ---- 181.70 +7.70 174.00 2390 ---- ---- ---- ---- 180.80 +7.70 173.10 2395 ---- ---- ---- ---- 179.90 +7.60 172.30 2400 ---- ---- ---- ---- 179.00 +7.60 171.40 2405 ---- ---- ---- ---- 178.10 +7.50 170.60 2410 ---- ---- ---- ---- 177.30 +7.50 169.80 2415 ---- ---- ---- ---- 176.40 +7.50 168.90 2420 ---- ---- ---- ---- 175.60 +7.50 168.10 2425 ---- ---- ---- ---- 174.70 +7.40 167.30 2430 ---- ---- ---- ---- 173.90 +7.30 166.60 2435 ---- ---- ---- ---- 173.10 +7.30 165.80 2440 ---- ---- ---- ---- 172.30 +7.30 165.00 2445 ---- ---- ---- ---- 171.50 +7.20 164.30 2450 ---- ---- ---- ---- 170.70 +7.20 163.50 2455 ---- ---- ---- ---- 170.00 +7.20 162.80 2460 ---- ---- ---- ---- 169.20 +7.10 162.10 2465 ---- ---- ---- ---- 168.50 +7.10 161.40 2470 ---- ---- ---- ---- 167.70 +7.10 160.60 2475 ---- ---- ---- ---- 167.00 +7.00 160.00 2480 ---- ---- ---- ---- 166.30 +7.00 159.30 2485 ---- ---- ---- ---- 165.50 +6.90 158.60 2490 ---- ---- ---- ---- 164.80 +6.90 157.90 2495 ---- ---- ---- ---- 164.10 +6.90 157.20 2500 ---- ---- ---- ---- 163.50 +6.90 156.60 2505 ---- ---- ---- ---- 162.80 +6.90 155.90 2510 ---- ---- ---- ---- 162.10 +6.80 155.30 2515 ---- ---- ---- ---- 161.40 +6.70 154.70 2520 ---- ---- ---- ---- 160.80 +6.80 154.00 2525 ---- ---- ---- ---- 160.10 +6.70 153.40 2530 ---- ---- ---- ---- 159.50 +6.70 152.80 2540 ---- ---- ---- ---- 158.20 +6.60 151.60 2550 ---- ---- ---- ---- 157.00 +6.60 150.40 2560 ---- ---- ---- ---- 155.80 +6.50 149.30 2570 ---- ---- ---- ---- 154.60 +6.40 148.20 2575 ---- ---- ---- ---- 154.00 +6.40 147.60 2580 ---- ---- ---- ---- 153.50 +6.40 147.10 2590 ---- ---- ---- ---- 152.40 +6.40 146.00 2600 ---- ---- ---- ---- 151.30 +6.30 145.00 2610 ---- ---- ---- ---- 150.20 +6.20 144.00 2625 ---- ---- ---- ---- 148.70 +6.20 142.50 2650 ---- ---- ---- ---- 146.20 +6.00 140.20 2675 ---- ---- ---- ---- 143.90 +5.90 138.00 2700 ---- ---- ---- ---- 141.70 +5.80 135.90 2725 ---- ---- ---- ---- 139.70 +5.70 134.00 2750 ---- ---- ---- ---- 137.80 +5.60 132.20 2775 ---- ---- ---- ---- 136.00 +5.50 130.50 2800 ---- ---- ---- ---- 134.30 +5.40 128.90 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 862.00 +18.50 843.50 1400 ---- ---- ---- ---- 837.00 +18.50 818.50 1425 ---- ---- ---- ---- 812.00 +18.40 793.60 1450 ---- ---- ---- ---- 787.30 +18.10 769.20 1475 ---- ---- ---- ---- 763.10 +17.80 745.30 1500 ---- ---- ---- ---- 739.40 +17.60 721.80 1525 ---- ---- ---- ---- 716.10 +17.30 698.80 1550 ---- ---- ---- ---- 693.30 +17.00 676.30 1570 ---- ---- ---- ---- 675.40 +16.80 658.60 1575 ---- ---- ---- ---- 671.00 +16.80 654.20 1580 ---- ---- ---- ---- 666.50 +16.70 649.80 1590 ---- ---- ---- ---- 657.70 +16.60 641.10 1600 ---- ---- ---- ---- 649.00 +16.50 632.50 1610 ---- ---- ---- ---- 640.30 +16.40 623.90 1620 ---- ---- ---- ---- 631.70 +16.30 615.40 1625 ---- ---- ---- ---- 627.40 +16.20 611.20 1630 ---- ---- ---- ---- 623.20 +16.20 607.00 1640 ---- ---- ---- ---- 614.70 +16.10 598.60 1650 ---- ---- ---- ---- 606.30 +16.00 590.30 1660 ---- ---- ---- ---- 597.90 +15.80 582.10 1670 ---- ---- ---- ---- 589.70 +15.80 573.90 1675 ---- ---- ---- ---- 585.50 +15.70 569.80 1680 ---- ---- ---- ---- 581.40 +15.60 565.80 1685 ---- ---- ---- ---- 577.30 +15.60 561.70 1690 ---- ---- ---- ---- 573.30 +15.60 557.70 1695 ---- ---- ---- ---- 569.20 +15.50 553.70 1700 ---- ---- ---- ---- 565.20 +15.50 549.70 1705 ---- ---- ---- ---- 561.10 +15.40 545.70 1710 ---- ---- ---- ---- 557.10 +15.30 541.80 1715 ---- ---- ---- ---- 553.10 +15.30 537.80 1720 ---- ---- ---- ---- 549.10 +15.20 533.90 1725 ---- ---- ---- ---- 545.20 +15.20 530.00 1730 ---- ---- ---- ---- 541.20 +15.10 526.10 1735 ---- ---- ---- ---- 537.30 +15.10 522.20 1740 ---- ---- ---- ---- 533.40 +15.10 518.30 1745 ---- ---- ---- ---- 529.50 +15.00 514.50 1750 ---- ---- ---- ---- 525.60 +15.00 510.60 1755 ---- ---- ---- ---- 521.70 +14.90 506.80 1760 ---- ---- ---- ---- 517.80 +14.80 503.00 1765 ---- ---- ---- ---- 514.00 +14.80 499.20 1770 ---- ---- ---- ---- 510.10 +14.70 495.40 1775 ---- ---- ---- ---- 506.30 +14.70 491.60 1780 ---- ---- ---- ---- 502.50 +14.60 487.90 1785 ---- ---- ---- ---- 498.70 +14.50 484.20 1790 ---- ---- ---- ---- 494.90 +14.50 480.40 1795 ---- ---- ---- ---- 491.20 +14.50 476.70 1800 ---- ---- ---- ---- 487.40 +14.40 473.00 1805 ---- ---- ---- ---- 483.70 +14.30 469.40 1810 ---- ---- ---- ---- 480.00 +14.30 465.70 1815 ---- ---- ---- ---- 476.30 +14.30 462.00 1820 ---- ---- ---- ---- 472.60 +14.20 458.40 1825 ---- ---- ---- ---- 468.90 +14.10 454.80 1830 ---- ---- ---- ---- 465.30 +14.10 451.20 1835 ---- ---- ---- ---- 461.60 +14.00 447.60 1840 ---- ---- ---- ---- 458.00 +14.00 444.00 1845 ---- ---- ---- ---- 454.40 +13.90 440.50 1850 ---- ---- ---- ---- 450.80 +13.90 436.90 1855 ---- ---- ---- ---- 447.20 +13.80 433.40 1860 ---- ---- ---- ---- 443.60 +13.70 429.90 1865 ---- ---- ---- ---- 440.00 +13.60 426.40 1870 ---- ---- ---- ---- 436.50 +13.60 422.90 1875 ---- ---- ---- ---- 433.00 +13.60 419.40 1880 ---- ---- ---- ---- 429.50 +13.60 415.90 1885 ---- ---- ---- ---- 426.00 +13.50 412.50 1890 ---- ---- ---- ---- 422.50 +13.40 409.10 1895 ---- ---- ---- ---- 419.00 +13.40 405.60 1900 ---- ---- ---- ---- 415.50 +13.30 402.20 1905 ---- ---- ---- ---- 412.10 +13.20 398.90 1910 ---- ---- ---- ---- 408.70 +13.20 395.50 1915 ---- ---- ---- ---- 405.30 +13.20 392.10 1920 ---- ---- ---- ---- 401.90 +13.10 388.80 1925 ---- ---- ---- ---- 398.50 +13.00 385.50 1930 ---- ---- ---- ---- 395.10 +13.00 382.10 1935 ---- ---- ---- ---- 391.70 +12.90 378.80 1940 ---- ---- ---- ---- 388.40 +12.90 375.50 1945 ---- ---- ---- ---- 385.10 +12.80 372.30 1950 ---- ---- ---- ---- 381.80 +12.80 369.00 1955 ---- ---- ---- ---- 378.50 +12.70 365.80 1960 ---- ---- ---- ---- 375.20 +12.60 362.60 1965 ---- ---- ---- ---- 371.90 +12.50 359.40 1970 ---- ---- ---- ---- 368.70 +12.50 356.20 1975 ---- ---- ---- ---- 365.40 +12.40 353.00 1980 ---- ---- ---- ---- 362.20 +12.30 349.90 1985 ---- ---- ---- ---- 359.10 +12.40 346.70 1990 ---- ---- ---- ---- 355.90 +12.30 343.60 1995 ---- ---- ---- ---- 352.80 +12.30 340.50 2000 ---- ---- ---- ---- 349.60 +12.10 337.50 2005 ---- ---- ---- ---- 346.50 +12.00 334.50 2010 ---- ---- ---- ---- 343.50 +12.10 331.40 2015 ---- ---- ---- ---- 340.40 +11.90 328.50 2020 ---- ---- ---- ---- 337.40 +11.90 325.50 2025 ---- ---- ---- ---- 334.40 +11.80 322.60 2030 ---- ---- ---- ---- 331.50 +11.80 319.70 2035 ---- ---- ---- ---- 328.60 +11.80 316.80 2040 ---- ---- ---- ---- 325.70 +11.70 314.00 2045 ---- ---- ---- ---- 322.80 +11.60 311.20 2050 ---- ---- ---- ---- 320.00 +11.60 308.40 2055 ---- ---- ---- ---- 317.20 +11.50 305.70 2060 ---- ---- ---- ---- 314.40 +11.40 303.00 2065 ---- ---- ---- ---- 311.70 +11.40 300.30 2070 ---- ---- ---- ---- 309.00 +11.30 297.70 2075 ---- ---- ---- ---- 306.40 +11.30 295.10 2080 ---- ---- ---- ---- 303.70 +11.20 292.50 2085 ---- ---- ---- ---- 301.20 +11.20 290.00 2090 ---- ---- ---- ---- 298.60 +11.10 287.50 2095 ---- ---- ---- ---- 296.10 +11.00 285.10 2100 ---- ---- ---- ---- 293.60 +10.90 282.70 2105 ---- ---- ---- ---- 291.20 +10.90 280.30 2110 ---- ---- ---- ---- 288.80 +10.80 278.00 2115 ---- ---- ---- ---- 286.40 +10.70 275.70 2120 ---- ---- ---- ---- 284.10 +10.70 273.40 2125 ---- ---- ---- ---- 281.80 +10.60 271.20 2130 ---- ---- ---- ---- 279.60 +10.60 269.00 2135 ---- ---- ---- ---- 277.40 +10.60 266.80 2140 ---- ---- ---- ---- 275.20 +10.50 264.70 2145 ---- ---- ---- ---- 273.10 +10.40 262.70 2150 ---- ---- ---- ---- 271.00 +10.40 260.60 2155 ---- ---- ---- ---- 268.90 +10.30 258.60 2160 ---- ---- ---- ---- 266.90 +10.30 256.60 2165 ---- ---- ---- ---- 264.90 +10.20 254.70 2170 ---- ---- ---- ---- 262.90 +10.10 252.80 2175 ---- ---- ---- ---- 261.00 +10.10 250.90 2180 ---- ---- ---- ---- 259.10 +10.00 249.10 2185 ---- ---- ---- ---- 257.30 +10.00 247.30 2190 ---- ---- ---- ---- 255.50 +10.00 245.50 2195 ---- ---- ---- ---- 253.70 +9.90 243.80 2200 ---- ---- ---- ---- 251.90 +9.80 242.10 2205 ---- ---- ---- ---- 250.20 +9.80 240.40 2210 ---- ---- ---- ---- 248.50 +9.70 238.80 2215 ---- ---- ---- ---- 246.80 +9.60 237.20 2220 ---- ---- ---- ---- 245.20 +9.60 235.60 2225 ---- ---- ---- ---- 243.60 +9.50 234.10 2230 ---- ---- ---- ---- 242.00 +9.40 232.60 2235 ---- ---- ---- ---- 240.50 +9.40 231.10 2240 ---- ---- ---- ---- 239.00 +9.40 229.60 2245 ---- ---- ---- ---- 237.50 +9.30 228.20 2250 ---- ---- ---- ---- 236.00 +9.20 226.80 2255 ---- ---- ---- ---- 234.60 +9.20 225.40 2260 ---- ---- ---- ---- 233.20 +9.20 224.00 2265 ---- ---- ---- ---- 231.80 +9.10 222.70 2270 ---- ---- ---- ---- 230.50 +9.10 221.40 2275 ---- ---- ---- ---- 229.10 +9.00 220.10 2280 ---- ---- ---- ---- 227.80 +9.00 218.80 2285 ---- ---- ---- ---- 226.50 +8.90 217.60 2290 ---- ---- ---- ---- 225.30 +8.90 216.40 2295 ---- ---- ---- ---- 224.00 +8.80 215.20 2300 ---- ---- ---- ---- 222.80 +8.80 214.00 2305 ---- ---- ---- ---- 221.60 +8.80 212.80 2310 ---- ---- ---- ---- 220.40 +8.70 211.70 2315 ---- ---- ---- ---- 219.20 +8.60 210.60 2320 ---- ---- ---- ---- 218.10 +8.60 209.50 2325 ---- ---- ---- ---- 217.00 +8.60 208.40 2330 ---- ---- ---- ---- 215.80 +8.50 207.30 2335 ---- ---- ---- ---- 214.70 +8.40 206.30 2340 ---- ---- ---- ---- 213.70 +8.50 205.20 2345 ---- ---- ---- ---- 212.60 +8.40 204.20 2350 ---- ---- ---- ---- 211.50 +8.30 203.20 2355 ---- ---- ---- ---- 210.50 +8.30 202.20 2360 ---- ---- ---- ---- 209.50 +8.30 201.20 2365 ---- ---- ---- ---- 208.40 +8.20 200.20 2370 ---- ---- ---- ---- 207.40 +8.10 199.30 2375 ---- ---- ---- ---- 206.50 +8.20 198.30 2380 ---- ---- ---- ---- 205.50 +8.10 197.40 2385 ---- ---- ---- ---- 204.50 +8.10 196.40 2390 ---- ---- ---- ---- 203.60 +8.10 195.50 2395 ---- ---- ---- ---- 202.60 +8.00 194.60 2400 ---- ---- ---- ---- 201.70 +8.00 193.70 2405 ---- ---- ---- ---- 200.80 +7.90 192.90 2410 ---- ---- ---- ---- 199.90 +7.90 192.00 2415 ---- ---- ---- ---- 199.00 +7.90 191.10 2420 ---- ---- ---- ---- 198.10 +7.80 190.30 2425 ---- ---- ---- ---- 197.20 +7.80 189.40 2430 ---- ---- ---- ---- 196.30 +7.70 188.60 2435 ---- ---- ---- ---- 195.40 +7.60 187.80 2440 ---- ---- ---- ---- 194.60 +7.70 186.90 2445 ---- ---- ---- ---- 193.80 +7.70 186.10 2450 ---- ---- ---- ---- 192.90 +7.60 185.30 2455 ---- ---- ---- ---- 192.10 +7.60 184.50 2460 ---- ---- ---- ---- 191.30 +7.50 183.80 2465 ---- ---- ---- ---- 190.50 +7.50 183.00 2470 ---- ---- ---- ---- 189.60 +7.40 182.20 2475 ---- ---- ---- ---- 188.90 +7.50 181.40 2480 ---- ---- ---- ---- 188.10 +7.40 180.70 2485 ---- ---- ---- ---- 187.30 +7.40 179.90 2490 ---- ---- ---- ---- 186.50 +7.30 179.20 2495 ---- ---- ---- ---- 185.70 +7.20 178.50 2500 ---- ---- ---- ---- 185.00 +7.30 177.70 2505 ---- ---- ---- ---- 184.20 +7.20 177.00 2510 ---- ---- ---- ---- 183.50 +7.20 176.30 2515 ---- ---- ---- ---- 182.80 +7.20 175.60 2520 ---- ---- ---- ---- 182.00 +7.10 174.90 2525 ---- ---- ---- ---- 181.30 +7.10 174.20 2530 ---- ---- ---- ---- 180.60 +7.10 173.50 2535 ---- ---- ---- ---- 179.90 +7.00 172.90 2540 ---- ---- ---- ---- 179.20 +7.00 172.20 2550 ---- ---- ---- ---- 177.80 +6.90 170.90 2560 ---- ---- ---- ---- 176.50 +6.90 169.60 2570 ---- ---- ---- ---- 175.20 +6.80 168.40 2575 ---- ---- ---- ---- 174.60 +6.80 167.80 2580 ---- ---- ---- ---- 173.90 +6.80 167.10 2590 ---- ---- ---- ---- 172.70 +6.70 166.00 2600 ---- ---- ---- ---- 171.40 +6.60 164.80 2610 ---- ---- ---- ---- 170.20 +6.60 163.60 2620 ---- ---- ---- ---- 169.10 +6.60 162.50 2625 ---- ---- ---- ---- 168.50 +6.50 162.00 2630 ---- ---- ---- ---- 167.90 +6.50 161.40 2650 ---- ---- ---- ---- 165.70 +6.40 159.30 2675 ---- ---- ---- ---- 163.10 +6.30 156.80 2700 ---- ---- ---- ---- 160.60 +6.20 154.40 2725 ---- ---- ---- ---- 158.30 +6.10 152.20 2750 ---- ---- ---- ---- 156.00 +5.90 150.10 2775 ---- ---- ---- ---- 153.90 +5.80 148.10 2800 ---- ---- ---- ---- 152.00 +5.80 146.20 2825 ---- ---- ---- ---- 150.10 +5.70 144.40 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 848.70 +18.40 830.30 1425 ---- ---- ---- ---- 823.90 +18.10 805.80 1450 ---- ---- ---- ---- 799.70 +17.90 781.80 1475 ---- ---- ---- ---- 775.90 +17.70 758.20 1500 ---- ---- ---- ---- 752.60 +17.40 735.20 1525 ---- ---- ---- ---- 729.70 +17.20 712.50 1550 ---- ---- ---- ---- 707.20 +16.90 690.30 1575 ---- ---- ---- ---- 685.20 +16.60 668.60 1580 ---- ---- ---- ---- 680.80 +16.60 664.20 1590 ---- ---- ---- ---- 672.10 +16.40 655.70 1600 ---- ---- ---- ---- 663.50 +16.30 647.20 1610 ---- ---- ---- ---- 655.00 +16.30 638.70 1620 ---- ---- ---- ---- 646.50 +16.10 630.40 1625 ---- ---- ---- ---- 642.30 +16.10 626.20 1630 ---- ---- ---- ---- 638.10 +16.10 622.00 1640 ---- ---- ---- ---- 629.70 +15.90 613.80 1650 ---- ---- ---- ---- 621.40 +15.80 605.60 1660 ---- ---- ---- ---- 613.20 +15.70 597.50 1670 ---- ---- ---- ---- 605.00 +15.60 589.40 1675 ---- ---- ---- ---- 601.00 +15.60 585.40 1680 ---- ---- ---- ---- 596.90 +15.50 581.40 1685 ---- ---- ---- ---- 592.90 +15.50 577.40 1690 ---- ---- ---- ---- 588.80 +15.40 573.40 1695 ---- ---- ---- ---- 584.80 +15.40 569.40 1700 ---- ---- ---- ---- 580.80 +15.30 565.50 1705 ---- ---- ---- ---- 576.90 +15.30 561.60 1710 ---- ---- ---- ---- 572.90 +15.20 557.70 1715 ---- ---- ---- ---- 569.00 +15.20 553.80 1720 ---- ---- ---- ---- 565.00 +15.10 549.90 1725 ---- ---- ---- ---- 561.10 +15.10 546.00 1730 ---- ---- ---- ---- 557.20 +15.00 542.20 1735 ---- ---- ---- ---- 553.30 +15.00 538.30 1740 ---- ---- ---- ---- 549.40 +14.90 534.50 1745 ---- ---- ---- ---- 545.60 +14.90 530.70 1750 ---- ---- ---- ---- 541.70 +14.80 526.90 1755 ---- ---- ---- ---- 537.90 +14.80 523.10 1760 ---- ---- ---- ---- 534.10 +14.80 519.30 1765 ---- ---- ---- ---- 530.30 +14.70 515.60 1770 ---- ---- ---- ---- 526.50 +14.70 511.80 1775 ---- ---- ---- ---- 522.70 +14.60 508.10 1780 ---- ---- ---- ---- 518.90 +14.50 504.40 1785 ---- ---- ---- ---- 515.20 +14.50 500.70 1790 ---- ---- ---- ---- 511.40 +14.40 497.00 1795 ---- ---- ---- ---- 507.70 +14.40 493.30 1800 ---- ---- ---- ---- 504.00 +14.30 489.70 1805 ---- ---- ---- ---- 500.30 +14.30 486.00 1810 ---- ---- ---- ---- 496.60 +14.20 482.40 1815 ---- ---- ---- ---- 493.00 +14.20 478.80 1820 ---- ---- ---- ---- 489.30 +14.10 475.20 1825 ---- ---- ---- ---- 485.70 +14.10 471.60 1830 ---- ---- ---- ---- 482.00 +14.00 468.00 1835 ---- ---- ---- ---- 478.40 +13.90 464.50 1840 ---- ---- ---- ---- 474.80 +13.90 460.90 1845 ---- ---- ---- ---- 471.20 +13.80 457.40 1850 ---- ---- ---- ---- 467.70 +13.80 453.90 1855 ---- ---- ---- ---- 464.10 +13.70 450.40 1860 ---- ---- ---- ---- 460.60 +13.70 446.90 1865 ---- ---- ---- ---- 457.00 +13.60 443.40 1870 ---- ---- ---- ---- 453.50 +13.50 440.00 1875 ---- ---- ---- ---- 450.00 +13.50 436.50 1880 ---- ---- ---- ---- 446.50 +13.40 433.10 1885 ---- ---- ---- ---- 443.10 +13.50 429.60 1890 ---- ---- ---- ---- 439.60 +13.40 426.20 1895 ---- ---- ---- ---- 436.20 +13.40 422.80 1900 ---- ---- ---- ---- 432.70 +13.20 419.50 1905 ---- ---- ---- ---- 429.30 +13.20 416.10 1910 ---- ---- ---- ---- 425.90 +13.20 412.70 1915 ---- ---- ---- ---- 422.50 +13.10 409.40 1920 ---- ---- ---- ---- 419.10 +13.00 406.10 1925 ---- ---- ---- ---- 415.80 +13.00 402.80 1930 ---- ---- ---- ---- 412.40 +12.90 399.50 1935 ---- ---- ---- ---- 409.10 +12.90 396.20 1940 ---- ---- ---- ---- 405.70 +12.80 392.90 1945 ---- ---- ---- ---- 402.40 +12.70 389.70 1950 ---- ---- ---- ---- 399.10 +12.70 386.40 1955 ---- ---- ---- ---- 395.80 +12.60 383.20 1960 ---- ---- ---- ---- 392.60 +12.60 380.00 1965 ---- ---- ---- ---- 389.30 +12.50 376.80 1970 ---- ---- ---- ---- 386.10 +12.50 373.60 1975 ---- ---- ---- ---- 382.90 +12.50 370.40 1980 ---- ---- ---- ---- 379.60 +12.30 367.30 1985 ---- ---- ---- ---- 376.50 +12.40 364.10 1990 ---- ---- ---- ---- 373.30 +12.30 361.00 1995 ---- ---- ---- ---- 370.20 +12.30 357.90 2000 ---- ---- ---- ---- 367.00 +12.10 354.90 2005 ---- ---- ---- ---- 363.90 +12.10 351.80 2010 ---- ---- ---- ---- 360.90 +12.10 348.80 2015 ---- ---- ---- ---- 357.80 +12.00 345.80 2020 ---- ---- ---- ---- 354.80 +11.90 342.90 2025 ---- ---- ---- ---- 351.80 +11.90 339.90 2030 ---- ---- ---- ---- 348.80 +11.80 337.00 2035 ---- ---- ---- ---- 345.90 +11.80 334.10 2040 ---- ---- ---- ---- 343.00 +11.70 331.30 2045 ---- ---- ---- ---- 340.10 +11.60 328.50 2050 ---- ---- ---- ---- 337.30 +11.60 325.70 2055 ---- ---- ---- ---- 334.50 +11.60 322.90 2060 ---- ---- ---- ---- 331.70 +11.50 320.20 2065 ---- ---- ---- ---- 329.00 +11.50 317.50 2070 ---- ---- ---- ---- 326.30 +11.40 314.90 2075 ---- ---- ---- ---- 323.60 +11.30 312.30 2080 ---- ---- ---- ---- 321.00 +11.30 309.70 2085 ---- ---- ---- ---- 318.40 +11.20 307.20 2090 ---- ---- ---- ---- 315.80 +11.20 304.60 2095 ---- ---- ---- ---- 313.30 +11.10 302.20 2100 ---- ---- ---- ---- 310.80 +11.10 299.70 2105 ---- ---- ---- ---- 308.30 +11.00 297.30 2110 ---- ---- ---- ---- 305.90 +10.90 295.00 2115 ---- ---- ---- ---- 303.50 +10.90 292.60 2120 ---- ---- ---- ---- 301.10 +10.80 290.30 2125 ---- ---- ---- ---- 298.80 +10.70 288.10 2130 ---- ---- ---- ---- 296.50 +10.70 285.80 2135 ---- ---- ---- ---- 294.30 +10.70 283.60 2140 ---- ---- ---- ---- 292.00 +10.50 281.50 2145 ---- ---- ---- ---- 289.80 +10.50 279.30 2150 ---- ---- ---- ---- 287.70 +10.50 277.20 2155 ---- ---- ---- ---- 285.50 +10.40 275.10 2160 ---- ---- ---- ---- 283.40 +10.30 273.10 2165 ---- ---- ---- ---- 281.30 +10.30 271.00 2170 ---- ---- ---- ---- 279.30 +10.30 269.00 2175 ---- ---- ---- ---- 277.30 +10.20 267.10 2180 ---- ---- ---- ---- 275.30 +10.20 265.10 2185 ---- ---- ---- ---- 273.30 +10.10 263.20 2190 ---- ---- ---- ---- 271.40 +10.10 261.30 2195 ---- ---- ---- ---- 269.50 +10.00 259.50 2200 ---- ---- ---- ---- 267.60 +9.90 257.70 2205 ---- ---- ---- ---- 265.80 +9.90 255.90 2210 ---- ---- ---- ---- 264.00 +9.90 254.10 2215 ---- ---- ---- ---- 262.20 +9.80 252.40 2220 ---- ---- ---- ---- 260.40 +9.70 250.70 2225 ---- ---- ---- ---- 258.70 +9.60 249.10 2230 ---- ---- ---- ---- 257.10 +9.70 247.40 2235 ---- ---- ---- ---- 255.40 +9.60 245.80 2240 ---- ---- ---- ---- 253.80 +9.50 244.30 2245 ---- ---- ---- ---- 252.20 +9.50 242.70 2250 ---- ---- ---- ---- 250.70 +9.50 241.20 2255 ---- ---- ---- ---- 249.10 +9.30 239.80 2260 ---- ---- ---- ---- 247.60 +9.30 238.30 2265 ---- ---- ---- ---- 246.20 +9.30 236.90 2270 ---- ---- ---- ---- 244.70 +9.20 235.50 2275 ---- ---- ---- ---- 243.30 +9.10 234.20 2280 ---- ---- ---- ---- 242.00 +9.20 232.80 2285 ---- ---- ---- ---- 240.60 +9.10 231.50 2290 ---- ---- ---- ---- 239.30 +9.00 230.30 2295 ---- ---- ---- ---- 238.00 +9.00 229.00 2300 ---- ---- ---- ---- 236.70 +8.90 227.80 2305 ---- ---- ---- ---- 235.50 +8.90 226.60 2310 ---- ---- ---- ---- 234.30 +8.90 225.40 2315 ---- ---- ---- ---- 233.10 +8.80 224.30 2320 ---- ---- ---- ---- 231.90 +8.80 223.10 2325 ---- ---- ---- ---- 230.70 +8.70 222.00 2330 ---- ---- ---- ---- 229.60 +8.70 220.90 2335 ---- ---- ---- ---- 228.50 +8.60 219.90 2340 ---- ---- ---- ---- 227.40 +8.60 218.80 2345 ---- ---- ---- ---- 226.40 +8.60 217.80 2350 ---- ---- ---- ---- 225.30 +8.50 216.80 2355 ---- ---- ---- ---- 224.30 +8.50 215.80 2360 ---- ---- ---- ---- 223.30 +8.50 214.80 2365 ---- ---- ---- ---- 222.30 +8.40 213.90 2370 ---- ---- ---- ---- 221.30 +8.40 212.90 2375 ---- ---- ---- ---- 220.30 +8.30 212.00 2380 ---- ---- ---- ---- 219.40 +8.30 211.10 2385 ---- ---- ---- ---- 218.40 +8.20 210.20 2390 ---- ---- ---- ---- 217.50 +8.20 209.30 2395 ---- ---- ---- ---- 216.60 +8.10 208.50 2400 ---- ---- ---- ---- 215.70 +8.10 207.60 2405 ---- ---- ---- ---- 214.90 +8.10 206.80 2410 ---- ---- ---- ---- 214.00 +8.10 205.90 2415 ---- ---- ---- ---- 213.20 +8.10 205.10 2420 ---- ---- ---- ---- 212.30 +8.00 204.30 2425 ---- ---- ---- ---- 211.50 +7.90 203.60 2430 ---- ---- ---- ---- 210.70 +7.90 202.80 2435 ---- ---- ---- ---- 209.90 +7.90 202.00 2440 ---- ---- ---- ---- 209.10 +7.80 201.30 2445 ---- ---- ---- ---- 208.30 +7.80 200.50 2450 ---- ---- ---- ---- 207.60 +7.80 199.80 2455 ---- ---- ---- ---- 206.80 +7.70 199.10 2460 ---- ---- ---- ---- 206.10 +7.70 198.40 2465 ---- ---- ---- ---- 205.30 +7.60 197.70 2470 ---- ---- ---- ---- 204.60 +7.60 197.00 2475 ---- ---- ---- ---- 203.90 +7.60 196.30 2480 ---- ---- ---- ---- 203.20 +7.60 195.60 2485 ---- ---- ---- ---- 202.50 +7.60 194.90 2490 ---- ---- ---- ---- 201.80 +7.50 194.30 2495 ---- ---- ---- ---- 201.10 +7.50 193.60 2500 ---- ---- ---- ---- 200.40 +7.40 193.00 2505 ---- ---- ---- ---- 199.80 +7.50 192.30 2510 ---- ---- ---- ---- 199.10 +7.40 191.70 2515 ---- ---- ---- ---- 198.50 +7.40 191.10 2520 ---- ---- ---- ---- 197.80 +7.30 190.50 2525 ---- ---- ---- ---- 197.20 +7.30 189.90 2530 ---- ---- ---- ---- 196.60 +7.30 189.30 2535 ---- ---- ---- ---- 195.90 +7.20 188.70 2540 ---- ---- ---- ---- 195.30 +7.20 188.10 2545 ---- ---- ---- ---- 194.70 +7.20 187.50 2550 ---- ---- ---- ---- 194.10 +7.20 186.90 2560 ---- ---- ---- ---- 193.00 +7.20 185.80 2570 ---- ---- ---- ---- 191.80 +7.10 184.70 2575 ---- ---- ---- ---- 191.30 +7.10 184.20 2580 ---- ---- ---- ---- 190.70 +7.00 183.70 2590 ---- ---- ---- ---- 189.60 +7.00 182.60 2600 ---- ---- ---- ---- 188.60 +7.00 181.60 2610 ---- ---- ---- ---- 187.50 +6.80 180.70 2620 ---- ---- ---- ---- 186.50 +6.80 179.70 2625 ---- ---- ---- ---- 186.00 +6.80 179.20 2630 ---- ---- ---- ---- 185.50 +6.70 178.80 2640 ---- ---- ---- ---- 184.60 +6.70 177.90 2650 ---- ---- ---- ---- 183.70 +6.70 177.00 2675 ---- ---- ---- ---- 181.40 +6.60 174.80 2700 ---- ---- ---- ---- 179.30 +6.40 172.90 2725 ---- ---- ---- ---- 177.40 +6.40 171.00 2750 ---- ---- ---- ---- 175.50 +6.20 169.30 2775 ---- ---- ---- ---- 173.80 +6.20 167.60 2800 ---- ---- ---- ---- 172.20 +6.10 166.10 2825 ---- ---- ---- ---- 170.70 +6.00 164.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 663.80 +16.00 647.80 1650 ---- ---- ---- ---- 643.20 +15.80 627.40 1675 ---- ---- ---- ---- 622.80 +15.50 607.30 1700 ---- ---- ---- ---- 602.90 +15.30 587.60 1725 ---- ---- ---- ---- 583.30 +15.10 568.20 1750 ---- ---- ---- ---- 564.00 +14.80 549.20 1775 ---- ---- ---- ---- 545.10 +14.50 530.60 1800 ---- ---- ---- ---- 526.50 +14.30 512.20 1820 ---- ---- ---- ---- 511.90 +14.10 497.80 1825 ---- ---- ---- ---- 508.30 +14.00 494.30 1830 ---- ---- ---- ---- 504.70 +14.00 490.70 1840 ---- ---- ---- ---- 497.50 +13.90 483.60 1850 ---- ---- ---- ---- 490.40 +13.80 476.60 1860 ---- ---- ---- ---- 483.30 +13.70 469.60 1870 ---- ---- ---- ---- 476.30 +13.60 462.70 1875 ---- ---- ---- ---- 472.80 +13.50 459.30 1880 ---- ---- ---- ---- 469.30 +13.50 455.80 1890 ---- ---- ---- ---- 462.40 +13.40 449.00 1900 ---- ---- ---- ---- 455.60 +13.30 442.30 1910 ---- ---- ---- ---- 448.70 +13.10 435.60 1915 ---- ---- ---- ---- 445.40 +13.20 432.20 1920 ---- ---- ---- ---- 442.00 +13.10 428.90 1925 ---- ---- ---- ---- 438.60 +13.00 425.60 1930 ---- ---- ---- ---- 435.30 +13.00 422.30 1935 ---- ---- ---- ---- 431.90 +12.90 419.00 1940 ---- ---- ---- ---- 428.60 +12.90 415.70 1945 ---- ---- ---- ---- 425.30 +12.80 412.50 1950 ---- ---- ---- ---- 422.00 +12.80 409.20 1955 ---- ---- ---- ---- 418.70 +12.70 406.00 1960 ---- ---- ---- ---- 415.50 +12.70 402.80 1965 ---- ---- ---- ---- 412.20 +12.60 399.60 1970 ---- ---- ---- ---- 409.00 +12.60 396.40 1975 ---- ---- ---- ---- 405.70 +12.50 393.20 1980 ---- ---- ---- ---- 402.50 +12.50 390.00 1985 ---- ---- ---- ---- 399.30 +12.40 386.90 1990 ---- ---- ---- ---- 396.10 +12.30 383.80 1995 ---- ---- ---- ---- 392.90 +12.30 380.60 2000 ---- ---- ---- ---- 389.80 +12.30 377.50 2005 ---- ---- ---- ---- 386.70 +12.30 374.40 2010 ---- ---- ---- ---- 383.50 +12.10 371.40 2015 ---- ---- ---- ---- 380.40 +12.10 368.30 2020 ---- ---- ---- ---- 377.40 +12.10 365.30 2025 ---- ---- ---- ---- 374.30 +12.00 362.30 2030 ---- ---- ---- ---- 371.30 +11.90 359.40 2035 ---- ---- ---- ---- 368.30 +11.90 356.40 2040 ---- ---- ---- ---- 365.30 +11.80 353.50 2045 ---- ---- ---- ---- 362.40 +11.80 350.60 2050 ---- ---- ---- ---- 359.50 +11.80 347.70 2055 ---- ---- ---- ---- 356.60 +11.70 344.90 2060 ---- ---- ---- ---- 353.70 +11.60 342.10 2065 ---- ---- ---- ---- 350.90 +11.60 339.30 2070 ---- ---- ---- ---- 348.10 +11.50 336.60 2075 ---- ---- ---- ---- 345.30 +11.40 333.90 2080 ---- ---- ---- ---- 342.60 +11.40 331.20 2085 ---- ---- ---- ---- 339.90 +11.30 328.60 2090 ---- ---- ---- ---- 337.30 +11.30 326.00 2095 ---- ---- ---- ---- 334.70 +11.30 323.40 2100 ---- ---- ---- ---- 332.10 +11.20 320.90 2105 ---- ---- ---- ---- 329.50 +11.10 318.40 2110 ---- ---- ---- ---- 327.00 +11.10 315.90 2115 ---- ---- ---- ---- 324.50 +11.00 313.50 2120 ---- ---- ---- ---- 322.10 +11.00 311.10 2125 ---- ---- ---- ---- 319.70 +10.90 308.80 2130 ---- ---- ---- ---- 317.30 +10.90 306.40 2135 ---- ---- ---- ---- 315.00 +10.80 304.20 2140 ---- ---- ---- ---- 312.70 +10.80 301.90 2145 ---- ---- ---- ---- 310.40 +10.70 299.70 2150 ---- ---- ---- ---- 308.10 +10.60 297.50 2155 ---- ---- ---- ---- 305.90 +10.50 295.40 2160 ---- ---- ---- ---- 303.80 +10.60 293.20 2165 ---- ---- ---- ---- 301.60 +10.50 291.10 2170 ---- ---- ---- ---- 299.50 +10.40 289.10 2175 ---- ---- ---- ---- 297.40 +10.40 287.00 2180 ---- ---- ---- ---- 295.30 +10.30 285.00 2185 ---- ---- ---- ---- 293.30 +10.30 283.00 2190 ---- ---- ---- ---- 291.30 +10.20 281.10 2195 ---- ---- ---- ---- 289.30 +10.10 279.20 2200 ---- ---- ---- ---- 287.40 +10.10 277.30 2205 ---- ---- ---- ---- 285.50 +10.10 275.40 2210 ---- ---- ---- ---- 283.60 +10.00 273.60 2215 ---- ---- ---- ---- 281.80 +10.00 271.80 2220 ---- ---- ---- ---- 279.90 +9.90 270.00 2225 ---- ---- ---- ---- 278.20 +9.90 268.30 2230 ---- ---- ---- ---- 276.40 +9.80 266.60 2235 ---- ---- ---- ---- 274.70 +9.80 264.90 2240 ---- ---- ---- ---- 273.00 +9.70 263.30 2245 ---- ---- ---- ---- 271.30 +9.70 261.60 2250 ---- ---- ---- ---- 269.70 +9.60 260.10 2255 ---- ---- ---- ---- 268.10 +9.60 258.50 2260 ---- ---- ---- ---- 266.50 +9.50 257.00 2265 ---- ---- ---- ---- 265.00 +9.50 255.50 2270 ---- ---- ---- ---- 263.50 +9.40 254.10 2275 ---- ---- ---- ---- 262.00 +9.40 252.60 2280 ---- ---- ---- ---- 260.60 +9.40 251.20 2285 ---- ---- ---- ---- 259.20 +9.30 249.90 2290 ---- ---- ---- ---- 257.80 +9.30 248.50 2295 ---- ---- ---- ---- 256.40 +9.20 247.20 2300 ---- ---- ---- ---- 255.10 +9.10 246.00 2305 ---- ---- ---- ---- 253.80 +9.10 244.70 2310 ---- ---- ---- ---- 252.60 +9.10 243.50 2315 ---- ---- ---- ---- 251.30 +9.00 242.30 2320 ---- ---- ---- ---- 250.10 +9.00 241.10 2325 ---- ---- ---- ---- 248.90 +9.00 239.90 2330 ---- ---- ---- ---- 247.70 +8.90 238.80 2335 ---- ---- ---- ---- 246.60 +8.90 237.70 2340 ---- ---- ---- ---- 245.50 +8.90 236.60 2345 ---- ---- ---- ---- 244.40 +8.80 235.60 2350 ---- ---- ---- ---- 243.30 +8.80 234.50 2355 ---- ---- ---- ---- 242.20 +8.70 233.50 2360 ---- ---- ---- ---- 241.20 +8.70 232.50 2365 ---- ---- ---- ---- 240.20 +8.70 231.50 2370 ---- ---- ---- ---- 239.20 +8.60 230.60 2375 ---- ---- ---- ---- 238.20 +8.60 229.60 2380 ---- ---- ---- ---- 237.20 +8.50 228.70 2385 ---- ---- ---- ---- 236.30 +8.50 227.80 2390 ---- ---- ---- ---- 235.30 +8.40 226.90 2395 ---- ---- ---- ---- 234.40 +8.40 226.00 2400 ---- ---- ---- ---- 233.50 +8.30 225.20 2405 ---- ---- ---- ---- 232.60 +8.30 224.30 2410 ---- ---- ---- ---- 231.80 +8.30 223.50 2415 ---- ---- ---- ---- 230.90 +8.20 222.70 2420 ---- ---- ---- ---- 230.10 +8.30 221.80 2425 ---- ---- ---- ---- 229.30 +8.20 221.10 2430 ---- ---- ---- ---- 228.40 +8.10 220.30 2435 ---- ---- ---- ---- 227.60 +8.10 219.50 2440 ---- ---- ---- ---- 226.90 +8.10 218.80 2445 ---- ---- ---- ---- 226.10 +8.10 218.00 2450 ---- ---- ---- ---- 225.30 +8.00 217.30 2455 ---- ---- ---- ---- 224.60 +8.00 216.60 2460 ---- ---- ---- ---- 223.80 +7.90 215.90 2465 ---- ---- ---- ---- 223.10 +7.90 215.20 2470 ---- ---- ---- ---- 222.40 +7.90 214.50 2475 ---- ---- ---- ---- 221.70 +7.90 213.80 2480 ---- ---- ---- ---- 221.00 +7.90 213.10 2485 ---- ---- ---- ---- 220.30 +7.80 212.50 2490 ---- ---- ---- ---- 219.60 +7.80 211.80 2495 ---- ---- ---- ---- 218.90 +7.70 211.20 2500 ---- ---- ---- ---- 218.20 +7.70 210.50 2505 ---- ---- ---- ---- 217.60 +7.70 209.90 2510 ---- ---- ---- ---- 216.90 +7.60 209.30 2515 ---- ---- ---- ---- 216.30 +7.70 208.60 2520 ---- ---- ---- ---- 215.70 +7.70 208.00 2525 ---- ---- ---- ---- 215.00 +7.60 207.40 2530 ---- ---- ---- ---- 214.40 +7.50 206.90 2535 ---- ---- ---- ---- 213.80 +7.50 206.30 2540 ---- ---- ---- ---- 213.20 +7.50 205.70 2545 ---- ---- ---- ---- 212.60 +7.50 205.10 2550 ---- ---- ---- ---- 212.00 +7.40 204.60 2555 ---- ---- ---- ---- 211.40 +7.40 204.00 2560 ---- ---- ---- ---- 210.90 +7.40 203.50 2565 ---- ---- ---- ---- 210.30 +7.40 202.90 2570 ---- ---- ---- ---- 209.70 +7.30 202.40 2575 ---- ---- ---- ---- 209.20 +7.30 201.90 2580 ---- ---- ---- ---- 208.60 +7.30 201.30 2590 ---- ---- ---- ---- 207.60 +7.30 200.30 2600 ---- ---- ---- ---- 206.50 +7.20 199.30 2610 ---- ---- ---- ---- 205.50 +7.10 198.40 2620 ---- ---- ---- ---- 204.50 +7.10 197.40 2625 ---- ---- ---- ---- 204.00 +7.00 197.00 2630 ---- ---- ---- ---- 203.60 +7.10 196.50 2640 ---- ---- ---- ---- 202.60 +7.00 195.60 2650 ---- ---- ---- ---- 201.70 +6.90 194.80 2660 ---- ---- ---- ---- 200.80 +6.90 193.90 2675 ---- ---- ---- ---- 199.50 +6.80 192.70 2700 ---- ---- ---- ---- 197.50 +6.80 190.70 2725 ---- ---- ---- ---- 195.60 +6.70 188.90 2750 ---- ---- ---- ---- 193.80 +6.50 187.30 2775 ---- ---- ---- ---- 192.20 +6.50 185.70 2800 ---- ---- ---- ---- 190.60 +6.40 184.20 2825 ---- ---- ---- ---- 189.20 +6.30 182.90 2850 ---- ---- ---- ---- 187.90 +6.30 181.60 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 579.00 +14.80 564.20 1775 ---- ---- ---- ---- 560.20 +14.50 545.70 1800 ---- ---- ---- ---- 541.80 +14.30 527.50 1825 ---- ---- ---- ---- 523.70 +14.00 509.70 1850 ---- ---- ---- ---- 505.90 +13.80 492.10 1875 ---- ---- ---- ---- 488.50 +13.60 474.90 1900 ---- ---- ---- ---- 471.30 +13.30 458.00 1925 ---- ---- ---- ---- 454.50 +13.10 441.40 1930 ---- ---- ---- ---- 451.10 +13.00 438.10 1940 ---- ---- ---- ---- 444.50 +12.90 431.60 1950 ---- ---- ---- ---- 437.90 +12.80 425.10 1960 ---- ---- ---- ---- 431.40 +12.70 418.70 1970 ---- ---- ---- ---- 424.90 +12.60 412.30 1975 ---- ---- ---- ---- 421.70 +12.50 409.20 1980 ---- ---- ---- ---- 418.50 +12.50 406.00 1990 ---- ---- ---- ---- 412.10 +12.40 399.70 2000 ---- ---- ---- ---- 405.80 +12.30 393.50 2010 ---- ---- ---- ---- 399.50 +12.10 387.40 2020 ---- ---- ---- ---- 393.40 +12.10 381.30 2030 ---- ---- ---- ---- 387.30 +12.00 375.30 2035 ---- ---- ---- ---- 384.30 +12.00 372.30 2040 ---- ---- ---- ---- 381.30 +11.90 369.40 2045 ---- ---- ---- ---- 378.30 +11.80 366.50 2050 ---- ---- ---- ---- 375.40 +11.80 363.60 2055 ---- ---- ---- ---- 372.40 +11.70 360.70 2060 ---- ---- ---- ---- 369.60 +11.70 357.90 2065 ---- ---- ---- ---- 366.70 +11.60 355.10 2070 ---- ---- ---- ---- 363.90 +11.60 352.30 2075 ---- ---- ---- ---- 361.10 +11.50 349.60 2080 ---- ---- ---- ---- 358.30 +11.40 346.90 2085 ---- ---- ---- ---- 355.60 +11.40 344.20 2090 ---- ---- ---- ---- 352.90 +11.30 341.60 2095 ---- ---- ---- ---- 350.30 +11.30 339.00 2100 ---- ---- ---- ---- 347.70 +11.30 336.40 2105 ---- ---- ---- ---- 345.10 +11.20 333.90 2110 ---- ---- ---- ---- 342.50 +11.10 331.40 2115 ---- ---- ---- ---- 340.00 +11.10 328.90 2120 ---- ---- ---- ---- 337.50 +11.00 326.50 2125 ---- ---- ---- ---- 335.10 +11.00 324.10 2130 ---- ---- ---- ---- 332.70 +11.00 321.70 2135 ---- ---- ---- ---- 330.30 +10.90 319.40 2140 ---- ---- ---- ---- 328.00 +10.90 317.10 2145 ---- ---- ---- ---- 325.70 +10.80 314.90 2150 ---- ---- ---- ---- 323.40 +10.70 312.70 2155 ---- ---- ---- ---- 321.20 +10.70 310.50 2160 ---- ---- ---- ---- 319.00 +10.70 308.30 2165 ---- ---- ---- ---- 316.80 +10.60 306.20 2170 ---- ---- ---- ---- 314.70 +10.60 304.10 2175 ---- ---- ---- ---- 312.50 +10.40 302.10 2180 ---- ---- ---- ---- 310.50 +10.50 300.00 2185 ---- ---- ---- ---- 308.40 +10.40 298.00 2190 ---- ---- ---- ---- 306.40 +10.30 296.10 2195 ---- ---- ---- ---- 304.40 +10.30 294.10 2200 ---- ---- ---- ---- 302.40 +10.20 292.20 2205 ---- ---- ---- ---- 300.50 +10.20 290.30 2210 ---- ---- ---- ---- 298.60 +10.20 288.40 2215 ---- ---- ---- ---- 296.70 +10.10 286.60 2220 ---- ---- ---- ---- 294.80 +10.00 284.80 2225 ---- ---- ---- ---- 293.00 +10.00 283.00 2230 ---- ---- ---- ---- 291.20 +9.90 281.30 2235 ---- ---- ---- ---- 289.50 +9.90 279.60 2240 ---- ---- ---- ---- 287.80 +9.90 277.90 2245 ---- ---- ---- ---- 286.10 +9.80 276.30 2250 ---- ---- ---- ---- 284.40 +9.70 274.70 2255 ---- ---- ---- ---- 282.80 +9.70 273.10 2260 ---- ---- ---- ---- 281.20 +9.60 271.60 2265 ---- ---- ---- ---- 279.70 +9.60 270.10 2270 ---- ---- ---- ---- 278.20 +9.60 268.60 2275 ---- ---- ---- ---- 276.70 +9.50 267.20 2280 ---- ---- ---- ---- 275.20 +9.40 265.80 2285 ---- ---- ---- ---- 273.80 +9.40 264.40 2290 ---- ---- ---- ---- 272.40 +9.40 263.00 2295 ---- ---- ---- ---- 271.10 +9.40 261.70 2300 ---- ---- ---- ---- 269.80 +9.30 260.50 2305 ---- ---- ---- ---- 268.50 +9.30 259.20 2310 ---- ---- ---- ---- 267.20 +9.20 258.00 2315 ---- ---- ---- ---- 265.90 +9.10 256.80 2320 ---- ---- ---- ---- 264.70 +9.10 255.60 2325 ---- ---- ---- ---- 263.50 +9.10 254.40 2330 ---- ---- ---- ---- 262.40 +9.10 253.30 2335 ---- ---- ---- ---- 261.20 +9.00 252.20 2340 ---- ---- ---- ---- 260.10 +9.00 251.10 2345 ---- ---- ---- ---- 259.00 +9.00 250.00 2350 ---- ---- ---- ---- 257.90 +8.90 249.00 2355 ---- ---- ---- ---- 256.80 +8.80 248.00 2360 ---- ---- ---- ---- 255.80 +8.90 246.90 2365 ---- ---- ---- ---- 254.70 +8.80 245.90 2370 ---- ---- ---- ---- 253.70 +8.80 244.90 2375 ---- ---- ---- ---- 252.70 +8.70 244.00 2380 ---- ---- ---- ---- 251.70 +8.70 243.00 2385 ---- ---- ---- ---- 250.70 +8.70 242.00 2390 ---- ---- ---- ---- 249.70 +8.60 241.10 2395 ---- ---- ---- ---- 248.70 +8.50 240.20 2400 ---- ---- ---- ---- 247.80 +8.60 239.20 2405 ---- ---- ---- ---- 246.80 +8.50 238.30 2410 ---- ---- ---- ---- 245.90 +8.50 237.40 2415 ---- ---- ---- ---- 245.00 +8.50 236.50 2420 ---- ---- ---- ---- 244.10 +8.40 235.70 2425 ---- ---- ---- ---- 243.10 +8.30 234.80 2430 ---- ---- ---- ---- 242.20 +8.30 233.90 2435 ---- ---- ---- ---- 241.40 +8.30 233.10 2440 ---- ---- ---- ---- 240.50 +8.30 232.20 2445 ---- ---- ---- ---- 239.60 +8.20 231.40 2450 ---- ---- ---- ---- 238.80 +8.20 230.60 2455 ---- ---- ---- ---- 237.90 +8.20 229.70 2460 ---- ---- ---- ---- 237.10 +8.20 228.90 2465 ---- ---- ---- ---- 236.20 +8.10 228.10 2470 ---- ---- ---- ---- 235.40 +8.10 227.30 2475 ---- ---- ---- ---- 234.60 +8.00 226.60 2480 ---- ---- ---- ---- 233.80 +8.00 225.80 2485 ---- ---- ---- ---- 233.00 +8.00 225.00 2490 ---- ---- ---- ---- 232.20 +7.90 224.30 2495 ---- ---- ---- ---- 231.40 +7.90 223.50 2500 ---- ---- ---- ---- 230.70 +7.90 222.80 2505 ---- ---- ---- ---- 229.90 +7.80 222.10 2510 ---- ---- ---- ---- 229.20 +7.90 221.30 2515 ---- ---- ---- ---- 228.40 +7.80 220.60 2520 ---- ---- ---- ---- 227.70 +7.80 219.90 2530 ---- ---- ---- ---- 226.20 +7.70 218.50 2540 ---- ---- ---- ---- 224.80 +7.60 217.20 2550 ---- ---- ---- ---- 223.40 +7.60 215.80 2560 ---- ---- ---- ---- 222.10 +7.60 214.50 2570 ---- ---- ---- ---- 220.70 +7.50 213.20 2575 ---- ---- ---- ---- 220.10 +7.50 212.60 2580 ---- ---- ---- ---- 219.40 +7.40 212.00 2590 ---- ---- ---- ---- 218.20 +7.40 210.80 2600 ---- ---- ---- ---- 216.90 +7.30 209.60 2610 ---- ---- ---- ---- 215.70 +7.30 208.40 2625 ---- ---- ---- ---- 214.00 +7.30 206.70 2650 ---- ---- ---- ---- 211.10 +7.10 204.00 2675 ---- ---- ---- ---- 208.50 +7.00 201.50 2700 ---- ---- ---- ---- 205.90 +6.90 199.00 2725 ---- ---- ---- ---- 203.50 +6.70 196.80 2750 ---- ---- ---- ---- 201.30 +6.70 194.60 2775 ---- ---- ---- ---- 199.20 +6.60 192.60 2800 ---- ---- ---- ---- 197.10 +6.50 190.60 TOTAL EST.VOL VOLUME OPEN INT 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 20 1530 ---- ---- ---- ---- .10 .00 .10 1535 ---- ---- ---- ---- .10 .00 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 1359 1555 ---- ---- ---- ---- .10 .00 .10 1 1560 ---- ---- ---- ---- .10 .00 .10 432 1565 ---- ---- ---- ---- .10 .00 .10 29 1570 ---- ---- ---- ---- .10 .00 .10 1575 ---- ---- ---- ---- .10 .00 .10 65 1580 ---- ---- ---- ---- .10 .00 .10 10 1585 ---- ---- ---- ---- .10 .00 .10 10 1590 ---- ---- ---- ---- .10 .00 .10 63 1595 ---- ---- ---- ---- .10 .00 .10 1600 ---- ---- ---- ---- .10 .00 .10 234 1605 ---- ---- ---- ---- .10 .00 .10 95 1610 ---- ---- .10A .10A .10 -.10 .20 31 1615 ---- ---- .10A .10A .10 -.10 .20 417 430 1620 ---- ---- .10A .10A .10 -.10 .20 51 1625 ---- ---- .10A .10A .10 -.10 .20 45 1630 ---- ---- .10A .10A .10 -.10 .20 4 1635 ---- ---- .10A .10A .10 -.10 .20 12 1640 ---- ---- .10A .10A .10 -.10 .20 1 1645 ---- ---- .10A .10A .10 -.10 .20 10 1650 .10 .10 .10 .10 .10 -.10 18 .20 1259 1655 .10 .10 .10 .10 .10 -.10 8 .20 1 1660 ---- ---- .10A .10A .10 -.10 .20 2 1665 ---- ---- ---- ---- .10 -.10 .20 8 1670 ---- ---- ---- ---- .10 -.10 .20 24 1675 ---- ---- ---- ---- .10 -.10 .20 6 1967 1680 ---- ---- ---- ---- .10 -.10 .20 75 1685 ---- ---- ---- ---- .10 -.10 .20 23 1690 ---- ---- ---- ---- .10 -.10 .20 23 1695 ---- ---- ---- ---- .10 -.10 .20 21 1700 ---- ---- ---- ---- .10 -.10 43 .20 1265 1705 ---- ---- ---- ---- .10 -.10 .20 13 1710 ---- ---- ---- ---- .10 -.10 .20 1 29 1715 ---- ---- ---- ---- .10 -.10 .20 4 222 1720 .20 .20 .20 .20 .10 -.10 10 .20 1037 1725 ---- ---- ---- ---- .10 -.10 .20 198 1730 ---- ---- ---- ---- .10 -.10 .20 18 163 1735 .20 .20 .20 .20 .20 .00 14 .20 25 210 1740 .30 .30 .30 .30 .20 -.10 13 .30 8 615 1745 ---- ---- ---- ---- .20 -.10 .30 43 1750 ---- ---- ---- ---- .20 -.10 1 .30 2 758 1755 ---- ---- ---- ---- .30 .00 .30 1 63 1760 .30 .30 .20 .20 .30 .00 3 .30 355 1765 ---- ---- .30A .30A .30 -.10 1 .40 3 116 1770 .40 .40 .30 .30 .30 -.10 8 .40 2 134 1775 .40 .40 .40 .40 .30 -.20 2 .50 10 688 1780 ---- ---- .40A .40A .30 -.20 6 .50 166 1785 ---- ---- .40A .40A .30 -.30 2 .60 7 183 1790 ---- ---- .50A .50A .40 -.20 3 .60 2 213 1795 .50 .50 .50 .50 .40 -.30 5 .70 18 138 1800 .70 .70 .50 .60 .50 -.30 79 .80 1535 3219 1805 ---- ---- .60A .60A .50 -.40 7 .90 5 139 1810 .90 .90 .70A .70A .60 -.40 17 1.00 24 1201 1815 .80 1.00B .70A 1.00B .70 -.40 12 1.10 8 127 1820 1.00 1.20B .80 .80 .80 -.50 11 1.30 26 285 1825 1.20 1.20 .90 .90 .90 -.50 27 1.40 9 1478 1830 1.40 1.50B 1.00A 1.00A 1.00 -.60 16 1.60 12 954 1835 1.40 1.50 1.10 1.20 1.10 -.80 37 1.90 3 452 1840 1.50 1.50 1.30A 1.30A 1.30 -.90 22 2.20 15 466 1845 2.50 2.50 1.40 1.40 1.40 -1.10 7 2.50 8 151 1850 2.40 2.90B 1.60 1.60 1.60 -1.30 561 2.90 678 3184 1855 2.10 2.10 1.90A 1.90A 1.90 -1.40 23 3.30 13 152 1860 3.80 3.90B 2.20A 2.20A 2.20 -1.60 22 3.80 38 1043 1865 ---- 4.50B 2.50A 2.50A 2.50 -1.90 23 4.40 48 567 1870 4.10 5.30B 2.90 2.90A 2.90 -2.20 82 5.10 42 1074 1875 5.00 6.10B 3.30 3.50B 3.40 -2.50 74 5.90 537 2433 1880 6.10 7.10B 3.80 4.10B 3.90 -3.00 184 6.90 264 2118 1885 5.00 8.20B 4.40 4.70B 4.60 -3.30 89 7.90 14 459 1890 9.00 9.50B 5.10 5.50B 5.30 -3.80 98 9.10 327 810 1895 10.40 10.90B 6.00A 6.00A 6.10 -4.30 671 10.40 273 320 1900 10.70 12.50B 6.80 6.90A 7.00 -4.90 613 11.90 446 3508 1905 9.40 14.30B 7.90A 7.90A 8.10 -5.50 17 13.60 86 328 1910 12.60 16.20B 9.00 9.00 9.40 -6.00 69 15.40 56 496 1915 12.00 18.40B 10.50A 12.10B 10.70 -6.70 10 17.40 38 960 1920 18.10 20.90 12.00A 12.00A 12.30 -7.30 89 19.60 186 1325 1925 18.50 23.20B 13.60A 13.70 14.00 -8.00 124 22.00 334 1340 1930 22.90 25.90B 15.50A 15.60 16.00 -8.50 194 24.50 278 467 1935 18.80 28.80B 17.60A 17.70A 18.10 -9.00 21 27.10 56 786 1940 21.20 31.90B 19.80 21.20B 20.30 -9.70 205 30.00 14 520 1945 25.50 35.10B 22.20A 22.40A 22.80 -10.30 132 33.10 2 377 1950 31.80 38.50B 24.90A 28.20B 25.40 -11.00 60 36.40 11 1365 1955 30.40 42.10B 27.70A 31.30B 28.30 -11.50 7 39.80 2 352 1960 35.30 45.80B 30.60A 30.60A 31.30 -12.00 19 43.30 5 524 1965 39.60 49.70B 33.80A 33.80A 34.40 -12.60 9 47.00 68 364 1970 40.70 53.60B 37.10A 40.80B 37.80 -13.00 4 50.80 4 447 1975 ---- 57.70B 40.60A 40.60A 41.20 -13.60 6 54.80 1193 1980 46.50 62.00B 44.20A 44.20A 44.90 -14.00 1 58.90 1 363 1985 54.90 66.30B 47.90A 51.30B 48.60 -14.50 2 63.10 420 1990 ---- 70.70B 51.80A 51.80A 52.50 -14.80 67.30 1172 1995 57.90 75.10B 55.70A 55.70A 56.50 -15.20 1 71.70 58 2000 ---- 79.70B 59.80A 59.80A 60.70 -15.40 76.10 1019 2005 ---- 84.30B 64.00A 64.00A 64.90 -15.80 80.70 106 2010 ---- 88.20B 68.30A 68.30A 69.20 -16.00 85.20 176 2015 ---- 92.90B 72.70A 72.70A 73.60 -16.30 89.90 1 12 2020 ---- 97.60B 77.10A 77.10A 78.10 -16.40 94.50 34 2025 ---- 103.20B 81.70A 81.70A 82.60 -16.60 99.20 2 129 2030 ---- 107.20B 86.20A 86.20A 87.20 -16.80 104.00 15 2035 ---- 112.00B 90.90A 90.90A 91.80 -17.00 108.80 35 2040 ---- 117.20B 95.90A 95.90A 96.50 -17.10 113.60 263 2045 ---- 122.00B 101.00A 101.00A 101.20 -17.20 118.40 11 2050 ---- 127.50B 105.00A 105.00A 106.00 -17.20 123.20 350 2055 ---- 131.80B 110.60A 110.60A 110.80 -17.40 128.20 9 2060 ---- 136.80B 115.00A 115.00A 115.60 -17.50 133.10 349 2065 ---- 141.80B 119.80A 119.80A 120.40 -17.50 137.90 26 2070 ---- 146.70B 124.70A 124.70A 125.30 -17.50 142.80 21 2075 ---- 152.10B 129.10A 129.10A 130.10 -17.70 147.80 125 2080 ---- 156.60B 134.40A 134.40A 135.00 -17.60 152.60 190 2085 ---- 161.60B 139.30A 139.30A 139.90 -17.70 157.60 93 2090 ---- 166.50B 144.20A 144.20A 144.80 -17.70 162.50 74 2095 ---- 171.40B 149.20A 149.20A 149.70 -17.80 167.50 96 2100 ---- 176.80B 153.60A 153.60A 154.60 -17.90 172.50 128 2105 ---- 181.40B 159.00A 159.00A 159.50 -17.90 177.40 28 2110 ---- 186.30B 164.00A 164.00A 164.50 -17.90 182.40 14 2115 ---- 191.30B 168.90A 168.90A 169.40 -17.90 187.30 30 2120 ---- 196.30B 173.90A 173.90A 174.40 -17.90 192.30 10 2125 ---- 201.70B 178.30A 178.30A 179.30 -18.00 197.30 35 2130 ---- 206.30B 183.80A 183.80A 184.30 -17.90 202.20 58 2135 ---- 211.20B 188.70A 188.70A 189.30 -17.90 207.20 30 2140 ---- 216.10B 193.70A 193.70A 194.20 -18.00 212.20 58 2145 ---- 221.10B 198.70A 198.70A 199.20 -18.00 217.20 2150 ---- 226.60B 203.20A 203.20A 204.10 -18.10 222.20 36 2155 ---- 231.20B 208.60A 208.60A 209.10 -18.10 227.20 1 2160 ---- 236.10B 213.60A 213.60A 214.10 -18.00 232.10 2165 ---- 241.10B 218.60A 218.60A 219.00 -18.10 237.10 2170 ---- 246.10B 223.50A 223.50A 224.00 -18.10 242.10 2175 ---- 251.10B 228.00A 228.00A 229.00 -18.10 247.10 15 2180 ---- 256.10B 233.50A 233.50A 234.00 -18.10 252.10 1 2185 ---- 261.10B 238.50A 238.50A 239.00 -18.10 257.10 115 2190 ---- 266.00B 243.50A 243.50A 244.00 -18.10 262.10 2195 ---- 271.00B 248.50A 248.50A 249.00 -18.10 267.10 2200 ---- 276.10B 252.90A 252.90A 254.00 -18.10 50 272.10 243 2205 ---- 281.00B 258.60A 258.60A 259.00 -18.10 277.10 2210 ---- 286.00B 263.60A 263.60A 263.90 -18.20 282.10 2215 ---- 291.10B 268.60A 268.60A 268.90 -18.20 287.10 2220 ---- 296.00B 273.60A 273.60A 273.90 -18.20 292.10 2225 ---- 301.00B 277.90A 277.90A 278.90 -18.20 297.10 1 2230 ---- 306.00B 283.50A 283.50A 283.90 -18.20 302.10 2235 ---- 311.00B 288.50A 288.50A 288.90 -18.20 307.10 2240 ---- 316.00B 293.50A 293.50A 293.90 -18.20 312.10 2245 ---- 321.00B 298.50A 298.50A 298.90 -18.20 317.10 2250 ---- 326.10B 303.50A 303.50A 303.90 -18.20 322.10 2255 ---- 331.00B 308.50A 308.50A 308.90 -18.20 327.10 2260 ---- 336.00B 313.50A 313.50A 313.90 -18.20 332.10 2265 ---- 341.00B 318.50A 318.50A 318.90 -18.20 337.10 2270 ---- 346.00B 323.50A 323.50A 323.90 -18.20 342.10 2275 ---- 351.00B 328.50A 328.50A 328.90 -18.20 347.10 2280 ---- 356.00B 333.50A 333.50A 333.90 -18.20 352.10 2285 ---- 361.00B 338.50A 338.50A 338.90 -18.20 357.10 2290 ---- 366.00B 343.50A 343.50A 343.90 -18.20 362.10 2295 ---- 371.00B 348.50A 348.50A 348.90 -18.20 367.10 2300 ---- 376.00B 353.50A 353.50A 353.90 -18.20 50 372.10 2310 ---- 386.00B 363.50A 363.50A 363.90 -18.20 382.10 2320 ---- 396.00B 373.50A 373.50A 373.90 -18.20 392.10 2325 ---- 401.00B 378.50A 378.50A 378.90 -18.20 397.10 2330 ---- 406.00B 383.50A 383.50A 383.90 -18.20 402.10 2340 ---- 416.00B 393.50A 393.50A 393.90 -18.20 412.10 2350 ---- 426.00B 403.50A 403.50A 403.90 -18.20 422.10 2360 ---- 436.00B 413.50A 413.50A 413.90 -18.20 432.10 2370 ---- 446.00B 423.50A 423.50A 423.90 -18.20 442.10 2375 ---- 451.00B 428.50A 428.50A 428.90 -18.20 447.10 2380 ---- 456.00B 433.50A 433.50A 433.90 -18.20 452.10 2390 ---- 466.00B 443.50A 443.50A 443.90 -18.20 462.10 2400 ---- 476.00B 453.50A 453.50A 453.90 -18.20 472.10 2425 ---- 501.00B 478.50A 478.50A 478.90 -18.20 497.10 2450 ---- 526.00B 503.50A 503.50A 503.90 -18.20 522.10 2475 ---- 551.00B 528.50A 528.50A 528.90 -18.20 547.10 2500 ---- 576.00B 553.50A 553.50A 553.90 -18.20 572.10 2525 ---- 601.00B 578.50A 578.50A 578.90 -18.20 597.10 2550 ---- 626.10B 603.50A 603.50A 603.90 -18.20 622.10 2575 ---- 651.00B 628.60A 628.60A 628.90 -18.20 647.10 2650 ---- 726.10B 703.60A 703.60A 703.90 -18.20 722.10 3000 ---- 1076.10B 1053.50A 1053.50A 1053.90 -18.20 1072.10 3500 ---- 1575.90B 1553.50A 1553.50A 1553.90 -18.20 1572.10 4000 ---- 2075.90B 2053.50A 2053.50A 2053.90 -18.20 2072.10 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 ---- ---- .10A .10A .10 -.10 .20 211 1460 ---- ---- .10A .10A .10 -.10 .20 1470 ---- ---- .10A .10A .10 -.10 .20 12 1475 ---- ---- .10A .10A .10 -.10 .20 53 1480 ---- ---- .10A .10A .10 -.10 .20 1490 ---- ---- .10A .10A .10 -.10 .20 11 1500 ---- ---- .10A .10A .10 -.10 .20 3607 1510 ---- ---- ---- ---- .10 -.10 .20 14 1515 ---- ---- ---- ---- .10 -.10 .20 1520 ---- ---- ---- ---- .10 -.10 .20 30 1525 ---- ---- .10A .10A .10 -.10 .20 20 1530 ---- ---- ---- ---- .10 -.10 .20 2 1535 ---- ---- ---- ---- .10 -.10 .20 1540 ---- ---- ---- ---- .10 -.10 .20 1545 ---- ---- ---- ---- .10 -.10 .20 1550 .10 .10 .10 .10 .10 -.10 20 .20 6 1555 ---- ---- ---- ---- .10 -.10 .20 1560 ---- ---- ---- ---- .10 -.10 .20 1565 ---- ---- ---- ---- .10 -.10 .20 1570 ---- ---- ---- ---- .20 .00 .20 1575 ---- ---- ---- ---- .20 .00 .20 18 1580 ---- ---- ---- ---- .20 .00 .20 21 1585 ---- ---- ---- ---- .20 .00 .20 1590 ---- ---- ---- ---- .20 .00 .20 1 1595 ---- ---- .20A .20A .20 -.10 .30 8 1600 ---- ---- .20A .20A .20 -.10 .30 143 1605 ---- ---- .20A .20A .20 -.10 .30 1610 ---- ---- .20A .20A .20 -.10 .30 8 1615 ---- ---- ---- ---- .20 -.10 .30 1 1620 ---- ---- ---- ---- .20 -.10 .30 16 1625 ---- ---- ---- ---- .20 -.10 .30 27 1630 ---- ---- ---- ---- .20 -.10 .30 1635 ---- ---- ---- ---- .20 -.10 .30 1 1640 ---- ---- ---- ---- .20 -.10 .30 2 2 1645 ---- ---- ---- ---- .30 .00 .30 1 1 1650 ---- ---- ---- ---- .30 .00 .30 73 1655 .30 .30 .30 .30 .30 .00 13 .30 17 1660 ---- ---- ---- ---- .30 .00 .30 28 1665 ---- ---- ---- ---- .30 .00 .30 3 1670 .30 .30 .30 .30 .30 .00 20 .30 103 1675 .30 .30 .30 .30 .30 -.10 12 .40 46 1680 ---- ---- ---- ---- .30 -.10 .40 2 4 1685 ---- ---- ---- ---- .30 -.10 .40 5 1690 ---- ---- ---- ---- .30 -.10 .40 4 1695 ---- ---- ---- ---- .40 .00 .40 29 1700 ---- ---- ---- ---- .40 .00 .40 10 172 1705 ---- ---- ---- ---- .40 .00 .40 2 1710 ---- ---- .40A .40A .40 -.10 .50 16 1715 .40 .40 .40 .40 .40 -.10 140 .50 2 6 1720 .40 .40 .40 .40 .40 -.10 151 .50 1 45 1725 ---- ---- .50A .50A .40 -.20 1 .60 3 146 1730 .50 .50 .50 .50 .50 -.10 2 .60 26 1735 ---- ---- .60A .60A .50 -.20 .70 8 1740 ---- ---- .60A .60A .50 -.20 3 .70 1 40 1745 .80 .80 .70A .70A .60 -.20 1 .80 3 1750 .90 .90 .70A .70A .70 -.20 35 .90 15 720 1755 ---- ---- .80A .80A .80 -.20 1 1.00 14 1760 .80 .80 .80 .80 .80 -.20 3 1.00 1 38 1765 ---- ---- .90A .90A .90 -.30 1.20 1 9 1770 1.20 1.20 1.00 1.00 1.00 -.30 3 1.30 4 63 1775 1.30 1.30 1.00 1.00 1.00 -.40 21 1.40 10 323 1780 1.20 1.20 1.20 1.20 1.10 -.40 1 1.50 48 1785 1.40 1.60B 1.20 1.20 1.20 -.50 8 1.70 6 138 1790 1.50 1.50 1.30 1.30 1.30 -.60 14 1.90 12 55 1795 1.70 1.70 1.50 1.50 1.40 -.60 16 2.00 10 104 1800 2.10 2.20B 1.60 1.60 1.60 -.60 86 2.20 45 841 1805 2.40 2.40 1.80A 1.80A 1.80 -.70 2 2.50 16 93 1810 2.00 2.00 2.00 2.00 1.90 -.80 24 2.70 19 126 1815 ---- ---- 2.20A 2.20A 2.10 -.90 37 3.00 17 104 1820 2.60 2.60 2.30 2.30 2.40 -.90 42 3.30 19 229 1825 2.60 2.60 2.60 2.60 2.60 -1.00 30 3.60 39 365 1830 3.80 4.00B 2.80 2.80 2.90 -1.10 44 4.00 24 191 1835 3.20 3.30 3.10 3.10 3.20 -1.20 61 4.40 15 205 1840 3.80 4.90B 3.40A 3.90B 3.50 -1.30 20 4.80 39 629 1845 3.90 5.50B 3.70A 3.70A 3.90 -1.40 18 5.30 80 124 1850 5.20 6.10B 4.00 4.00 4.30 -1.60 284 5.90 39 826 1855 4.30 6.70B 4.30 4.30 4.70 -1.80 3 6.50 4 146 1860 5.60 7.40B 5.00 5.10B 5.10 -2.10 61 7.20 5 394 1865 5.70 8.20B 5.50A 5.90B 5.60 -2.40 64 8.00 11 177 1870 ---- 9.10B 6.10A 6.10A 6.20 -2.60 69 8.80 14 172 1875 8.60 10.10B 6.70 6.90B 6.80 -2.90 11 9.70 15 1637 1880 10.30 11.10B 7.40A 7.40A 7.50 -3.20 22 10.70 37 125 1885 ---- 12.30B 8.10A 8.10A 8.30 -3.50 1 11.80 5 325 1890 9.20 13.60B 9.00A 9.00A 9.10 -3.90 101 13.00 5 60 1895 12.70 14.90B 9.90A 9.90A 10.10 -4.20 12 14.30 4 109 1900 16.30 16.40B 10.80 10.80 11.10 -4.60 245 15.70 5 1546 1905 14.00 18.00B 12.00A 14.70B 12.20 -5.00 12 17.20 6 91 1910 14.20 19.70B 13.20A 13.80B 13.50 -5.30 8 18.80 4 132 1915 16.30 21.60B 14.60A 15.20B 14.80 -5.70 34 20.50 5 2100 1920 20.90 23.60B 16.00A 16.00A 16.30 -6.10 39 22.40 20 160 1925 22.30 25.70B 17.50A 18.30B 17.80 -6.60 7 24.40 4 2671 1930 24.20 27.90B 19.20A 19.20A 19.50 -7.00 8 26.50 5 253 1935 ---- 30.20B 21.00A 21.00A 21.30 -7.40 1 28.70 5 315 1940 28.90 32.70B 22.90A 22.90A 23.30 -7.80 112 31.10 4 182 1945 32.80 35.30B 24.80A 24.80A 25.30 -8.20 47 33.50 52 262 1950 34.00 38.00B 27.00 28.20B 27.50 -8.60 130 36.10 160 471 1955 29.90 40.80B 29.30A 30.60B 29.80 -9.10 8 38.90 80 1960 33.00 43.80B 31.70A 31.70A 32.20 -9.50 2 41.70 2 204 1965 35.10 46.90B 34.20A 35.70B 34.80 -9.90 39 44.70 11 193 1970 40.40 50.10B 36.80A 36.80A 37.50 -10.30 10 47.80 1 28 1975 ---- 53.40B 39.60A 39.60A 40.30 -10.70 51.00 91 1980 ---- 56.80B 42.50A 42.50A 43.20 -11.10 54.30 110 1985 ---- 60.30B 45.50A 45.50A 46.30 -11.40 57.70 93 1990 ---- 64.00B 48.70A 48.70A 49.40 -11.80 61.20 1684 1995 ---- 67.70B 51.90A 51.90A 52.70 -12.20 64.90 161 2000 ---- 71.50B 55.30A 55.30A 56.10 -12.50 68.60 2 397 2005 ---- 75.40B 58.80A 58.80A 59.50 -12.90 72.40 76 2010 ---- 79.40B 62.30A 62.30A 63.10 -13.20 76.30 74 2015 72.00 83.50B 66.00A 66.00A 66.80 -13.50 6 80.30 265 2020 ---- 87.60B 69.70A 69.70A 70.50 -13.80 84.30 300 2025 ---- 91.80B 73.50A 73.50A 74.40 -14.10 88.50 19 2030 89.20 96.10B 77.50A 82.40B 78.30 -14.40 2 92.70 27 2035 ---- 100.40B 81.40A 81.40A 82.30 -14.60 96.90 9 2040 ---- 104.80B 85.50A 85.50A 86.40 -14.80 101.20 3 2045 ---- 109.20B 89.60A 89.60A 90.50 -15.10 105.60 4 2050 ---- 113.70B 93.80A 93.80A 94.70 -15.30 110.00 74 2055 ---- 118.20B 98.10A 98.10A 99.00 -15.50 114.50 3 2060 ---- 122.90B 102.40A 102.40A 103.30 -15.70 119.00 27 2065 ---- 127.40B 106.70A 106.70A 107.60 -15.90 123.50 1 2070 ---- 132.00B 111.10A 111.10A 112.10 -16.00 128.10 181 2075 ---- 136.70B 115.60A 115.60A 116.50 -16.20 132.70 12 2080 ---- 140.60B 120.10A 120.10A 121.00 -16.30 137.30 153 2085 ---- 145.30B 124.60A 124.60A 125.60 -16.40 142.00 9 2090 ---- 150.00B 129.20A 129.20A 130.10 -16.60 146.70 3 2095 ---- 154.80B 133.80A 133.80A 134.70 -16.70 151.40 6 2100 ---- 160.40B 138.40A 138.40A 139.40 -16.70 156.10 1 2105 ---- 164.30B 143.10A 143.10A 144.00 -16.90 160.90 2110 ---- 169.20B 148.10A 148.10A 148.70 -16.90 165.60 2 2115 ---- 174.00B 153.40A 153.40A 153.40 -17.00 170.40 2 2120 ---- 178.80B 158.20A 158.20A 158.20 -17.00 175.20 1 2125 ---- 184.50B 162.00A 162.00A 162.90 -17.20 180.10 17 2130 ---- 188.50B 167.70A 167.70A 167.70 -17.20 184.90 2 2135 ---- 193.40B 172.50A 172.50A 172.50 -17.30 189.80 2140 ---- 198.30B 177.30A 177.30A 177.30 -17.30 194.60 2145 ---- 203.20B 182.10A 182.10A 182.10 -17.40 199.50 2150 ---- 208.90B 186.00A 186.00A 186.90 -17.50 204.40 2155 ---- 213.00B 191.80A 191.80A 191.80 -17.50 209.30 2160 ---- 217.90B 196.70A 196.70A 196.60 -17.60 214.20 2 2165 ---- 222.80B 201.50A 201.50A 201.50 -17.60 219.10 3 2170 ---- 227.70B 206.40A 206.40A 206.40 -17.60 224.00 4 2175 ---- 233.50B 210.30A 210.30A 211.20 -17.70 228.90 4 2180 ---- 237.60B 216.20A 216.20A 216.10 -17.80 233.90 5 2185 ---- 242.50B 221.10A 221.10A 221.00 -17.80 238.80 6 2190 ---- 247.50B 226.00A 226.00A 225.90 -17.80 243.70 7 2195 ---- 252.40B 230.90A 230.90A 230.80 -17.90 248.70 2 2200 ---- 258.20B 234.80A 234.80A 235.80 -17.80 253.60 18 2205 ---- 262.30B 240.70A 240.70A 240.70 -17.80 258.50 2 2210 ---- 267.30B 245.70A 245.70A 245.60 -17.90 263.50 2 2215 ---- 272.30B 250.60A 250.60A 250.50 -17.90 268.40 2 2220 ---- 277.20B 255.50A 255.50A 255.50 -17.90 273.40 2225 ---- 283.00B 259.40A 259.40A 260.40 -18.00 278.40 23 2230 ---- 287.20B 265.40A 265.40A 265.30 -18.00 283.30 3 2235 ---- 292.10B 270.40A 270.40A 270.30 -18.00 288.30 2 2240 ---- 297.10B 275.30A 275.30A 275.20 -18.10 293.30 2245 ---- 302.10B 280.30A 280.30A 280.20 -18.10 298.30 2250 ---- 307.90B 284.20A 284.20A 285.10 -18.20 303.30 29 2255 ---- 312.00B 290.20A 290.20A 290.10 -18.10 308.20 2260 ---- 316.90B 295.20A 295.20A 295.10 -18.10 313.20 2265 ---- 321.90B 300.20A 300.20A 300.10 -18.10 318.20 2270 ---- 326.90B 305.10A 305.10A 305.00 -18.20 323.20 2275 ---- 331.90B 309.00A 309.00A 310.00 -18.20 328.20 34 2280 ---- 336.90B 315.10A 315.10A 315.00 -18.20 333.20 2285 ---- 341.90B 320.10A 320.10A 320.00 -18.20 338.20 2290 ---- 346.90B 325.10A 325.10A 325.00 -18.20 343.20 2295 ---- 351.90B 330.00A 330.00A 329.90 -18.30 348.20 2300 ---- 357.30B 333.90A 333.90A 334.90 -18.30 353.20 28 2305 ---- 361.90B 340.00A 340.00A 339.90 -18.30 358.20 2310 ---- 366.90B 345.10A 345.10A 344.90 -18.30 363.20 2320 ---- 376.90B 355.10A 355.10A 354.90 -18.30 373.20 2325 ---- 381.90B 359.10A 359.10A 359.90 -18.30 378.20 21 2330 ---- 386.80B 365.10A 365.10A 364.90 -18.30 383.20 2340 ---- 396.80B 375.10A 375.10A 374.90 -18.30 393.20 2350 ---- 407.30B 384.50A 384.50A 384.90 -18.30 403.20 6 2360 ---- 416.80B 395.10A 395.10A 394.90 -18.30 413.20 2370 ---- 426.80B 405.10A 405.10A 404.90 -18.30 423.20 2375 ---- 431.80B 410.10A 410.10A 409.90 -18.30 428.20 2380 ---- 436.80B 415.10A 415.10A 414.90 -18.30 433.20 2390 ---- 446.80B 425.00A 425.00A 424.90 -18.30 443.20 2400 ---- 457.20B 434.50A 434.50A 434.90 -18.30 453.20 2410 ---- 466.80B 445.10A 445.10A 444.90 -18.30 463.20 2425 ---- 481.80B 460.10A 460.10A 459.90 -18.30 478.20 2450 ---- 507.20B 484.50A 484.50A 484.90 -18.30 503.20 2475 ---- 531.80B 510.10A 510.10A 509.90 -18.30 528.20 2500 ---- 557.20B 534.50A 534.50A 534.90 -18.30 553.20 2525 ---- 581.80B 560.10A 560.10A 559.90 -18.30 578.20 2550 ---- 607.30B 584.50A 584.50A 584.90 -18.30 603.20 2575 ---- 631.70B 610.10A 610.10A 609.90 -18.30 628.20 2600 ---- 657.20B 634.50A 634.50A 634.90 -18.30 653.20 2800 ---- 857.10B 834.60A 834.60A 834.90 -18.30 853.20 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 .00 .10 1410 ---- ---- ---- ---- .10 .00 .10 1415 ---- ---- ---- ---- .10 .00 .10 1420 ---- ---- ---- ---- .10 .00 .10 1425 ---- ---- ---- ---- .10 .00 .10 66 1430 ---- ---- ---- ---- .10 .00 .10 1435 ---- ---- ---- ---- .10 .00 .10 1440 ---- ---- ---- ---- .10 .00 .10 504 1445 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 1753 1455 ---- ---- ---- ---- .10 .00 .10 38 1460 ---- ---- ---- ---- .10 .00 .10 1465 ---- ---- ---- ---- .10 .00 .10 83 1470 ---- ---- ---- ---- .10 .00 .10 4 1475 ---- ---- ---- ---- .10 .00 .10 50 1480 ---- ---- ---- ---- .10 .00 .10 1485 ---- ---- ---- ---- .10 .00 .10 1490 ---- ---- ---- ---- .10 .00 .10 14 1495 ---- ---- ---- ---- .10 .00 .10 1500 ---- ---- ---- ---- .10 .00 .10 1667 1505 ---- ---- ---- ---- .10 -.10 .20 1510 ---- ---- ---- ---- .10 -.10 .20 25 1515 ---- ---- ---- ---- .10 -.10 .20 40 1520 ---- ---- ---- ---- .20 .00 .20 1525 ---- ---- ---- ---- .20 .00 .20 210 1530 ---- ---- ---- ---- .20 .00 .20 1535 ---- ---- ---- ---- .20 .00 .20 1001 1540 ---- ---- ---- ---- .20 .00 .20 3 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 1 .20 4056 1555 ---- ---- ---- ---- .20 .00 .20 59 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 4 1575 ---- ---- ---- ---- .20 -.10 .30 442 1580 ---- ---- ---- ---- .30 .00 .30 33 1585 ---- ---- ---- ---- .30 .00 .30 40 1590 ---- ---- ---- ---- .30 .00 .30 5 1595 ---- ---- ---- ---- .30 .00 .30 1600 ---- ---- ---- ---- .30 .00 .30 1413 1605 ---- ---- ---- ---- .30 .00 .30 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- ---- ---- .40 .00 .40 3 1620 ---- ---- ---- ---- .40 .00 .40 6 1625 ---- ---- ---- ---- .40 .00 .40 15 237 1630 ---- ---- ---- ---- .40 .00 .40 32 1635 ---- ---- ---- ---- .40 -.10 .50 3 1640 ---- ---- ---- ---- .50 .00 .50 1 1645 ---- ---- ---- ---- .50 .00 .50 11 1650 ---- ---- ---- ---- .50 .00 .50 499 1655 ---- ---- ---- ---- .50 -.10 .60 1660 ---- ---- ---- ---- .50 -.10 .60 107 1665 ---- ---- .60A .60A .60 -.10 .70 20 1670 .50 .50 .50 .50 .60 -.10 1 .70 8 61 1675 .50 .50 .50 .60B .60 -.20 2 .80 1020 1680 .60 .60 .60 .60 .70 -.10 2 .80 1 13 1685 ---- ---- .80A .80A .70 -.20 .90 1690 ---- ---- .80A .80A .70 -.30 1.00 1 15 1695 ---- ---- .90A .90A .80 -.20 1.00 110 1700 .90 .90 .90 .90 .80 -.30 44 1.10 44 5669 1705 ---- ---- 1.00A 1.00A .90 -.30 1.20 109 1710 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 192 1715 ---- ---- 1.10A 1.10A 1.10 -.30 1.40 15 1720 1.30 1.30 1.20A 1.20A 1.20 -.30 4 1.50 10 1725 1.30 1.30 1.30 1.30 1.30 -.30 12 1.60 3 487 1730 ---- ---- 1.40A 1.40A 1.40 -.30 1.70 1 23 1735 ---- ---- 1.50A 1.50A 1.50 -.40 1.90 24 1740 1.50 1.50 1.50 1.50 1.60 -.40 11 2.00 1 1060 1745 2.00 2.00 1.60 1.60 1.70 -.40 10 2.10 1 31 1750 2.20 2.20 1.70 1.70 1.80 -.50 75 2.30 18 1666 1755 ---- ---- 2.00A 2.00A 1.90 -.60 2.50 5 50 1760 ---- ---- 2.10A 2.10A 2.10 -.60 2 2.70 3 77 1765 2.20 2.20 2.20 2.20 2.30 -.60 7 2.90 7 245 1770 ---- ---- 2.50A 2.50A 2.50 -.60 6 3.10 12 222 1775 3.00 3.30B 2.60 2.60 2.70 -.60 32 3.30 64 1167 1780 2.90 2.90 2.90 2.90 2.90 -.70 14 3.60 17 170 1785 3.90 3.90 3.10A 3.10A 3.10 -.80 122 3.90 57 145 1790 ---- ---- 3.30A 3.30A 3.30 -.90 17 4.20 21 111 1795 3.70 3.70 3.60A 3.60A 3.50 -1.10 49 4.60 86 1800 4.60 4.90B 3.80 3.80 3.80 -1.10 126 4.90 43 3643 1805 ---- ---- 4.10A 4.10A 4.10 -1.30 14 5.40 8 50 1810 4.50 4.50 4.40 4.50B 4.50 -1.30 73 5.80 8 166 1815 4.60 4.60 4.60 4.60 4.80 -1.50 13 6.30 64 1820 ---- 6.90B 5.20A 5.20A 5.30 -1.50 10 6.80 2 287 1825 6.00 7.50B 5.60 5.70B 5.70 -1.70 18 7.40 13 1211 1830 6.50 8.10B 6.10 6.20B 6.20 -1.80 9 8.00 15 27 1835 ---- 8.80B 6.60A 6.60A 6.70 -2.00 8.70 13 258 1840 9.40 9.60B 7.00 7.00 7.20 -2.20 4 9.40 346 1845 ---- 10.40B 7.70A 7.70A 7.80 -2.40 10.20 78 1850 9.80 11.30B 8.30 8.60B 8.50 -2.50 59 11.00 274 2937 1855 12.20 12.30B 9.00A 9.00A 9.20 -2.70 9 11.90 1 70 1860 ---- 13.30B 9.70A 9.70A 9.90 -3.00 15 12.90 9 91 1865 11.30 14.40B 10.50A 11.40B 10.70 -3.30 3 14.00 5 156 1870 11.70 15.60B 11.40A 11.40A 11.60 -3.50 18 15.10 2 372 1875 ---- 16.90B 12.30A 12.30A 12.50 -3.80 5 16.30 6 1455 1880 16.70 18.30B 13.30A 14.50B 13.50 -4.10 7 17.60 250 1885 ---- 19.70B 14.40A 14.40A 14.60 -4.40 19.00 1 93 1890 ---- 21.20B 15.60A 15.60A 15.80 -4.60 4 20.40 2 134 1895 17.40 22.90B 16.80A 17.70B 17.00 -5.00 8 22.00 416 1900 21.50 24.60B 18.10A 18.10A 18.30 -5.40 72 23.70 24 6415 1905 19.70 26.50B 19.50A 20.10B 19.70 -5.70 5 25.40 270 1910 22.60 28.40B 21.00A 22.90B 21.20 -6.00 3 27.20 10 151 1915 29.50 30.40B 22.60A 23.30B 22.90 -6.30 21 29.20 123 1920 31.60 32.50B 24.30A 24.30A 24.60 -6.60 93 31.20 14 216 1925 30.80 34.80B 26.10A 26.10A 26.30 -7.00 84 33.30 1 1188 1930 34.50 37.10B 28.00A 28.00A 28.20 -7.40 42 35.60 4 488 1935 38.40 39.50B 29.90A 31.80B 30.20 -7.70 28 37.90 419 1940 34.40 42.00B 32.00A 32.00A 32.30 -8.00 8 40.30 28 166 1945 41.00 44.60B 34.20A 36.30B 34.50 -8.30 66 42.80 1 325 1950 42.00 47.30B 36.40A 37.70B 36.80 -8.70 217 45.50 21 1793 1955 40.50 50.10B 38.80 38.80 39.30 -8.90 6 48.20 139 1960 48.10 53.00B 41.30A 41.30A 41.80 -9.20 160 51.00 2 280 1965 45.00 56.10B 43.80A 43.80A 44.40 -9.50 24 53.90 261 1970 49.30 59.10B 46.50A 46.50A 47.00 -9.90 4 56.90 1234 1975 60.90 62.20B 49.20A 49.20A 49.80 -10.20 1 60.00 909 1980 60.80 65.50B 52.10A 52.10A 52.70 -10.50 2 63.20 184 1985 ---- 68.80B 55.00A 55.00A 55.60 -10.90 66.50 238 1990 ---- 72.30B 58.00A 58.00A 58.70 -11.10 69.80 4 624 1995 ---- 75.80B 61.20A 61.20A 61.80 -11.50 73.30 367 2000 66.70 79.40B 64.50A 64.50A 65.00 -11.80 5 76.80 1354 2005 ---- 83.10B 67.80A 67.80A 68.30 -12.10 80.40 354 2010 ---- 86.80B 71.20A 71.20A 71.70 -12.40 84.10 305 2015 ---- 90.60B 74.60A 74.60A 75.20 -12.60 87.80 650 2020 ---- 94.50B 78.20A 78.20A 78.70 -12.90 91.60 80 2025 ---- 98.50B 81.80A 81.80A 82.40 -13.10 95.50 449 2030 ---- 102.50B 85.50A 85.50A 86.10 -13.40 99.50 396 2035 ---- 106.60B 89.30A 89.30A 89.80 -13.70 103.50 157 2040 ---- 110.70B 93.10A 93.10A 93.70 -13.80 107.50 98 2045 ---- 114.90B 97.00A 97.00A 97.60 -14.10 111.70 14 2050 ---- 119.10B 100.90A 100.90A 101.60 -14.20 115.80 274 2055 ---- 123.40B 105.00A 105.00A 105.60 -14.50 120.10 25 2060 ---- 127.70B 109.00A 109.00A 109.70 -14.60 124.30 86 2065 ---- 132.10B 113.20A 113.20A 113.80 -14.90 128.70 6 2070 ---- 136.50B 117.30A 117.30A 118.00 -15.00 133.00 62 2075 ---- 141.00B 121.50A 121.50A 122.30 -15.10 137.40 257 2080 ---- 145.40B 125.80A 125.80A 126.50 -15.30 141.80 36 2085 ---- 149.90B 130.10A 130.10A 130.90 -15.40 146.30 143 2090 ---- 154.50B 134.40A 134.40A 135.20 -15.60 150.80 105 2095 ---- 159.00B 138.80A 138.80A 139.60 -15.70 155.30 45 2100 ---- 163.60B 143.20A 143.20A 144.00 -15.90 159.90 619 2105 ---- 168.30B 147.70A 147.70A 148.50 -16.00 164.50 2 2110 ---- 172.90B 152.20A 152.20A 152.90 -16.20 169.10 82 2115 ---- 177.60B 156.70A 156.70A 157.50 -16.20 173.70 15 2120 ---- 182.30B 161.20A 161.20A 162.00 -16.40 178.40 11 2125 ---- 187.00B 165.80A 165.80A 166.60 -16.40 183.00 2130 176.00 191.00B 170.40A 177.90B 171.20 -16.50 1 187.70 24 2135 ---- 195.70B 175.00A 175.00A 175.90 -16.50 192.40 5 2140 ---- 200.50B 179.60A 179.60A 180.50 -16.60 197.10 8 2145 ---- 205.20B 184.30A 184.30A 185.10 -16.80 201.90 3 2150 ---- 210.70B 188.90A 188.90A 189.80 -16.80 206.60 23 2155 ---- 214.80B 193.60A 193.60A 194.50 -16.90 211.40 3 2160 ---- 219.60B 199.30A 199.30A 199.20 -17.00 216.20 3 2165 ---- 224.40B 203.90A 203.90A 203.90 -17.10 221.00 2170 ---- 229.30B 208.90A 208.90A 208.70 -17.10 225.80 2 2175 ---- 234.80B 212.60A 212.60A 213.50 -17.10 230.60 93 2180 ---- 238.90B 218.40A 218.40A 218.30 -17.10 235.40 4 2185 ---- 243.80B 223.00A 223.00A 223.10 -17.20 240.30 1 2190 ---- 248.70B 227.80A 227.80A 227.90 -17.20 245.10 1 2195 ---- 253.50B 232.80A 232.80A 232.70 -17.30 250.00 1 2200 ---- 259.10B 236.50A 236.50A 237.50 -17.30 254.80 146 2205 ---- 263.30B 242.40A 242.40A 242.30 -17.40 259.70 1 2210 ---- 268.20B 247.20A 247.20A 247.10 -17.50 264.60 2 2215 ---- 273.10B 252.10A 252.10A 251.90 -17.50 1 269.40 1 2220 ---- 278.00B 257.00A 257.00A 256.80 -17.50 274.30 2225 ---- 283.60B 260.70A 260.70A 261.60 -17.60 279.20 92 2230 ---- 287.80B 266.70A 266.70A 266.50 -17.60 284.10 1 2235 ---- 292.70B 271.60A 271.60A 271.40 -17.60 289.00 2240 ---- 297.60B 276.50A 276.50A 276.20 -17.80 294.00 2245 ---- 302.60B 281.40A 281.40A 281.10 -17.80 298.90 2 2250 ---- 308.30B 285.20A 285.20A 286.00 -17.80 303.80 6 2255 ---- 312.40B 291.20A 291.20A 290.90 -17.80 308.70 1 2260 ---- 317.40B 296.10A 296.10A 295.80 -17.90 313.70 3 2265 ---- 322.30B 301.00A 301.00A 300.70 -17.90 318.60 2 2270 ---- 327.30B 305.90A 305.90A 305.70 -17.90 323.60 1 2275 ---- 333.10B 309.70A 309.70A 310.60 -17.90 328.50 1 2280 ---- 337.20B 315.80A 315.80A 315.50 -18.00 333.50 2285 ---- 342.20B 320.70A 320.70A 320.50 -17.90 338.40 2290 ---- 347.10B 325.70A 325.70A 325.40 -18.00 343.40 1 2295 ---- 352.00B 330.60A 330.60A 330.30 -18.10 348.40 2300 ---- 357.90B 334.40A 334.40A 335.30 -18.00 353.30 53 2305 ---- 362.00B 340.50A 340.50A 340.20 -18.10 358.30 2310 ---- 366.90B 345.40A 345.40A 345.20 -18.10 363.30 2315 ---- 371.90B 350.40A 350.40A 350.20 -18.10 368.30 2320 ---- 376.90B 355.50A 355.50A 355.10 -18.10 373.20 2325 ---- 382.80B 359.20A 359.20A 360.10 -18.10 378.20 4 2330 ---- 386.90B 365.40A 365.40A 365.10 -18.10 383.20 2335 ---- 391.80B 370.40A 370.40A 370.00 -18.20 388.20 2340 ---- 396.80B 375.30A 375.30A 375.00 -18.20 393.20 2345 ---- 401.80B 380.30A 380.30A 380.00 -18.20 398.20 2350 ---- 407.30B 384.00A 384.00A 385.00 -18.20 403.20 5 2360 ---- 416.80B 395.30A 395.30A 394.90 -18.30 413.20 2370 ---- 426.80B 405.30A 405.30A 404.90 -18.30 423.20 2375 ---- 431.80B 408.90A 408.90A 409.90 -18.30 428.20 4 2380 ---- 436.80B 415.20A 415.20A 414.90 -18.30 433.20 2390 ---- 446.70B 425.20A 425.20A 424.90 -18.30 443.20 2400 ---- 457.30B 434.60A 434.60A 434.90 -18.30 453.20 3 2410 ---- 466.70B 445.20A 445.20A 444.90 -18.30 463.20 2420 ---- 476.70B 455.20A 455.20A 454.90 -18.30 473.20 2425 ---- 481.70B 460.20A 460.20A 459.90 -18.30 478.20 2430 ---- 486.70B 465.20A 465.20A 464.90 -18.30 483.20 2440 ---- 496.70B 475.20A 475.20A 474.90 -18.30 493.20 2450 ---- 507.20B 484.50A 484.50A 484.90 -18.30 503.20 258 2475 ---- 531.60B 510.20A 510.20A 509.90 -18.30 528.20 2490 ---- 546.70B 525.20A 525.20A 524.90 -18.30 543.20 2500 ---- 557.20B 534.60A 534.60A 534.90 -18.30 553.20 71 2525 ---- 581.60B 560.20A 560.20A 559.90 -18.30 578.20 2550 ---- 607.20B 584.50A 584.50A 584.90 -18.30 603.20 2575 ---- 631.60B 610.20A 610.20A 609.90 -18.30 628.20 2600 ---- 657.20B 634.60A 634.60A 634.90 -18.30 653.20 2625 ---- 681.60B 660.20A 660.20A 659.90 -18.30 678.20 2650 ---- 707.10B 684.60A 684.60A 684.90 -18.30 703.20 2700 ---- 757.10B 734.60A 734.60A 734.90 -18.30 753.20 2750 ---- 807.10B 784.60A 784.60A 784.90 -18.30 803.20 2800 ---- 857.10B 834.60A 834.60A 834.90 -18.30 853.20 2900 ---- 957.10B 934.60A 934.60A 934.90 -18.30 953.20 3000 ---- 1056.90B 1034.60A 1034.60A 1034.90 -18.30 1053.20 3100 ---- 1157.00B 1134.80A 1134.80A 1134.90 -18.30 1153.20 3200 ---- 1256.90B 1234.70A 1234.70A 1234.90 -18.30 1253.20 3400 ---- 1456.80B 1434.80A 1434.80A 1434.90 -18.30 1453.20 3600 ---- 1656.80B 1634.90A 1634.90A 1634.90 -18.30 1653.20 3800 ---- 1856.70B 1834.90A 1834.90A 1834.90 -18.30 1853.20 4000 ---- 2056.60B 2034.90A 2034.90A 2034.90 -18.30 2053.20 OG JAN24 Gold Option PUT 1250 ---- ---- .10A .10A .10 -.10 .20 37 1275 .10 .10 .10 .10 .10 -.10 2 .20 1300 ---- ---- .10A .10A .10 -.10 .20 24 1325 ---- ---- ---- ---- .10 -.10 .20 1350 ---- ---- ---- ---- .10 -.10 .20 145 1375 ---- ---- ---- ---- .10 -.10 .20 50 1400 ---- ---- ---- ---- .10 -.10 .20 4046 1425 ---- ---- ---- ---- .10 -.10 .20 3 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 .00 .20 1 1450 ---- ---- ---- ---- .20 .00 .20 25 26 1460 ---- ---- ---- ---- .20 .00 .20 1 1470 ---- ---- ---- ---- .20 .00 .20 2 1475 ---- ---- ---- ---- .20 .00 .20 3 1480 ---- ---- ---- ---- .20 .00 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 75 1510 ---- ---- ---- ---- .30 .00 .30 1520 ---- ---- ---- ---- .30 .00 .30 3 1525 ---- ---- ---- ---- .30 .00 .30 75 1530 ---- ---- ---- ---- .30 .00 .30 6 1535 ---- ---- ---- ---- .30 .00 .30 1540 ---- ---- ---- ---- .30 .00 .30 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 70 1555 ---- ---- ---- ---- .30 -.10 .40 1560 ---- ---- ---- ---- .40 .00 .40 1565 ---- ---- ---- ---- .40 .00 .40 1570 ---- ---- ---- ---- .40 .00 .40 10 1575 ---- ---- ---- ---- .40 .00 .40 56 1580 ---- ---- ---- ---- .40 -.10 .50 1585 ---- ---- ---- ---- .40 -.10 .50 1590 ---- ---- ---- ---- .40 -.10 .50 1 1595 ---- ---- ---- ---- .50 .00 .50 1600 ---- ---- ---- ---- .50 -.10 .60 109 1605 ---- ---- ---- ---- .50 -.10 .60 3 1610 ---- ---- ---- ---- .50 -.10 .60 1615 ---- ---- .60A .60A .50 -.20 .70 1620 ---- ---- .60A .60A .60 -.10 .70 534 1625 ---- ---- ---- ---- .60 -.10 .70 27 1630 ---- ---- .70A .70A .60 -.20 .80 1635 ---- ---- ---- ---- .70 -.10 .80 1640 ---- ---- .80A .80A .70 -.20 .90 1645 ---- ---- .80A .80A .70 -.20 .90 1650 ---- ---- .90A .90A .80 -.20 1.00 8 1024 1655 ---- ---- .90A .90A .80 -.20 1.00 1660 ---- ---- 1.00A 1.00A .90 -.20 1.10 1665 ---- ---- 1.00A 1.00A .90 -.30 1.20 1670 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 17 1675 ---- ---- 1.10A 1.10A 1.00 -.30 1.30 25 1680 ---- ---- 1.20A 1.20A 1.10 -.30 1.40 1685 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 1690 1.30 1.30 1.30 1.30 1.30 -.20 5 1.50 7 1695 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 4 1700 ---- ---- 1.50A 1.50A 1.40 -.30 17 1.70 6 471 1705 ---- ---- 1.60A 1.60A 1.50 -.40 1.90 4 1710 ---- ---- 1.70A 1.70A 1.60 -.40 2.00 1715 ---- ---- 1.80A 1.80A 1.80 -.30 2.10 2 1720 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 3 9 1725 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1 204 1730 ---- ---- 2.10A 2.10A 2.10 -.40 2.50 8 1735 ---- ---- 2.30A 2.30A 2.30 -.40 6 2.70 6 1740 ---- ---- 2.40A 2.40A 2.40 -.50 2.90 20 1745 ---- ---- 2.60A 2.60A 2.60 -.50 3.10 1 3 1750 ---- ---- 2.70A 2.70A 2.70 -.60 3.30 7 211 1755 2.80 2.80 2.80 2.80 2.90 -.60 9 3.50 2 75 1760 ---- ---- 3.10A 3.10A 3.10 -.70 1 3.80 45 1765 4.00 4.00 3.30A 3.30A 3.30 -.80 5 4.10 1 24 1770 4.20 4.20 3.50A 3.50A 3.50 -.80 6 4.30 3 278 1775 ---- ---- 3.80A 3.80A 3.80 -.90 35 4.70 9 143 1780 ---- ---- 4.00A 4.00A 4.00 -1.00 5.00 2 6 1785 ---- ---- 4.30A 4.30A 4.30 -1.00 3 5.30 1 24 1790 ---- ---- 4.60A 4.60A 4.60 -1.10 5.70 5 7 1795 ---- ---- 4.90A 4.90A 4.90 -1.20 6.10 6 1800 ---- ---- 5.20A 5.20A 5.20 -1.30 18 6.50 4 510 1805 ---- ---- 5.50A 5.50A 5.60 -1.40 7.00 23 1810 ---- ---- 5.90A 5.90A 5.90 -1.60 7.50 2 11 1815 ---- ---- 6.30A 6.30A 6.30 -1.70 8.00 27 1820 ---- ---- 6.80A 6.80A 6.80 -1.80 8.60 5 1825 ---- ---- 7.20A 7.20A 7.20 -2.00 1 9.20 265 1830 ---- ---- 7.70A 7.70A 7.80 -2.00 2 9.80 65 1835 ---- ---- 8.30A 8.30A 8.30 -2.20 10.50 18 1840 ---- 11.30B 8.80A 8.80A 8.90 -2.30 11.20 3 28 1845 10.00 12.10B 9.40A 9.40A 9.50 -2.50 1 12.00 16 1850 ---- 12.90B 10.10A 10.10A 10.10 -2.70 18 12.80 1303 1855 ---- 13.90B 10.80A 10.80A 10.80 -2.90 13.70 5 9 1860 ---- 14.80B 11.50A 11.50A 11.60 -3.00 14.60 503 1865 12.50 15.90B 12.30A 12.30A 12.40 -3.20 3 15.60 60 1870 ---- 17.00B 13.20A 13.20A 13.30 -3.40 16.70 1 43 1875 14.00 18.20B 14.00 14.00 14.20 -3.60 21 17.80 6 1326 1880 ---- 19.40B 15.00A 15.00A 15.10 -3.90 19.00 6 10 1885 ---- 20.70B 16.00A 16.00A 16.20 -4.10 20.30 7 1890 20.50 22.10B 17.10A 17.10A 17.30 -4.30 2 21.60 7 32 1895 ---- 23.60B 18.30A 18.30A 18.40 -4.60 23.00 34 1900 22.70 25.10B 19.50A 19.50A 19.70 -4.80 1 24.50 4 317 1905 21.80 26.80B 20.80A 20.80A 21.00 -5.10 5 26.10 4 1910 23.00 28.50B 22.10A 22.10A 22.30 -5.40 4 27.70 1 9 1915 ---- 30.30B 23.60A 23.60A 23.80 -5.60 29.40 2 26 1920 ---- 32.10B 25.10A 25.10A 25.30 -5.90 31.20 17 1925 31.20 34.10B 26.70A 28.60B 26.90 -6.20 8 33.10 423 1930 31.00 36.10B 28.40A 29.00B 28.60 -6.50 4 35.10 25 1935 ---- 38.30B 30.10A 30.10A 30.40 -6.70 37.10 45 1940 ---- 40.50B 32.00A 32.00A 32.20 -7.00 39.20 64 1945 ---- 42.80B 33.90A 33.90A 34.20 -7.30 41.50 16 1950 43.80 45.10B 35.90A 36.80B 36.20 -7.60 5 43.80 3 333 1955 ---- 47.60B 38.00A 38.00A 38.30 -7.90 46.20 20 1960 41.00 50.10B 40.10A 40.10A 40.50 -8.10 1 48.60 256 1965 ---- 52.80B 42.40A 42.40A 42.80 -8.40 51.20 16 256 1970 45.40 55.50B 44.70A 46.10B 45.10 -8.70 99 53.80 17 1975 56.10 58.30B 47.20A 47.20A 47.60 -9.00 4 56.60 434 1980 50.90 61.10B 49.70A 49.70A 50.10 -9.30 3 59.40 9 1985 ---- 64.10B 52.30A 52.30A 52.70 -9.60 62.30 1 3 1990 ---- 67.10B 55.00A 55.00A 55.40 -9.80 65.20 16 1995 ---- 70.20B 57.70A 57.70A 58.20 -10.10 68.30 13 2000 ---- 73.40B 60.50A 60.50A 61.00 -10.40 7 71.40 1 667 2005 64.80 76.60B 63.50A 63.50A 64.00 -10.60 3 74.60 283 2010 ---- 80.00B 66.50A 66.50A 67.00 -10.80 77.80 66 2015 ---- 83.40B 69.50A 69.50A 70.00 -11.20 81.20 101 2020 82.40 86.90B 72.70A 72.70A 73.20 -11.40 5 84.60 1 16 2025 77.40 90.40B 76.00A 76.00A 76.40 -11.70 3 88.10 110 2030 ---- 94.10B 79.30A 79.30A 79.70 -11.90 91.60 8 2035 ---- 97.70B 82.60A 82.60A 83.10 -12.10 95.20 35 2040 ---- 101.40B 86.10A 86.10A 86.60 -12.30 98.90 11 2045 ---- 105.20B 89.60A 89.60A 90.10 -12.50 102.60 2050 ---- 109.00B 93.10A 93.10A 93.60 -12.80 106.40 105 2055 ---- 112.90B 96.80A 96.80A 97.30 -13.00 110.30 2060 ---- 116.90B 100.40A 100.40A 101.00 -13.20 114.20 31 2065 ---- 120.90B 104.20A 104.20A 104.70 -13.40 118.10 6 2070 ---- 125.00B 108.00A 108.00A 108.50 -13.60 122.10 67 2075 ---- 129.10B 111.90A 111.90A 112.40 -13.80 126.20 86 2080 ---- 133.20B 115.80A 115.80A 116.30 -14.00 130.30 13 2085 ---- 137.40B 119.70A 119.70A 120.30 -14.10 134.40 10 2090 ---- 141.70B 123.70A 123.70A 124.30 -14.30 138.60 2095 ---- 145.90B 127.80A 127.80A 128.30 -14.50 142.80 2100 ---- 150.20B 131.90A 131.90A 132.40 -14.70 147.10 93 2105 ---- 154.60B 136.00A 136.00A 136.60 -14.80 151.40 2110 ---- 158.90B 140.20A 140.20A 140.80 -14.90 155.70 2115 ---- 163.40B 144.40A 144.40A 145.00 -15.10 160.10 30 2120 ---- 167.80B 148.60A 148.60A 149.20 -15.30 164.50 2 2125 ---- 172.30B 152.90A 152.90A 153.50 -15.40 168.90 17 2130 ---- 176.70B 157.20A 157.20A 157.90 -15.40 173.30 2135 ---- 181.30B 161.60A 161.60A 162.20 -15.60 177.80 2140 ---- 185.80B 165.90A 165.90A 166.60 -15.70 182.30 2145 ---- 190.40B 170.30A 170.30A 171.00 -15.80 186.80 2150 ---- 195.00B 174.80A 174.80A 175.40 -16.00 191.40 4 2155 ---- 199.60B 179.20A 179.20A 179.90 -16.00 195.90 2160 ---- 204.10B 183.70A 183.70A 184.40 -16.10 200.50 2165 ---- 208.80B 188.20A 188.20A 188.90 -16.20 205.10 2170 ---- 213.40B 192.70A 192.70A 193.40 -16.30 209.70 2175 ---- 218.10B 197.30A 197.30A 198.00 -16.40 214.40 2 2180 ---- 222.80B 201.90A 201.90A 202.60 -16.40 219.00 2185 ---- 227.50B 206.40A 206.40A 207.20 -16.50 223.70 2190 ---- 231.40B 211.10A 211.10A 211.80 -16.60 228.40 2195 ---- 236.10B 215.70A 215.70A 216.40 -16.70 233.10 1 1 2200 ---- 241.70B 220.30A 220.30A 221.10 -16.70 237.80 1 2205 ---- 245.60B 225.00A 225.00A 225.70 -16.90 242.60 2210 ---- 250.40B 229.70A 229.70A 230.40 -16.90 247.30 2215 ---- 255.20B 234.40A 234.40A 235.10 -16.90 252.00 2220 ---- 259.90B 239.10A 239.10A 239.80 -17.00 256.80 2225 ---- 265.60B 243.80A 243.80A 244.50 -17.10 261.60 1 2230 ---- 269.50B 249.60A 249.60A 249.30 -17.10 266.40 2235 ---- 274.30B 254.40A 254.40A 254.00 -17.20 271.20 2240 ---- 279.20B 259.20A 259.20A 258.80 -17.20 276.00 2245 ---- 284.00B 263.90A 263.90A 263.50 -17.30 280.80 2250 ---- 289.70B 267.50A 267.50A 268.30 -17.30 285.60 2255 ---- 293.70B 273.50A 273.50A 273.10 -17.30 290.40 2260 ---- 298.50B 278.30A 278.30A 277.90 -17.40 295.30 2265 ---- 303.40B 283.10A 283.10A 282.70 -17.40 300.10 2270 ---- 308.20B 287.90A 287.90A 287.50 -17.50 305.00 2275 ---- 314.10B 291.60A 291.60A 292.30 -17.50 309.80 1 2280 ---- 318.00B 297.60A 297.60A 297.10 -17.60 314.70 2285 ---- 322.90B 302.40A 302.40A 301.90 -17.70 319.60 2290 ---- 327.80B 307.30A 307.30A 306.80 -17.60 324.40 2295 ---- 332.70B 312.10A 312.10A 311.60 -17.70 329.30 2300 ---- 338.60B 315.80A 315.80A 316.50 -17.70 334.20 4 2305 ---- 342.50B 321.90A 321.90A 321.40 -17.70 339.10 2310 ---- 347.40B 326.70A 326.70A 326.30 -17.70 344.00 2315 ---- 352.20B 331.60A 331.60A 331.20 -17.70 348.90 2320 ---- 357.10B 336.50A 336.50A 336.10 -17.70 353.80 2325 ---- 363.20B 340.20A 340.20A 341.00 -17.80 358.80 1 2330 ---- 367.00B 346.30A 346.30A 345.90 -17.80 363.70 2340 ---- 376.90B 356.20A 356.20A 355.60 -17.90 373.50 2350 ---- 387.90B 364.70A 364.70A 365.50 -17.90 383.40 1 2360 ---- 396.70B 375.80A 375.80A 375.30 -18.00 393.30 2370 ---- 406.60B 385.70A 385.70A 385.20 -18.00 403.20 2375 ---- 412.70B 389.30A 389.30A 390.10 -18.10 408.20 1 2380 ---- 416.50B 395.60A 395.60A 395.00 -18.10 413.10 2390 ---- 426.50B 405.50A 405.50A 404.90 -18.20 423.10 2400 ---- 437.60B 414.10A 414.10A 414.90 -18.10 433.00 2410 ---- 446.40B 425.30A 425.30A 424.80 -18.20 443.00 2420 ---- 456.40B 435.30A 435.30A 434.70 -18.30 453.00 2425 ---- 461.90B 438.90A 438.90A 439.70 -18.30 458.00 2 2430 ---- 466.40B 445.20A 445.20A 444.70 -18.30 463.00 2450 ---- 486.40B 463.70A 463.70A 464.60 -18.40 483.00 1 2475 ---- 511.30B 489.00A 489.00A 489.60 -18.40 508.00 2500 ---- 536.30B 514.80A 514.80A 514.60 -18.40 533.00 1 2525 ---- 561.30B 540.10A 540.10A 539.60 -18.40 558.00 2550 ---- 586.80B 564.50A 564.50A 564.60 -18.40 583.00 2575 ---- 611.20B 590.10A 590.10A 589.60 -18.40 608.00 2600 ---- 636.70B 614.50A 614.50A 614.60 -18.40 633.00 2625 ---- 661.20B 640.20A 640.20A 639.60 -18.40 658.00 2700 ---- 736.70B 714.50A 714.50A 714.60 -18.40 733.00 3000 ---- 1036.00B 1015.00A 1015.00A 1014.60 -18.40 1033.00 1 3500 ---- 1536.40B 1514.80A 1514.80A 1514.60 -18.40 1533.00 4000 ---- 2036.20B 2014.90A 2014.90A 2014.60 -18.40 2033.00 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 11 1275 ---- ---- ---- ---- .10 -.10 .20 37 1300 ---- ---- ---- ---- .10 -.10 .20 1325 ---- ---- ---- ---- .10 -.10 .20 1 1350 ---- ---- ---- ---- .10 -.10 .20 194 1375 ---- ---- ---- ---- .20 .00 .20 1400 ---- ---- ---- ---- .20 -.10 .30 1425 ---- ---- ---- ---- .20 -.10 .30 1430 ---- ---- ---- ---- .20 -.10 .30 1440 ---- ---- ---- ---- .30 .00 .30 1450 ---- ---- ---- ---- .30 .00 .30 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 -.10 .40 1475 ---- ---- ---- ---- .30 -.10 .40 1480 ---- ---- ---- ---- .30 -.10 .40 1 1490 ---- ---- ---- ---- .40 .00 .40 2 1500 ---- ---- ---- ---- .40 .00 .40 3 1510 ---- ---- ---- ---- .40 .00 .40 3 1520 ---- ---- ---- ---- .50 .00 .50 1525 ---- ---- ---- ---- .50 .00 .50 1 1530 ---- ---- ---- ---- .50 .00 .50 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 -.10 .60 2 1545 ---- ---- ---- ---- .60 .00 .60 58 1550 ---- ---- ---- ---- .60 .00 .60 1122 1555 ---- ---- ---- ---- .60 .00 .60 10 1560 ---- ---- ---- ---- .60 -.10 .70 5 1565 ---- ---- ---- ---- .70 .00 .70 5 1570 ---- ---- ---- ---- .70 .00 .70 1575 ---- ---- ---- ---- .70 -.10 .80 20 1580 ---- ---- ---- ---- .80 .00 .80 11 1585 ---- ---- .80A .80A .80 -.10 .90 1 1590 ---- ---- ---- ---- .80 -.10 .90 1595 ---- ---- ---- ---- .90 .00 .90 1600 ---- ---- .90A .90A .90 -.10 1.00 307 1605 ---- ---- ---- ---- .90 -.10 1.00 1610 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 84 1615 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1620 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 9 1625 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 54 1630 ---- ---- 1.20A 1.20A 1.20 -.20 1.40 1635 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1640 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1645 ---- ---- 1.40A 1.40A 1.40 -.20 1.60 1650 1.50 1.50 1.50 1.50 1.50 -.20 5 1.70 11 545 1655 ---- ---- 1.60A 1.60A 1.60 -.20 1.80 1660 ---- ---- 1.70A 1.70A 1.60 -.30 1.90 10 1665 ---- ---- 1.80A 1.80A 1.70 -.30 2.00 1670 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 4 254 1675 ---- ---- 1.90A 1.90A 1.90 -.40 2.30 5 15 1680 ---- ---- 2.00A 2.00A 2.00 -.40 2.40 1685 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1690 ---- ---- 2.30A 2.30A 2.30 -.40 2.70 1695 ---- ---- 2.40A 2.40A 2.40 -.40 2.80 1700 ---- ---- 2.60A 2.60A 2.60 -.40 3.00 12 1437 1705 ---- ---- 2.70A 2.70A 2.70 -.50 3.20 96 1710 ---- ---- 2.90A 2.90A 2.90 -.50 3.40 3 1715 ---- ---- 3.10A 3.10A 3.00 -.60 3.60 11 1720 ---- ---- 3.20A 3.20A 3.20 -.60 3.80 1725 3.40 3.40 3.40 3.40 3.40 -.60 23 4.00 7 31 1730 ---- ---- 3.60A 3.60A 3.60 -.70 4.30 11 1735 ---- ---- 3.80A 3.80A 3.80 -.70 4.50 103 1740 ---- ---- 4.10A 4.10A 4.00 -.80 4.80 90 1745 ---- ---- 4.30A 4.30A 4.30 -.80 5.10 589 1750 4.70 4.70 4.60A 4.60A 4.50 -.90 13 5.40 368 1755 ---- ---- 4.80A 4.80A 4.80 -.90 5.70 67 1760 ---- ---- 5.10A 5.10A 5.10 -1.00 6.10 54 1765 5.30 5.30 5.30 5.30 5.40 -1.10 23 6.50 20 1770 ---- ---- 5.70A 5.70A 5.70 -1.20 1 6.90 4 48 1775 6.90 6.90 6.10A 6.10A 6.00 -1.30 17 7.30 74 1780 6.40 6.40 6.40 6.40 6.40 -1.30 26 7.70 1 1 1785 ---- ---- 6.80A 6.80A 6.80 -1.40 8.20 1790 ---- ---- 7.20A 7.20A 7.20 -1.50 8.70 1795 ---- ---- 7.60A 7.60A 7.60 -1.60 9.20 7 1800 8.00 8.10 8.00 8.10 8.10 -1.70 7 9.80 2 1450 1805 ---- ---- 8.60A 8.60A 8.50 -1.90 10.40 3 1810 ---- ---- 9.10A 9.10A 9.10 -1.90 1 11.00 13 1815 ---- ---- 9.60A 9.60A 9.60 -2.10 11.70 1820 ---- ---- 10.20A 10.20A 10.20 -2.20 10 12.40 12 1825 ---- ---- 10.80A 10.80A 10.80 -2.40 550 13.20 787 1830 ---- 14.00B 11.40A 11.40A 11.40 -2.50 13.90 1 13 1835 12.30 12.30 12.10A 12.10A 12.10 -2.70 3 14.80 8 1840 12.90 12.90 12.80A 13.00B 12.80 -2.90 2 15.70 6 16 1845 ---- 16.70B 13.60A 13.60A 13.60 -3.00 16.60 1850 15.00 17.70B 14.40 14.50B 14.40 -3.20 137 17.60 1 1561 1855 ---- 18.80B 15.30A 15.30A 15.30 -3.30 18.60 22 1860 ---- 19.90B 16.20A 16.20A 16.20 -3.50 19.70 10 1865 ---- 21.10B 17.10A 17.10A 17.20 -3.70 20.90 10 1870 ---- 22.40B 18.20A 18.20A 18.20 -3.90 22.10 5 40 1875 ---- 23.70B 19.20A 19.20A 19.30 -4.10 1 23.40 1 81 1880 21.00 25.10B 20.30A 20.30A 20.40 -4.30 5 24.70 5 16 1885 ---- 26.60B 21.50A 21.50A 21.60 -4.50 26.10 69 1890 23.80 28.10B 22.80A 22.80A 22.90 -4.70 5 27.60 1895 ---- 29.80B 24.10A 24.10A 24.20 -5.00 29.20 12 1900 27.00 31.40B 25.50A 28.00B 25.60 -5.20 7 30.80 6 941 1905 27.10 33.20B 26.90A 27.50B 27.00 -5.50 7 32.50 5 38 1910 ---- 35.00B 28.40A 28.40A 28.50 -5.70 34.20 96 1915 ---- 36.90B 30.00A 30.00A 30.10 -6.00 36.10 47 1920 31.90 38.90B 31.70A 32.40B 31.80 -6.20 7 38.00 1000 1925 ---- 41.00B 33.40A 33.40A 33.50 -6.50 40.00 7 216 1930 ---- 43.10B 35.20A 35.20A 35.40 -6.70 42.10 4 1935 ---- 45.30B 37.10A 37.10A 37.20 -7.00 44.20 69 1940 ---- 47.60B 39.00A 39.00A 39.20 -7.20 46.40 186 1945 ---- 49.90B 41.00A 41.00A 41.20 -7.50 48.70 1950 ---- 52.40B 43.10A 43.10A 43.40 -7.70 1 51.10 7 333 1955 ---- 54.90B 45.30A 45.30A 45.60 -7.90 53.50 12 1960 ---- 57.50B 47.60A 47.60A 47.80 -8.30 4 56.10 169 1965 ---- 60.20B 49.90A 49.90A 50.20 -8.40 58.60 11 1970 ---- 62.90B 52.30A 52.30A 52.60 -8.70 67 61.30 35 1975 ---- 65.70B 54.80A 54.80A 55.10 -9.00 1 64.10 26 376 1980 ---- 68.60B 57.30A 57.30A 57.70 -9.20 66.90 74 1985 ---- 71.50B 59.90A 59.90A 60.30 -9.50 19 69.80 59 1990 63.10 74.60B 62.60A 63.70B 63.00 -9.70 3 72.70 6 1995 ---- 77.60B 65.40A 65.40A 65.80 -9.90 75.70 12 2000 ---- 80.80B 68.30A 68.30A 68.70 -10.10 279 78.80 694 2005 ---- 84.00B 71.20A 71.20A 71.60 -10.40 82.00 7 2010 ---- 87.30B 74.20A 74.20A 74.60 -10.60 85.20 7 2015 ---- 90.60B 77.20A 77.20A 77.70 -10.80 88.50 3 2020 ---- 94.00B 80.30A 80.30A 80.80 -11.00 91.80 350 2025 ---- 97.60B 83.50A 83.50A 84.00 -11.30 95.30 384 2030 ---- 101.10B 86.80A 86.80A 87.30 -11.40 98.70 240 2035 ---- 104.60B 90.30A 90.30A 90.60 -11.70 102.30 1 2040 ---- 108.30B 93.60A 93.60A 94.00 -11.80 105.80 105 2045 ---- 111.90B 97.10A 97.10A 97.40 -12.10 109.50 3 2050 ---- 115.70B 100.50A 100.50A 100.90 -12.30 113.20 270 2055 ---- 119.50B 104.10A 104.10A 104.50 -12.40 116.90 101 2060 ---- 123.30B 107.60A 107.60A 108.10 -12.60 120.70 14 2065 ---- 127.20B 111.30A 111.30A 111.70 -12.90 124.60 153 2070 ---- 131.10B 115.00A 115.00A 115.50 -13.00 128.50 1 2075 119.70 135.10B 118.70A 118.80A 119.20 -13.20 3 132.40 100 2080 ---- 139.10B 122.50A 122.50A 123.00 -13.40 136.40 2 2085 ---- 143.20B 126.40A 126.40A 126.90 -13.50 140.40 1 2090 ---- 147.30B 130.30A 130.30A 130.80 -13.70 144.50 10 9 2095 ---- 151.40B 134.20A 134.20A 134.70 -13.90 148.60 2100 ---- 155.60B 138.20A 138.20A 138.70 -14.00 152.70 319 2105 ---- 159.80B 142.20A 142.20A 142.70 -14.20 156.90 210 2110 ---- 164.00B 146.20A 146.20A 146.80 -14.30 161.10 2115 ---- 168.40B 150.30A 150.30A 150.90 -14.40 165.30 2120 ---- 172.70B 154.40A 154.40A 155.00 -14.50 169.50 1 2125 ---- 177.00B 158.60A 158.60A 159.10 -14.70 173.80 6 2130 ---- 181.40B 162.80A 162.80A 163.30 -14.90 178.20 5 2135 ---- 185.70B 167.00A 167.00A 167.60 -14.90 182.50 2140 ---- 190.20B 171.20A 171.20A 171.80 -15.10 186.90 2145 ---- 194.50B 175.50A 175.50A 176.10 -15.20 191.30 2150 ---- 199.10B 179.80A 179.80A 180.40 -15.30 195.70 2155 ---- 203.50B 184.10A 184.10A 184.70 -15.40 200.10 2160 ---- 208.00B 188.50A 188.50A 189.10 -15.50 204.60 2165 ---- 212.60B 192.90A 192.90A 193.50 -15.60 209.10 2170 ---- 217.00B 197.30A 197.30A 197.90 -15.70 213.60 2175 ---- 221.70B 201.70A 201.70A 202.30 -15.80 218.10 28 2180 ---- 226.20B 206.10A 206.10A 206.70 -15.90 222.60 2185 ---- 230.80B 210.60A 210.60A 211.20 -16.00 227.20 2190 ---- 235.40B 215.10A 215.10A 215.70 -16.10 231.80 2195 ---- 240.10B 219.60A 219.60A 220.20 -16.20 236.40 2200 ---- 244.70B 224.10A 224.10A 224.80 -16.20 241.00 2 2205 ---- 249.40B 228.70A 228.70A 229.30 -16.30 245.60 2210 ---- 254.00B 233.20A 233.20A 233.90 -16.30 250.20 1 2215 ---- 258.60B 237.80A 237.80A 238.50 -16.40 254.90 3 2220 ---- 263.40B 242.40A 242.40A 243.10 -16.50 259.60 2225 ---- 268.10B 247.00A 247.00A 247.70 -16.50 264.20 1 2230 ---- 271.90B 251.60A 251.60A 252.30 -16.60 268.90 1 2235 ---- 276.50B 256.30A 256.30A 257.00 -16.60 273.60 2240 ---- 281.30B 260.90A 260.90A 261.60 -16.80 278.40 1 2245 ---- 286.00B 265.60A 265.60A 266.30 -16.80 283.10 2250 ---- 291.80B 270.30A 270.30A 271.00 -16.80 287.80 23 2255 ---- 295.50B 275.00A 275.00A 275.70 -16.90 292.60 2260 ---- 300.30B 279.70A 279.70A 280.40 -16.90 297.30 1 2265 ---- 305.10B 284.40A 284.40A 285.10 -17.00 302.10 2270 ---- 309.90B 290.20A 290.20A 289.80 -17.10 306.90 2275 ---- 315.70B 293.90A 293.90A 294.60 -17.00 311.60 2280 ---- 319.50B 299.70A 299.70A 299.30 -17.10 316.40 2285 ---- 324.30B 304.50A 304.50A 304.10 -17.10 321.20 1 2290 ---- 329.10B 309.30A 309.30A 308.90 -17.10 326.00 2295 ---- 334.00B 314.00A 314.00A 313.60 -17.30 330.90 1 2300 ---- 339.90B 317.70A 317.70A 318.40 -17.30 335.70 6 2305 ---- 343.60B 323.60A 323.60A 323.20 -17.30 340.50 2310 ---- 348.40B 328.50A 328.50A 328.00 -17.40 345.40 2315 ---- 353.30B 333.30A 333.30A 332.80 -17.40 350.20 2320 ---- 358.10B 338.10A 338.10A 337.60 -17.50 355.10 3 2325 ---- 364.20B 341.70A 341.70A 342.50 -17.40 359.90 2330 ---- 367.90B 347.90A 347.90A 347.30 -17.50 364.80 2340 ---- 377.60B 357.70A 357.70A 357.00 -17.50 374.50 2350 ---- 388.60B 365.90A 365.90A 366.70 -17.60 384.30 9 2360 ---- 397.20B 377.20A 377.20A 376.40 -17.70 394.10 2370 ---- 407.10B 386.90A 386.90A 386.20 -17.70 403.90 2375 ---- 413.20B 390.30A 390.30A 391.00 -17.80 408.80 2 2380 ---- 416.90B 396.70A 396.70A 395.90 -17.80 413.70 2390 ---- 426.80B 406.50A 406.50A 405.70 -17.90 423.60 2400 ---- 437.90B 414.80A 414.80A 415.50 -17.90 433.40 33 2410 ---- 446.60B 426.10A 426.10A 425.40 -17.90 443.30 2420 ---- 456.50B 436.00A 436.00A 435.20 -18.00 453.20 2425 ---- 462.70B 439.40A 439.40A 440.10 -18.10 458.20 2430 ---- 466.40B 445.80A 445.80A 445.10 -18.10 463.20 2450 ---- 487.50B 464.10A 464.10A 464.90 -18.20 483.10 4 2475 ---- 512.50B 488.90A 488.90A 489.70 -18.30 508.00 2500 ---- 536.20B 513.80A 513.80A 514.60 -18.40 533.00 2525 ---- 561.10B 538.80A 538.80A 539.60 -18.40 558.00 2550 ---- 586.20B 565.20A 565.20A 564.60 -18.40 583.00 2575 ---- 611.10B 590.30A 590.30A 589.60 -18.40 608.00 2600 ---- 636.10B 615.20A 615.20A 614.60 -18.40 633.00 2625 ---- 661.10B 640.30A 640.30A 639.60 -18.40 658.00 2700 ---- 736.10B 715.30A 715.30A 714.60 -18.40 733.00 2800 ---- 836.00B 815.30A 815.30A 814.60 -18.40 833.00 3000 ---- 1035.90B 1015.40A 1015.40A 1014.60 -18.40 1033.00 3500 ---- 1535.70B 1515.60A 1515.60A 1514.60 -18.40 1533.00 4000 ---- 2035.60B 2015.40A 2015.40A 2014.60 -18.40 2033.00 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 100 1275 ---- ---- ---- ---- .20 -.10 .30 1300 ---- ---- ---- ---- .20 -.10 .30 41 1325 ---- ---- ---- ---- .30 .00 .30 50 1350 ---- ---- ---- ---- .30 .00 .30 30 1375 ---- ---- ---- ---- .30 .00 .30 30 1400 ---- ---- ---- ---- .40 .00 .40 80 1425 ---- ---- ---- ---- .40 .00 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 4 4 1460 ---- ---- ---- ---- .50 .00 .50 1470 ---- ---- ---- ---- .50 .00 .50 1475 ---- ---- ---- ---- .50 .00 .50 750 1480 ---- ---- ---- ---- .50 .00 .50 1490 ---- ---- ---- ---- .50 .00 .50 1500 ---- ---- ---- ---- .60 .00 .60 238 1510 ---- ---- ---- ---- .60 .00 .60 85 1520 ---- ---- ---- ---- .70 .00 .70 82 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1 1540 ---- ---- ---- ---- .80 .00 .80 5 1545 ---- ---- ---- ---- .80 .00 .80 1550 ---- ---- ---- ---- .80 -.10 .90 25 1555 ---- ---- ---- ---- .80 -.10 .90 1560 ---- ---- ---- ---- .90 -.10 1.00 1 1565 ---- ---- ---- ---- .90 -.10 1.00 1570 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 3 1575 ---- ---- ---- ---- 1.00 -.10 1.10 1580 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1585 ---- ---- ---- ---- 1.10 -.10 1.20 1590 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1595 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1600 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 45 1605 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1610 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1 1615 ---- ---- 1.50A 1.50A 1.50 -.20 1.70 1620 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 1625 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 34 1630 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1635 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1640 ---- ---- 1.90A 1.90A 1.90 -.30 2.20 1645 ---- ---- 2.00A 2.00A 2.00 -.30 2.30 1650 ---- ---- 2.10A 2.10A 2.10 -.30 2.40 60 1655 ---- ---- 2.20A 2.20A 2.20 -.30 2.50 1660 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1665 ---- ---- 2.50A 2.50A 2.40 -.40 2.80 1670 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 20 1675 ---- ---- 2.70A 2.70A 2.70 -.40 3.10 12 1680 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1 1685 ---- ---- 3.00A 3.00A 3.00 -.40 3.40 1 1690 ---- ---- 3.20A 3.20A 3.10 -.50 3.60 1695 ---- ---- 3.30A 3.30A 3.30 -.50 3.80 1 1700 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 179 1705 ---- ---- 3.70A 3.70A 3.60 -.60 4.20 1710 ---- ---- 3.90A 3.90A 3.80 -.60 4.40 1 1715 ---- ---- 4.10A 4.10A 4.00 -.60 4.60 3 1720 ---- ---- 4.30A 4.30A 4.20 -.70 4.90 1 1 1725 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1730 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 1735 ---- ---- 5.00A 5.00A 4.90 -.80 5.70 1740 ---- ---- 5.20A 5.20A 5.20 -.80 6.00 1745 ---- ---- 5.50A 5.50A 5.50 -.80 6.30 1 1750 ---- ---- 5.80A 5.80A 5.80 -.90 6.70 902 1755 ---- ---- 6.10A 6.10A 6.00 -1.00 7.00 1760 ---- ---- 6.40A 6.40A 6.40 -1.00 7.40 1765 ---- ---- 6.70A 6.70A 6.70 -1.10 7.80 1770 ---- ---- 7.10A 7.10A 7.00 -1.20 8.20 1775 ---- ---- 7.40A 7.40A 7.40 -1.30 8.70 50 1780 ---- ---- 7.80A 7.80A 7.80 -1.40 9.20 1785 ---- ---- 8.20A 8.20A 8.20 -1.40 9.60 50 1790 ---- ---- 8.70A 8.70A 8.60 -1.60 10.20 1795 ---- ---- 9.10A 9.10A 9.10 -1.60 10.70 1800 ---- ---- 9.60A 9.60A 9.60 -1.70 3 11.30 1 611 1805 ---- ---- 10.10A 10.10A 10.10 -1.80 11.90 1810 ---- ---- 10.70A 10.70A 10.60 -2.00 61 12.60 180 860 1815 ---- ---- 11.20A 11.20A 11.20 -2.10 13.30 1820 ---- ---- 11.80A 11.80A 11.80 -2.20 14.00 1825 ---- 14.80B 12.50A 12.50A 12.40 -2.30 14.70 26 1830 ---- 15.60B 13.10A 13.10A 13.10 -2.40 15.50 7 1835 ---- 16.50B 13.80A 13.80A 13.80 -2.60 16.40 3 1840 ---- ---- 14.50A 14.50A 14.50 -2.80 17.30 2 1845 ---- 18.30B 15.30A 15.30A 15.30 -2.90 18.20 5 1850 ---- 19.30B 16.10A 16.10A 16.10 -3.10 2 19.20 263 1855 ---- 20.30B 17.00A 17.00A 17.00 -3.20 20.20 3 1860 ---- 21.40B 17.90A 17.90A 17.90 -3.40 21.30 1865 21.20 22.60B 18.80A 18.80A 18.90 -3.50 4 22.40 124 1870 20.30 23.80B 19.80A 19.80A 19.90 -3.70 7 23.60 22 1875 ---- 25.10B 20.80A 20.80A 20.90 -3.90 24.80 5 354 1880 ---- 26.40B 21.90A 21.90A 22.00 -4.10 26.10 2 5 1885 26.00 27.80B 23.00 23.40B 23.20 -4.20 10 27.40 100 1890 24.30 29.20B 24.30 24.60B 24.40 -4.40 5 28.80 10 9 1895 26.40 30.70B 25.50A 25.50A 25.60 -4.70 5 30.30 3 8 1900 31.60 32.30B 26.80A 26.80A 27.00 -4.80 6 31.80 30 771 1905 ---- 33.90B 28.20A 28.20A 28.30 -5.10 33.40 1 1910 ---- 35.60B 29.60A 29.60A 29.80 -5.20 30 35.00 90 430 1915 ---- 37.30B 31.10A 31.10A 31.30 -5.40 36.70 5 1920 36.70 39.20B 32.70A 33.70B 32.80 -5.70 10 38.50 1925 ---- 41.00B 34.30A 34.30A 34.50 -5.80 40.30 22 1930 ---- 43.00B 35.90A 35.90A 36.10 -6.10 42.20 1935 ---- 45.00B 37.70A 37.70A 37.90 -6.30 44.20 4 1940 ---- 47.10B 39.50A 39.50A 39.70 -6.50 46.20 3 1945 ---- 49.30B 41.30A 41.30A 41.60 -6.70 48.30 1 1950 ---- 51.50B 43.30A 43.30A 43.50 -7.00 50.50 2 359 1955 ---- 53.80B 45.30A 45.30A 45.50 -7.20 52.70 2 1960 ---- 56.20B 47.40A 47.40A 47.60 -7.40 55.00 3 1965 50.70 58.60B 49.50A 49.50A 49.80 -7.60 7 57.40 1 4 1970 ---- 61.10B 51.70A 51.70A 52.00 -7.80 59.80 16 1975 59.60 63.70B 54.00A 58.50B 54.30 -8.00 3 62.30 4 29 1980 ---- 66.30B 56.30A 56.30A 56.60 -8.30 64.90 1985 ---- 69.00B 58.70A 58.70A 59.00 -8.50 67.50 1 1990 62.40 71.80B 61.20A 63.30B 61.50 -8.70 1 70.20 189 1995 ---- 74.60B 63.70A 63.70A 64.10 -8.90 73.00 6 6 2000 ---- 77.50B 66.30A 66.30A 66.70 -9.10 75.80 1 51 2005 ---- 80.40B 69.00A 69.00A 69.40 -9.30 78.70 2010 73.40 83.50B 71.70A 71.70A 72.10 -9.60 2 81.70 6 2015 76.10 86.60B 74.50A 74.50A 75.00 -9.70 2 84.70 2020 ---- 89.70B 77.40A 77.40A 77.80 -10.00 87.80 1 2025 82.00 92.90B 80.30A 80.30A 80.80 -10.10 1 90.90 1 2030 ---- 96.10B 83.30A 83.30A 83.80 -10.30 94.10 2035 ---- 99.40B 86.40A 86.40A 86.80 -10.60 97.40 2040 ---- 102.80B 89.50A 89.50A 89.90 -10.80 100.70 2045 ---- 106.20B 92.60A 92.60A 93.10 -11.00 104.10 2050 ---- 109.70B 95.90A 95.90A 96.40 -11.10 107.50 284 2055 ---- 113.20B 99.20A 99.20A 99.60 -11.40 111.00 38 2060 ---- 116.80B 102.50A 102.50A 103.00 -11.50 114.50 60 2065 ---- 120.40B 106.10A 106.10A 106.40 -11.60 118.00 4 2070 ---- 124.10B 109.50A 109.50A 109.80 -11.90 121.70 31 2075 ---- 127.80B 113.00A 113.00A 113.30 -12.00 125.30 2080 ---- 131.50B 116.50A 116.50A 116.90 -12.10 129.00 2085 ---- 135.30B 120.10A 120.10A 120.40 -12.40 132.80 1 2090 ---- 139.10B 123.70A 123.70A 124.10 -12.50 136.60 2 2095 ---- 143.00B 127.30A 127.30A 127.80 -12.60 140.40 2100 ---- 146.90B 131.00A 131.00A 131.50 -12.80 144.30 11 2105 ---- 150.90B 134.80A 134.80A 135.20 -13.00 148.20 2110 ---- 154.80B 138.60A 138.60A 139.00 -13.20 152.20 2115 ---- 158.90B 142.40A 142.40A 142.90 -13.30 156.20 2120 ---- 162.90B 146.30A 146.30A 146.80 -13.40 160.20 2125 ---- 167.00B 150.20A 150.20A 150.70 -13.60 2 164.30 169 2130 ---- 171.10B 154.10A 154.10A 154.60 -13.70 168.30 2135 ---- 175.30B 158.10A 158.10A 158.60 -13.90 172.50 2140 ---- 179.40B 162.10A 162.10A 162.60 -14.00 176.60 1 2145 ---- 183.60B 166.20A 166.20A 166.70 -14.10 180.80 1 2150 ---- 187.90B 170.20A 170.20A 170.80 -14.20 185.00 2 2155 ---- 192.10B 174.30A 174.30A 174.90 -14.30 189.20 2160 ---- 196.40B 178.50A 178.50A 179.00 -14.50 193.50 2 2165 ---- 200.70B 182.60A 182.60A 183.20 -14.60 197.80 3 2170 ---- 205.10B 186.80A 186.80A 187.40 -14.70 202.10 5 2175 ---- 209.40B 191.00A 191.00A 191.60 -14.80 206.40 3 2180 ---- 213.80B 195.30A 195.30A 195.90 -14.80 210.70 3 2185 ---- 218.20B 199.50A 199.50A 200.10 -15.00 215.10 5 2190 ---- 222.60B 203.80A 203.80A 204.40 -15.10 219.50 6 2195 ---- 227.10B 208.10A 208.10A 208.70 -15.20 223.90 1 2200 ---- 231.50B 212.50A 212.50A 213.10 -15.20 228.30 1 2205 ---- 236.00B 216.80A 216.80A 217.40 -15.40 232.80 2210 ---- 240.50B 221.20A 221.20A 221.80 -15.40 237.20 1 2215 ---- 245.00B 225.60A 225.60A 226.20 -15.50 241.70 2220 ---- 249.50B 230.00A 230.00A 230.60 -15.60 246.20 3 2225 ---- 254.00B 234.40A 234.40A 235.10 -15.60 250.70 1 2230 ---- 258.60B 238.90A 238.90A 239.50 -15.70 255.20 2 2235 ---- 263.20B 243.30A 243.30A 244.00 -15.80 259.80 1 2240 ---- 267.80B 247.80A 247.80A 248.50 -15.80 264.30 2245 ---- 272.40B 252.30A 252.30A 253.00 -15.90 268.90 2 2250 ---- 277.00B 256.80A 256.80A 257.50 -16.00 273.50 2 2255 ---- 281.70B 261.40A 261.40A 262.00 -16.10 278.10 5 2260 ---- 286.20B 265.90A 265.90A 266.60 -16.10 282.70 2265 ---- 290.90B 270.50A 270.50A 271.20 -16.10 287.30 1 2270 ---- 295.60B 275.00A 275.00A 275.70 -16.30 292.00 1 2275 ---- 300.30B 279.60A 279.60A 280.30 -16.30 296.60 2280 ---- 305.00B 284.20A 284.20A 284.90 -16.40 301.30 2285 ---- 309.70B 288.90A 288.90A 289.50 -16.50 306.00 2290 ---- 314.30B 293.50A 293.50A 294.20 -16.40 310.60 2295 ---- 319.00B 298.10A 298.10A 298.80 -16.50 315.30 2300 ---- 323.80B 302.80A 302.80A 303.50 -16.50 320.00 5 2305 ---- 327.40B 307.40A 307.40A 308.10 -16.70 324.80 2310 ---- 332.10B 312.10A 312.10A 312.80 -16.70 329.50 2315 ---- 336.90B 316.80A 316.80A 317.50 -16.70 334.20 2320 ---- 341.60B 321.50A 321.50A 322.20 -16.80 339.00 2325 ---- 347.50B 326.20A 326.20A 326.90 -16.80 343.70 2 2330 ---- 351.10B 330.90A 330.90A 331.60 -16.90 348.50 2335 ---- 355.80B 337.00A 337.00A 336.30 -16.90 353.20 1 2340 ---- 360.60B 341.70A 341.70A 341.10 -16.90 358.00 1 2345 ---- 365.40B 346.50A 346.50A 345.80 -17.00 362.80 2350 ---- 371.50B 349.80A 349.80A 350.50 -17.10 367.60 4 2360 ---- 379.90B 360.90A 360.90A 360.10 -17.10 377.20 2370 ---- 389.60B 370.50A 370.50A 369.60 -17.20 386.80 2375 ---- 395.70B 373.70A 373.70A 374.40 -17.20 391.60 7 2380 ---- 399.20B 380.10A 380.10A 379.20 -17.30 396.50 2390 ---- 408.90B 389.70A 389.70A 388.80 -17.40 406.20 2400 ---- 420.00B 397.80A 397.80A 398.50 -17.40 415.90 23 2410 ---- 428.40B 409.10A 409.10A 408.10 -17.50 425.60 2420 ---- 438.20B 418.80A 418.80A 417.80 -17.60 435.40 2425 ---- 444.40B 422.00A 422.00A 422.70 -17.50 440.20 5 2430 ---- 448.00B 428.50A 428.50A 427.50 -17.60 445.10 2440 ---- 457.80B 438.20A 438.20A 437.30 -17.60 454.90 2450 ---- 469.00B 446.30A 446.30A 447.00 -17.70 464.70 2475 ---- 493.70B 470.80A 470.80A 471.50 -17.80 489.30 2500 ---- 518.40B 495.40A 495.40A 496.10 -18.00 514.10 5 2525 ---- 543.20B 520.10A 520.10A 520.80 -18.10 538.90 5 2550 ---- 568.30B 544.80A 544.80A 545.60 -18.20 563.80 22 2575 ---- 591.70B 569.70A 569.70A 570.50 -18.30 588.80 5 2600 ---- 616.80B 594.70A 594.70A 595.50 -18.30 613.80 2625 ---- 641.70B 621.40A 621.40A 620.50 -18.30 638.80 2750 ---- 766.60B 746.40A 746.40A 745.50 -18.30 763.80 2800 ---- 816.60B 796.40A 796.40A 795.50 -18.30 813.80 2975 ---- 991.40B 971.50A 971.50A 970.50 -18.30 988.80 3000 ---- 1016.40B 996.50A 996.50A 995.50 -18.30 1013.80 3250 ---- 1266.30B 1246.60A 1246.60A 1245.50 -18.30 1263.80 3500 ---- 1516.10B 1496.70A 1496.70A 1495.50 -18.30 1513.80 4000 ---- 2016.00B 1996.60A 1996.60A 1995.50 -18.30 2013.80 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .30 +.10 .20 1 1275 ---- ---- ---- ---- .30 +.10 .20 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .40 +.10 .30 1 1375 ---- ---- ---- ---- .40 +.10 .30 1400 ---- ---- ---- ---- .50 +.10 .40 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 +.10 .50 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .60 .00 .60 1470 ---- ---- ---- ---- .70 .00 .70 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 .00 .80 1500 ---- ---- .80A .80A .80 -.10 .90 61 1510 ---- ---- ---- ---- .90 -.10 1.00 1520 ---- ---- 1.00A 1.00A 1.00 -.10 1.10 1525 ---- ---- ---- ---- 1.00 -.10 1.10 1530 ---- ---- 1.10A 1.10A 1.00 -.20 1.20 1540 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1545 ---- ---- 1.20A 1.20A 1.20 -.10 1.30 1550 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 8 1555 ---- ---- 1.30A 1.30A 1.30 -.10 1.40 1560 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1565 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1570 ---- ---- 1.50A 1.50A 1.50 -.10 1.60 1575 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 11 1580 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1 1585 ---- ---- 1.70A 1.70A 1.70 -.20 1.90 1590 ---- ---- 1.80A 1.80A 1.80 -.20 2.00 1595 ---- ---- 1.90A 1.90A 1.80 -.30 2.10 1 1600 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 252 1605 ---- ---- 2.10A 2.10A 2.00 -.30 2.30 1610 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1615 ---- ---- 2.30A 2.30A 2.20 -.30 2.50 1620 ---- ---- 2.40A 2.40A 2.30 -.30 2.60 1625 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 25 1630 ---- ---- 2.60A 2.60A 2.60 -.30 2.90 1635 ---- ---- 2.70A 2.70A 2.70 -.30 3.00 1640 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1645 ---- ---- 3.00A 3.00A 3.00 -.30 3.30 1650 ---- ---- 3.10A 3.10A 3.10 -.40 3.50 355 1655 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 1660 ---- ---- 3.40A 3.40A 3.40 -.40 3.80 1665 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 1670 ---- ---- 3.80A 3.80A 3.70 -.50 4.20 1675 ---- ---- 3.90A 3.90A 3.90 -.50 4.40 1680 ---- ---- 4.10A 4.10A 4.10 -.50 4.60 1685 ---- ---- 4.30A 4.30A 4.30 -.60 4.90 1690 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 1695 ---- ---- 4.70A 4.70A 4.70 -.70 5.40 1700 ---- ---- 5.00A 5.00A 4.90 -.80 5.70 9 482 1705 ---- ---- 5.20A 5.20A 5.20 -.70 5.90 1710 ---- ---- 5.40A 5.40A 5.40 -.80 6.20 1715 ---- ---- 5.70A 5.70A 5.70 -.80 6.50 1720 ---- ---- 6.00A 6.00A 5.90 -1.00 6.90 1725 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 1730 ---- ---- 6.60A 6.60A 6.50 -1.10 7.60 1735 ---- ---- 6.90A 6.90A 6.80 -1.10 7.90 1740 ---- ---- 7.20A 7.20A 7.20 -1.10 8.30 2 1745 ---- ---- 7.50A 7.50A 7.50 -1.20 8.70 1750 ---- ---- 7.90A 7.90A 7.90 -1.30 9.20 82 1755 ---- ---- 8.30A 8.30A 8.30 -1.30 9.60 5 1760 ---- ---- 8.70A 8.70A 8.70 -1.40 10.10 46 1765 ---- ---- 9.10A 9.10A 9.10 -1.50 10.60 1770 ---- ---- 9.50A 9.50A 9.50 -1.60 11.10 1775 ---- ---- 10.00A 10.00A 10.00 -1.60 11.60 242 1780 ---- ---- 10.50A 10.50A 10.50 -1.70 12.20 4 1785 ---- ---- 11.10A 11.10A 11.00 -1.80 12.80 1790 ---- ---- 11.60A 11.60A 11.50 -1.90 13.40 40 1795 ---- ---- 12.10A 12.10A 12.10 -2.00 14.10 1800 ---- ---- 12.70A 12.70A 12.70 -2.10 14.80 381 1805 ---- ---- 13.30A 13.30A 13.30 -2.20 15.50 1810 ---- ---- 14.00A 14.00A 14.00 -2.30 16.30 1815 ---- ---- 14.70A 14.70A 14.60 -2.50 17.10 1820 ---- ---- 15.30A 15.30A 15.40 -2.50 17.90 1825 ---- 18.90B 16.10A 16.10A 16.10 -2.70 18.80 34 147 1830 ---- 19.80B 16.90A 16.90A 16.90 -2.80 19.70 1835 ---- 20.80B 17.70A 17.70A 17.70 -3.00 20.70 403 1840 ---- 21.80B 18.60A 18.60A 18.60 -3.10 21.70 1845 ---- 22.90B 19.50A 19.50A 19.50 -3.20 22.70 1850 ---- 24.10B 20.40A 20.40A 20.40 -3.40 23.80 412 1855 ---- 25.20B 21.40A 21.40A 21.40 -3.60 25.00 1860 ---- 26.40B 22.40A 22.40A 22.40 -3.80 26.20 30 1865 ---- 27.70B 23.50A 23.50A 23.50 -3.90 27.40 50 1870 ---- 29.00B 24.60A 24.60A 24.70 -4.00 28.70 30 1875 ---- 30.50B 25.80A 25.80A 25.80 -4.20 30.00 255 1880 ---- 31.80B 27.00A 27.00A 27.00 -4.40 31.40 1885 ---- 33.40B 28.20A 28.20A 28.30 -4.60 32.90 1890 ---- 34.90B 29.60A 29.60A 29.70 -4.70 34.40 31 1895 31.90 36.50B 30.90A 30.90A 31.00 -5.00 5 36.00 1900 ---- 38.20B 32.40A 32.40A 32.50 -5.10 37.60 1001 1905 ---- 39.90B 33.90A 33.90A 34.00 -5.30 39.30 1910 ---- 41.70B 35.40A 35.40A 35.50 -5.50 41.00 30 1915 ---- 43.60B 37.00A 37.00A 37.10 -5.70 42.80 50 1920 ---- 45.40B 38.60A 38.60A 38.80 -5.90 44.70 100 1925 ---- 47.50B 40.40A 40.40A 40.50 -6.10 46.60 78 1930 ---- 49.40B 42.10A 42.10A 42.30 -6.30 48.60 2 1935 ---- 51.50B 44.00A 44.00A 44.20 -6.50 50.70 1940 ---- 53.70B 45.90A 45.90A 46.10 -6.70 52.80 1945 ---- 55.90B 47.80A 47.80A 48.10 -6.90 55.00 1950 ---- 58.30B 49.90A 49.90A 50.10 -7.10 57.20 292 1955 ---- 60.70B 51.90A 51.90A 52.20 -7.30 59.50 1 1960 ---- 63.00B 54.10A 54.10A 54.40 -7.50 61.90 1965 ---- 65.50B 56.30A 56.30A 56.60 -7.70 64.30 50 1970 ---- 68.00B 58.60A 58.60A 58.90 -7.90 66.80 1975 ---- 70.70B 60.90A 60.90A 61.20 -8.10 69.30 81 1980 ---- 73.30B 63.30A 63.30A 63.60 -8.30 71.90 100 1985 ---- 76.10B 65.80A 65.80A 66.10 -8.50 74.60 1990 ---- 78.80B 68.30A 68.30A 68.60 -8.70 77.30 1995 ---- 81.60B 70.90A 70.90A 71.20 -8.90 80.10 2000 ---- 84.60B 73.50A 73.50A 73.90 -9.00 82.90 156 2005 ---- 87.50B 76.20A 76.20A 76.60 -9.20 85.80 2010 ---- 90.50B 79.00A 79.00A 79.40 -9.40 88.80 2015 ---- 93.60B 81.80A 81.80A 82.20 -9.60 91.80 40 2020 ---- 96.70B 84.70A 84.70A 85.10 -9.80 94.90 2025 ---- 99.90B 87.60A 87.60A 88.00 -10.00 98.00 15 2030 ---- 103.10B 90.60A 90.60A 91.00 -10.20 101.20 151 2035 ---- 106.40B 93.60A 93.60A 94.00 -10.40 104.40 2040 ---- 109.70B 96.70A 96.70A 97.10 -10.60 107.70 1 2045 ---- 113.00B 99.90A 99.90A 100.30 -10.70 111.00 2050 ---- 116.50B 103.00A 103.00A 103.50 -10.90 114.40 377 2055 ---- 119.90B 106.30A 106.30A 106.80 -11.00 117.80 3 2060 ---- 123.40B 109.60A 109.60A 110.10 -11.20 121.30 1 2065 ---- 127.00B 113.00A 113.00A 113.40 -11.40 124.80 2070 ---- 130.70B 116.40A 116.40A 116.80 -11.50 128.30 1 2075 ---- 134.30B 119.90A 119.90A 120.30 -11.60 131.90 1 2080 ---- 138.00B 123.40A 123.40A 123.80 -11.80 135.60 27 2085 ---- 141.70B 126.90A 126.90A 127.30 -12.00 139.30 1 2090 ---- 145.50B 130.50A 130.50A 130.90 -12.10 143.00 2095 ---- 149.30B 134.10A 134.10A 134.50 -12.30 146.80 2100 ---- 153.10B 137.70A 137.70A 138.20 -12.40 150.60 26 2105 ---- 157.00B 141.40A 141.40A 141.90 -12.50 154.40 2110 ---- 160.90B 145.10A 145.10A 145.60 -12.70 158.30 2115 ---- 164.80B 148.90A 148.90A 149.40 -12.80 162.20 1 2120 ---- 168.80B 152.70A 152.70A 153.20 -12.90 166.10 2125 ---- 172.80B 156.50A 156.50A 157.00 -13.10 170.10 4 2130 ---- 176.80B 160.40A 160.40A 160.90 -13.20 174.10 2135 ---- 180.90B 164.30A 164.30A 164.80 -13.40 178.20 2140 ---- 185.00B 168.20A 168.20A 168.70 -13.50 182.20 2145 ---- 189.10B 172.20A 172.20A 172.70 -13.60 186.30 2150 ---- 193.20B 176.10A 176.10A 176.70 -13.70 190.40 2 2155 ---- 197.40B 180.20A 180.20A 180.70 -13.90 194.60 2160 ---- 201.60B 184.20A 184.20A 184.80 -13.90 198.70 2165 ---- 205.80B 188.30A 188.30A 188.90 -14.00 202.90 2170 ---- 210.10B 192.40A 192.40A 193.00 -14.10 207.10 2175 ---- 214.30B 196.60A 196.60A 197.10 -14.30 211.40 2180 ---- 218.60B 200.60A 200.60A 201.30 -14.30 215.60 2185 ---- 222.90B 204.80A 204.80A 205.40 -14.50 219.90 2190 ---- 227.20B 209.00A 209.00A 209.60 -14.60 224.20 1 1 2195 ---- 231.60B 213.30A 213.30A 213.90 -14.60 228.50 2200 ---- 236.00B 217.50A 217.50A 218.10 -14.70 232.80 1 2205 ---- 240.40B 221.80A 221.80A 222.40 -14.80 237.20 2210 ---- 244.80B 226.10A 226.10A 226.70 -14.90 241.60 2215 ---- 249.20B 230.40A 230.40A 231.00 -15.00 246.00 2220 ---- 253.60B 234.70A 234.70A 235.30 -15.10 250.40 1 2225 ---- 258.10B 239.00A 239.00A 239.60 -15.20 254.80 2230 ---- 262.60B 243.40A 243.40A 244.00 -15.20 259.20 2235 ---- 267.10B 247.80A 247.80A 248.40 -15.30 263.70 2240 ---- 271.60B 252.20A 252.20A 252.80 -15.40 268.20 2245 ---- 276.10B 256.60A 256.60A 257.20 -15.50 272.70 2250 ---- 280.60B 261.00A 261.00A 261.70 -15.50 277.20 1 2255 ---- 285.20B 265.50A 265.50A 266.10 -15.60 281.70 2260 ---- 289.70B 270.00A 270.00A 270.60 -15.60 286.20 2265 ---- 294.30B 274.40A 274.40A 275.10 -15.70 290.80 2270 ---- 298.90B 278.90A 278.90A 279.60 -15.80 295.40 2275 ---- 303.50B 283.50A 283.50A 284.10 -15.80 299.90 2 2280 ---- 308.10B 288.00A 288.00A 288.60 -15.90 304.50 2285 ---- 312.70B 292.50A 292.50A 293.10 -16.00 309.10 2290 ---- 317.40B 297.10A 297.10A 297.70 -16.00 313.70 2295 ---- 322.00B 301.60A 301.60A 302.30 -16.00 318.30 2300 ---- 326.60B 306.20A 306.20A 306.80 -16.20 323.00 2305 ---- 331.30B 310.80A 310.80A 311.40 -16.20 327.60 2310 ---- 336.00B 315.40A 315.40A 316.00 -16.30 332.30 2315 ---- 340.60B 320.00A 320.00A 320.70 -16.20 336.90 2320 ---- 345.30B 324.60A 324.60A 325.30 -16.30 341.60 2325 ---- 350.00B 329.30A 329.30A 329.90 -16.40 346.30 1 2330 ---- 354.80B 333.90A 333.90A 334.60 -16.40 351.00 2335 ---- 359.50B 338.60A 338.60A 339.20 -16.50 355.70 2340 ---- 362.60B 343.20A 343.20A 343.90 -16.50 360.40 2345 ---- 367.10B 347.90A 347.90A 348.50 -16.60 365.10 2350 ---- 373.70B 352.60A 352.60A 353.20 -16.60 369.80 16 2360 ---- 381.40B 362.00A 362.00A 362.60 -16.70 379.30 2370 ---- 390.90B 371.40A 371.40A 372.00 -16.80 388.80 2375 ---- 397.50B 376.10A 376.10A 376.70 -16.80 393.50 2380 ---- 400.50B 382.40A 382.40A 381.50 -16.80 398.30 2390 ---- 410.00B 391.90A 391.90A 391.00 -16.90 407.90 2400 ---- 421.60B 399.90A 399.90A 400.50 -16.90 417.40 14 2410 ---- 429.30B 411.00A 411.00A 410.00 -17.10 427.10 2420 ---- 439.00B 420.60A 420.60A 419.60 -17.10 436.70 2425 ---- 445.70B 423.80A 423.80A 424.40 -17.10 441.50 6 2430 ---- 448.70B 430.20A 430.20A 429.20 -17.20 446.40 2440 ---- 458.40B 439.90A 439.90A 438.80 -17.30 456.10 2450 ---- 470.00B 447.90A 447.90A 448.40 -17.40 465.80 2475 ---- 494.50B 472.10A 472.10A 472.70 -17.40 490.10 26 2500 ---- 519.00B 496.40A 496.40A 497.00 -17.70 514.70 15 2525 ---- 543.70B 520.90A 520.90A 521.50 -17.80 539.30 2550 ---- 568.40B 545.50A 545.50A 546.10 -17.90 564.00 2575 ---- 593.20B 570.20A 570.20A 570.80 -18.10 588.90 2600 ---- 618.20B 594.90A 594.90A 595.60 -18.20 613.80 2625 ---- 641.20B 619.70A 619.70A 620.50 -18.30 638.80 2700 ---- 716.20B 696.60A 696.60A 695.50 -18.30 713.80 3000 ---- 1016.10B 996.70A 996.70A 995.50 -18.30 1013.80 3100 ---- 1116.10B 1096.70A 1096.70A 1095.50 -18.30 1113.80 3200 ---- 1216.00B 1196.70A 1196.70A 1195.50 -18.30 1213.80 3300 ---- 1316.00B 1296.70A 1296.70A 1295.50 -18.30 1313.80 3400 ---- 1416.00B 1396.70A 1396.70A 1395.50 -18.30 1413.80 4000 ---- 2015.90B 1996.70A 1996.70A 1995.50 -18.30 2013.80 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 1275 ---- ---- ---- ---- .20 .00 .20 1300 ---- ---- ---- ---- .20 -.10 .30 1325 ---- ---- ---- ---- .30 .00 .30 1350 ---- ---- ---- ---- .30 -.10 .40 1375 ---- ---- ---- ---- .40 -.10 .50 1400 ---- ---- ---- ---- .50 -.10 .60 1425 ---- ---- ---- ---- .60 -.10 .70 1450 ---- ---- ---- ---- .80 .00 .80 1460 ---- ---- ---- ---- .80 -.10 .90 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 -.10 1.00 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.00 -.10 1.10 1500 ---- ---- ---- ---- 1.10 -.10 1.20 1510 ---- ---- ---- ---- 1.20 -.10 1.30 1520 ---- ---- ---- ---- 1.30 -.10 1.40 1525 ---- ---- ---- ---- 1.40 .00 1.40 1530 ---- ---- ---- ---- 1.40 -.10 1.50 1540 ---- ---- ---- ---- 1.50 -.10 1.60 1545 ---- ---- ---- ---- 1.60 -.10 1.70 1550 ---- ---- ---- ---- 1.70 .00 1.70 1 1555 ---- ---- ---- ---- 1.70 -.10 1.80 1560 ---- ---- ---- ---- 1.80 -.10 1.90 1565 ---- ---- ---- ---- 1.90 -.10 2.00 1570 ---- ---- ---- ---- 2.00 -.10 2.10 1575 ---- ---- ---- ---- 2.00 -.20 2.20 1580 ---- ---- ---- ---- 2.10 -.20 2.30 1585 ---- ---- ---- ---- 2.20 -.20 2.40 1590 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 1595 ---- ---- 2.50A 2.50A 2.40 -.20 2.60 1600 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 15 1605 ---- ---- 2.80A 2.80A 2.60 -.30 2.90 1610 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 1615 ---- ---- 3.00A 3.00A 2.80 -.40 3.20 1620 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1 1625 ---- ---- 3.20A 3.20A 3.10 -.40 3.50 1630 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1635 ---- ---- 3.50A 3.50A 3.40 -.40 3.80 1640 ---- ---- 3.70A 3.70A 3.50 -.40 3.90 1645 ---- ---- 3.80A 3.80A 3.70 -.40 4.10 1650 ---- ---- 4.00A 4.00A 3.80 -.50 4.30 2 1655 ---- ---- 4.20A 4.20A 4.00 -.50 4.50 1660 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1665 ---- ---- 4.50A 4.50A 4.40 -.50 4.90 1670 ---- ---- 4.70A 4.70A 4.60 -.50 5.10 1675 ---- ---- 4.90A 4.90A 4.80 -.60 5.40 1680 ---- ---- 5.10A 5.10A 5.00 -.60 5.60 1685 ---- ---- 5.40A 5.40A 5.20 -.70 5.90 1690 ---- ---- 5.60A 5.60A 5.40 -.70 6.10 1695 ---- ---- 5.90A 5.90A 5.70 -.70 6.40 1700 ---- ---- 6.10A 6.10A 5.90 -.80 6.70 1 1705 ---- ---- 6.40A 6.40A 6.20 -.80 7.00 1710 ---- ---- 6.60A 6.60A 6.50 -.80 7.30 1715 ---- ---- 6.90A 6.90A 6.80 -.80 7.60 1720 ---- ---- 7.20A 7.20A 7.10 -.80 7.90 1725 ---- ---- 7.50A 7.50A 7.40 -.90 8.30 1730 ---- ---- 7.90A 7.90A 7.70 -.90 8.60 1735 ---- ---- 8.20A 8.20A 8.00 -1.00 9.00 1740 ---- ---- 8.50A 8.50A 8.40 -1.00 9.40 1745 ---- ---- 8.90A 8.90A 8.80 -1.10 9.90 1750 ---- ---- 9.30A 9.30A 9.10 -1.20 10.30 1 1755 ---- ---- 9.70A 9.70A 9.50 -1.30 10.80 1760 ---- ---- 10.10A 10.10A 10.00 -1.30 11.30 1765 ---- ---- 10.50A 10.50A 10.40 -1.40 11.80 1770 ---- ---- 11.00A 11.00A 10.90 -1.40 12.30 1775 ---- ---- 11.50A 11.50A 11.30 -1.60 12.90 1780 ---- ---- 12.00A 12.00A 11.80 -1.70 13.50 5 1785 ---- ---- 12.50A 12.50A 12.40 -1.70 14.10 1790 ---- ---- 13.00A 13.00A 12.90 -1.80 14.70 1795 ---- ---- 13.60A 13.60A 13.50 -1.90 15.40 1800 ---- ---- 14.20A 14.20A 14.10 -2.00 16.10 76 1805 ---- ---- 14.80A 14.80A 14.70 -2.10 16.80 1810 ---- ---- 15.50A 15.50A 15.40 -2.20 17.60 1815 ---- ---- 16.20A 16.20A 16.00 -2.40 18.40 1820 ---- 19.30B 16.80A 16.80A 16.80 -2.40 19.20 10 1825 ---- ---- 17.50A 17.50A 17.50 -2.60 20.10 1830 ---- 21.10B 18.30A 18.30A 18.30 -2.70 21.00 1835 ---- 22.00B 19.10A 19.10A 19.10 -2.80 21.90 1840 ---- 23.00B 20.00A 20.00A 20.00 -2.90 22.90 1845 ---- 24.10B 20.80A 20.80A 20.80 -3.10 23.90 1850 ---- 25.10B 21.80A 21.80A 21.80 -3.20 25.00 270 1855 ---- 26.30B 22.70A 22.70A 22.70 -3.40 26.10 1860 ---- 27.40B 23.70A 23.70A 23.70 -3.50 27.20 1865 ---- 28.60B 24.80A 24.80A 24.80 -3.60 28.40 1870 ---- 29.90B 25.80A 25.80A 25.90 -3.70 29.60 1875 ---- 31.20B 27.00A 27.00A 27.00 -3.90 30.90 1880 ---- 32.60B 28.10A 28.10A 28.20 -4.00 32.20 1885 ---- 34.00B 29.30A 29.30A 29.40 -4.20 33.60 1890 ---- 35.40B 30.60A 30.60A 30.70 -4.30 35.00 1895 ---- 36.90B 31.90A 31.90A 32.00 -4.50 36.50 1900 33.20 38.50B 33.20 33.20 33.30 -4.70 5 38.00 140 1905 ---- 40.10B 34.70A 34.70A 34.70 -4.90 39.60 1910 ---- 41.80B 36.10A 36.10A 36.20 -5.00 41.20 1915 ---- 43.50B 37.60A 37.60A 37.70 -5.20 42.90 1920 ---- 45.30B 39.20A 39.20A 39.30 -5.30 44.60 1925 ---- 47.10B 40.80A 40.80A 40.90 -5.50 46.40 1930 ---- 49.00B 42.40A 42.40A 42.60 -5.60 48.20 1935 ---- 50.90B 44.10A 44.10A 44.30 -5.80 50.10 1 1940 ---- 52.90B 45.90A 45.90A 46.10 -6.00 52.10 1945 ---- 55.00B 47.70A 47.70A 47.90 -6.20 54.10 1950 ---- 57.10B 49.60A 49.60A 49.80 -6.40 56.20 70 1955 ---- 59.20B 51.50A 51.50A 51.70 -6.60 58.30 1960 ---- 61.50B 53.50A 53.50A 53.70 -6.80 60.50 1965 ---- 63.80B 55.60A 55.60A 55.80 -6.90 62.70 1970 ---- 66.10B 57.70A 57.70A 57.90 -7.10 65.00 1975 ---- 68.50B 59.80A 59.80A 60.00 -7.40 67.40 1980 ---- 71.00B 62.00A 62.00A 62.30 -7.50 69.80 1 1985 ---- 73.50B 64.30A 64.30A 64.50 -7.70 72.20 1990 ---- 76.00B 66.60A 66.60A 66.90 -7.90 74.80 1995 ---- 78.70B 69.00A 69.00A 69.30 -8.00 77.30 2000 ---- 81.30B 71.40A 71.40A 71.70 -8.30 80.00 93 2005 ---- 84.10B 73.90A 73.90A 74.20 -8.50 82.70 5 2010 ---- 86.90B 76.50A 76.50A 76.80 -8.60 85.40 2015 ---- 89.70B 79.10A 79.10A 79.40 -8.80 88.20 1 2020 ---- 92.60B 81.80A 81.80A 82.10 -8.90 91.00 2025 ---- 95.60B 84.50A 84.50A 84.80 -9.10 93.90 2030 ---- 98.60B 87.20A 87.20A 87.60 -9.30 96.90 2035 ---- 101.60B 90.10A 90.10A 90.40 -9.50 99.90 2040 ---- 104.70B 92.90A 92.90A 93.30 -9.60 102.90 2045 ---- 107.90B 95.90A 95.90A 96.20 -9.90 106.10 2050 ---- 111.10B 98.80A 98.80A 99.20 -10.00 109.20 26 2055 ---- 114.30B 101.90A 101.90A 102.30 -10.10 112.40 2060 ---- 117.60B 105.00A 105.00A 105.40 -10.30 115.70 2065 ---- 121.00B 108.10A 108.10A 108.50 -10.40 118.90 2070 ---- 124.30B 111.30A 111.30A 111.70 -10.60 122.30 50 2075 ---- 127.70B 114.50A 114.50A 114.90 -10.80 125.70 2080 ---- 131.20B 117.80A 117.80A 118.20 -10.90 129.10 2085 ---- 134.70B 121.10A 121.10A 121.50 -11.10 132.60 2090 ---- 138.30B 124.50A 124.50A 124.90 -11.20 136.10 2095 ---- 141.90B 127.90A 127.90A 128.30 -11.30 139.60 2100 ---- 145.50B 131.40A 131.40A 131.80 -11.40 143.20 5 2105 ---- 149.10B 134.80A 134.80A 135.20 -11.60 146.80 2110 ---- 152.80B 138.40A 138.40A 138.80 -11.70 150.50 2115 ---- 156.60B 141.90A 141.90A 142.30 -11.90 154.20 2120 ---- 160.30B 145.50A 145.50A 145.90 -12.00 157.90 2125 ---- 164.20B 149.20A 149.20A 149.60 -12.10 161.70 2130 ---- 168.00B 152.80A 152.80A 153.20 -12.30 165.50 2135 ---- 171.90B 156.50A 156.50A 157.00 -12.30 169.30 2140 ---- 175.80B 160.30A 160.30A 160.70 -12.50 173.20 1 2145 ---- 179.70B 164.00A 164.00A 164.50 -12.60 177.10 2150 ---- 183.60B 167.80A 167.80A 168.30 -12.70 181.00 2155 ---- 187.60B 171.70A 171.70A 172.10 -12.90 185.00 2160 ---- 191.60B 175.50A 175.50A 176.00 -12.90 188.90 2165 ---- 195.60B 179.40A 179.40A 179.80 -13.10 192.90 1 2170 ---- 199.70B 183.30A 183.30A 183.80 -13.20 197.00 2175 ---- 203.80B 187.20A 187.20A 187.70 -13.30 201.00 2180 ---- 207.90B 191.20A 191.20A 191.70 -13.40 205.10 2185 ---- 212.00B 195.20A 195.20A 195.70 -13.50 209.20 2190 ---- 216.20B 199.20A 199.20A 199.70 -13.60 213.30 2195 ---- 220.30B 203.20A 203.20A 203.80 -13.70 217.50 2200 ---- 224.50B 207.30A 207.30A 207.80 -13.80 221.60 2205 ---- 228.80B 211.40A 211.40A 211.90 -13.90 225.80 2210 ---- 233.00B 215.60A 215.60A 216.10 -13.90 230.00 2215 ---- 237.30B 219.60A 219.60A 220.20 -14.10 234.30 2220 ---- 241.50B 223.90A 223.90A 224.40 -14.10 238.50 2225 ---- 245.80B 228.00A 228.00A 228.60 -14.20 242.80 2230 ---- 250.20B 232.20A 232.20A 232.80 -14.30 247.10 2235 ---- 254.50B 236.50A 236.50A 237.00 -14.40 251.40 2240 ---- 258.80B 240.60A 240.60A 241.20 -14.50 255.70 2245 ---- 263.20B 244.90A 244.90A 245.50 -14.50 260.00 2250 ---- 267.60B 249.20A 249.20A 249.80 -14.60 264.40 2255 ---- 272.00B 253.50A 253.50A 254.10 -14.70 268.80 2260 ---- 276.40B 257.80A 257.80A 258.40 -14.80 273.20 2265 ---- 280.80B 262.10A 262.10A 262.80 -14.80 277.60 2270 ---- 285.30B 266.50A 266.50A 267.10 -14.90 282.00 2275 ---- 289.80B 270.80A 270.80A 271.50 -15.00 286.50 2280 ---- 294.20B 275.20A 275.20A 275.90 -15.00 290.90 2285 ---- 298.70B 279.60A 279.60A 280.30 -15.10 295.40 2290 ---- 303.20B 284.00A 284.00A 284.70 -15.20 299.90 2295 ---- 307.70B 288.40A 288.40A 289.10 -15.30 304.40 2300 ---- 312.30B 292.90A 292.90A 293.50 -15.40 308.90 2305 ---- 316.80B 297.30A 297.30A 298.00 -15.40 313.40 2310 ---- 321.40B 301.80A 301.80A 302.50 -15.50 318.00 2315 ---- 325.90B 306.30A 306.30A 306.90 -15.60 322.50 2320 ---- 330.50B 310.80A 310.80A 311.40 -15.70 327.10 2325 ---- 335.10B 315.30A 315.30A 315.90 -15.70 331.60 2330 ---- 339.70B 319.80A 319.80A 320.40 -15.80 336.20 2335 ---- 344.30B 324.30A 324.30A 325.00 -15.80 340.80 2340 ---- 348.90B 328.90A 328.90A 329.50 -15.90 345.40 2345 ---- 353.60B 333.40A 333.40A 334.10 -15.90 350.00 2350 ---- 358.20B 338.00A 338.00A 338.60 -16.00 354.60 1 2355 ---- 362.80B 342.60A 342.60A 343.20 -16.00 359.20 2360 ---- 367.50B 347.20A 347.20A 347.80 -16.10 363.90 2370 ---- 376.90B 356.50A 356.50A 357.00 -16.20 373.20 2375 ---- 381.50B 361.10A 361.10A 361.60 -16.20 377.80 2380 ---- 386.20B 365.70A 365.70A 366.20 -16.30 382.50 2390 ---- 395.70B 375.00A 375.00A 375.50 -16.40 391.90 2400 ---- 405.10B 384.30A 384.30A 384.80 -16.50 401.30 2410 ---- 412.40B 393.70A 393.70A 394.20 -16.50 410.70 2420 ---- 421.90B 403.10A 403.10A 403.50 -16.70 420.20 2425 ---- 428.80B 407.80A 407.80A 408.20 -16.70 424.90 2430 ---- 431.50B 412.50A 412.50A 413.00 -16.70 429.70 2440 ---- 441.00B 421.90A 421.90A 422.40 -16.80 439.20 2450 ---- 452.70B 431.40A 431.40A 431.90 -16.80 448.70 12 2460 ---- 460.20B 442.90A 442.90A 441.40 -16.90 458.30 3 2475 ---- 476.80B 455.20A 455.20A 455.70 -17.00 472.70 2500 ---- 501.00B 479.20A 479.20A 479.70 -17.10 496.80 2525 ---- 525.30B 503.30A 503.30A 503.80 -17.30 521.10 2 2550 ---- 549.80B 527.50A 527.50A 528.10 -17.40 545.50 1 2575 ---- 574.40B 551.90A 551.90A 552.40 -17.60 570.00 2600 ---- 599.00B 576.40A 576.40A 576.90 -17.70 594.60 1 2625 ---- 623.70B 601.00A 601.00A 601.50 -17.80 619.30 2650 ---- 648.50B 625.60A 625.60A 626.20 -18.00 644.20 1 2750 ---- 746.30B 725.20A 725.20A 725.90 -18.20 744.10 3000 ---- 996.20B 977.40A 977.40A 975.90 -18.20 994.10 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 +.10 .10 1150 ---- ---- ---- ---- .20 +.10 .10 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 9 1205 ---- ---- ---- ---- .30 +.10 .20 1210 ---- ---- ---- ---- .30 +.10 .20 1215 ---- ---- ---- ---- .30 +.10 .20 1220 ---- ---- ---- ---- .30 +.10 .20 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 ---- ---- ---- ---- .40 +.10 .30 1265 ---- ---- ---- ---- .40 +.10 .30 1270 ---- ---- ---- ---- .40 +.10 .30 1275 ---- ---- ---- ---- .40 .00 .40 1280 ---- ---- ---- ---- .40 .00 .40 1285 ---- ---- ---- ---- .40 .00 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 +.10 .40 1000 1305 ---- ---- ---- ---- .50 +.10 .40 1310 ---- ---- ---- ---- .50 .00 .50 1315 ---- ---- ---- ---- .50 .00 .50 1320 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .50 .00 .50 1330 ---- ---- ---- ---- .50 .00 .50 1335 ---- ---- ---- ---- .60 +.10 .50 1340 ---- ---- ---- ---- .60 .00 .60 1345 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .60 .00 .60 1 1355 ---- ---- ---- ---- .60 .00 .60 1360 ---- ---- ---- ---- .60 .00 .60 2 1365 ---- ---- ---- ---- .70 .00 .70 1370 ---- ---- ---- ---- .70 .00 .70 1375 ---- ---- ---- ---- .70 .00 .70 1380 ---- ---- ---- ---- .70 .00 .70 1385 ---- ---- ---- ---- .70 -.10 .80 1390 ---- ---- ---- ---- .80 .00 .80 1395 ---- ---- ---- ---- .80 .00 .80 1400 ---- ---- ---- ---- .80 .00 .80 1405 ---- ---- ---- ---- .80 -.10 .90 1410 ---- ---- ---- ---- .90 .00 .90 1415 ---- ---- ---- ---- .90 .00 .90 1420 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- .90 -.10 1.00 1430 ---- ---- ---- ---- 1.00 .00 1.00 1435 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.00 -.10 1.10 1445 ---- ---- ---- ---- 1.10 .00 1.10 1450 ---- ---- ---- ---- 1.10 -.10 1.20 5 11 1455 ---- ---- ---- ---- 1.10 -.10 1.20 1460 ---- ---- ---- ---- 1.20 .00 1.20 1465 ---- ---- ---- ---- 1.20 -.10 1.30 1470 ---- ---- ---- ---- 1.30 .00 1.30 1475 ---- ---- ---- ---- 1.30 -.10 1.40 1480 ---- ---- ---- ---- 1.30 -.10 1.40 1 1485 ---- ---- ---- ---- 1.40 -.10 1.50 2 1490 ---- ---- ---- ---- 1.40 -.20 1.60 1 1495 ---- ---- ---- ---- 1.50 -.10 1.60 1500 ---- ---- ---- ---- 1.60 -.10 1.70 127 1505 ---- ---- ---- ---- 1.60 -.10 1.70 1510 ---- ---- ---- ---- 1.70 -.10 1.80 1515 ---- ---- ---- ---- 1.70 -.20 1.90 1520 ---- ---- ---- ---- 1.80 -.20 2.00 1525 ---- ---- ---- ---- 1.90 -.10 2.00 1530 ---- ---- ---- ---- 2.00 -.10 2.10 1535 ---- ---- ---- ---- 2.00 -.20 2.20 1540 ---- ---- ---- ---- 2.10 -.20 2.30 1545 ---- ---- ---- ---- 2.20 -.20 2.40 1550 ---- ---- ---- ---- 2.30 -.20 2.50 35 1555 ---- ---- ---- ---- 2.40 -.20 2.60 1560 ---- ---- ---- ---- 2.50 -.20 2.70 1565 ---- ---- ---- ---- 2.60 -.20 2.80 1570 ---- ---- 2.90A 2.90A 2.70 -.30 3.00 2 1575 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 19 1580 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1585 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1 1590 ---- ---- 3.40A 3.40A 3.20 -.30 3.50 1595 ---- ---- 3.50A 3.50A 3.30 -.40 3.70 1600 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 452 1605 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1 1610 ---- ---- 3.90A 3.90A 3.80 -.30 4.10 1 1615 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1620 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1625 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 16 1630 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 1635 ---- ---- 4.80A 4.80A 4.60 -.50 5.10 1640 ---- ---- 5.00A 5.00A 4.80 -.50 5.30 1645 ---- ---- 5.20A 5.20A 5.00 -.50 5.50 1650 ---- ---- 5.40A 5.40A 5.20 -.60 5.80 87 1655 ---- ---- 5.60A 5.60A 5.40 -.60 6.00 1660 ---- ---- 5.90A 5.90A 5.70 -.60 6.30 1665 ---- ---- 6.10A 6.10A 5.90 -.70 6.60 1670 ---- ---- 6.40A 6.40A 6.10 -.70 6.80 1675 ---- ---- 6.60A 6.60A 6.40 -.70 7.10 100 1680 ---- ---- 6.90A 6.90A 6.70 -.70 7.40 1685 ---- ---- 7.10A 7.10A 6.90 -.80 7.70 1690 ---- ---- 7.40A 7.40A 7.20 -.90 8.10 1695 ---- ---- 7.70A 7.70A 7.50 -.90 8.40 1700 ---- ---- 8.00A 8.00A 7.80 -1.00 8.80 1 1705 ---- ---- 8.30A 8.30A 8.10 -1.00 9.10 1710 ---- ---- 8.70A 8.70A 8.50 -1.00 9.50 1715 ---- ---- 9.00A 9.00A 8.80 -1.10 9.90 1720 ---- ---- 9.40A 9.40A 9.20 -1.10 10.30 1725 ---- ---- 9.80A 9.80A 9.60 -1.10 10.70 1730 ---- ---- 10.20A 10.20A 9.90 -1.30 11.20 1735 ---- ---- 10.60A 10.60A 10.40 -1.30 11.70 1740 ---- ---- 11.00A 11.00A 10.80 -1.30 12.10 1745 ---- ---- 11.40A 11.40A 11.20 -1.50 12.70 1750 ---- ---- 11.90A 11.90A 11.70 -1.50 13.20 444 1755 ---- ---- 12.40A 12.40A 12.20 -1.50 13.70 1760 ---- ---- 12.90A 12.90A 12.70 -1.60 14.30 1765 ---- ---- 13.40A 13.40A 13.20 -1.70 14.90 1770 ---- ---- 13.90A 13.90A 13.70 -1.80 15.50 1775 ---- ---- 14.50A 14.50A 14.30 -1.90 16.20 16 1780 ---- ---- 15.10A 15.10A 14.90 -1.90 16.80 1785 ---- ---- 15.70A 15.70A 15.50 -2.10 17.60 1790 ---- ---- 16.40A 16.40A 16.10 -2.20 18.30 1795 ---- ---- 17.00A 17.00A 16.80 -2.30 19.10 1800 ---- 19.90B 17.70A 17.70A 17.50 -2.30 200 19.80 920 1805 ---- ---- 18.50A 18.50A 18.20 -2.50 20.70 1810 ---- ---- 19.20A 19.20A 19.00 -2.50 21.50 1815 ---- ---- 20.00A 20.00A 19.80 -2.60 22.40 1820 ---- ---- 20.80A 20.80A 20.60 -2.80 23.40 1825 ---- 24.40B 21.70A 21.70A 21.40 -2.90 24.30 25 1830 ---- 25.40B 22.50A 22.50A 22.30 -3.00 25.30 8 1835 ---- 26.50B 23.50A 23.50A 23.30 -3.10 26.40 1840 ---- 27.60B 24.40A 24.40A 24.20 -3.30 27.50 1845 27.60 28.90 25.40A 25.40A 25.20 -3.40 12 28.60 1850 ---- 29.90B 26.40A 26.40A 26.20 -3.60 29.80 213 1855 ---- 31.10B 27.50A 27.50A 27.30 -3.70 31.00 1860 ---- 32.40B 28.60A 28.60A 28.40 -3.80 32.20 1865 ---- 33.70B 29.80A 29.80A 29.60 -3.90 33.50 1870 ---- 35.10B 30.90A 30.90A 30.80 -4.10 34.90 1875 ---- 36.50B 32.20A 32.20A 32.00 -4.20 36.20 43 1880 ---- 38.00B 33.40A 33.40A 33.30 -4.40 37.70 491 1885 ---- 39.50B 34.80A 34.80A 34.60 -4.50 39.10 1890 ---- 41.00B 36.10A 36.10A 36.00 -4.70 40.70 450 1895 ---- 42.60B 37.50A 37.50A 37.40 -4.80 42.20 1900 ---- 44.30B 39.00A 39.00A 38.90 -5.00 43.90 479 1905 ---- 46.00B 40.50A 40.50A 40.40 -5.10 45.50 1910 ---- 47.70B 42.00A 42.00A 42.00 -5.20 47.20 1915 ---- 49.50B 43.60A 43.60A 43.60 -5.40 49.00 1920 ---- 51.40B 45.30A 45.30A 45.20 -5.60 50.80 1925 ---- 53.30B 47.00A 47.00A 46.90 -5.80 52.70 1930 ---- 55.20B 48.70A 48.70A 48.70 -5.90 54.60 1935 ---- 57.20B 50.50A 50.50A 50.50 -6.10 56.60 1940 ---- 59.30B 52.40A 52.40A 52.30 -6.30 58.60 1 1945 ---- 61.40B 54.20A 54.20A 54.30 -6.30 60.60 1950 ---- 63.60B 56.20A 56.20A 56.20 -6.60 62.80 25 125 1955 ---- 65.80B 58.20A 58.20A 58.20 -6.70 64.90 1960 ---- 68.10B 60.20A 60.20A 60.30 -6.90 67.20 1965 ---- 70.40B 62.40A 62.40A 62.40 -7.10 69.50 1970 ---- 72.80B 64.50A 64.50A 64.60 -7.20 71.80 100 1975 ---- 75.20B 66.70A 66.70A 66.80 -7.40 74.20 1980 ---- 77.70B 69.00A 69.00A 69.10 -7.50 76.60 1985 ---- 80.30B 71.30A 71.30A 71.40 -7.70 79.10 75 1990 ---- 82.90B 73.70A 73.70A 73.80 -7.90 81.70 1995 ---- 85.50B 76.10A 76.10A 76.20 -8.10 84.30 2000 ---- 88.20B 78.60A 78.60A 78.70 -8.20 86.90 432 2005 ---- 91.00B 81.10A 81.10A 81.20 -8.40 89.60 2010 ---- 93.80B 83.70A 83.70A 83.80 -8.60 21 92.40 670 2015 ---- 96.60B 86.30A 86.30A 86.40 -8.80 95.20 2020 ---- 99.50B 89.00A 89.00A 89.10 -8.90 98.00 2025 ---- 102.50B 91.70A 91.70A 91.80 -9.10 100.90 16 2030 ---- 105.40B 94.50A 94.50A 94.60 -9.30 103.90 50 2035 ---- 108.50B 97.30A 97.30A 97.40 -9.50 106.90 100 2040 ---- 111.60B 100.20A 100.20A 100.30 -9.60 109.90 50 2045 ---- 114.70B 103.10A 103.10A 103.30 -9.70 113.00 2050 ---- 117.90B 106.10A 106.10A 106.20 -9.90 100 116.10 270 2055 ---- 121.10B 109.10A 109.10A 109.30 -10.00 119.30 2060 ---- 124.40B 112.10A 112.10A 112.30 -10.30 122.60 2065 ---- 127.70B 115.30A 115.30A 115.50 -10.30 125.80 2070 ---- 131.00B 118.40A 118.40A 118.60 -10.50 129.10 2075 ---- 134.40B 121.60A 121.60A 121.80 -10.70 132.50 275 2080 ---- 137.90B 124.90A 124.90A 125.10 -10.80 135.90 2085 ---- 141.30B 128.20A 128.20A 128.40 -10.90 139.30 2090 ---- 144.80B 131.50A 131.50A 131.70 -11.10 142.80 2095 ---- 148.40B 134.80A 134.80A 135.10 -11.20 146.30 2100 ---- 152.00B 138.20A 138.20A 138.50 -11.30 149.80 2 2105 ---- 155.60B 141.70A 141.70A 141.90 -11.50 153.40 2110 ---- 159.20B 145.20A 145.20A 145.40 -11.60 157.00 120 2115 ---- 162.90B 148.70A 148.70A 148.90 -11.80 160.70 2120 ---- 166.60B 152.20A 152.20A 152.50 -11.80 164.30 2125 ---- 170.30B 155.80A 155.80A 156.10 -11.90 168.00 3 2130 ---- 174.10B 159.40A 159.40A 159.70 -12.10 171.80 2135 ---- 177.90B 163.10A 163.10A 163.40 -12.20 175.60 2140 ---- 181.80B 166.80A 166.80A 167.10 -12.30 179.40 2145 ---- 185.60B 170.50A 170.50A 170.80 -12.40 183.20 2150 ---- 189.50B 174.30A 174.30A 174.50 -12.50 187.00 2155 ---- 193.40B 178.00A 178.00A 178.30 -12.60 190.90 2160 ---- 197.40B 181.80A 181.80A 182.10 -12.70 194.80 2165 ---- 201.30B 185.70A 185.70A 186.00 -12.80 198.80 2170 ---- 205.30B 189.50A 189.50A 189.90 -12.80 202.70 2175 ---- 209.30B 193.40A 193.40A 193.70 -13.00 206.70 2180 ---- 213.40B 197.30A 197.30A 197.70 -13.00 210.70 2185 ---- 217.40B 201.30A 201.30A 201.60 -13.20 214.80 2190 ---- 221.50B 205.20A 205.20A 205.60 -13.20 218.80 2195 ---- 225.60B 209.20A 209.20A 209.60 -13.30 222.90 2200 ---- 229.80B 213.20A 213.20A 213.60 -13.40 227.00 2205 ---- 233.90B 217.20A 217.20A 217.60 -13.50 231.10 2210 ---- 238.10B 221.30A 221.30A 221.70 -13.60 235.30 2215 ---- 242.30B 225.30A 225.30A 225.80 -13.60 239.40 2220 ---- 246.50B 229.40A 229.40A 229.90 -13.70 243.60 2225 ---- 250.70B 233.60A 233.60A 234.00 -13.80 247.80 2230 ---- 255.00B 237.70A 237.70A 238.10 -14.00 252.10 8 2235 ---- 259.20B 241.80A 241.80A 242.30 -14.00 256.30 2240 ---- 263.50B 246.00A 246.00A 246.50 -14.10 260.60 2245 ---- 267.80B 250.20A 250.20A 250.70 -14.10 264.80 2250 ---- 272.10B 254.40A 254.40A 254.90 -14.20 269.10 2255 ---- 276.50B 258.60A 258.60A 259.10 -14.30 273.40 2260 ---- 280.80B 262.90A 262.90A 263.30 -14.40 277.70 2265 ---- 285.20B 267.10A 267.10A 267.60 -14.50 282.10 2270 ---- 289.50B 271.40A 271.40A 271.90 -14.50 286.40 2275 ---- 293.90B 275.70A 275.70A 276.20 -14.60 290.80 2280 ---- 298.30B 280.00A 280.00A 280.50 -14.70 295.20 16 2285 ---- 302.80B 284.40A 284.40A 284.80 -14.80 299.60 2290 ---- 307.20B 288.70A 288.70A 289.20 -14.80 304.00 2295 ---- 311.70B 293.10A 293.10A 293.50 -14.90 308.40 2300 ---- 316.10B 297.40A 297.40A 297.90 -15.00 312.90 2305 ---- 320.60B 301.80A 301.80A 302.30 -15.00 317.30 2310 ---- 325.10B 306.20A 306.20A 306.70 -15.10 321.80 2315 ---- 329.60B 310.60A 310.60A 311.10 -15.20 326.30 2320 ---- 334.10B 315.10A 315.10A 315.50 -15.30 330.80 2325 ---- 338.60B 319.50A 319.50A 319.90 -15.40 335.30 2330 ---- 343.20B 323.90A 323.90A 324.40 -15.40 339.80 2335 ---- 347.70B 328.40A 328.40A 328.90 -15.40 344.30 2340 ---- 352.30B 332.90A 332.90A 333.30 -15.50 348.80 2345 ---- 356.80B 337.40A 337.40A 337.80 -15.60 353.40 2350 ---- 361.40B 341.90A 341.90A 342.30 -15.60 357.90 2355 ---- 366.00B 346.40A 346.40A 346.80 -15.70 362.50 1 2360 ---- 370.60B 350.90A 350.90A 351.40 -15.70 367.10 2370 ---- 379.80B 360.00A 360.00A 360.40 -15.90 376.30 2375 ---- 384.40B 364.60A 364.60A 365.00 -15.90 380.90 2380 ---- 389.10B 369.10A 369.10A 369.60 -15.90 385.50 2390 ---- 398.40B 378.30A 378.30A 378.70 -16.00 394.70 2400 ---- 407.70B 387.50A 387.50A 387.90 -16.10 404.00 1 2410 ---- 417.10B 396.70A 396.70A 397.20 -16.20 413.40 2420 ---- 426.50B 406.00A 406.00A 406.40 -16.30 422.70 2425 ---- 431.20B 410.60A 410.60A 411.10 -16.30 427.40 2430 ---- 435.90B 415.30A 415.30A 415.70 -16.40 432.10 2440 ---- 445.30B 424.60A 424.60A 425.10 -16.40 441.50 2450 ---- 454.80B 434.00A 434.00A 434.40 -16.60 451.00 2460 ---- 462.10B 443.40A 443.40A 443.80 -16.60 460.40 2475 ---- 478.60B 457.60A 457.60A 458.00 -16.70 474.70 2500 ---- 502.60B 481.30A 481.30A 481.70 -16.90 498.60 15 2525 ---- 526.70B 505.20A 505.20A 505.60 -17.00 522.60 2550 ---- 550.90B 529.20A 529.20A 529.60 -17.10 546.70 2575 ---- 575.30B 553.30A 553.30A 553.70 -17.30 571.00 2600 ---- 599.80B 577.50A 577.50A 578.00 -17.40 595.40 2625 ---- 624.30B 601.90A 601.90A 602.40 -17.60 620.00 2650 ---- 649.00B 626.50A 626.50A 626.90 -17.70 644.60 2700 ---- 698.50B 675.70A 675.70A 676.20 -18.00 694.20 2750 ---- 748.50B 725.20A 725.20A 725.90 -18.20 744.10 2800 ---- 796.20B 775.20A 775.20A 775.90 -18.20 794.10 2850 ---- 846.20B 827.40A 827.40A 825.90 -18.20 844.10 2875 ---- 871.10B 852.50A 852.50A 850.90 -18.20 869.10 2950 ---- 946.10B 927.50A 927.50A 925.90 -18.20 944.10 3000 ---- 996.10B 977.40A 977.40A 975.90 -18.20 994.10 3200 ---- 1195.90B 1177.50A 1177.50A 1175.90 -18.20 1194.10 3500 ---- 1495.70B 1477.60A 1477.60A 1475.90 -18.20 1494.10 4000 ---- 1995.30B 1977.80A 1977.80A 1975.90 -18.20 1994.10 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 +.10 .30 1300 ---- ---- ---- ---- .50 +.10 .40 1325 ---- ---- ---- ---- .60 +.10 .50 1350 ---- ---- ---- ---- .70 +.10 .60 1375 ---- ---- ---- ---- .80 +.10 .70 1400 ---- ---- ---- ---- 1.00 +.10 .90 1425 ---- ---- ---- ---- 1.20 +.10 1.10 1450 ---- ---- ---- ---- 1.40 .00 1.40 1470 ---- ---- ---- ---- 1.60 .00 1.60 1475 ---- ---- ---- ---- 1.60 -.10 1.70 1480 ---- ---- ---- ---- 1.70 .00 1.70 1490 ---- ---- ---- ---- 1.80 -.10 1.90 1500 ---- ---- ---- ---- 1.90 -.10 2.00 2 10 1510 ---- ---- ---- ---- 2.10 -.10 2.20 1520 ---- ---- ---- ---- 2.20 -.20 2.40 1525 ---- ---- ---- ---- 2.30 -.20 2.50 1530 ---- ---- ---- ---- 2.40 -.20 2.60 1540 ---- ---- ---- ---- 2.60 -.20 2.80 1550 ---- ---- ---- ---- 2.80 -.20 3.00 1560 ---- ---- 3.20A 3.20A 3.00 -.30 3.30 1565 ---- ---- 3.30A 3.30A 3.10 -.30 3.40 1570 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1 1575 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1580 ---- ---- 3.70A 3.70A 3.50 -.30 3.80 1585 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 1590 ---- ---- 4.00A 4.00A 3.80 -.40 4.20 1595 ---- ---- 4.10A 4.10A 3.90 -.40 4.30 1600 ---- ---- 4.30A 4.30A 4.10 -.40 4.50 1605 ---- ---- 4.40A 4.40A 4.20 -.50 4.70 1610 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1615 ---- ---- 4.80A 4.80A 4.60 -.40 5.00 1620 ---- ---- 4.90A 4.90A 4.80 -.40 5.20 1625 ---- ---- 5.10A 5.10A 4.90 -.60 5.50 1630 ---- ---- 5.30A 5.30A 5.10 -.60 5.70 1635 ---- ---- 5.50A 5.50A 5.30 -.60 5.90 1640 ---- ---- 5.70A 5.70A 5.50 -.60 6.10 1645 ---- ---- 5.90A 5.90A 5.80 -.60 6.40 1650 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1655 ---- ---- 6.50A 6.50A 6.20 -.70 6.90 1660 ---- ---- 6.70A 6.70A 6.40 -.80 7.20 1665 ---- ---- 7.00A 7.00A 6.70 -.70 7.40 1670 ---- ---- 7.20A 7.20A 7.00 -.70 7.70 1675 ---- ---- 7.50A 7.50A 7.20 -.80 8.00 1680 ---- ---- 7.80A 7.80A 7.50 -.90 8.40 1685 ---- ---- 8.00A 8.00A 7.80 -.90 8.70 1690 ---- ---- 8.30A 8.30A 8.10 -.90 9.00 1695 ---- ---- 8.70A 8.70A 8.40 -1.00 9.40 1700 ---- ---- 9.00A 9.00A 8.70 -1.10 9.80 1705 ---- ---- 9.30A 9.30A 9.00 -1.10 10.10 1710 ---- ---- 9.70A 9.70A 9.40 -1.10 10.50 1715 ---- ---- 10.00A 10.00A 9.80 -1.10 10.90 1720 ---- ---- 10.40A 10.40A 10.10 -1.20 11.30 1725 ---- ---- 10.80A 10.80A 10.50 -1.30 11.80 1730 ---- ---- 11.20A 11.20A 10.90 -1.30 12.20 1735 ---- ---- 11.60A 11.60A 11.30 -1.40 12.70 1740 ---- ---- 12.00A 12.00A 11.80 -1.40 13.20 1745 ---- ---- 12.50A 12.50A 12.20 -1.50 13.70 1750 ---- ---- 13.00A 13.00A 12.70 -1.50 14.20 1 1755 ---- ---- 13.40A 13.40A 13.20 -1.60 14.80 1760 ---- ---- 13.90A 13.90A 13.70 -1.70 15.40 1765 ---- ---- 14.50A 14.50A 14.20 -1.80 16.00 1770 ---- ---- 15.00A 15.00A 14.80 -1.80 16.60 5 1775 ---- ---- 15.60A 15.60A 15.30 -1.90 17.20 1780 ---- ---- 16.20A 16.20A 15.90 -2.00 17.90 1785 ---- ---- 16.80A 16.80A 16.50 -2.10 18.60 1790 ---- ---- 17.40A 17.40A 17.20 -2.10 19.30 1795 ---- ---- 18.10A 18.10A 17.90 -2.20 20.10 1800 ---- ---- 18.80A 18.80A 18.50 -2.40 20.90 1805 ---- ---- 19.50A 19.50A 19.30 -2.40 21.70 1810 ---- ---- 20.30A 20.30A 20.00 -2.50 22.50 1815 ---- ---- 21.00A 21.00A 20.80 -2.60 23.40 1820 ---- ---- 21.80A 21.80A 21.60 -2.70 24.30 1825 ---- ---- 22.70A 22.70A 22.40 -2.90 25.30 1830 ---- ---- 23.50A 23.50A 23.30 -3.00 26.30 1835 ---- ---- 24.40A 24.40A 24.20 -3.10 27.30 1840 ---- ---- 25.40A 25.40A 25.20 -3.10 28.30 1845 ---- ---- 26.30A 26.30A 26.10 -3.30 29.40 1850 ---- 30.60B 27.30A 27.30A 27.10 -3.40 30.50 1855 ---- ---- 28.40A 28.40A 28.20 -3.50 31.70 1860 ---- 33.00B 29.40A 29.40A 29.20 -3.70 32.90 1865 ---- 34.20B 30.50A 30.50A 30.30 -3.80 34.10 1870 ---- 35.50B 31.70A 31.70A 31.50 -3.90 35.40 1875 ---- 36.90B 32.90A 32.90A 32.70 -4.00 36.70 1880 ---- 38.20B 34.10A 34.10A 33.90 -4.20 38.10 400 1885 ---- 39.70B 35.30A 35.30A 35.20 -4.30 39.50 1890 ---- 41.10B 36.60A 36.60A 36.50 -4.40 40.90 1895 ---- 42.60B 38.00A 38.00A 37.80 -4.60 42.40 1900 ---- 44.20B 39.40A 39.40A 39.20 -4.70 43.90 260 1905 ---- 45.80B 40.80A 40.80A 40.60 -4.90 45.50 1910 ---- 47.50B 42.20A 42.20A 42.10 -5.00 47.10 1915 ---- 49.10B 43.80A 43.80A 43.60 -5.20 48.80 1920 ---- 50.90B 45.30A 45.30A 45.20 -5.30 50.50 1925 ---- 52.70B 46.90A 46.90A 46.80 -5.40 52.20 1930 ---- 54.50B 48.60A 48.60A 48.40 -5.60 54.00 1935 ---- 56.40B 50.30A 50.30A 50.10 -5.80 55.90 1940 ---- 58.30B 52.00A 52.00A 51.90 -5.80 57.70 1945 ---- 60.30B 53.80A 53.80A 53.70 -6.00 59.70 1950 ---- 62.30B 55.60A 55.60A 55.50 -6.20 61.70 1955 ---- 64.40B 57.50A 57.50A 57.40 -6.30 63.70 1960 ---- 66.50B 59.40A 59.40A 59.30 -6.50 65.80 1965 ---- 68.70B 61.40A 61.40A 61.30 -6.60 67.90 1970 ---- 71.00B 63.40A 63.40A 63.30 -6.80 70.10 1975 ---- 73.20B 65.50A 65.50A 65.40 -6.90 72.30 1980 ---- 75.60B 67.60A 67.60A 67.50 -7.10 74.60 1985 ---- 77.90B 69.80A 69.80A 69.70 -7.20 76.90 1990 ---- 80.40B 72.00A 72.00A 71.90 -7.40 79.30 1995 ---- 82.90B 74.20A 74.20A 74.20 -7.60 81.80 2000 82.60 85.40B 76.50A 76.50A 76.50 -7.70 13 84.20 2005 ---- 88.00B 78.90A 78.90A 78.80 -8.00 86.80 2010 ---- 90.60B 81.30A 81.30A 81.30 -8.00 89.30 2015 ---- 93.20B 83.80A 83.80A 83.70 -8.30 92.00 1 2020 ---- 96.00B 86.30A 86.30A 86.30 -8.30 94.60 1 2025 ---- 98.70B 88.80A 88.80A 88.80 -8.60 97.40 2030 ---- 101.50B 91.50A 91.50A 91.40 -8.70 100.10 2035 ---- 104.40B 94.10A 94.10A 94.10 -8.90 103.00 2040 ---- 107.30B 96.80A 96.80A 96.80 -9.00 105.80 2045 ---- 110.30B 99.60A 99.60A 99.60 -9.20 108.80 2050 ---- 113.30B 102.30A 102.30A 102.40 -9.30 111.70 2055 ---- 116.30B 105.20A 105.20A 105.20 -9.50 114.70 2060 ---- 119.40B 108.10A 108.10A 108.10 -9.70 117.80 2065 ---- 122.50B 111.00A 111.00A 111.10 -9.80 120.90 2070 ---- 125.70B 114.00A 114.00A 114.10 -9.90 124.00 2075 ---- 128.90B 116.90A 116.90A 117.10 -10.10 127.20 2080 ---- 132.20B 120.10A 120.10A 120.20 -10.20 130.40 2085 ---- 135.50B 123.20A 123.20A 123.30 -10.40 133.70 2090 ---- 138.80B 126.40A 126.40A 126.40 -10.60 137.00 2095 ---- 142.20B 129.50A 129.50A 129.60 -10.70 140.30 2100 ---- 145.60B 132.60A 132.60A 132.90 -10.80 143.70 2105 ---- 149.00B 136.00A 136.00A 136.20 -10.90 147.10 2110 ---- 152.50B 139.30A 139.30A 139.50 -11.10 150.60 2115 ---- 156.00B 142.50A 142.50A 142.80 -11.20 154.00 2120 ---- 159.50B 146.10A 146.10A 146.20 -11.30 157.50 2125 ---- 163.10B 149.30A 149.30A 149.70 -11.40 161.10 2130 ---- 166.70B 152.90A 152.90A 153.10 -11.60 164.70 2135 ---- 170.40B 156.40A 156.40A 156.60 -11.70 168.30 2140 ---- 174.00B 159.90A 159.90A 160.10 -11.80 171.90 2145 ---- 177.70B 163.50A 163.50A 163.70 -11.90 175.60 2150 ---- 181.50B 167.10A 167.10A 167.30 -12.00 179.30 1 2155 ---- 185.20B 170.70A 170.70A 170.90 -12.10 183.00 2160 ---- 189.00B 174.30A 174.30A 174.60 -12.20 186.80 2165 ---- 192.80B 178.00A 178.00A 178.30 -12.30 190.60 2170 ---- 196.70B 181.70A 181.70A 182.00 -12.40 194.40 2175 ---- 200.50B 185.50A 185.50A 185.70 -12.50 198.20 1 2180 ---- 204.40B 189.20A 189.20A 189.50 -12.60 202.10 2185 ---- 208.40B 193.00A 193.00A 193.30 -12.60 205.90 2190 ---- 212.30B 196.80A 196.80A 197.10 -12.80 209.90 2195 ---- 216.30B 200.60A 200.60A 200.90 -12.90 213.80 2200 ---- 220.30B 204.50A 204.50A 204.80 -13.00 217.80 2205 ---- 224.30B 208.40A 208.40A 208.70 -13.00 221.70 2210 ---- 228.30B 212.30A 212.30A 212.60 -13.10 225.70 2215 ---- 232.30B 216.20A 216.20A 216.50 -13.30 229.80 2220 ---- 236.40B 220.20A 220.20A 220.50 -13.30 233.80 2225 ---- 240.50B 224.20A 224.20A 224.50 -13.40 237.90 2230 ---- 244.60B 228.20A 228.20A 228.50 -13.50 242.00 2235 ---- 248.80B 232.20A 232.20A 232.50 -13.60 246.10 2240 ---- 252.90B 236.20A 236.20A 236.60 -13.60 250.20 2245 ---- 257.10B 240.30A 240.30A 240.60 -13.70 254.30 2250 ---- 261.30B 244.40A 244.40A 244.70 -13.80 258.50 2255 ---- 265.50B 248.50A 248.50A 248.80 -13.90 262.70 2260 ---- 269.70B 252.60A 252.60A 253.00 -13.90 266.90 2265 ---- 273.90B 256.70A 256.70A 257.10 -14.00 271.10 2270 ---- 278.20B 260.90A 260.90A 261.30 -14.00 275.30 2275 ---- 282.50B 265.10A 265.10A 265.40 -14.20 279.60 2280 ---- 286.80B 269.20A 269.20A 269.60 -14.30 283.90 2285 ---- 291.10B 273.40A 273.40A 273.80 -14.30 288.10 2290 ---- 295.40B 277.70A 277.70A 278.10 -14.30 292.40 2295 ---- 299.70B 281.90A 281.90A 282.30 -14.50 296.80 2300 ---- 304.10B 286.20A 286.20A 286.60 -14.50 301.10 2305 ---- 308.40B 290.40A 290.40A 290.80 -14.60 305.40 2310 ---- 312.80B 294.70A 294.70A 295.10 -14.70 309.80 2315 ---- 317.20B 299.00A 299.00A 299.40 -14.80 314.20 2320 ---- 321.60B 303.30A 303.30A 303.70 -14.80 318.50 2325 ---- 326.00B 307.70A 307.70A 308.10 -14.80 322.90 2330 ---- 330.50B 312.00A 312.00A 312.40 -14.90 327.30 2335 ---- 334.90B 316.40A 316.40A 316.80 -15.00 331.80 2340 ---- 339.40B 320.70A 320.70A 321.20 -15.00 336.20 2345 ---- 343.80B 325.10A 325.10A 325.50 -15.20 340.70 2350 ---- 348.30B 329.50A 329.50A 329.90 -15.20 345.10 2355 ---- 352.80B 333.90A 333.90A 334.30 -15.30 349.60 2360 ---- 357.30B 338.40A 338.40A 338.80 -15.30 354.10 2365 ---- 361.80B 342.80A 342.80A 343.20 -15.40 358.60 2370 ---- 366.40B 347.20A 347.20A 347.60 -15.50 363.10 2375 ---- 370.90B 351.70A 351.70A 352.10 -15.50 367.60 2380 ---- 375.40B 356.20A 356.20A 356.60 -15.50 372.10 2390 ---- 384.50B 365.10A 365.10A 365.50 -15.70 381.20 2400 ---- 393.70B 374.20A 374.20A 374.60 -15.70 390.30 7 7 2410 ---- 402.90B 383.20A 383.20A 383.60 -15.80 399.40 2420 ---- 412.10B 392.30A 392.30A 392.70 -15.90 408.60 2425 ---- 416.80B 396.90A 396.90A 397.30 -15.90 413.20 2430 ---- 421.40B 401.40A 401.40A 401.80 -16.00 417.80 2440 ---- 430.70B 410.60A 410.60A 411.00 -16.10 427.10 2450 ---- 440.00B 419.80A 419.80A 420.20 -16.20 436.40 2460 ---- 449.40B 429.10A 429.10A 429.40 -16.30 445.70 2470 ---- 458.80B 438.30A 438.30A 438.70 -16.30 455.00 2475 ---- 463.50B 443.00A 443.00A 443.30 -16.40 459.70 2500 ---- 487.10B 466.40A 466.40A 466.70 -16.50 483.20 2525 ---- 510.90B 489.90A 489.90A 490.20 -16.70 506.90 2550 ---- 534.80B 513.60A 513.60A 513.90 -16.90 530.80 2575 ---- 558.90B 537.40A 537.40A 537.70 -17.00 554.70 2600 ---- 583.10B 561.40A 561.40A 561.70 -17.20 578.90 2625 ---- 607.40B 585.50A 585.50A 585.80 -17.30 603.10 2650 ---- 631.80B 609.70A 609.70A 610.10 -17.40 627.50 1 2900 ---- ---- ---- ---- 857.70 -18.30 876.00 3250 ---- ---- ---- ---- 1207.70 -18.30 1226.00 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.20 -.10 1.30 1425 ---- ---- ---- ---- 1.50 -.10 1.60 1450 ---- ---- ---- ---- 1.80 -.10 1.90 1475 ---- ---- ---- ---- 2.10 -.20 2.30 1500 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1525 ---- ---- 3.20A 3.20A 3.10 -.20 3.30 5 1550 ---- ---- 3.80A 3.80A 3.60 -.40 4.00 18 1575 ---- ---- 4.50A 4.50A 4.30 -.50 4.80 56 1580 ---- ---- 4.70A 4.70A 4.50 -.40 4.90 1590 ---- ---- 5.00A 5.00A 4.80 -.50 5.30 1600 5.50 5.50 5.40A 5.40A 5.20 -.50 1 5.70 1 1610 ---- ---- 5.80A 5.80A 5.60 -.50 6.10 1 1620 ---- ---- 6.20A 6.20A 6.00 -.60 6.60 1625 ---- ---- 6.40A 6.40A 6.20 -.60 6.80 1630 ---- ---- 6.70A 6.70A 6.40 -.70 7.10 1640 ---- ---- 7.20A 7.20A 6.90 -.70 7.60 1650 ---- ---- 7.80A 7.80A 7.40 -.80 8.20 1660 ---- ---- 8.30A 8.30A 8.00 -.80 8.80 1670 ---- ---- 8.90A 8.90A 8.50 -1.00 9.50 1675 ---- ---- 9.20A 9.20A 8.90 -1.00 9.90 1680 ---- ---- 9.50A 9.50A 9.20 -1.00 10.20 1685 ---- ---- 9.90A 9.90A 9.50 -1.10 10.60 1690 ---- ---- 10.20A 10.20A 9.90 -1.10 11.00 1695 ---- ---- 10.60A 10.60A 10.20 -1.20 11.40 1700 ---- ---- 11.00A 11.00A 10.60 -1.20 11.80 1705 ---- ---- 11.30A 11.30A 11.00 -1.30 12.30 1710 ---- ---- 11.70A 11.70A 11.40 -1.30 12.70 1715 ---- ---- 12.20A 12.20A 11.80 -1.40 13.20 1720 ---- ---- 12.60A 12.60A 12.20 -1.50 13.70 1725 ---- ---- 13.00A 13.00A 12.70 -1.50 14.20 1730 ---- ---- 13.50A 13.50A 13.10 -1.60 14.70 1735 ---- ---- 14.00A 14.00A 13.60 -1.70 15.30 1740 ---- ---- 14.50A 14.50A 14.10 -1.70 15.80 1745 ---- ---- 15.00A 15.00A 14.60 -1.80 16.40 1750 ---- ---- 15.50A 15.50A 15.20 -1.80 17.00 200 1755 ---- ---- 16.10A 16.10A 15.70 -2.00 17.70 1760 ---- ---- 16.70A 16.70A 16.30 -2.00 18.30 1765 ---- ---- 17.30A 17.30A 16.90 -2.10 19.00 1770 ---- ---- 17.90A 17.90A 17.50 -2.20 19.70 1775 ---- ---- 18.50A 18.50A 18.20 -2.20 20.40 1780 ---- ---- 19.20A 19.20A 18.80 -2.40 21.20 1785 ---- ---- 19.90A 19.90A 19.50 -2.50 22.00 1790 ---- ---- 20.60A 20.60A 20.20 -2.60 22.80 1795 ---- ---- 21.30A 21.30A 21.00 -2.60 23.60 1800 ---- ---- 22.10A 22.10A 21.80 -2.70 24.50 25 1805 ---- ---- 22.90A 22.90A 22.60 -2.80 25.40 1810 ---- ---- 23.70A 23.70A 23.40 -2.90 26.30 1815 ---- ---- 24.60A 24.60A 24.20 -3.10 27.30 1820 ---- ---- 25.50A 25.50A 25.10 -3.20 28.30 8 1825 ---- ---- 26.40A 26.40A 26.00 -3.30 29.30 1830 ---- ---- 27.30A 27.30A 27.00 -3.30 30.30 1835 ---- ---- 28.30A 28.30A 28.00 -3.40 31.40 1840 ---- ---- 29.30A 29.30A 29.00 -3.60 32.60 1845 ---- ---- 30.40A 30.40A 30.00 -3.70 33.70 1850 ---- ---- 31.50A 31.50A 31.10 -3.80 34.90 1855 ---- ---- 32.60A 32.60A 32.20 -3.90 36.10 1860 ---- ---- 33.70A 33.70A 33.40 -4.00 37.40 3 1865 ---- ---- 34.90A 34.90A 34.60 -4.10 38.70 1870 ---- ---- 36.20A 36.20A 35.80 -4.30 40.10 40 1875 ---- ---- 37.40A 37.40A 37.10 -4.40 41.50 140 1880 ---- ---- 38.70A 38.70A 38.40 -4.50 42.90 1885 ---- 44.40B 40.10A 40.10A 39.70 -4.60 44.30 1890 ---- 45.90B 41.40A 41.40A 41.10 -4.70 45.80 1895 ---- 47.50B 42.90A 42.90A 42.50 -4.90 47.40 1900 ---- 49.10B 44.30A 44.30A 44.00 -5.00 49.00 203 1905 ---- 50.80B 45.80A 45.80A 45.50 -5.10 50.60 1910 ---- 52.50B 47.40A 47.40A 47.00 -5.30 52.30 1915 ---- 54.20B 49.00A 49.00A 48.60 -5.40 54.00 1920 ---- 56.00B 50.60A 50.60A 50.20 -5.50 55.70 1925 ---- 57.90B 52.20A 52.20A 51.90 -5.60 57.50 1930 ---- 59.70B 54.00A 54.00A 53.60 -5.80 59.40 1935 ---- 61.70B 55.70A 55.70A 55.40 -5.90 61.30 1940 ---- 63.60B 57.50A 57.50A 57.20 -6.00 63.20 1945 ---- 65.70B 59.40A 59.40A 59.00 -6.20 65.20 1950 ---- 67.70B 61.10A 61.10A 60.90 -6.30 67.20 1 1955 ---- 69.90B 63.20A 63.20A 62.80 -6.50 69.30 1960 ---- 72.00B 65.10A 65.10A 64.80 -6.60 71.40 1965 ---- 74.20B 67.20A 67.20A 66.80 -6.80 73.60 1970 ---- 76.50B 69.20A 69.20A 68.90 -6.90 75.80 1975 ---- 78.80B 71.20A 71.20A 71.00 -7.00 78.00 1 1980 ---- 81.10B 73.50A 73.50A 73.20 -7.10 80.30 1985 ---- 83.50B 75.70A 75.70A 75.40 -7.30 82.70 1990 ---- 86.00B 77.90A 77.90A 77.60 -7.50 85.10 1995 ---- 88.50B 80.20A 80.20A 79.90 -7.60 87.50 2000 ---- 91.00B 82.40A 82.40A 82.20 -7.80 90.00 1 2005 ---- 93.60B 85.00A 85.00A 84.60 -7.90 92.50 2010 ---- 96.20B 87.40A 87.40A 87.10 -8.00 95.10 2015 ---- 98.90B 89.90A 89.90A 89.50 -8.30 97.80 2020 ---- 101.60B 92.40A 92.40A 92.10 -8.30 100.40 2025 ---- 104.40B 94.80A 94.80A 94.60 -8.60 103.20 100 2030 ---- 107.20B 97.60A 97.60A 97.30 -8.60 105.90 2035 ---- 110.10B 100.20A 100.20A 99.90 -8.90 108.80 2040 ---- 113.00B 102.90A 102.90A 102.70 -8.90 111.60 2045 ---- 115.90B 105.70A 105.70A 105.40 -9.10 114.50 2050 ---- 118.90B 108.30A 108.30A 108.20 -9.30 117.50 100 2055 ---- 121.90B 111.30A 111.30A 111.10 -9.40 120.50 2060 ---- 125.00B 114.20A 114.20A 114.00 -9.50 123.50 2065 ---- 128.10B 117.10A 117.10A 116.90 -9.70 126.60 2070 ---- 131.30B 120.10A 120.10A 119.90 -9.80 129.70 2075 ---- 134.50B 122.90A 122.90A 122.90 -10.00 132.90 100 2080 ---- 137.70B 126.20A 126.20A 126.00 -10.10 136.10 2085 ---- 141.00B 129.00A 129.00A 129.10 -10.20 139.30 2090 ---- 144.30B 132.40A 132.40A 132.30 -10.30 142.60 2095 ---- 147.60B 135.50A 135.50A 135.40 -10.50 145.90 2100 ---- 151.00B 138.50A 138.50A 138.70 -10.50 149.20 2105 ---- 154.40B 142.00A 142.00A 141.90 -10.70 152.60 2110 ---- 157.90B 145.30A 145.30A 145.20 -10.80 156.00 2115 ---- 161.30B 148.60A 148.60A 148.60 -10.90 159.50 2120 ---- 164.90B 152.00A 152.00A 151.90 -11.10 163.00 2125 ---- 168.40B 155.00A 155.00A 155.30 -11.20 166.50 2130 ---- 172.00B 158.80A 158.80A 158.80 -11.20 170.00 2135 ---- 175.60B 162.20A 162.20A 162.20 -11.40 173.60 2140 ---- 179.20B 165.70A 165.70A 165.70 -11.50 177.20 2145 ---- 182.90B 169.20A 169.20A 169.30 -11.50 180.80 2150 ---- 186.60B 172.80A 172.80A 172.80 -11.70 184.50 9 2155 ---- 190.30B 176.40A 176.40A 176.40 -11.80 188.20 2160 ---- 194.10B 180.00A 180.00A 180.10 -11.80 191.90 2165 ---- 197.80B 183.60A 183.60A 183.70 -12.00 195.70 2170 ---- 201.60B 187.30A 187.30A 187.40 -12.00 199.40 2175 ---- 205.50B 191.00A 191.00A 191.10 -12.10 203.20 2180 ---- 209.30B 194.70A 194.70A 194.80 -12.30 207.10 2185 ---- 213.20B 198.50A 198.50A 198.60 -12.30 210.90 2190 ---- 217.10B 202.20A 202.20A 202.30 -12.50 214.80 2195 ---- 221.00B 206.00A 206.00A 206.10 -12.60 218.70 2200 ---- 224.90B 209.90A 209.90A 210.00 -12.60 222.60 2205 ---- 228.90B 213.70A 213.70A 213.80 -12.70 226.50 2210 ---- 232.90B 217.60A 217.60A 217.70 -12.80 230.50 2215 ---- 236.90B 221.50A 221.50A 221.60 -12.90 234.50 2220 ---- 240.90B 225.40A 225.40A 225.50 -13.00 238.50 2225 ---- 245.00B 229.30A 229.30A 229.40 -13.10 242.50 2230 ---- 249.00B 233.30A 233.30A 233.40 -13.10 246.50 2235 ---- 253.10B 237.30A 237.30A 237.40 -13.20 250.60 2240 ---- 257.20B 241.20A 241.20A 241.40 -13.30 254.70 2245 ---- 261.30B 245.30A 245.30A 245.40 -13.40 258.80 2250 ---- 265.50B 249.30A 249.30A 249.40 -13.50 262.90 2255 ---- 269.60B 253.40A 253.40A 253.50 -13.50 267.00 2260 ---- 273.80B 257.40A 257.40A 257.60 -13.60 271.20 2265 ---- 278.00B 261.50A 261.50A 261.70 -13.70 275.40 2270 ---- 282.20B 265.60A 265.60A 265.80 -13.80 279.60 2275 ---- 286.40B 269.70A 269.70A 269.90 -13.90 283.80 2280 ---- 290.60B 273.90A 273.90A 274.10 -13.90 288.00 2285 ---- 294.90B 278.00A 278.00A 278.20 -14.10 292.30 2290 ---- 299.20B 282.20A 282.20A 282.40 -14.10 296.50 2295 ---- 303.40B 286.40A 286.40A 286.60 -14.20 300.80 2300 ---- 307.70B 290.60A 290.60A 290.80 -14.30 305.10 2305 ---- 312.10B 294.80A 294.80A 295.00 -14.40 309.40 2310 ---- 316.40B 299.10A 299.10A 299.30 -14.40 313.70 2315 ---- 320.70B 303.30A 303.30A 303.50 -14.50 318.00 2320 ---- 325.10B 307.60A 307.60A 307.80 -14.50 322.30 2325 ---- 329.40B 311.80A 311.80A 312.10 -14.60 326.70 2330 ---- 333.80B 316.10A 316.10A 316.30 -14.70 331.00 2335 ---- 338.20B 320.40A 320.40A 320.70 -14.70 335.40 2340 ---- 342.60B 324.80A 324.80A 325.00 -14.80 339.80 2345 ---- 347.00B 329.10A 329.10A 329.30 -14.90 344.20 2350 ---- 351.40B 333.40A 333.40A 333.70 -14.90 348.60 2355 ---- 355.90B 337.80A 337.80A 338.00 -15.00 353.00 2360 ---- 360.30B 342.20A 342.20A 342.40 -15.00 357.40 2365 ---- 364.80B 346.50A 346.50A 346.80 -15.10 361.90 2370 ---- 369.30B 350.90A 350.90A 351.20 -15.10 366.30 2375 ---- 373.80B 355.40A 355.40A 355.60 -15.20 370.80 2380 ---- 378.30B 359.80A 359.80A 360.00 -15.30 375.30 2390 ---- 387.30B 368.60A 368.60A 368.80 -15.40 384.20 2400 ---- 396.30B 377.60A 377.60A 377.80 -15.50 393.30 2410 ---- 405.40B 386.50A 386.50A 386.70 -15.60 402.30 2420 ---- 414.60B 395.50A 395.50A 395.70 -15.70 411.40 2425 ---- 419.20B 400.00A 400.00A 400.20 -15.80 416.00 2430 ---- 423.70B 404.60A 404.60A 404.70 -15.80 420.50 2440 ---- 433.00B 413.60A 413.60A 413.80 -15.90 429.70 2450 ---- 442.20B 422.70A 422.70A 422.90 -16.00 438.90 2460 ---- 451.50B 431.90A 431.90A 432.10 -16.00 448.10 2470 ---- 460.80B 441.10A 441.10A 441.30 -16.10 457.40 2475 ---- 465.50B 445.70A 445.70A 445.90 -16.10 462.00 2500 ---- 488.90B 468.80A 468.80A 469.00 -16.40 485.40 2525 ---- 512.40B 492.20A 492.20A 492.30 -16.60 508.90 2550 ---- 536.20B 515.60A 515.60A 515.90 -16.70 532.60 2575 ---- 560.10B 539.30A 539.30A 539.50 -16.90 556.40 2600 ---- 584.10B 563.10A 563.10A 563.30 -17.10 580.40 2625 ---- 608.30B 587.10A 587.10A 587.30 -17.20 604.50 2650 ---- 632.50B 611.10A 611.10A 611.40 -17.30 628.70 OG SEP24 Gold Option PUT 1475 ---- 2.30B ---- 2.30B 2.40 +.20 2.20 1500 ---- ---- ---- ---- 2.90 +.10 2.80 1525 ---- ---- ---- ---- 3.40 .00 3.40 1550 ---- ---- ---- ---- 4.10 -.10 4.20 1575 ---- ---- ---- ---- 4.90 -.20 5.10 1600 5.60 5.60 5.60 5.60 5.90 -.30 10 6.20 200 1625 ---- ---- 7.30A 7.30A 7.00 -.50 7.50 1650 ---- ---- 8.70A 8.70A 8.30 -.80 9.10 1660 ---- ---- 9.30A 9.30A 8.90 -.90 9.80 1670 ---- ---- 9.90A 9.90A 9.50 -1.00 10.50 1675 ---- ---- 10.30A 10.30A 9.80 -1.10 10.90 1680 ---- ---- 10.60A 10.60A 10.20 -1.10 11.30 1690 ---- ---- 11.30A 11.30A 10.90 -1.20 12.10 1700 ---- ---- 12.10A 12.10A 11.60 -1.40 13.00 1710 ---- ---- 12.90A 12.90A 12.50 -1.40 13.90 1720 ---- ---- 13.80A 13.80A 13.30 -1.60 14.90 1725 ---- ---- 14.30A 14.30A 13.80 -1.60 15.40 1730 ---- ---- 14.70A 14.70A 14.30 -1.60 15.90 1740 ---- ---- 15.80A 15.80A 15.30 -1.80 17.10 1750 ---- ---- 16.80A 16.80A 16.40 -1.90 18.30 1760 ---- ---- 18.00A 18.00A 17.50 -2.10 19.60 1765 ---- ---- 18.60A 18.60A 18.10 -2.20 20.30 1 1770 ---- ---- 19.20A 19.20A 18.70 -2.30 21.00 1775 ---- ---- 19.90A 19.90A 19.40 -2.30 21.70 1780 ---- ---- 20.60A 20.60A 20.10 -2.30 22.40 1785 ---- ---- 21.30A 21.30A 20.80 -2.40 23.20 1790 ---- ---- 22.00A 22.00A 21.50 -2.50 24.00 1795 ---- ---- 22.70A 22.70A 22.20 -2.70 24.90 1800 ---- ---- 23.50A 23.50A 23.00 -2.70 25.70 1805 ---- ---- 24.30A 24.30A 23.80 -2.80 26.60 1810 ---- ---- 25.10A 25.10A 24.60 -2.90 27.50 1815 ---- ---- 26.00A 26.00A 25.50 -3.00 28.50 1820 ---- ---- 26.90A 26.90A 26.40 -3.10 29.50 1825 ---- ---- 27.80A 27.80A 27.30 -3.20 30.50 1830 ---- ---- 28.70A 28.70A 28.20 -3.40 31.60 1835 ---- ---- 29.70A 29.70A 29.20 -3.40 32.60 1840 ---- ---- 30.70A 30.70A 30.20 -3.60 33.80 1845 ---- ---- 31.70A 31.70A 31.20 -3.70 34.90 1850 ---- ---- 32.80A 32.80A 32.30 -3.80 36.10 1855 ---- ---- 33.90A 33.90A 33.40 -3.90 37.30 1860 ---- ---- 35.00A 35.00A 34.50 -4.10 38.60 1865 ---- ---- 36.20A 36.20A 35.70 -4.20 39.90 1870 ---- ---- 37.40A 37.40A 36.90 -4.30 41.20 1875 ---- ---- 38.60A 38.60A 38.10 -4.40 42.50 1880 ---- ---- 39.90A 39.90A 39.40 -4.50 43.90 1885 ---- ---- 41.20A 41.20A 40.70 -4.70 45.40 1890 ---- ---- 42.50A 42.50A 42.00 -4.80 46.80 1895 ---- ---- 43.90A 43.90A 43.40 -4.90 48.30 1900 ---- ---- 45.30A 45.30A 44.80 -5.10 49.90 1905 ---- ---- 46.80A 46.80A 46.30 -5.10 51.40 1910 ---- ---- 48.30A 48.30A 47.80 -5.20 53.00 1915 ---- ---- 49.80A 49.80A 49.30 -5.40 54.70 1920 ---- ---- 51.40A 51.40A 50.90 -5.50 56.40 1925 ---- ---- 53.00A 53.00A 52.50 -5.60 58.10 1930 ---- ---- 54.60A 54.60A 54.10 -5.70 59.80 1935 ---- ---- 56.30A 56.30A 55.80 -5.80 61.60 1940 ---- ---- 58.00A 58.00A 57.50 -6.00 63.50 1945 ---- ---- 59.80A 59.80A 59.30 -6.10 65.40 1950 ---- ---- 61.60A 61.60A 61.10 -6.20 67.30 1955 ---- 69.30B 63.40A 63.40A 62.90 -6.30 69.20 1960 ---- 71.40B 65.30A 65.30A 64.80 -6.40 71.20 1965 ---- 73.50B 67.20A 67.20A 66.70 -6.60 73.30 1970 ---- 75.60B 69.20A 69.20A 68.70 -6.70 75.40 1975 ---- 77.80B 71.20A 71.20A 70.70 -6.80 77.50 1980 ---- 80.00B 73.30A 73.30A 72.70 -7.00 79.70 1985 ---- 82.30B 75.30A 75.30A 74.80 -7.10 81.90 1990 ---- 84.60B 77.50A 77.50A 77.00 -7.20 84.20 1995 ---- 87.00B 79.70A 79.70A 79.10 -7.50 86.60 2000 ---- 89.40B 81.90A 81.90A 81.40 -7.50 88.90 2005 ---- 91.80B 84.10A 84.10A 83.60 -7.70 91.30 2010 ---- 94.30B 86.50A 86.50A 85.90 -7.90 93.80 2015 ---- 96.80B 88.80A 88.80A 88.30 -8.00 96.30 2020 ---- 99.40B 91.20A 91.20A 90.70 -8.10 98.80 2025 ---- 102.00B 93.60A 93.60A 93.10 -8.30 101.40 2030 ---- 104.70B 96.10A 96.10A 95.60 -8.50 104.10 2035 ---- 107.40B 98.60A 98.60A 98.10 -8.60 106.70 2040 ---- 110.10B 101.20A 101.20A 100.70 -8.80 109.50 2045 ---- 112.90B 103.80A 103.80A 103.30 -8.90 112.20 2050 ---- 115.70B 106.40A 106.40A 105.90 -9.10 115.00 2055 ---- 118.60B 109.10A 109.10A 108.60 -9.20 117.80 2060 ---- 121.50B 111.90A 111.90A 111.30 -9.40 120.70 2065 ---- 124.50B 114.60A 114.60A 114.10 -9.50 123.60 2070 ---- 127.50B 117.40A 117.40A 116.90 -9.70 126.60 2075 ---- 130.50B 120.30A 120.30A 119.80 -9.80 129.60 2080 ---- 133.60B 123.20A 123.20A 122.70 -9.90 132.60 2085 ---- 136.70B 126.10A 126.10A 125.70 -10.00 135.70 2090 ---- 139.80B 129.10A 129.10A 128.60 -10.20 138.80 2095 ---- 143.00B 132.10A 132.10A 131.70 -10.20 141.90 2100 ---- 146.20B 135.20A 135.20A 134.70 -10.40 145.10 2105 ---- 149.50B 138.30A 138.30A 137.80 -10.60 148.40 2110 ---- 152.80B 141.40A 141.40A 141.00 -10.60 151.60 2115 ---- 156.10B 144.50A 144.50A 144.10 -10.80 154.90 2120 ---- 159.50B 147.70A 147.70A 147.40 -10.80 158.20 2125 ---- 162.90B 151.00A 151.00A 150.60 -11.00 161.60 2130 ---- 166.30B 154.20A 154.20A 153.90 -11.10 165.00 2135 ---- 169.80B 157.50A 157.50A 157.20 -11.20 168.40 2140 ---- 173.20B 160.90A 160.90A 160.60 -11.30 171.90 2145 ---- 176.80B 164.30A 164.30A 163.90 -11.50 175.40 2150 ---- 180.30B 167.70A 167.70A 167.40 -11.50 178.90 2155 ---- 183.90B 171.10A 171.10A 170.80 -11.70 182.50 2160 ---- 187.50B 174.60A 174.60A 174.30 -11.70 186.00 2165 ---- 191.10B 178.00A 178.00A 177.80 -11.80 189.60 2170 ---- 194.80B 181.60A 181.60A 181.30 -12.00 193.30 2175 ---- 198.50B 185.10A 185.10A 184.90 -12.00 196.90 2180 ---- 202.20B 188.70A 188.70A 188.50 -12.10 200.60 2185 ---- 205.90B 192.30A 192.30A 192.10 -12.30 204.40 2190 ---- 209.70B 195.90A 195.90A 195.70 -12.40 208.10 2195 ---- 213.50B 199.60A 199.60A 199.40 -12.40 211.80 2200 ---- 217.30B 203.30A 203.30A 203.10 -12.50 215.60 2205 ---- 221.10B 207.00A 207.00A 206.80 -12.60 219.40 2210 ---- 225.00B 210.70A 210.70A 210.60 -12.70 223.30 2215 ---- 228.80B 214.50A 214.50A 214.30 -12.80 227.10 2220 ---- 232.70B 218.30A 218.30A 218.10 -12.90 231.00 2225 ---- 236.70B 222.10A 222.10A 221.90 -13.00 234.90 2230 ---- 240.60B 225.90A 225.90A 225.80 -13.00 238.80 2235 ---- 244.60B 229.80A 229.80A 229.60 -13.10 242.70 2240 ---- 248.50B 233.60A 233.60A 233.50 -13.10 246.60 2245 ---- 252.50B 237.50A 237.50A 237.40 -13.20 250.60 2250 ---- 256.50B 241.50A 241.50A 241.30 -13.30 254.60 2255 ---- 260.60B 245.40A 245.40A 245.20 -13.40 258.60 2260 ---- 264.60B 249.30A 249.30A 249.20 -13.40 262.60 2265 ---- 268.70B 253.30A 253.30A 253.20 -13.50 266.70 2270 ---- 272.80B 257.30A 257.30A 257.20 -13.50 270.70 2275 ---- 276.90B 261.30A 261.30A 261.20 -13.60 274.80 2280 ---- 281.00B 265.30A 265.30A 265.20 -13.70 278.90 2285 ---- 285.20B 269.40A 269.40A 269.30 -13.70 283.00 2290 ---- 289.30B 273.40A 273.40A 273.30 -13.80 287.10 2295 ---- 293.50B 277.50A 277.50A 277.40 -13.90 291.30 2300 ---- 297.70B 281.60A 281.60A 281.50 -14.00 295.50 2305 ---- 301.90B 285.70A 285.70A 285.60 -14.00 299.60 2310 ---- 306.10B 289.80A 289.80A 289.80 -14.00 303.80 2315 ---- 310.30B 294.00A 294.00A 293.90 -14.10 308.00 2320 ---- 314.60B 298.10A 298.10A 298.10 -14.20 312.30 2325 ---- 318.80B 302.30A 302.30A 302.20 -14.30 316.50 2330 ---- 323.10B 306.50A 306.50A 306.40 -14.40 320.80 2335 ---- 327.40B 310.70A 310.70A 310.60 -14.40 325.00 2340 ---- 331.70B 314.90A 314.90A 314.90 -14.40 329.30 2345 ---- 336.00B 319.10A 319.10A 319.10 -14.50 333.60 2350 ---- 340.30B 323.40A 323.40A 323.30 -14.60 337.90 2355 ---- 344.70B 327.60A 327.60A 327.60 -14.60 342.20 2360 ---- 349.00B 331.90A 331.90A 331.90 -14.70 346.60 2365 ---- 353.40B 336.20A 336.20A 336.20 -14.70 350.90 2370 ---- 357.70B 340.40A 340.40A 340.50 -14.80 355.30 2375 ---- 362.10B 344.80A 344.80A 344.80 -14.90 359.70 2380 ---- 366.50B 349.10A 349.10A 349.10 -14.90 364.00 2385 ---- 370.90B 353.40A 353.40A 353.40 -15.00 368.40 2390 ---- 375.40B 357.70A 357.70A 357.80 -15.00 372.80 2400 ---- 384.30B 366.50A 366.50A 366.50 -15.20 381.70 2410 ---- 393.20B 375.20A 375.20A 375.30 -15.30 390.60 2420 ---- 402.10B 384.10A 384.10A 384.10 -15.40 399.50 2425 ---- 406.60B 388.50A 388.50A 388.50 -15.50 404.00 2430 ---- 411.10B 392.90A 392.90A 393.00 -15.40 408.40 2440 ---- 420.20B 401.80A 401.80A 401.90 -15.50 417.40 2450 ---- 429.20B 410.80A 410.80A 410.80 -15.70 426.50 2460 ---- 438.40B 419.70A 419.70A 419.80 -15.80 435.60 2470 ---- 447.50B 428.70A 428.70A 428.80 -15.90 444.70 2475 ---- 452.10B 433.30A 433.30A 433.30 -15.90 449.20 2480 ---- 456.70B 437.80A 437.80A 437.80 -16.00 453.80 2500 ---- 475.20B 456.00A 456.00A 456.00 -16.20 472.20 2525 ---- 498.40B 479.00A 479.00A 479.00 -16.30 495.30 2550 ---- 521.80B 502.10A 502.10A 502.10 -16.50 518.60 2575 ---- 545.40B 525.40A 525.40A 525.40 -16.70 542.10 2600 ---- 569.20B 548.90A 548.90A 548.80 -17.00 565.80 2625 ---- 593.00B 572.60A 572.60A 572.50 -17.00 589.50 2650 ---- 617.00B 596.40A 596.40A 596.20 -17.30 613.50 2675 ---- 641.10B 620.30A 620.30A 620.10 -17.40 637.50 2900 ---- 862.80B 840.10A 840.10A 840.40 -18.50 858.90 3000 ---- ---- ---- ---- 940.40 -18.50 958.90 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.20 -.40 3.60 1525 ---- ---- ---- ---- 3.90 -.60 4.50 1550 ---- ---- ---- ---- 4.80 -.70 5.50 29 1575 ---- ---- ---- ---- 5.90 -.80 6.70 1600 ---- ---- ---- ---- 7.10 -1.00 8.10 1625 ---- ---- ---- ---- 8.60 -1.20 9.80 1650 ---- ---- ---- ---- 10.40 -1.30 11.70 1675 ---- ---- ---- ---- 12.40 -1.60 14.00 1680 ---- ---- ---- ---- 12.80 -1.70 14.50 1690 ---- ---- ---- ---- 13.80 -1.70 15.50 1700 ---- ---- ---- ---- 14.70 -1.90 16.60 1710 ---- ---- ---- ---- 15.80 -1.90 17.70 1720 ---- ---- ---- ---- 16.90 -2.00 18.90 1725 ---- ---- ---- ---- 17.40 -2.20 19.60 1730 ---- ---- ---- ---- 18.00 -2.20 20.20 1740 ---- ---- ---- ---- 19.20 -2.40 21.60 1750 ---- ---- ---- ---- 20.50 -2.50 23.00 1760 ---- ---- ---- ---- 21.90 -2.60 24.50 1770 ---- ---- ---- ---- 23.30 -2.70 26.00 1775 ---- ---- ---- ---- 24.10 -2.80 26.90 1780 ---- ---- ---- ---- 24.80 -2.90 27.70 1785 ---- ---- ---- ---- 25.60 -3.00 28.60 1790 ---- ---- ---- ---- 26.40 -3.00 29.40 1795 ---- ---- ---- ---- 27.20 -3.10 30.30 1800 ---- ---- ---- ---- 28.10 -3.20 31.30 1805 ---- ---- ---- ---- 28.90 -3.30 32.20 1810 ---- ---- ---- ---- 29.80 -3.40 33.20 1815 ---- ---- ---- ---- 30.70 -3.50 34.20 1820 ---- ---- ---- ---- 31.70 -3.50 35.20 1825 ---- ---- ---- ---- 32.60 -3.60 36.20 1830 ---- ---- ---- ---- 33.60 -3.70 37.30 1835 ---- ---- ---- ---- 34.70 -3.70 38.40 1840 ---- ---- ---- ---- 35.70 -3.80 39.50 1845 ---- ---- ---- ---- 36.80 -3.90 40.70 1850 ---- ---- ---- ---- 37.90 -4.00 41.90 1855 ---- ---- ---- ---- 39.00 -4.10 43.10 1860 ---- ---- ---- ---- 40.20 -4.20 44.40 1865 ---- ---- ---- ---- 41.30 -4.40 45.70 1870 ---- ---- ---- ---- 42.60 -4.40 47.00 1875 ---- ---- ---- ---- 43.80 -4.50 48.30 1880 ---- ---- ---- ---- 45.10 -4.60 49.70 1885 ---- ---- ---- ---- 46.50 -4.70 51.20 1890 ---- ---- ---- ---- 47.80 -4.80 52.60 1895 ---- ---- ---- ---- 49.20 -4.90 54.10 1900 ---- ---- ---- ---- 50.70 -5.00 55.70 1905 ---- ---- ---- ---- 52.10 -5.20 57.30 1910 ---- ---- ---- ---- 53.60 -5.30 58.90 1915 ---- ---- ---- ---- 55.20 -5.40 60.60 1920 ---- ---- ---- ---- 56.80 -5.50 62.30 1925 ---- ---- ---- ---- 58.40 -5.60 64.00 1930 ---- ---- ---- ---- 60.10 -5.70 65.80 1935 ---- ---- ---- ---- 61.80 -5.80 67.60 1940 ---- ---- ---- ---- 63.60 -5.90 69.50 1945 ---- ---- ---- ---- 65.40 -6.10 71.50 1950 ---- ---- ---- ---- 67.30 -6.10 73.40 1955 ---- ---- ---- ---- 69.20 -6.20 75.40 1960 ---- ---- ---- ---- 71.10 -6.40 77.50 1965 ---- ---- ---- ---- 73.10 -6.50 79.60 1970 ---- ---- ---- ---- 75.10 -6.60 81.70 1975 ---- ---- ---- ---- 77.10 -6.80 83.90 1980 ---- ---- ---- ---- 79.20 -6.90 86.10 1985 ---- ---- ---- ---- 81.30 -7.00 88.30 1990 ---- ---- ---- ---- 83.50 -7.10 90.60 1995 ---- ---- ---- ---- 85.70 -7.20 92.90 2000 ---- ---- ---- ---- 87.90 -7.30 95.20 2005 ---- ---- ---- ---- 90.20 -7.40 97.60 2010 ---- ---- ---- ---- 92.50 -7.60 100.10 2015 ---- ---- ---- ---- 94.80 -7.70 102.50 2020 ---- ---- ---- ---- 97.20 -7.80 105.00 2025 ---- ---- ---- ---- 99.70 -7.90 107.60 2030 ---- ---- ---- ---- 102.10 -8.10 110.20 2035 ---- ---- ---- ---- 104.60 -8.20 112.80 2040 ---- ---- ---- ---- 107.20 -8.30 115.50 2045 ---- ---- ---- ---- 109.80 -8.40 118.20 2050 ---- ---- ---- ---- 112.40 -8.50 120.90 2055 ---- ---- ---- ---- 115.10 -8.60 123.70 2060 ---- ---- ---- ---- 117.80 -8.80 126.60 2065 ---- ---- ---- ---- 120.60 -8.80 129.40 2070 ---- ---- ---- ---- 123.40 -9.00 132.40 2075 ---- ---- ---- ---- 126.20 -9.10 135.30 2080 ---- ---- ---- ---- 129.10 -9.20 138.30 2085 ---- ---- ---- ---- 132.00 -9.40 141.40 2090 ---- ---- ---- ---- 135.00 -9.40 144.40 2095 ---- ---- ---- ---- 138.00 -9.50 147.50 2100 ---- ---- ---- ---- 141.00 -9.70 150.70 2105 ---- ---- ---- ---- 144.10 -9.80 153.90 2110 ---- ---- ---- ---- 147.20 -9.90 157.10 2115 ---- ---- ---- ---- 150.40 -10.00 160.40 2120 ---- ---- ---- ---- 153.50 -10.10 163.60 2125 ---- ---- ---- ---- 156.80 -10.20 167.00 2130 ---- ---- ---- ---- 160.00 -10.30 170.30 2135 ---- ---- ---- ---- 163.30 -10.40 173.70 2140 ---- ---- ---- ---- 166.60 -10.50 177.10 2145 ---- ---- ---- ---- 170.00 -10.60 180.60 2150 ---- ---- ---- ---- 173.30 -10.80 184.10 2155 ---- ---- ---- ---- 176.70 -10.90 187.60 2160 ---- ---- ---- ---- 180.20 -10.90 191.10 2165 ---- ---- ---- ---- 183.60 -11.10 194.70 2170 ---- ---- ---- ---- 187.10 -11.20 198.30 2175 ---- ---- ---- ---- 190.70 -11.20 201.90 2180 ---- ---- ---- ---- 194.20 -11.30 205.50 2185 ---- ---- ---- ---- 197.80 -11.40 209.20 2190 ---- ---- ---- ---- 201.40 -11.50 212.90 2195 ---- ---- ---- ---- 205.00 -11.60 216.60 2200 ---- ---- ---- ---- 208.60 -11.70 220.30 2205 ---- ---- ---- ---- 212.30 -11.80 224.10 2210 ---- ---- ---- ---- 216.00 -11.90 227.90 2215 ---- ---- ---- ---- 219.70 -12.00 231.70 2220 ---- ---- ---- ---- 223.50 -12.00 235.50 2225 ---- ---- ---- ---- 227.20 -12.10 239.30 2230 ---- ---- ---- ---- 231.00 -12.20 243.20 2235 ---- ---- ---- ---- 234.80 -12.30 247.10 2240 ---- ---- ---- ---- 238.60 -12.40 251.00 2245 ---- ---- ---- ---- 242.50 -12.50 255.00 2250 ---- ---- ---- ---- 246.40 -12.50 258.90 2255 ---- ---- ---- ---- 250.30 -12.60 262.90 2260 ---- ---- ---- ---- 254.20 -12.70 266.90 2265 ---- ---- ---- ---- 258.10 -12.80 270.90 2270 ---- ---- ---- ---- 262.10 -12.80 274.90 2275 ---- ---- ---- ---- 266.00 -13.00 279.00 2280 ---- ---- ---- ---- 270.00 -13.00 283.00 2285 ---- ---- ---- ---- 274.00 -13.10 287.10 2290 ---- ---- ---- ---- 278.00 -13.20 291.20 2295 ---- ---- ---- ---- 282.10 -13.20 295.30 2300 ---- ---- ---- ---- 286.10 -13.30 299.40 2305 ---- ---- ---- ---- 290.20 -13.40 303.60 2310 ---- ---- ---- ---- 294.30 -13.50 307.80 2315 ---- ---- ---- ---- 298.40 -13.50 311.90 2320 ---- ---- ---- ---- 302.60 -13.50 316.10 2325 ---- ---- ---- ---- 306.70 -13.60 320.30 2330 ---- ---- ---- ---- 310.80 -13.70 324.50 2335 ---- ---- ---- ---- 315.00 -13.80 328.80 2340 ---- ---- ---- ---- 319.20 -13.80 333.00 2345 ---- ---- ---- ---- 323.40 -13.90 337.30 2350 ---- ---- ---- ---- 327.60 -13.90 341.50 2355 ---- ---- ---- ---- 331.80 -14.00 345.80 2360 ---- ---- ---- ---- 336.00 -14.10 350.10 2365 ---- ---- ---- ---- 340.30 -14.10 354.40 2370 ---- ---- ---- ---- 344.50 -14.20 358.70 2375 ---- ---- ---- ---- 348.80 -14.20 363.00 2380 ---- ---- ---- ---- 353.00 -14.40 367.40 2385 ---- ---- ---- ---- 357.30 -14.40 371.70 2390 ---- ---- ---- ---- 361.60 -14.40 376.00 2400 ---- ---- ---- ---- 370.20 -14.60 384.80 2410 ---- ---- ---- ---- 378.90 -14.60 393.50 2420 ---- ---- ---- ---- 387.50 -14.80 402.30 2425 ---- ---- ---- ---- 391.90 -14.80 406.70 2430 ---- ---- ---- ---- 396.30 -14.80 411.10 2440 ---- ---- ---- ---- 405.00 -15.00 420.00 2450 ---- ---- ---- ---- 413.80 -15.10 428.90 2460 ---- ---- ---- ---- 422.60 -15.20 437.80 2470 ---- ---- ---- ---- 431.50 -15.30 446.80 2475 ---- ---- ---- ---- 435.90 -15.40 451.30 2480 ---- ---- ---- ---- 440.40 -15.40 455.80 2500 ---- ---- ---- ---- 458.30 -15.60 473.90 2525 ---- ---- ---- ---- 480.80 -15.90 496.70 2550 ---- ---- ---- ---- 503.60 -16.10 519.70 2575 ---- ---- ---- ---- 526.60 -16.30 542.90 2600 ---- ---- ---- ---- 549.80 -16.50 566.30 2625 ---- ---- ---- ---- 573.10 -16.80 589.90 2650 ---- ---- ---- ---- 596.70 -16.90 613.60 2675 ---- ---- ---- ---- 620.40 -17.10 637.50 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.60 -.50 4.10 1525 ---- ---- ---- ---- 4.40 -.60 5.00 1550 ---- ---- ---- ---- 5.30 -.80 6.10 1575 ---- ---- ---- ---- 6.50 -.80 7.30 1600 ---- ---- ---- ---- 7.80 -1.00 8.80 1625 ---- ---- ---- ---- 9.30 -1.20 10.50 1650 ---- ---- ---- ---- 11.10 -1.40 12.50 1675 ---- ---- ---- ---- 13.10 -1.60 14.70 1690 ---- ---- ---- ---- 14.50 -1.70 16.20 1700 ---- ---- ---- ---- 15.50 -1.80 17.30 1710 ---- ---- ---- ---- 16.50 -2.00 18.50 1720 ---- ---- ---- ---- 17.60 -2.10 19.70 1725 ---- ---- ---- ---- 18.20 -2.10 20.30 1730 ---- ---- ---- ---- 18.80 -2.10 20.90 1740 ---- ---- ---- ---- 20.00 -2.30 22.30 1750 ---- ---- ---- ---- 21.30 -2.30 23.60 1760 ---- ---- ---- ---- 22.60 -2.50 25.10 1770 ---- ---- ---- ---- 24.00 -2.60 26.60 1775 ---- ---- ---- ---- 24.70 -2.70 27.40 1780 ---- ---- ---- ---- 25.50 -2.80 28.30 1790 ---- ---- ---- ---- 27.00 -2.90 29.90 1795 ---- ---- ---- ---- 27.80 -3.00 30.80 1800 ---- ---- ---- ---- 28.70 -3.00 31.70 1805 ---- ---- ---- ---- 29.50 -3.10 32.60 1810 ---- ---- ---- ---- 30.40 -3.20 33.60 1815 ---- ---- ---- ---- 31.20 -3.30 34.50 1820 ---- ---- ---- ---- 32.10 -3.40 35.50 1825 ---- ---- ---- ---- 33.10 -3.40 36.50 1830 ---- ---- ---- ---- 34.00 -3.60 37.60 1835 ---- ---- ---- ---- 35.00 -3.60 38.60 1840 ---- ---- ---- ---- 36.00 -3.70 39.70 1845 ---- ---- ---- ---- 37.00 -3.80 40.80 1850 ---- ---- ---- ---- 38.10 -3.80 41.90 1855 ---- ---- ---- ---- 39.20 -3.90 43.10 1860 ---- ---- ---- ---- 40.30 -4.00 44.30 1865 ---- ---- ---- ---- 41.40 -4.10 45.50 1870 ---- ---- ---- ---- 42.60 -4.20 46.80 1875 ---- ---- ---- ---- 43.80 -4.30 48.10 1880 ---- ---- ---- ---- 45.00 -4.40 49.40 1885 ---- ---- ---- ---- 46.30 -4.50 50.80 1890 ---- ---- ---- ---- 47.60 -4.50 52.10 1895 ---- ---- ---- ---- 48.90 -4.70 53.60 1900 ---- ---- ---- ---- 50.20 -4.80 55.00 1905 ---- ---- ---- ---- 51.60 -4.90 56.50 1910 ---- ---- ---- ---- 53.10 -5.00 58.10 1915 ---- ---- ---- ---- 54.60 -5.10 59.70 1920 ---- ---- ---- ---- 56.10 -5.20 61.30 1925 ---- ---- ---- ---- 57.60 -5.30 62.90 1930 ---- ---- ---- ---- 59.20 -5.40 64.60 1935 ---- ---- ---- ---- 60.80 -5.50 66.30 1940 ---- ---- ---- ---- 62.50 -5.60 68.10 1945 ---- ---- ---- ---- 64.20 -5.70 69.90 1950 ---- ---- ---- ---- 65.90 -5.90 71.80 1955 ---- ---- ---- ---- 67.70 -6.00 73.70 1960 ---- ---- ---- ---- 69.50 -6.10 75.60 1965 ---- ---- ---- ---- 71.40 -6.20 77.60 1970 ---- ---- ---- ---- 73.30 -6.30 79.60 1975 ---- ---- ---- ---- 75.20 -6.40 81.60 1980 ---- ---- ---- ---- 77.20 -6.50 83.70 1985 ---- ---- ---- ---- 79.20 -6.60 85.80 1990 ---- ---- ---- ---- 81.20 -6.80 88.00 1995 ---- ---- ---- ---- 83.30 -6.90 90.20 2000 ---- ---- ---- ---- 85.40 -7.00 92.40 2005 ---- ---- ---- ---- 87.50 -7.10 94.60 2010 ---- ---- ---- ---- 89.70 -7.20 96.90 2015 ---- ---- ---- ---- 91.90 -7.40 99.30 2020 ---- ---- ---- ---- 94.20 -7.50 101.70 2025 ---- ---- ---- ---- 96.40 -7.70 104.10 2030 ---- ---- ---- ---- 98.80 -7.70 106.50 2035 ---- ---- ---- ---- 101.10 -7.90 109.00 2040 ---- ---- ---- ---- 103.50 -8.00 111.50 2045 ---- ---- ---- ---- 106.00 -8.10 114.10 2050 ---- ---- ---- ---- 108.40 -8.30 116.70 2055 ---- ---- ---- ---- 111.00 -8.40 119.40 2060 ---- ---- ---- ---- 113.50 -8.60 122.10 2065 ---- ---- ---- ---- 116.10 -8.70 124.80 2070 ---- ---- ---- ---- 118.80 -8.80 127.60 2075 ---- ---- ---- ---- 121.50 -8.90 130.40 2080 ---- ---- ---- ---- 124.20 -9.00 133.20 2085 ---- ---- ---- ---- 127.00 -9.10 136.10 2090 ---- ---- ---- ---- 129.80 -9.30 139.10 2095 ---- ---- ---- ---- 132.70 -9.30 142.00 2100 ---- ---- ---- ---- 135.60 -9.50 145.10 2105 ---- ---- ---- ---- 138.50 -9.60 148.10 2110 ---- ---- ---- ---- 141.50 -9.70 151.20 2115 ---- ---- ---- ---- 144.60 -9.80 154.40 2120 ---- ---- ---- ---- 147.70 -9.80 157.50 2125 ---- ---- ---- ---- 150.80 -9.90 160.70 2130 ---- ---- ---- ---- 153.90 -10.10 164.00 2135 ---- ---- ---- ---- 157.20 -10.10 167.30 2140 ---- ---- ---- ---- 160.40 -10.20 170.60 2145 ---- ---- ---- ---- 163.70 -10.30 174.00 2150 ---- ---- ---- ---- 167.00 -10.30 177.30 630 2155 ---- ---- ---- ---- 170.30 -10.50 180.80 2160 ---- ---- ---- ---- 173.70 -10.50 184.20 2165 ---- ---- ---- ---- 177.10 -10.60 187.70 2170 ---- ---- ---- ---- 180.50 -10.70 191.20 2175 ---- ---- ---- ---- 183.90 -10.80 194.70 2180 ---- ---- ---- ---- 187.40 -10.90 198.30 2185 ---- ---- ---- ---- 190.90 -10.90 201.80 2190 ---- ---- ---- ---- 194.40 -11.00 205.40 2195 ---- ---- ---- ---- 198.00 -11.10 209.10 2200 ---- ---- ---- ---- 201.50 -11.20 212.70 2205 ---- ---- ---- ---- 205.10 -11.30 216.40 2210 ---- ---- ---- ---- 208.70 -11.40 220.10 2215 ---- ---- ---- ---- 212.40 -11.40 223.80 2220 ---- ---- ---- ---- 216.00 -11.50 227.50 2225 ---- ---- ---- ---- 219.70 -11.60 231.30 2230 ---- ---- ---- ---- 223.40 -11.60 235.00 2235 ---- ---- ---- ---- 227.10 -11.70 238.80 2240 ---- ---- ---- ---- 230.80 -11.80 242.60 2245 ---- ---- ---- ---- 234.60 -11.90 246.50 2250 ---- ---- ---- ---- 238.30 -12.00 250.30 2255 ---- ---- ---- ---- 242.10 -12.10 254.20 2260 ---- ---- ---- ---- 245.90 -12.20 258.10 2265 ---- ---- ---- ---- 249.80 -12.20 262.00 2270 ---- ---- ---- ---- 253.60 -12.30 265.90 2275 ---- ---- ---- ---- 257.50 -12.40 269.90 2280 ---- ---- ---- ---- 261.40 -12.50 273.90 2285 ---- ---- ---- ---- 265.30 -12.50 277.80 2290 ---- ---- ---- ---- 269.20 -12.70 281.90 2295 ---- ---- ---- ---- 273.20 -12.70 285.90 2300 ---- ---- ---- ---- 277.10 -12.80 289.90 2305 ---- ---- ---- ---- 281.10 -12.90 294.00 2310 ---- ---- ---- ---- 285.10 -13.00 298.10 2315 ---- ---- ---- ---- 289.10 -13.00 302.10 2320 ---- ---- ---- ---- 293.20 -13.00 306.20 2325 ---- ---- ---- ---- 297.20 -13.20 310.40 2330 ---- ---- ---- ---- 301.30 -13.20 314.50 2335 ---- ---- ---- ---- 305.40 -13.30 318.70 2340 ---- ---- ---- ---- 309.50 -13.30 322.80 2345 ---- ---- ---- ---- 313.60 -13.40 327.00 2350 ---- ---- ---- ---- 317.70 -13.50 331.20 2355 ---- ---- ---- ---- 321.80 -13.60 335.40 2360 ---- ---- ---- ---- 326.00 -13.60 339.60 2365 ---- ---- ---- ---- 330.20 -13.60 343.80 2370 ---- ---- ---- ---- 334.30 -13.80 348.10 2375 ---- ---- ---- ---- 338.50 -13.80 352.30 2380 ---- ---- ---- ---- 342.70 -13.90 356.60 2385 ---- ---- ---- ---- 346.90 -13.90 360.80 2390 ---- ---- ---- ---- 351.20 -13.90 365.10 2395 ---- ---- ---- ---- 355.40 -14.00 369.40 2400 ---- ---- ---- ---- 359.60 -14.10 373.70 2410 ---- ---- ---- ---- 368.10 -14.20 382.30 2420 ---- ---- ---- ---- 376.70 -14.30 391.00 2425 ---- ---- ---- ---- 381.00 -14.30 395.30 2430 ---- ---- ---- ---- 385.30 -14.40 399.70 2440 ---- ---- ---- ---- 393.90 -14.50 408.40 2450 ---- ---- ---- ---- 402.50 -14.70 417.20 2460 ---- ---- ---- ---- 411.20 -14.80 426.00 2470 ---- ---- ---- ---- 420.00 -14.80 434.80 2475 ---- ---- ---- ---- 424.30 -14.90 439.20 2480 ---- ---- ---- ---- 428.70 -14.90 443.60 2490 ---- ---- ---- ---- 437.50 -15.00 452.50 2500 ---- ---- ---- ---- 446.30 -15.20 461.50 2525 ---- ---- ---- ---- 468.50 -15.40 483.90 2550 ---- ---- ---- ---- 490.90 -15.70 506.60 2575 ---- ---- ---- ---- 513.60 -15.80 529.40 2600 ---- ---- ---- ---- 536.40 -16.00 552.40 2625 ---- ---- ---- ---- 559.30 -16.30 575.60 2650 ---- ---- ---- ---- 582.50 -16.50 599.00 2675 ---- ---- ---- ---- 605.90 -16.60 622.50 2700 ---- ---- ---- ---- 629.40 -16.90 646.30 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 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .30 .00 .30 1210 ---- ---- ---- ---- .30 .00 .30 1220 ---- ---- ---- ---- .40 .00 .40 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 ---- ---- ---- ---- .80 -.10 .90 1310 ---- ---- ---- ---- .90 .00 .90 1315 ---- ---- ---- ---- .90 .00 .90 1320 ---- ---- ---- ---- .90 -.10 1.00 1325 ---- ---- ---- ---- 1.00 .00 1.00 1330 ---- ---- ---- ---- 1.00 -.10 1.10 1335 ---- ---- ---- ---- 1.10 .00 1.10 1340 ---- ---- ---- ---- 1.10 -.10 1.20 1345 ---- ---- ---- ---- 1.20 .00 1.20 1350 ---- ---- ---- ---- 1.20 -.10 1.30 1355 ---- ---- ---- ---- 1.30 -.10 1.40 1360 ---- ---- ---- ---- 1.40 .00 1.40 1365 ---- ---- ---- ---- 1.40 -.10 1.50 1370 ---- ---- ---- ---- 1.50 -.10 1.60 1375 ---- ---- ---- ---- 1.60 .00 1.60 1380 ---- ---- ---- ---- 1.60 -.10 1.70 1385 ---- ---- ---- ---- 1.70 -.10 1.80 1390 ---- ---- ---- ---- 1.80 -.10 1.90 1395 ---- ---- ---- ---- 1.90 -.10 2.00 1400 ---- ---- ---- ---- 1.90 -.10 2.00 1405 ---- ---- ---- ---- 2.00 -.10 2.10 1410 ---- ---- ---- ---- 2.10 -.10 2.20 1415 ---- ---- ---- ---- 2.20 -.10 2.30 1420 ---- ---- ---- ---- 2.30 -.10 2.40 1425 ---- ---- ---- ---- 2.40 -.10 2.50 1430 ---- ---- ---- ---- 2.50 -.10 2.60 1435 ---- ---- ---- ---- 2.60 -.20 2.80 1440 ---- ---- ---- ---- 2.70 -.20 2.90 1445 ---- ---- ---- ---- 2.80 -.20 3.00 1450 ---- ---- ---- ---- 2.90 -.20 3.10 1455 ---- ---- ---- ---- 3.10 -.20 3.30 1460 ---- ---- ---- ---- 3.20 -.20 3.40 1465 ---- ---- ---- ---- 3.30 -.20 3.50 1470 ---- ---- ---- ---- 3.40 -.30 3.70 1475 ---- ---- ---- ---- 3.60 -.20 3.80 1480 ---- ---- ---- ---- 3.70 -.30 4.00 1485 ---- ---- ---- ---- 3.90 -.30 4.20 1490 ---- ---- ---- ---- 4.00 -.30 4.30 1495 ---- ---- ---- ---- 4.20 -.30 4.50 1500 ---- ---- ---- ---- 4.30 -.40 4.70 1505 ---- ---- ---- ---- 4.50 -.40 4.90 1510 ---- ---- ---- ---- 4.70 -.40 5.10 1515 ---- ---- ---- ---- 4.90 -.30 5.20 1520 ---- ---- ---- ---- 5.10 -.40 5.50 1525 ---- ---- ---- ---- 5.20 -.50 5.70 1530 ---- ---- ---- ---- 5.40 -.50 5.90 1535 ---- ---- ---- ---- 5.70 -.40 6.10 1540 ---- ---- ---- ---- 5.90 -.40 6.30 1545 ---- ---- ---- ---- 6.10 -.50 6.60 1550 ---- ---- ---- ---- 6.30 -.50 6.80 70 1555 ---- ---- ---- ---- 6.50 -.60 7.10 1560 ---- ---- ---- ---- 6.80 -.50 7.30 1565 ---- ---- ---- ---- 7.00 -.60 7.60 1570 ---- ---- ---- ---- 7.30 -.60 7.90 1575 ---- ---- ---- ---- 7.50 -.70 8.20 1580 ---- ---- ---- ---- 7.80 -.70 8.50 1585 ---- ---- ---- ---- 8.10 -.70 8.80 1590 ---- ---- ---- ---- 8.40 -.70 9.10 1595 ---- ---- ---- ---- 8.70 -.70 9.40 1600 ---- ---- ---- ---- 9.00 -.80 9.80 1605 ---- ---- ---- ---- 9.30 -.80 10.10 1610 ---- ---- ---- ---- 9.60 -.90 10.50 1615 ---- ---- ---- ---- 10.00 -.80 10.80 1620 ---- ---- ---- ---- 10.30 -.90 11.20 1625 ---- ---- ---- ---- 10.60 -1.00 11.60 1630 ---- ---- ---- ---- 11.00 -1.00 12.00 1635 ---- ---- ---- ---- 11.40 -1.00 12.40 1640 ---- ---- ---- ---- 11.80 -1.00 12.80 1645 ---- ---- ---- ---- 12.20 -1.10 13.30 1650 ---- ---- ---- ---- 12.60 -1.10 13.70 1655 ---- ---- ---- ---- 13.00 -1.20 14.20 1660 ---- ---- ---- ---- 13.40 -1.20 14.60 1665 ---- ---- ---- ---- 13.80 -1.30 15.10 1670 ---- ---- ---- ---- 14.30 -1.30 15.60 1675 ---- ---- ---- ---- 14.80 -1.30 16.10 1680 ---- ---- ---- ---- 15.20 -1.40 16.60 1685 ---- ---- ---- ---- 15.70 -1.50 17.20 1690 ---- ---- ---- ---- 16.20 -1.50 17.70 1695 ---- ---- ---- ---- 16.70 -1.60 18.30 1700 ---- ---- 18.10A 18.10A 17.30 -1.60 18.90 100 1705 ---- ---- ---- ---- 17.80 -1.70 19.50 1710 ---- ---- ---- ---- 18.30 -1.80 20.10 1715 ---- ---- ---- ---- 18.90 -1.80 20.70 1720 ---- ---- ---- ---- 19.50 -1.80 21.30 1725 ---- ---- ---- ---- 20.10 -1.90 22.00 1730 ---- ---- ---- ---- 20.70 -2.00 22.70 1735 ---- ---- ---- ---- 21.30 -2.00 23.30 1740 ---- ---- ---- ---- 22.00 -2.00 24.00 1745 ---- ---- ---- ---- 22.60 -2.20 24.80 1750 ---- ---- ---- ---- 23.30 -2.20 25.50 1755 ---- ---- ---- ---- 24.00 -2.30 26.30 1760 ---- ---- ---- ---- 24.70 -2.30 27.00 1765 ---- ---- ---- ---- 25.40 -2.40 27.80 1770 ---- ---- ---- ---- 26.20 -2.40 28.60 1775 ---- ---- ---- ---- 26.90 -2.50 29.40 1780 ---- ---- ---- ---- 27.70 -2.60 30.30 1785 ---- ---- ---- ---- 28.50 -2.70 31.20 1790 ---- ---- ---- ---- 29.30 -2.70 32.00 1795 ---- ---- ---- ---- 30.20 -2.70 32.90 1800 ---- ---- 31.80A 31.80A 31.00 -2.80 33.80 750 1805 ---- ---- ---- ---- 31.90 -2.90 34.80 1810 ---- ---- ---- ---- 32.80 -2.90 35.70 1815 ---- ---- ---- ---- 33.70 -3.00 36.70 1820 ---- ---- ---- ---- 34.70 -3.00 37.70 1825 ---- ---- ---- ---- 35.60 -3.10 38.70 150 1830 ---- ---- ---- ---- 36.60 -3.20 39.80 1835 ---- ---- ---- ---- 37.60 -3.30 40.90 1840 ---- ---- ---- ---- 38.60 -3.30 41.90 1845 ---- ---- ---- ---- 39.70 -3.40 43.10 1850 ---- ---- ---- ---- 40.80 -3.40 44.20 1855 ---- ---- ---- ---- 41.90 -3.50 45.40 1860 ---- ---- ---- ---- 43.00 -3.60 46.60 1865 ---- ---- ---- ---- 44.20 -3.60 47.80 1870 ---- ---- ---- ---- 45.40 -3.60 49.00 1875 ---- ---- ---- ---- 46.60 -3.70 50.30 1880 ---- ---- ---- ---- 47.90 -3.70 51.60 1885 ---- ---- ---- ---- 49.10 -3.90 53.00 1890 ---- ---- ---- ---- 50.50 -3.90 54.40 1895 ---- ---- ---- ---- 51.80 -4.00 55.80 1900 ---- ---- ---- ---- 53.20 -4.00 57.20 1905 ---- ---- ---- ---- 54.60 -4.10 58.70 1910 ---- ---- ---- ---- 56.00 -4.20 60.20 1915 ---- ---- ---- ---- 57.50 -4.20 61.70 1920 ---- ---- ---- ---- 59.00 -4.30 63.30 1925 ---- ---- ---- ---- 60.60 -4.40 65.00 1930 ---- ---- ---- ---- 62.20 -4.40 66.60 1935 ---- ---- ---- ---- 63.80 -4.50 68.30 1940 ---- ---- ---- ---- 65.50 -4.60 70.10 1945 ---- ---- ---- ---- 67.20 -4.70 71.90 1950 ---- ---- ---- ---- 68.90 -4.80 73.70 1955 ---- ---- ---- ---- 70.70 -4.90 75.60 1960 ---- ---- ---- ---- 72.50 -5.00 77.50 1965 ---- ---- ---- ---- 74.40 -5.10 79.50 1970 ---- ---- ---- ---- 76.30 -5.20 81.50 1975 ---- ---- ---- ---- 78.30 -5.30 83.60 1980 ---- ---- ---- ---- 80.30 -5.40 85.70 1985 ---- ---- ---- ---- 82.30 -5.50 87.80 1990 ---- ---- ---- ---- 84.40 -5.60 90.00 1995 ---- ---- ---- ---- 86.50 -5.80 92.30 2000 ---- ---- ---- ---- 88.70 -5.90 94.60 4 2005 ---- ---- ---- ---- 90.90 -6.10 97.00 2010 ---- ---- ---- ---- 93.20 -6.20 99.40 2015 ---- ---- ---- ---- 95.50 -6.40 101.90 2020 ---- ---- ---- ---- 97.90 -6.50 104.40 2025 ---- ---- ---- ---- 100.30 -6.70 107.00 2030 ---- ---- ---- ---- 102.70 -6.90 109.60 2035 ---- ---- ---- ---- 105.30 -7.00 112.30 2040 ---- ---- ---- ---- 107.80 -7.20 115.00 2045 ---- ---- ---- ---- 110.40 -7.40 117.80 2050 ---- ---- ---- ---- 113.10 -7.60 120.70 2055 ---- ---- ---- ---- 115.80 -7.80 123.60 2060 ---- ---- ---- ---- 118.60 -8.00 126.60 2065 ---- ---- ---- ---- 121.40 -8.20 129.60 2070 ---- ---- ---- ---- 124.30 -8.40 132.70 2075 ---- ---- ---- ---- 127.20 -8.60 135.80 2080 ---- ---- ---- ---- 130.10 -8.90 139.00 2085 ---- ---- ---- ---- 133.20 -9.00 142.20 2090 ---- ---- ---- ---- 136.20 -9.20 145.40 2095 ---- ---- ---- ---- 139.30 -9.30 148.60 2100 ---- ---- ---- ---- 142.40 -9.50 151.90 200 2105 ---- ---- ---- ---- 145.50 -9.70 155.20 2110 ---- ---- ---- ---- 148.60 -9.80 158.40 2115 ---- ---- ---- ---- 151.80 -9.90 161.70 2120 ---- ---- ---- ---- 155.00 -10.00 165.00 2125 ---- ---- ---- ---- 158.10 -10.30 168.40 2130 ---- ---- ---- ---- 161.30 -10.40 171.70 2135 ---- ---- ---- ---- 164.60 -10.40 175.00 2140 ---- ---- ---- ---- 167.80 -10.60 178.40 2145 ---- ---- ---- ---- 171.00 -10.80 181.80 2150 ---- ---- ---- ---- 174.30 -10.80 185.10 600 2155 ---- ---- ---- ---- 177.60 -10.90 188.50 2160 ---- ---- ---- ---- 180.90 -11.00 191.90 2165 ---- ---- ---- ---- 184.20 -11.20 195.40 2170 ---- ---- ---- ---- 187.60 -11.20 198.80 2175 ---- ---- ---- ---- 190.90 -11.30 202.20 2180 ---- ---- ---- ---- 194.30 -11.40 205.70 2185 ---- ---- ---- ---- 197.70 -11.50 209.20 2190 ---- ---- ---- ---- 201.10 -11.60 212.70 2195 ---- ---- ---- ---- 204.60 -11.60 216.20 2200 ---- ---- ---- ---- 208.00 -11.70 219.70 2205 ---- ---- ---- ---- 211.50 -11.80 223.30 2210 ---- ---- ---- ---- 215.00 -11.90 226.90 2215 ---- ---- ---- ---- 218.50 -12.00 230.50 2220 ---- ---- ---- ---- 222.10 -12.00 234.10 2225 ---- ---- ---- ---- 225.60 -12.10 237.70 2230 ---- ---- ---- ---- 229.20 -12.10 241.30 2235 ---- ---- ---- ---- 232.80 -12.20 245.00 2240 ---- ---- ---- ---- 236.40 -12.30 248.70 2245 ---- ---- ---- ---- 240.10 -12.30 252.40 2250 ---- ---- ---- ---- 243.70 -12.40 256.10 2255 ---- ---- ---- ---- 247.40 -12.50 259.90 2260 ---- ---- ---- ---- 251.10 -12.60 263.70 2265 ---- ---- ---- ---- 254.90 -12.60 267.50 2270 ---- ---- ---- ---- 258.60 -12.70 271.30 2275 ---- ---- ---- ---- 262.40 -12.70 275.10 2280 ---- ---- ---- ---- 266.20 -12.80 279.00 2285 ---- ---- ---- ---- 270.00 -12.90 282.90 2290 ---- ---- ---- ---- 273.80 -13.00 286.80 2295 ---- ---- ---- ---- 277.70 -13.00 290.70 2300 ---- ---- ---- ---- 281.60 -13.10 294.70 2305 ---- ---- ---- ---- 285.50 -13.20 298.70 2310 ---- ---- ---- ---- 289.40 -13.30 302.70 2315 ---- ---- ---- ---- 293.40 -13.30 306.70 2320 ---- ---- ---- ---- 297.40 -13.40 310.80 2325 ---- ---- ---- ---- 301.30 -13.50 314.80 2330 ---- ---- ---- ---- 305.40 -13.50 318.90 2335 ---- ---- ---- ---- 309.40 -13.60 323.00 2340 ---- ---- ---- ---- 313.40 -13.70 327.10 2345 ---- ---- ---- ---- 317.50 -13.80 331.30 2350 ---- ---- ---- ---- 321.50 -13.90 335.40 2355 ---- ---- ---- ---- 325.60 -14.00 339.60 2360 ---- ---- ---- ---- 329.70 -14.00 343.70 2365 ---- ---- ---- ---- 333.80 -14.10 347.90 2370 ---- ---- ---- ---- 338.00 -14.10 352.10 2375 ---- ---- ---- ---- 342.10 -14.20 356.30 2380 ---- ---- ---- ---- 346.30 -14.20 360.50 2385 ---- ---- ---- ---- 350.40 -14.40 364.80 2390 ---- ---- ---- ---- 354.60 -14.40 369.00 2395 ---- ---- ---- ---- 358.80 -14.50 373.30 2400 ---- ---- ---- ---- 363.00 -14.50 377.50 2410 ---- ---- ---- ---- 371.40 -14.70 386.10 2420 ---- ---- ---- ---- 379.90 -14.80 394.70 2425 ---- ---- ---- ---- 384.10 -14.90 399.00 2430 ---- ---- ---- ---- 388.40 -14.90 403.30 2440 ---- ---- ---- ---- 397.00 -15.00 412.00 2450 ---- ---- ---- ---- 405.60 -15.20 420.80 2460 ---- ---- ---- ---- 414.30 -15.20 429.50 2470 ---- ---- ---- ---- 423.00 -15.30 438.30 2475 ---- ---- ---- ---- 427.30 -15.40 442.70 2480 ---- ---- ---- ---- 431.70 -15.50 447.20 2490 ---- ---- ---- ---- 440.50 -15.50 456.00 2500 ---- ---- ---- ---- 449.30 -15.60 464.90 2525 ---- ---- ---- ---- 471.50 -15.90 487.40 2550 ---- ---- ---- ---- 493.90 -16.10 510.00 2575 ---- ---- ---- ---- 516.60 -16.20 532.80 2600 ---- ---- ---- ---- 539.40 -16.40 555.80 2625 ---- ---- ---- ---- 562.40 -16.50 578.90 2650 ---- ---- ---- ---- 585.60 -16.70 602.30 2675 ---- ---- ---- ---- 608.90 -16.80 625.70 2700 ---- ---- ---- ---- 632.40 -16.90 649.30 3000 ---- ---- ---- ---- 923.10 -18.30 941.40 3450 ---- ---- ---- ---- 1372.80 -18.50 1391.30 3475 ---- ---- ---- ---- 1397.80 -18.50 1416.30 3500 ---- ---- ---- ---- 1422.80 -18.50 1441.30 4000 ---- ---- ---- ---- 1922.80 -18.50 1941.30 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 6.90 -.80 7.70 1575 ---- ---- ---- ---- 8.10 -1.00 9.10 1600 ---- ---- ---- ---- 9.60 -1.10 10.70 1625 ---- ---- ---- ---- 11.30 -1.30 12.60 1650 ---- ---- ---- ---- 13.30 -1.50 14.80 1675 ---- ---- ---- ---- 15.50 -1.70 17.20 1700 ---- ---- ---- ---- 18.00 -1.90 19.90 1725 ---- ---- ---- ---- 20.90 -2.10 23.00 1740 ---- ---- ---- ---- 22.70 -2.40 25.10 1750 ---- ---- ---- ---- 24.10 -2.40 26.50 1760 ---- ---- ---- ---- 25.50 -2.50 28.00 1770 ---- ---- ---- ---- 26.90 -2.70 29.60 1775 ---- ---- ---- ---- 27.70 -2.70 30.40 1780 ---- ---- ---- ---- 28.40 -2.80 31.20 1790 ---- ---- ---- ---- 30.00 -2.90 32.90 1800 ---- ---- ---- ---- 31.70 -3.00 34.70 1810 ---- ---- ---- ---- 33.40 -3.20 36.60 1820 ---- ---- ---- ---- 35.20 -3.30 38.50 1825 ---- ---- ---- ---- 36.10 -3.40 39.50 1830 ---- ---- ---- ---- 37.00 -3.60 40.60 1840 ---- ---- ---- ---- 39.00 -3.70 42.70 1845 ---- ---- ---- ---- 40.00 -3.80 43.80 1850 ---- ---- ---- ---- 41.10 -3.80 44.90 1855 ---- ---- ---- ---- 42.10 -3.90 46.00 1860 ---- ---- ---- ---- 43.20 -4.00 47.20 1865 ---- ---- ---- ---- 44.30 -4.10 48.40 1870 ---- ---- ---- ---- 45.50 -4.10 49.60 1875 ---- ---- ---- ---- 46.60 -4.20 50.80 1880 ---- ---- ---- ---- 47.80 -4.30 52.10 1885 ---- ---- ---- ---- 49.00 -4.40 53.40 1890 ---- ---- ---- ---- 50.30 -4.50 54.80 1895 ---- ---- ---- ---- 51.60 -4.50 56.10 1900 ---- ---- ---- ---- 52.90 -4.60 57.50 1905 ---- ---- ---- ---- 54.20 -4.80 59.00 1910 ---- ---- ---- ---- 55.60 -4.80 60.40 1915 ---- ---- ---- ---- 57.00 -4.90 61.90 1920 ---- ---- ---- ---- 58.50 -5.00 63.50 1925 ---- ---- ---- ---- 59.90 -5.20 65.10 1930 ---- ---- ---- ---- 61.50 -5.20 66.70 1935 ---- ---- ---- ---- 63.00 -5.30 68.30 1940 ---- ---- ---- ---- 64.60 -5.40 70.00 1945 ---- ---- ---- ---- 66.20 -5.50 71.70 1950 ---- ---- ---- ---- 67.90 -5.60 73.50 1955 ---- ---- ---- ---- 69.60 -5.70 75.30 1960 ---- ---- ---- ---- 71.30 -5.80 77.10 1965 ---- ---- ---- ---- 73.10 -5.90 79.00 1970 ---- ---- ---- ---- 74.90 -6.00 80.90 1975 ---- ---- ---- ---- 76.80 -6.10 82.90 1980 ---- ---- ---- ---- 78.60 -6.30 84.90 1985 ---- ---- ---- ---- 80.60 -6.30 86.90 1990 ---- ---- ---- ---- 82.50 -6.50 89.00 1995 ---- ---- ---- ---- 84.50 -6.60 91.10 2000 ---- ---- ---- ---- 86.60 -6.60 93.20 2005 ---- ---- ---- ---- 88.70 -6.70 95.40 2010 ---- ---- ---- ---- 90.80 -6.80 97.60 2015 ---- ---- ---- ---- 92.90 -7.00 99.90 2020 ---- ---- ---- ---- 95.10 -7.10 102.20 2025 ---- ---- ---- ---- 97.30 -7.20 104.50 2030 ---- ---- ---- ---- 99.60 -7.20 106.80 2035 ---- ---- ---- ---- 101.90 -7.40 109.30 2040 ---- ---- ---- ---- 104.20 -7.50 111.70 2045 ---- ---- ---- ---- 106.60 -7.60 114.20 2050 ---- ---- ---- ---- 109.00 -7.70 116.70 2055 ---- ---- ---- ---- 111.50 -7.70 119.20 2060 ---- ---- ---- ---- 113.90 -7.90 121.80 2065 ---- ---- ---- ---- 116.50 -8.00 124.50 2070 ---- ---- ---- ---- 119.00 -8.10 127.10 2075 ---- ---- ---- ---- 121.60 -8.20 129.80 2080 ---- ---- ---- ---- 124.30 -8.30 132.60 2085 ---- ---- ---- ---- 126.90 -8.40 135.30 2090 ---- ---- ---- ---- 129.60 -8.60 138.20 2095 ---- ---- ---- ---- 132.40 -8.60 141.00 2100 ---- ---- ---- ---- 135.20 -8.70 143.90 2105 ---- ---- ---- ---- 138.00 -8.80 146.80 2110 ---- ---- ---- ---- 140.90 -8.90 149.80 2115 ---- ---- ---- ---- 143.80 -9.00 152.80 2120 ---- ---- ---- ---- 146.70 -9.10 155.80 2125 ---- ---- ---- ---- 149.70 -9.20 158.90 2130 ---- ---- ---- ---- 152.70 -9.30 162.00 2135 ---- ---- ---- ---- 155.70 -9.40 165.10 2140 ---- ---- ---- ---- 158.80 -9.50 168.30 2145 ---- ---- ---- ---- 161.90 -9.60 171.50 2150 ---- ---- ---- ---- 165.00 -9.70 174.70 2155 ---- ---- ---- ---- 168.20 -9.80 178.00 2160 ---- ---- ---- ---- 171.40 -9.90 181.30 2165 ---- ---- ---- ---- 174.60 -10.00 184.60 2170 ---- ---- ---- ---- 177.90 -10.10 188.00 2175 ---- ---- ---- ---- 181.20 -10.20 191.40 2180 ---- ---- ---- ---- 184.50 -10.30 194.80 2185 ---- ---- ---- ---- 187.90 -10.40 198.30 2190 ---- ---- ---- ---- 191.30 -10.40 201.70 2195 ---- ---- ---- ---- 194.70 -10.50 205.20 2200 ---- ---- ---- ---- 198.10 -10.70 208.80 2205 ---- ---- ---- ---- 201.60 -10.70 212.30 2210 ---- ---- ---- ---- 205.10 -10.80 215.90 2215 ---- ---- ---- ---- 208.60 -10.90 219.50 2220 ---- ---- ---- ---- 212.10 -11.00 223.10 2225 ---- ---- ---- ---- 215.70 -11.10 226.80 2230 ---- ---- ---- ---- 219.30 -11.10 230.40 2235 ---- ---- ---- ---- 222.90 -11.20 234.10 2240 ---- ---- ---- ---- 226.50 -11.30 237.80 2245 ---- ---- ---- ---- 230.20 -11.40 241.60 2250 ---- ---- ---- ---- 233.90 -11.40 245.30 2255 ---- ---- ---- ---- 237.60 -11.50 249.10 2260 ---- ---- ---- ---- 241.30 -11.60 252.90 2265 ---- ---- ---- ---- 245.00 -11.70 256.70 2270 ---- ---- ---- ---- 248.80 -11.80 260.60 2275 ---- ---- ---- ---- 252.60 -11.80 264.40 2280 ---- ---- ---- ---- 256.40 -11.90 268.30 2285 ---- ---- ---- ---- 260.20 -12.00 272.20 2290 ---- ---- ---- ---- 264.00 -12.10 276.10 2295 ---- ---- ---- ---- 267.90 -12.10 280.00 2300 ---- ---- ---- ---- 271.80 -12.20 284.00 2305 ---- ---- ---- ---- 275.70 -12.20 287.90 2310 ---- ---- ---- ---- 279.60 -12.30 291.90 2315 ---- ---- ---- ---- 283.50 -12.40 295.90 2320 ---- ---- ---- ---- 287.40 -12.50 299.90 2325 ---- ---- ---- ---- 291.40 -12.50 303.90 2330 ---- ---- ---- ---- 295.40 -12.60 308.00 2335 ---- ---- ---- ---- 299.30 -12.70 312.00 2340 ---- ---- ---- ---- 303.40 -12.70 316.10 2345 ---- ---- ---- ---- 307.40 -12.80 320.20 2350 ---- ---- ---- ---- 311.40 -12.90 324.30 2355 ---- ---- ---- ---- 315.50 -12.90 328.40 2360 ---- ---- ---- ---- 319.50 -13.00 332.50 2365 ---- ---- ---- ---- 323.60 -13.10 336.70 2370 ---- ---- ---- ---- 327.70 -13.10 340.80 2375 ---- ---- ---- ---- 331.80 -13.20 345.00 2380 ---- ---- ---- ---- 335.90 -13.30 349.20 2385 ---- ---- ---- ---- 340.00 -13.30 353.30 2390 ---- ---- ---- ---- 344.20 -13.30 357.50 2395 ---- ---- ---- ---- 348.30 -13.50 361.80 2400 ---- ---- ---- ---- 352.50 -13.50 366.00 2405 ---- ---- ---- ---- 356.70 -13.50 370.20 2410 ---- ---- ---- ---- 360.90 -13.60 374.50 2420 ---- ---- ---- ---- 369.30 -13.70 383.00 2425 ---- ---- ---- ---- 373.50 -13.80 387.30 2430 ---- ---- ---- ---- 377.80 -13.80 391.60 2440 ---- ---- ---- ---- 386.30 -13.90 400.20 2450 ---- ---- ---- ---- 394.80 -14.10 408.90 2460 ---- ---- ---- ---- 403.40 -14.20 417.60 2470 ---- ---- ---- ---- 412.10 -14.20 426.30 2475 ---- ---- ---- ---- 416.40 -14.30 430.70 2480 ---- ---- ---- ---- 420.80 -14.30 435.10 2490 ---- ---- ---- ---- 429.50 -14.40 443.90 2500 ---- ---- ---- ---- 438.30 -14.50 452.80 2510 ---- ---- ---- ---- 447.00 -14.70 461.70 2525 ---- ---- ---- ---- 460.30 -14.80 475.10 2550 ---- ---- ---- ---- 482.60 -15.00 497.60 2575 ---- ---- ---- ---- 505.10 -15.10 520.20 2600 ---- ---- ---- ---- 527.70 -15.40 543.10 2625 ---- ---- ---- ---- 550.60 -15.50 566.10 2650 ---- ---- ---- ---- 573.60 -15.70 589.30 2675 ---- ---- ---- ---- 596.70 -16.00 612.70 2700 ---- ---- ---- ---- 620.00 -16.10 636.10 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 8.00 -.90 8.90 1575 ---- ---- ---- ---- 9.40 -1.10 10.50 1600 ---- ---- ---- ---- 11.10 -1.20 12.30 1625 ---- ---- ---- ---- 12.90 -1.40 14.30 1650 ---- ---- ---- ---- 15.00 -1.60 16.60 1675 ---- ---- ---- ---- 17.40 -1.80 19.20 1700 ---- ---- ---- ---- 20.10 -2.00 22.10 1725 ---- ---- ---- ---- 23.10 -2.30 25.40 1740 ---- ---- ---- ---- 25.10 -2.40 27.50 1750 ---- ---- ---- ---- 26.50 -2.50 29.00 1760 ---- ---- ---- ---- 27.90 -2.70 30.60 1770 ---- ---- ---- ---- 29.40 -2.80 32.20 1775 ---- ---- ---- ---- 30.20 -2.90 33.10 1780 ---- ---- ---- ---- 31.00 -3.00 34.00 1790 ---- ---- ---- ---- 32.70 -3.00 35.70 1800 ---- ---- ---- ---- 34.40 -3.20 37.60 1810 ---- ---- ---- ---- 36.20 -3.30 39.50 1820 ---- ---- ---- ---- 38.00 -3.50 41.50 1825 ---- ---- ---- ---- 39.00 -3.50 42.50 1830 ---- ---- ---- ---- 40.00 -3.60 43.60 1840 ---- ---- ---- ---- 42.00 -3.80 45.80 1845 ---- ---- ---- ---- 43.10 -3.80 46.90 1850 ---- ---- ---- ---- 44.10 -3.90 48.00 1855 ---- ---- ---- ---- 45.20 -4.00 49.20 1860 ---- ---- ---- ---- 46.30 -4.10 50.40 1865 ---- ---- ---- ---- 47.50 -4.10 51.60 1870 ---- ---- ---- ---- 48.60 -4.30 52.90 1875 ---- ---- ---- ---- 49.80 -4.30 54.10 1880 ---- ---- ---- ---- 51.00 -4.40 55.40 1885 ---- ---- ---- ---- 52.30 -4.50 56.80 1890 ---- ---- ---- ---- 53.60 -4.50 58.10 1895 ---- ---- ---- ---- 54.90 -4.60 59.50 1900 ---- ---- ---- ---- 56.20 -4.80 61.00 1905 ---- ---- ---- ---- 57.60 -4.80 62.40 1910 ---- ---- ---- ---- 59.00 -4.90 63.90 1915 ---- ---- ---- ---- 60.40 -5.00 65.40 1920 ---- ---- ---- ---- 61.90 -5.10 67.00 1925 ---- ---- ---- ---- 63.40 -5.20 68.60 1930 ---- ---- ---- ---- 65.00 -5.20 70.20 1935 ---- ---- ---- ---- 66.60 -5.30 71.90 1940 ---- ---- ---- ---- 68.20 -5.40 73.60 1945 ---- ---- ---- ---- 69.80 -5.60 75.40 1950 ---- ---- ---- ---- 71.50 -5.70 77.20 1955 ---- ---- ---- ---- 73.20 -5.80 79.00 1960 ---- ---- ---- ---- 75.00 -5.80 80.80 1965 ---- ---- ---- ---- 76.80 -5.90 82.70 1970 ---- ---- ---- ---- 78.60 -6.10 84.70 1975 ---- ---- ---- ---- 80.50 -6.10 86.60 1980 ---- ---- ---- ---- 82.40 -6.30 88.70 1985 ---- ---- ---- ---- 84.40 -6.30 90.70 1990 ---- ---- ---- ---- 86.30 -6.50 92.80 1995 ---- ---- ---- ---- 88.40 -6.50 94.90 2000 ---- ---- ---- ---- 90.40 -6.70 97.10 2005 ---- ---- ---- ---- 92.50 -6.80 99.30 2010 ---- ---- ---- ---- 94.70 -6.80 101.50 2015 ---- ---- ---- ---- 96.80 -7.00 103.80 2020 ---- ---- ---- ---- 99.00 -7.10 106.10 2025 ---- ---- ---- ---- 101.30 -7.10 108.40 2030 ---- ---- ---- ---- 103.50 -7.30 110.80 2035 ---- ---- ---- ---- 105.90 -7.30 113.20 2040 ---- ---- ---- ---- 108.20 -7.50 115.70 2045 ---- ---- ---- ---- 110.60 -7.50 118.10 2050 ---- ---- ---- ---- 113.00 -7.70 120.70 2055 ---- ---- ---- ---- 115.50 -7.70 123.20 2060 ---- ---- ---- ---- 118.00 -7.80 125.80 2065 ---- ---- ---- ---- 120.50 -8.00 128.50 2070 ---- ---- ---- ---- 123.10 -8.00 131.10 2075 ---- ---- ---- ---- 125.70 -8.10 133.80 2080 ---- ---- ---- ---- 128.30 -8.30 136.60 2085 ---- ---- ---- ---- 131.00 -8.40 139.40 2090 ---- ---- ---- ---- 133.70 -8.50 142.20 2095 ---- ---- ---- ---- 136.50 -8.60 145.10 2100 ---- ---- ---- ---- 139.30 -8.60 147.90 2105 ---- ---- ---- ---- 142.10 -8.80 150.90 2110 ---- ---- ---- ---- 145.00 -8.80 153.80 2115 ---- ---- ---- ---- 147.90 -8.90 156.80 2120 ---- ---- ---- ---- 150.80 -9.10 159.90 2125 ---- ---- ---- ---- 153.80 -9.10 162.90 2130 ---- ---- ---- ---- 156.80 -9.20 166.00 2135 ---- ---- ---- ---- 159.80 -9.40 169.20 2140 ---- ---- ---- ---- 162.90 -9.50 172.40 2145 ---- ---- ---- ---- 166.00 -9.60 175.60 2150 ---- ---- ---- ---- 169.20 -9.60 178.80 2155 ---- ---- ---- ---- 172.30 -9.80 182.10 2160 ---- ---- ---- ---- 175.50 -9.80 185.30 2165 ---- ---- ---- ---- 178.80 -9.90 188.70 2170 ---- ---- ---- ---- 182.00 -10.00 192.00 2175 ---- ---- ---- ---- 185.30 -10.10 195.40 2180 ---- ---- ---- ---- 188.60 -10.20 198.80 2185 ---- ---- ---- ---- 192.00 -10.30 202.30 2190 ---- ---- ---- ---- 195.40 -10.30 205.70 2195 ---- ---- ---- ---- 198.80 -10.40 209.20 2200 ---- ---- ---- ---- 202.20 -10.50 212.70 2205 ---- ---- ---- ---- 205.70 -10.60 216.30 2210 ---- ---- ---- ---- 209.10 -10.70 219.80 2215 ---- ---- ---- ---- 212.70 -10.70 223.40 2220 ---- ---- ---- ---- 216.20 -10.80 227.00 2225 ---- ---- ---- ---- 219.70 -11.00 230.70 2230 ---- ---- ---- ---- 223.30 -11.00 234.30 2235 ---- ---- ---- ---- 226.90 -11.10 238.00 2240 ---- ---- ---- ---- 230.60 -11.10 241.70 2245 ---- ---- ---- ---- 234.20 -11.30 245.50 2250 ---- ---- ---- ---- 237.90 -11.30 249.20 2255 ---- ---- ---- ---- 241.60 -11.40 253.00 2260 ---- ---- ---- ---- 245.30 -11.50 256.80 2265 ---- ---- ---- ---- 249.00 -11.60 260.60 2270 ---- ---- ---- ---- 252.80 -11.60 264.40 2275 ---- ---- ---- ---- 256.50 -11.70 268.20 2280 ---- ---- ---- ---- 260.30 -11.80 272.10 2285 ---- ---- ---- ---- 264.10 -11.90 276.00 2290 ---- ---- ---- ---- 267.90 -12.00 279.90 2295 ---- ---- ---- ---- 271.80 -12.00 283.80 2300 ---- ---- ---- ---- 275.70 -12.00 287.70 2305 ---- ---- ---- ---- 279.50 -12.20 291.70 2310 ---- ---- ---- ---- 283.40 -12.20 295.60 2315 ---- ---- ---- ---- 287.30 -12.30 299.60 2320 ---- ---- ---- ---- 291.30 -12.30 303.60 2325 ---- ---- ---- ---- 295.20 -12.40 307.60 2330 ---- ---- ---- ---- 299.20 -12.40 311.60 2335 ---- ---- ---- ---- 303.10 -12.60 315.70 2340 ---- ---- ---- ---- 307.10 -12.60 319.70 2345 ---- ---- ---- ---- 311.10 -12.70 323.80 2350 ---- ---- ---- ---- 315.10 -12.80 327.90 2360 ---- ---- ---- ---- 323.20 -12.90 336.10 2370 ---- ---- ---- ---- 331.30 -13.00 344.30 2375 ---- ---- ---- ---- 335.40 -13.10 348.50 2380 ---- ---- ---- ---- 339.50 -13.10 352.60 2390 ---- ---- ---- ---- 347.80 -13.20 361.00 2400 ---- ---- ---- ---- 356.10 -13.30 369.40 2410 ---- ---- ---- ---- 364.40 -13.40 377.80 2420 ---- ---- ---- ---- 372.80 -13.50 386.30 2425 ---- ---- ---- ---- 377.00 -13.60 390.60 2430 ---- ---- ---- ---- 381.20 -13.60 394.80 2440 ---- ---- ---- ---- 389.70 -13.70 403.40 2450 ---- ---- ---- ---- 398.20 -13.80 412.00 2475 ---- ---- ---- ---- 419.70 -14.10 433.80 2500 ---- ---- ---- ---- 441.40 -14.30 455.70 2525 ---- ---- ---- ---- 463.40 -14.50 477.90 2550 ---- ---- ---- ---- 485.50 -14.80 500.30 2575 ---- ---- ---- ---- 507.90 -15.00 522.90 2600 ---- ---- ---- ---- 530.50 -15.10 545.60 2625 ---- ---- ---- ---- 553.20 -15.30 568.50 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.00 -1.10 11.10 1600 ---- ---- ---- ---- 11.70 -1.20 12.90 1625 ---- ---- ---- ---- 13.60 -1.30 14.90 1650 ---- ---- ---- ---- 15.70 -1.60 17.30 1675 ---- ---- ---- ---- 18.10 -1.80 19.90 1700 ---- ---- ---- ---- 20.80 -2.00 22.80 1725 ---- ---- ---- ---- 23.80 -2.20 26.00 1750 ---- ---- ---- ---- 27.10 -2.50 29.60 1760 ---- ---- ---- ---- 28.50 -2.70 31.20 1770 ---- ---- ---- ---- 30.00 -2.80 32.80 1775 ---- ---- ---- ---- 30.80 -2.80 33.60 1780 ---- ---- ---- ---- 31.60 -2.80 34.40 1790 ---- ---- ---- ---- 33.20 -3.00 36.20 1800 ---- ---- ---- ---- 34.90 -3.10 38.00 1810 ---- ---- ---- ---- 36.60 -3.30 39.90 1820 ---- ---- ---- ---- 38.50 -3.30 41.80 1825 ---- ---- ---- ---- 39.40 -3.40 42.80 1830 ---- ---- ---- ---- 40.40 -3.50 43.90 1840 ---- ---- ---- ---- 42.30 -3.70 46.00 1850 ---- ---- ---- ---- 44.40 -3.80 48.20 1855 ---- ---- ---- ---- 45.40 -3.90 49.30 1860 ---- ---- ---- ---- 46.50 -3.90 50.40 1865 ---- ---- ---- ---- 47.60 -4.00 51.60 1870 ---- ---- ---- ---- 48.70 -4.10 52.80 1875 ---- ---- ---- ---- 49.80 -4.20 54.00 1880 ---- ---- ---- ---- 51.00 -4.30 55.30 1885 ---- ---- ---- ---- 52.20 -4.30 56.50 1890 ---- ---- ---- ---- 53.40 -4.40 57.80 1895 ---- ---- ---- ---- 54.70 -4.40 59.10 1900 ---- ---- ---- ---- 55.90 -4.60 60.50 1905 ---- ---- ---- ---- 57.20 -4.70 61.90 1910 ---- ---- ---- ---- 58.60 -4.70 63.30 1915 ---- ---- ---- ---- 59.90 -4.80 64.70 1920 ---- ---- ---- ---- 61.30 -4.90 66.20 1925 ---- ---- ---- ---- 62.80 -4.90 67.70 1930 ---- ---- ---- ---- 64.20 -5.10 69.30 1935 ---- ---- ---- ---- 65.70 -5.20 70.90 1940 ---- ---- ---- ---- 67.20 -5.30 72.50 1945 ---- ---- ---- ---- 68.80 -5.30 74.10 1950 ---- ---- ---- ---- 70.40 -5.40 75.80 1955 ---- ---- ---- ---- 72.00 -5.50 77.50 1960 ---- ---- ---- ---- 73.70 -5.60 79.30 1965 ---- ---- ---- ---- 75.40 -5.70 81.10 1970 ---- ---- ---- ---- 77.10 -5.80 82.90 1975 ---- ---- ---- ---- 78.90 -5.90 84.80 1980 ---- ---- ---- ---- 80.70 -6.00 86.70 1985 ---- ---- ---- ---- 82.50 -6.10 88.60 1990 ---- ---- ---- ---- 84.40 -6.20 90.60 1995 ---- ---- ---- ---- 86.40 -6.20 92.60 2000 ---- ---- ---- ---- 88.30 -6.40 94.70 2005 ---- ---- ---- ---- 90.30 -6.50 96.80 2010 ---- ---- ---- ---- 92.30 -6.60 98.90 2015 ---- ---- ---- ---- 94.40 -6.70 101.10 2020 ---- ---- ---- ---- 96.50 -6.80 103.30 2025 ---- ---- ---- ---- 98.70 -6.80 105.50 2030 ---- ---- ---- ---- 100.80 -7.00 107.80 2035 ---- ---- ---- ---- 103.00 -7.10 110.10 2040 ---- ---- ---- ---- 105.30 -7.10 112.40 2045 ---- ---- ---- ---- 107.60 -7.20 114.80 2050 ---- ---- ---- ---- 109.90 -7.30 117.20 2055 ---- ---- ---- ---- 112.20 -7.50 119.70 2060 ---- ---- ---- ---- 114.60 -7.60 122.20 2065 ---- ---- ---- ---- 117.00 -7.70 124.70 2070 ---- ---- ---- ---- 119.50 -7.80 127.30 2075 ---- ---- ---- ---- 122.00 -7.90 129.90 2080 ---- ---- ---- ---- 124.50 -8.00 132.50 2085 ---- ---- ---- ---- 127.10 -8.10 135.20 2090 ---- ---- ---- ---- 129.70 -8.20 137.90 2095 ---- ---- ---- ---- 132.40 -8.20 140.60 2100 ---- ---- ---- ---- 135.00 -8.40 143.40 2105 ---- ---- ---- ---- 137.80 -8.40 146.20 2110 ---- ---- ---- ---- 140.50 -8.50 149.00 2115 ---- ---- ---- ---- 143.30 -8.60 151.90 2120 ---- ---- ---- ---- 146.10 -8.80 154.90 2125 ---- ---- ---- ---- 149.00 -8.80 157.80 2130 ---- ---- ---- ---- 151.90 -8.90 160.80 2135 ---- ---- ---- ---- 154.80 -9.10 163.90 2140 ---- ---- ---- ---- 157.80 -9.10 166.90 2145 ---- ---- ---- ---- 160.80 -9.20 170.00 2150 ---- ---- ---- ---- 163.90 -9.30 173.20 2155 ---- ---- ---- ---- 166.90 -9.40 176.30 2160 ---- ---- ---- ---- 170.10 -9.40 179.50 2165 ---- ---- ---- ---- 173.20 -9.60 182.80 2170 ---- ---- ---- ---- 176.40 -9.60 186.00 2175 ---- ---- ---- ---- 179.60 -9.70 189.30 2180 ---- ---- ---- ---- 182.80 -9.80 192.60 2185 ---- ---- ---- ---- 186.10 -9.90 196.00 2190 ---- ---- ---- ---- 189.30 -10.00 199.30 2195 ---- ---- ---- ---- 192.70 -10.00 202.70 2200 ---- ---- ---- ---- 196.00 -10.20 206.20 2205 ---- ---- ---- ---- 199.40 -10.20 209.60 2210 ---- ---- ---- ---- 202.70 -10.40 213.10 2215 ---- ---- ---- ---- 206.20 -10.40 216.60 2220 ---- ---- ---- ---- 209.60 -10.50 220.10 2225 ---- ---- ---- ---- 213.00 -10.60 223.60 2230 ---- ---- ---- ---- 216.50 -10.70 227.20 2235 ---- ---- ---- ---- 220.00 -10.80 230.80 2240 ---- ---- ---- ---- 223.50 -10.90 234.40 2245 ---- ---- ---- ---- 227.10 -10.90 238.00 2250 ---- ---- ---- ---- 230.60 -11.00 241.60 2255 ---- ---- ---- ---- 234.20 -11.10 245.30 2260 ---- ---- ---- ---- 237.80 -11.20 249.00 2265 ---- ---- ---- ---- 241.40 -11.30 252.70 2270 ---- ---- ---- ---- 245.10 -11.30 256.40 2275 ---- ---- ---- ---- 248.70 -11.40 260.10 2280 ---- ---- ---- ---- 252.40 -11.40 263.80 2285 ---- ---- ---- ---- 256.10 -11.50 267.60 2290 ---- ---- ---- ---- 259.80 -11.60 271.40 2295 ---- ---- ---- ---- 263.50 -11.70 275.20 2300 ---- ---- ---- ---- 267.30 -11.70 279.00 2305 ---- ---- ---- ---- 271.00 -11.80 282.80 2310 ---- ---- ---- ---- 274.80 -11.90 286.70 2315 ---- ---- ---- ---- 278.60 -12.00 290.60 2320 ---- ---- ---- ---- 282.40 -12.00 294.40 2325 ---- ---- ---- ---- 286.30 -12.00 298.30 2330 ---- ---- ---- ---- 290.10 -12.20 302.30 2335 ---- ---- ---- ---- 294.00 -12.20 306.20 2340 ---- ---- ---- ---- 297.80 -12.30 310.10 2345 ---- ---- ---- ---- 301.70 -12.40 314.10 2350 ---- ---- ---- ---- 305.60 -12.50 318.10 2355 ---- ---- ---- ---- 309.60 -12.40 322.00 2360 ---- ---- ---- ---- 313.50 -12.60 326.10 2370 ---- ---- ---- ---- 321.40 -12.70 334.10 2375 ---- ---- ---- ---- 325.40 -12.70 338.10 2380 ---- ---- ---- ---- 329.40 -12.80 342.20 2390 ---- ---- ---- ---- 337.40 -13.00 350.40 2400 ---- ---- ---- ---- 345.50 -13.10 358.60 2410 ---- ---- ---- ---- 353.70 -13.10 366.80 2420 ---- ---- ---- ---- 361.90 -13.20 375.10 2425 ---- ---- ---- ---- 366.00 -13.30 379.30 2430 ---- ---- ---- ---- 370.10 -13.40 383.50 2440 ---- ---- ---- ---- 378.40 -13.50 391.90 2450 ---- ---- ---- ---- 386.70 -13.60 400.30 2460 ---- ---- ---- ---- 395.10 -13.70 408.80 2475 ---- ---- ---- ---- 407.80 -13.90 421.70 2500 ---- ---- ---- ---- 429.10 -14.10 443.20 2525 ---- ---- ---- ---- 450.70 -14.40 465.10 2550 ---- ---- ---- ---- 472.50 -14.60 487.10 2575 ---- ---- ---- ---- 494.60 -14.80 509.40 2600 ---- ---- ---- ---- 516.80 -15.00 531.80 2625 ---- ---- ---- ---- 539.30 -15.20 554.50 2650 ---- ---- ---- ---- 561.90 -15.40 577.30 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 11.00 -1.10 12.10 1600 ---- ---- ---- ---- 12.70 -1.30 14.00 1625 ---- ---- ---- ---- 14.80 -1.40 16.20 1650 ---- ---- ---- ---- 17.00 -1.60 18.60 1675 ---- ---- ---- ---- 19.50 -1.90 21.40 1700 ---- ---- ---- ---- 22.40 -2.00 24.40 1725 ---- ---- ---- ---- 25.50 -2.30 27.80 1750 ---- ---- ---- ---- 29.00 -2.60 31.60 1760 ---- ---- ---- ---- 30.50 -2.70 33.20 1770 ---- ---- ---- ---- 32.10 -2.80 34.90 1775 ---- ---- ---- ---- 32.90 -2.90 35.80 1780 ---- ---- ---- ---- 33.70 -2.90 36.60 1790 ---- ---- ---- ---- 35.40 -3.00 38.40 1800 ---- ---- ---- ---- 37.10 -3.20 40.30 1810 ---- ---- ---- ---- 39.00 -3.30 42.30 1820 ---- ---- ---- ---- 40.80 -3.50 44.30 1825 ---- ---- ---- ---- 41.80 -3.50 45.30 1830 ---- ---- ---- ---- 42.80 -3.60 46.40 1840 ---- ---- ---- ---- 44.80 -3.80 48.60 1850 ---- ---- ---- ---- 46.90 -3.90 50.80 1855 ---- ---- ---- ---- 48.00 -4.00 52.00 1860 ---- ---- ---- ---- 49.10 -4.00 53.10 1865 ---- ---- ---- ---- 50.30 -4.00 54.30 1870 ---- ---- ---- ---- 51.40 -4.20 55.60 1875 ---- ---- ---- ---- 52.60 -4.20 56.80 1880 ---- ---- ---- ---- 53.80 -4.30 58.10 1885 ---- ---- ---- ---- 55.00 -4.40 59.40 1890 ---- ---- ---- ---- 56.20 -4.50 60.70 1895 ---- ---- ---- ---- 57.50 -4.60 62.10 1900 ---- ---- ---- ---- 58.80 -4.60 63.40 1905 ---- ---- ---- ---- 60.10 -4.70 64.80 1910 ---- ---- ---- ---- 61.50 -4.80 66.30 1915 ---- ---- ---- ---- 62.90 -4.80 67.70 1920 ---- ---- ---- ---- 64.30 -4.90 69.20 1925 ---- ---- ---- ---- 65.70 -5.10 70.80 1930 ---- ---- ---- ---- 67.20 -5.10 72.30 1935 ---- ---- ---- ---- 68.70 -5.20 73.90 1940 ---- ---- ---- ---- 70.20 -5.30 75.50 1945 ---- ---- ---- ---- 71.80 -5.40 77.20 1950 ---- ---- ---- ---- 73.40 -5.50 78.90 1955 ---- ---- ---- ---- 75.00 -5.60 80.60 1960 ---- ---- ---- ---- 76.70 -5.70 82.40 1965 ---- ---- ---- ---- 78.40 -5.80 84.20 1970 ---- ---- ---- ---- 80.20 -5.80 86.00 1975 ---- ---- ---- ---- 82.00 -5.90 87.90 1980 ---- ---- ---- ---- 83.80 -6.00 89.80 1985 ---- ---- ---- ---- 85.60 -6.10 91.70 1990 ---- ---- ---- ---- 87.50 -6.20 93.70 1995 ---- ---- ---- ---- 89.50 -6.30 95.80 2000 ---- ---- ---- ---- 91.50 -6.40 97.90 2005 ---- ---- ---- ---- 93.50 -6.50 100.00 2010 ---- ---- ---- ---- 95.50 -6.60 102.10 2015 ---- ---- ---- ---- 97.60 -6.70 104.30 2020 ---- ---- ---- ---- 99.80 -6.70 106.50 2025 ---- ---- ---- ---- 101.90 -6.90 108.80 2030 ---- ---- ---- ---- 104.10 -7.00 111.10 2035 ---- ---- ---- ---- 106.30 -7.10 113.40 2040 ---- ---- ---- ---- 108.60 -7.20 115.80 2045 ---- ---- ---- ---- 110.90 -7.20 118.10 2050 ---- ---- ---- ---- 113.20 -7.40 120.60 2055 ---- ---- ---- ---- 115.60 -7.40 123.00 2060 ---- ---- ---- ---- 118.00 -7.50 125.50 2065 ---- ---- ---- ---- 120.40 -7.70 128.10 2070 ---- ---- ---- ---- 122.90 -7.70 130.60 2075 ---- ---- ---- ---- 125.40 -7.80 133.20 2080 ---- ---- ---- ---- 127.90 -8.00 135.90 2085 ---- ---- ---- ---- 130.50 -8.00 138.50 2090 ---- ---- ---- ---- 133.10 -8.10 141.20 2095 ---- ---- ---- ---- 135.80 -8.20 144.00 2100 ---- ---- ---- ---- 138.40 -8.30 146.70 2105 ---- ---- ---- ---- 141.20 -8.40 149.60 2110 ---- ---- ---- ---- 143.90 -8.50 152.40 2115 ---- ---- ---- ---- 146.70 -8.60 155.30 2120 ---- ---- ---- ---- 149.50 -8.70 158.20 2125 ---- ---- ---- ---- 152.40 -8.80 161.20 2130 ---- ---- ---- ---- 155.30 -8.90 164.20 2135 ---- ---- ---- ---- 158.30 -8.90 167.20 2140 ---- ---- ---- ---- 161.20 -9.10 170.30 2145 ---- ---- ---- ---- 164.20 -9.20 173.40 2150 ---- ---- ---- ---- 167.30 -9.20 176.50 2155 ---- ---- ---- ---- 170.40 -9.30 179.70 2160 ---- ---- ---- ---- 173.50 -9.40 182.90 2165 ---- ---- ---- ---- 176.60 -9.50 186.10 2170 ---- ---- ---- ---- 179.80 -9.50 189.30 2175 ---- ---- ---- ---- 183.00 -9.60 192.60 2180 ---- ---- ---- ---- 186.20 -9.70 195.90 2185 ---- ---- ---- ---- 189.40 -9.90 199.30 2190 ---- ---- ---- ---- 192.70 -10.00 202.70 2195 ---- ---- ---- ---- 196.00 -10.00 206.00 2200 ---- ---- ---- ---- 199.40 -10.10 209.50 2205 ---- ---- ---- ---- 202.70 -10.20 212.90 2210 ---- ---- ---- ---- 206.10 -10.30 216.40 2215 ---- ---- ---- ---- 209.50 -10.40 219.90 2220 ---- ---- ---- ---- 213.00 -10.40 223.40 2225 ---- ---- ---- ---- 216.40 -10.50 226.90 2230 ---- ---- ---- ---- 219.90 -10.50 230.40 2235 ---- ---- ---- ---- 223.40 -10.60 234.00 2240 ---- ---- ---- ---- 226.90 -10.70 237.60 2245 ---- ---- ---- ---- 230.40 -10.80 241.20 2250 ---- ---- ---- ---- 234.00 -10.80 244.80 2255 ---- ---- ---- ---- 237.50 -11.00 248.50 2260 ---- ---- ---- ---- 241.10 -11.10 252.20 2265 ---- ---- ---- ---- 244.70 -11.10 255.80 2270 ---- ---- ---- ---- 248.40 -11.10 259.50 2275 ---- ---- ---- ---- 252.00 -11.30 263.30 2280 ---- ---- ---- ---- 255.70 -11.30 267.00 2285 ---- ---- ---- ---- 259.40 -11.40 270.80 2290 ---- ---- ---- ---- 263.10 -11.40 274.50 2295 ---- ---- ---- ---- 266.80 -11.50 278.30 2300 ---- ---- ---- ---- 270.50 -11.60 282.10 2305 ---- ---- ---- ---- 274.30 -11.60 285.90 2310 ---- ---- ---- ---- 278.00 -11.80 289.80 2315 ---- ---- ---- ---- 281.80 -11.80 293.60 2320 ---- ---- ---- ---- 285.60 -11.90 297.50 2325 ---- ---- ---- ---- 289.40 -12.00 301.40 2330 ---- ---- ---- ---- 293.30 -12.00 305.30 2335 ---- ---- ---- ---- 297.10 -12.10 309.20 2340 ---- ---- ---- ---- 301.00 -12.10 313.10 2345 ---- ---- ---- ---- 304.80 -12.30 317.10 2350 ---- ---- ---- ---- 308.70 -12.30 321.00 2355 ---- ---- ---- ---- 312.70 -12.30 325.00 2360 ---- ---- ---- ---- 316.60 -12.40 329.00 2370 ---- ---- ---- ---- 324.50 -12.50 337.00 2375 ---- ---- ---- ---- 328.40 -12.60 341.00 2380 ---- ---- ---- ---- 332.40 -12.70 345.10 2390 ---- ---- ---- ---- 340.40 -12.80 353.20 2400 ---- ---- ---- ---- 348.50 -12.90 361.40 2410 ---- ---- ---- ---- 356.60 -13.00 369.60 2420 ---- ---- ---- ---- 364.70 -13.20 377.90 2425 ---- ---- ---- ---- 368.80 -13.20 382.00 2430 ---- ---- ---- ---- 373.00 -13.20 386.20 2440 ---- ---- ---- ---- 381.20 -13.40 394.60 2450 ---- ---- ---- ---- 389.50 -13.50 403.00 2475 ---- ---- ---- ---- 410.50 -13.70 424.20 2500 ---- ---- ---- ---- 431.70 -14.00 445.70 2525 ---- ---- ---- ---- 453.20 -14.20 467.40 2550 ---- ---- ---- ---- 474.90 -14.50 489.40 2575 ---- ---- ---- ---- 496.90 -14.60 511.50 2600 ---- ---- ---- ---- 519.00 -14.90 533.90 2625 ---- ---- ---- ---- 541.40 -15.10 556.50 2650 ---- ---- ---- ---- 563.90 -15.30 579.20 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .40 .00 .40 1100 ---- ---- ---- ---- .40 -.10 .50 1125 ---- ---- ---- ---- .50 -.10 .60 1150 ---- ---- ---- ---- .70 -.10 .80 1175 ---- ---- ---- ---- .80 -.10 .90 1200 ---- ---- ---- ---- 1.00 -.10 1.10 1220 ---- ---- ---- ---- 1.20 -.10 1.30 1225 ---- ---- ---- ---- 1.30 -.10 1.40 1230 ---- ---- ---- ---- 1.30 -.20 1.50 1240 ---- ---- ---- ---- 1.40 -.20 1.60 1250 ---- ---- ---- ---- 1.50 -.20 1.70 1260 ---- ---- ---- ---- 1.60 -.20 1.80 1270 ---- ---- ---- ---- 1.80 -.20 2.00 1275 ---- ---- ---- ---- 1.80 -.20 2.00 1280 ---- ---- ---- ---- 1.90 -.20 2.10 1290 ---- ---- ---- ---- 2.10 -.20 2.30 1300 ---- ---- ---- ---- 2.20 -.30 2.50 1310 ---- ---- ---- ---- 2.40 -.20 2.60 1315 ---- ---- ---- ---- 2.50 -.20 2.70 1320 ---- ---- ---- ---- 2.60 -.20 2.80 1325 ---- ---- ---- ---- 2.70 -.20 2.90 1330 ---- ---- ---- ---- 2.80 -.30 3.10 1335 ---- ---- ---- ---- 2.90 -.30 3.20 1340 ---- ---- ---- ---- 3.00 -.30 3.30 1345 ---- ---- ---- ---- 3.10 -.30 3.40 1350 ---- ---- ---- ---- 3.20 -.30 3.50 1355 ---- ---- ---- ---- 3.30 -.30 3.60 1360 ---- ---- ---- ---- 3.40 -.40 3.80 1365 ---- ---- ---- ---- 3.50 -.40 3.90 1370 ---- ---- ---- ---- 3.60 -.40 4.00 1375 ---- ---- ---- ---- 3.80 -.40 4.20 1380 ---- ---- ---- ---- 3.90 -.40 4.30 1385 ---- ---- ---- ---- 4.00 -.50 4.50 1390 ---- ---- ---- ---- 4.20 -.40 4.60 1395 ---- ---- ---- ---- 4.30 -.50 4.80 1400 ---- ---- ---- ---- 4.50 -.40 4.90 1405 ---- ---- ---- ---- 4.60 -.50 5.10 1410 ---- ---- ---- ---- 4.80 -.40 5.20 1415 ---- ---- ---- ---- 4.90 -.50 5.40 1420 ---- ---- ---- ---- 5.10 -.50 5.60 1425 ---- ---- ---- ---- 5.20 -.60 5.80 1430 ---- ---- ---- ---- 5.40 -.60 6.00 1435 ---- ---- ---- ---- 5.60 -.60 6.20 1440 ---- ---- ---- ---- 5.80 -.60 6.40 1445 ---- ---- ---- ---- 6.00 -.60 6.60 1450 ---- ---- ---- ---- 6.20 -.60 6.80 1455 ---- ---- ---- ---- 6.40 -.60 7.00 1460 ---- ---- ---- ---- 6.60 -.60 7.20 1465 ---- ---- ---- ---- 6.80 -.60 7.40 1470 ---- ---- ---- ---- 7.00 -.70 7.70 1475 ---- ---- ---- ---- 7.20 -.70 7.90 1480 ---- ---- ---- ---- 7.40 -.70 8.10 1485 ---- ---- ---- ---- 7.60 -.80 8.40 1490 ---- ---- ---- ---- 7.90 -.70 8.60 1495 ---- ---- ---- ---- 8.10 -.80 8.90 1500 ---- ---- ---- ---- 8.40 -.80 9.20 1505 ---- ---- ---- ---- 8.60 -.90 9.50 1510 ---- ---- ---- ---- 8.90 -.80 9.70 1515 ---- ---- ---- ---- 9.10 -.90 10.00 1520 ---- ---- ---- ---- 9.40 -.90 10.30 1525 ---- ---- ---- ---- 9.70 -.90 10.60 1530 ---- ---- ---- ---- 10.00 -.90 10.90 1535 ---- ---- ---- ---- 10.30 -1.00 11.30 1540 ---- ---- ---- ---- 10.60 -1.00 11.60 1545 ---- ---- ---- ---- 10.90 -1.00 11.90 1550 ---- ---- ---- ---- 11.20 -1.10 12.30 1555 ---- ---- ---- ---- 11.50 -1.10 12.60 1560 ---- ---- ---- ---- 11.90 -1.10 13.00 1565 ---- ---- ---- ---- 12.20 -1.10 13.30 1570 ---- ---- ---- ---- 12.50 -1.20 13.70 1575 ---- ---- ---- ---- 12.90 -1.20 14.10 1580 ---- ---- ---- ---- 13.30 -1.20 14.50 1585 ---- ---- ---- ---- 13.60 -1.30 14.90 1590 ---- ---- ---- ---- 14.00 -1.30 15.30 1595 ---- ---- ---- ---- 14.40 -1.30 15.70 1600 ---- ---- ---- ---- 14.80 -1.30 16.10 1605 ---- ---- ---- ---- 15.20 -1.40 16.60 1610 ---- ---- ---- ---- 15.60 -1.40 17.00 1615 ---- ---- ---- ---- 16.00 -1.50 17.50 1620 ---- ---- ---- ---- 16.50 -1.40 17.90 1625 ---- ---- ---- ---- 16.90 -1.50 18.40 1630 ---- ---- ---- ---- 17.40 -1.50 18.90 1635 ---- ---- ---- ---- 17.80 -1.60 19.40 1640 ---- ---- ---- ---- 18.30 -1.60 19.90 1645 ---- ---- ---- ---- 18.80 -1.60 20.40 1650 ---- ---- ---- ---- 19.30 -1.70 21.00 1655 ---- ---- ---- ---- 19.80 -1.70 21.50 1660 ---- ---- ---- ---- 20.30 -1.80 22.10 1665 ---- ---- ---- ---- 20.80 -1.80 22.60 1670 ---- ---- ---- ---- 21.30 -1.90 23.20 1675 ---- ---- ---- ---- 21.90 -1.90 23.80 1680 ---- ---- ---- ---- 22.40 -2.00 24.40 1685 ---- ---- ---- ---- 23.00 -2.00 25.00 1690 ---- ---- ---- ---- 23.60 -2.00 25.60 1695 ---- ---- ---- ---- 24.20 -2.10 26.30 1700 ---- ---- ---- ---- 24.80 -2.10 26.90 1705 ---- ---- ---- ---- 25.40 -2.20 27.60 1710 ---- ---- ---- ---- 26.00 -2.20 28.20 1715 ---- ---- ---- ---- 26.70 -2.20 28.90 1720 ---- ---- ---- ---- 27.30 -2.30 29.60 1725 ---- ---- ---- ---- 28.00 -2.30 30.30 1730 ---- ---- ---- ---- 28.70 -2.40 31.10 1735 ---- ---- ---- ---- 29.40 -2.40 31.80 1740 ---- ---- ---- ---- 30.10 -2.50 32.60 1745 ---- ---- ---- ---- 30.80 -2.50 33.30 1750 ---- ---- ---- ---- 31.50 -2.60 34.10 1755 ---- ---- ---- ---- 32.30 -2.60 34.90 1760 ---- ---- ---- ---- 33.00 -2.70 35.70 1765 ---- ---- ---- ---- 33.80 -2.80 36.60 1770 ---- ---- ---- ---- 34.60 -2.80 37.40 1775 ---- ---- ---- ---- 35.40 -2.90 38.30 1780 ---- ---- ---- ---- 36.20 -2.90 39.10 1785 ---- ---- ---- ---- 37.00 -3.00 40.00 1790 ---- ---- ---- ---- 37.90 -3.00 40.90 1795 ---- ---- ---- ---- 38.70 -3.20 41.90 1800 ---- ---- ---- ---- 39.60 -3.20 42.80 1805 ---- ---- ---- ---- 40.50 -3.20 43.70 1810 ---- ---- ---- ---- 41.40 -3.30 44.70 1815 ---- ---- ---- ---- 42.40 -3.30 45.70 1820 ---- ---- ---- ---- 43.30 -3.40 46.70 1825 ---- ---- ---- ---- 44.30 -3.40 47.70 1830 ---- ---- ---- ---- 45.20 -3.60 48.80 1835 ---- ---- ---- ---- 46.20 -3.60 49.80 1840 ---- ---- ---- ---- 47.20 -3.70 50.90 1845 ---- ---- ---- ---- 48.30 -3.70 52.00 1850 ---- ---- ---- ---- 49.30 -3.80 53.10 700 1855 ---- ---- ---- ---- 50.40 -3.80 54.20 1860 ---- ---- ---- ---- 51.40 -4.00 55.40 1865 ---- ---- ---- ---- 52.50 -4.00 56.50 1870 ---- ---- ---- ---- 53.70 -4.00 57.70 1875 ---- ---- ---- ---- 54.80 -4.20 59.00 1880 ---- ---- ---- ---- 56.00 -4.20 60.20 1885 ---- ---- ---- ---- 57.20 -4.30 61.50 1890 ---- ---- ---- ---- 58.40 -4.30 62.70 1895 ---- ---- ---- ---- 59.60 -4.50 64.10 1900 ---- ---- ---- ---- 60.90 -4.50 65.40 1905 ---- ---- ---- ---- 62.20 -4.60 66.80 1910 ---- ---- ---- ---- 63.50 -4.70 68.20 1915 ---- ---- ---- ---- 64.90 -4.70 69.60 1920 ---- ---- ---- ---- 66.20 -4.80 71.00 1925 ---- ---- ---- ---- 67.60 -4.90 72.50 1930 ---- ---- ---- ---- 69.10 -4.90 74.00 1935 ---- ---- ---- ---- 70.60 -5.00 75.60 1940 ---- ---- ---- ---- 72.10 -5.10 77.20 1945 ---- ---- ---- ---- 73.60 -5.20 78.80 1950 ---- ---- ---- ---- 75.20 -5.30 80.50 1955 ---- ---- ---- ---- 76.80 -5.30 82.10 1960 ---- ---- ---- ---- 78.40 -5.50 83.90 1965 ---- ---- ---- ---- 80.10 -5.50 85.60 1970 ---- ---- ---- ---- 81.80 -5.60 87.40 1975 ---- ---- ---- ---- 83.50 -5.70 89.20 1980 ---- ---- ---- ---- 85.30 -5.80 91.10 1985 ---- ---- ---- ---- 87.10 -5.90 93.00 1990 ---- ---- ---- ---- 89.00 -5.90 94.90 1995 ---- ---- ---- ---- 90.80 -6.10 96.90 2000 ---- ---- ---- ---- 92.80 -6.10 98.90 2005 ---- ---- ---- ---- 94.70 -6.30 101.00 2010 ---- ---- ---- ---- 96.70 -6.30 103.00 2015 ---- ---- ---- ---- 98.70 -6.50 105.20 2020 ---- ---- ---- ---- 100.80 -6.50 107.30 2025 ---- ---- ---- ---- 102.90 -6.60 109.50 2030 ---- ---- ---- ---- 105.00 -6.70 111.70 2035 ---- ---- ---- ---- 107.20 -6.80 114.00 2040 ---- ---- ---- ---- 109.40 -6.90 116.30 2045 ---- ---- ---- ---- 111.60 -7.00 118.60 2050 ---- ---- ---- ---- 113.90 -7.00 120.90 2055 ---- ---- ---- ---- 116.20 -7.10 123.30 2060 ---- ---- ---- ---- 118.50 -7.20 125.70 2065 ---- ---- ---- ---- 120.90 -7.30 128.20 2070 ---- ---- ---- ---- 123.30 -7.40 130.70 2075 ---- ---- ---- ---- 125.70 -7.50 133.20 2080 ---- ---- ---- ---- 128.20 -7.60 135.80 2085 ---- ---- ---- ---- 130.70 -7.70 138.40 2090 ---- ---- ---- ---- 133.20 -7.80 141.00 2095 ---- ---- ---- ---- 135.80 -7.90 143.70 2100 ---- ---- ---- ---- 138.40 -8.00 146.40 2105 ---- ---- ---- ---- 141.10 -8.00 149.10 2110 ---- ---- ---- ---- 143.70 -8.20 151.90 2115 ---- ---- ---- ---- 146.50 -8.20 154.70 2120 ---- ---- ---- ---- 149.20 -8.30 157.50 2125 ---- ---- ---- ---- 152.00 -8.40 160.40 300 2130 ---- ---- ---- ---- 154.80 -8.50 163.30 2135 ---- ---- ---- ---- 157.70 -8.60 166.30 2140 ---- ---- ---- ---- 160.60 -8.60 169.20 2145 ---- ---- ---- ---- 163.50 -8.70 172.20 2150 ---- ---- ---- ---- 166.50 -8.80 175.30 2155 ---- ---- ---- ---- 169.50 -8.90 178.40 2160 ---- ---- ---- ---- 172.50 -9.00 181.50 2165 ---- ---- ---- ---- 175.50 -9.10 184.60 2170 ---- ---- ---- ---- 178.60 -9.20 187.80 2175 ---- ---- ---- ---- 181.70 -9.30 191.00 2180 ---- ---- ---- ---- 184.90 -9.30 194.20 2185 ---- ---- ---- ---- 188.10 -9.40 197.50 2190 ---- ---- ---- ---- 191.30 -9.50 200.80 2195 ---- ---- ---- ---- 194.50 -9.60 204.10 2200 ---- ---- ---- ---- 197.80 -9.60 207.40 2205 ---- ---- ---- ---- 201.10 -9.70 210.80 2210 ---- ---- ---- ---- 204.40 -9.80 214.20 2215 ---- ---- ---- ---- 207.70 -9.90 217.60 2220 ---- ---- ---- ---- 211.10 -10.00 221.10 2225 ---- ---- ---- ---- 214.50 -10.00 224.50 2230 ---- ---- ---- ---- 217.90 -10.10 228.00 2235 ---- ---- ---- ---- 221.30 -10.20 231.50 2240 ---- ---- ---- ---- 224.80 -10.30 235.10 2245 ---- ---- ---- ---- 228.30 -10.30 238.60 2250 ---- ---- ---- ---- 231.80 -10.40 242.20 2255 ---- ---- ---- ---- 235.40 -10.40 245.80 2260 ---- ---- ---- ---- 238.90 -10.60 249.50 2265 ---- ---- ---- ---- 242.50 -10.60 253.10 2270 ---- ---- ---- ---- 246.10 -10.70 256.80 2275 ---- ---- ---- ---- 249.70 -10.80 260.50 2280 ---- ---- ---- ---- 253.30 -10.90 264.20 2285 ---- ---- ---- ---- 257.00 -10.90 267.90 2290 ---- ---- ---- ---- 260.70 -11.00 271.70 2295 ---- ---- ---- ---- 264.40 -11.00 275.40 2300 ---- ---- ---- ---- 268.10 -11.10 279.20 2305 ---- ---- ---- ---- 271.80 -11.20 283.00 2310 ---- ---- ---- ---- 275.60 -11.20 286.80 2315 ---- ---- ---- ---- 279.30 -11.40 290.70 2320 ---- ---- ---- ---- 283.10 -11.40 294.50 2325 ---- ---- ---- ---- 286.90 -11.50 298.40 2330 ---- ---- ---- ---- 290.70 -11.50 302.20 2335 ---- ---- ---- ---- 294.60 -11.50 306.10 2340 ---- ---- ---- ---- 298.40 -11.70 310.10 2345 ---- ---- ---- ---- 302.30 -11.70 314.00 2350 ---- ---- ---- ---- 306.20 -11.70 317.90 2355 ---- ---- ---- ---- 310.10 -11.80 321.90 2360 ---- ---- ---- ---- 314.00 -11.80 325.80 2365 ---- ---- ---- ---- 317.90 -11.90 329.80 2370 ---- ---- ---- ---- 321.80 -12.00 333.80 2375 ---- ---- ---- ---- 325.80 -12.00 337.80 2380 ---- ---- ---- ---- 329.70 -12.10 341.80 2385 ---- ---- ---- ---- 333.70 -12.20 345.90 2390 ---- ---- ---- ---- 337.70 -12.20 349.90 2395 ---- ---- ---- ---- 341.70 -12.30 354.00 2400 ---- ---- ---- ---- 345.70 -12.30 358.00 2405 ---- ---- ---- ---- 349.70 -12.40 362.10 2410 ---- ---- ---- ---- 353.80 -12.40 366.20 2415 ---- ---- ---- ---- 357.80 -12.50 370.30 2420 ---- ---- ---- ---- 361.90 -12.50 374.40 2425 ---- ---- ---- ---- 365.90 -12.60 378.50 2430 ---- ---- ---- ---- 370.00 -12.70 382.70 2435 ---- ---- ---- ---- 374.10 -12.70 386.80 2440 ---- ---- ---- ---- 378.20 -12.80 391.00 2450 ---- ---- ---- ---- 386.50 -12.80 399.30 2460 ---- ---- ---- ---- 394.80 -12.90 407.70 2470 ---- ---- ---- ---- 403.10 -13.10 416.20 2475 ---- ---- ---- ---- 407.30 -13.10 420.40 2480 ---- ---- ---- ---- 411.50 -13.10 424.60 2490 ---- ---- ---- ---- 419.90 -13.30 433.20 2500 ---- ---- ---- ---- 428.40 -13.30 441.70 2510 ---- ---- ---- ---- 436.90 -13.40 450.30 2520 ---- ---- ---- ---- 445.40 -13.50 458.90 2525 ---- ---- ---- ---- 449.70 -13.50 463.20 2530 ---- ---- ---- ---- 454.00 -13.60 467.60 2550 ---- ---- ---- ---- 471.20 -13.80 485.00 2575 ---- ---- ---- ---- 493.00 -14.00 507.00 2600 ---- ---- ---- ---- 514.90 -14.20 529.10 2625 ---- ---- ---- ---- 537.10 -14.30 551.40 2650 ---- ---- ---- ---- 559.40 -14.50 573.90 2675 ---- ---- ---- ---- 581.90 -14.70 596.60 2700 ---- ---- ---- ---- 604.50 -14.90 619.40 2725 ---- ---- ---- ---- 627.30 -15.00 642.30 2750 ---- ---- ---- ---- 650.20 -15.20 665.40 2775 ---- ---- ---- ---- 673.20 -15.40 688.60 2800 ---- ---- ---- ---- 696.40 -15.50 711.90 2825 ---- ---- ---- ---- 719.70 -15.60 735.30 2850 ---- ---- ---- ---- 743.10 -15.80 758.90 2875 ---- ---- ---- ---- 766.60 -15.90 782.50 2900 ---- ---- ---- ---- 790.20 -16.00 806.20 2925 ---- ---- ---- ---- 813.80 -16.20 830.00 2950 ---- ---- ---- ---- 837.60 -16.30 853.90 2975 ---- ---- ---- ---- 861.50 -16.40 877.90 3000 ---- ---- ---- ---- 885.40 -16.50 901.90 3100 ---- ---- ---- ---- 981.80 -16.90 998.70 3200 ---- ---- ---- ---- 1079.10 -17.30 1096.40 3300 ---- ---- ---- ---- 1177.30 -17.60 1194.90 3400 ---- ---- ---- ---- 1276.00 -17.90 1293.90 3500 ---- ---- ---- ---- 1375.20 -18.20 1393.40 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .50 -.10 .60 1100 ---- ---- ---- ---- .60 -.10 .70 1125 ---- ---- ---- ---- .80 -.10 .90 1150 ---- ---- ---- ---- 1.00 -.10 1.10 1175 ---- ---- ---- ---- 1.20 -.10 1.30 1200 ---- ---- ---- ---- 1.50 -.10 1.60 1225 ---- ---- ---- ---- 1.80 -.20 2.00 1250 ---- ---- ---- ---- 2.20 -.20 2.40 1270 ---- ---- ---- ---- 2.60 -.20 2.80 1275 ---- ---- ---- ---- 2.70 -.20 2.90 1280 ---- ---- ---- ---- 2.80 -.20 3.00 1290 ---- ---- ---- ---- 3.00 -.30 3.30 1300 ---- ---- ---- ---- 3.20 -.30 3.50 1310 ---- ---- ---- ---- 3.40 -.40 3.80 1320 ---- ---- ---- ---- 3.70 -.30 4.00 1325 ---- ---- ---- ---- 3.80 -.40 4.20 1330 ---- ---- ---- ---- 4.00 -.30 4.30 1340 ---- ---- ---- ---- 4.20 -.40 4.60 1350 ---- ---- ---- ---- 4.50 -.50 5.00 1360 ---- ---- ---- ---- 4.90 -.40 5.30 1370 ---- ---- ---- ---- 5.20 -.50 5.70 1375 ---- ---- ---- ---- 5.40 -.40 5.80 1380 ---- ---- ---- ---- 5.50 -.50 6.00 1385 ---- ---- ---- ---- 5.70 -.50 6.20 1390 ---- ---- ---- ---- 5.90 -.50 6.40 1395 ---- ---- ---- ---- 6.10 -.50 6.60 1400 ---- ---- ---- ---- 6.30 -.60 6.90 1405 ---- ---- ---- ---- 6.50 -.60 7.10 1410 ---- ---- ---- ---- 6.70 -.60 7.30 1415 ---- ---- ---- ---- 6.90 -.60 7.50 1420 ---- ---- ---- ---- 7.20 -.60 7.80 1425 ---- ---- ---- ---- 7.40 -.60 8.00 1430 ---- ---- ---- ---- 7.60 -.70 8.30 1435 ---- ---- ---- ---- 7.90 -.60 8.50 1440 ---- ---- ---- ---- 8.10 -.70 8.80 1445 ---- ---- ---- ---- 8.30 -.80 9.10 1450 ---- ---- ---- ---- 8.60 -.70 9.30 1455 ---- ---- ---- ---- 8.90 -.70 9.60 1460 ---- ---- ---- ---- 9.10 -.80 9.90 1465 ---- ---- ---- ---- 9.40 -.80 10.20 1470 ---- ---- ---- ---- 9.70 -.80 10.50 1475 ---- ---- ---- ---- 10.00 -.80 10.80 1480 ---- ---- ---- ---- 10.30 -.80 11.10 1485 ---- ---- ---- ---- 10.60 -.90 11.50 1490 ---- ---- ---- ---- 10.90 -.90 11.80 1495 ---- ---- ---- ---- 11.20 -.90 12.10 1500 ---- ---- ---- ---- 11.50 -1.00 12.50 1505 ---- ---- ---- ---- 11.90 -.90 12.80 1510 ---- ---- ---- ---- 12.20 -1.00 13.20 1515 ---- ---- ---- ---- 12.60 -1.00 13.60 1520 ---- ---- ---- ---- 12.90 -1.10 14.00 1525 ---- ---- ---- ---- 13.30 -1.00 14.30 1530 ---- ---- ---- ---- 13.60 -1.10 14.70 1535 ---- ---- ---- ---- 14.00 -1.10 15.10 1540 ---- ---- ---- ---- 14.40 -1.20 15.60 1545 ---- ---- ---- ---- 14.80 -1.20 16.00 1550 ---- ---- ---- ---- 15.20 -1.20 16.40 1555 ---- ---- ---- ---- 15.60 -1.30 16.90 1560 ---- ---- ---- ---- 16.00 -1.30 17.30 1565 ---- ---- ---- ---- 16.50 -1.30 17.80 1570 ---- ---- ---- ---- 16.90 -1.30 18.20 1575 ---- ---- ---- ---- 17.40 -1.30 18.70 1580 ---- ---- ---- ---- 17.80 -1.40 19.20 1585 ---- ---- ---- ---- 18.30 -1.40 19.70 1590 ---- ---- ---- ---- 18.80 -1.40 20.20 1595 ---- ---- ---- ---- 19.30 -1.40 20.70 1600 ---- ---- ---- ---- 19.70 -1.60 21.30 1605 ---- ---- ---- ---- 20.30 -1.50 21.80 1610 ---- ---- ---- ---- 20.80 -1.50 22.30 1615 ---- ---- ---- ---- 21.30 -1.60 22.90 1620 ---- ---- ---- ---- 21.80 -1.70 23.50 1625 ---- ---- ---- ---- 22.40 -1.60 24.00 1630 ---- ---- ---- ---- 22.90 -1.70 24.60 1635 ---- ---- ---- ---- 23.50 -1.70 25.20 1640 ---- ---- ---- ---- 24.10 -1.70 25.80 1645 ---- ---- ---- ---- 24.60 -1.90 26.50 1650 ---- ---- ---- ---- 25.20 -1.90 27.10 1655 ---- ---- ---- ---- 25.80 -1.90 27.70 1660 ---- ---- ---- ---- 26.50 -1.90 28.40 1665 ---- ---- ---- ---- 27.10 -2.00 29.10 1670 ---- ---- ---- ---- 27.70 -2.00 29.70 1675 ---- ---- ---- ---- 28.40 -2.00 30.40 1680 ---- ---- ---- ---- 29.00 -2.10 31.10 1685 ---- ---- ---- ---- 29.70 -2.10 31.80 1690 ---- ---- ---- ---- 30.40 -2.10 32.50 1695 ---- ---- ---- ---- 31.10 -2.20 33.30 1700 ---- ---- ---- ---- 31.80 -2.20 34.00 1705 ---- ---- ---- ---- 32.50 -2.30 34.80 1710 ---- ---- ---- ---- 33.20 -2.30 35.50 1715 ---- ---- ---- ---- 33.90 -2.40 36.30 1720 ---- ---- ---- ---- 34.70 -2.40 37.10 1725 ---- ---- ---- ---- 35.40 -2.50 37.90 1730 ---- ---- ---- ---- 36.20 -2.50 38.70 1735 ---- ---- ---- ---- 37.00 -2.60 39.60 1740 ---- ---- ---- ---- 37.80 -2.60 40.40 1745 ---- ---- ---- ---- 38.60 -2.70 41.30 1750 ---- ---- ---- ---- 39.40 -2.70 42.10 1755 ---- ---- ---- ---- 40.20 -2.80 43.00 1760 ---- ---- ---- ---- 41.10 -2.80 43.90 1765 ---- ---- ---- ---- 41.90 -2.90 44.80 1770 ---- ---- ---- ---- 42.80 -2.90 45.70 1775 ---- ---- ---- ---- 43.70 -2.90 46.60 1780 ---- ---- ---- ---- 44.60 -3.00 47.60 1785 ---- ---- ---- ---- 45.50 -3.00 48.50 1790 ---- ---- ---- ---- 46.40 -3.10 49.50 1795 ---- ---- ---- ---- 47.30 -3.20 50.50 1800 ---- ---- ---- ---- 48.20 -3.30 51.50 1805 ---- ---- ---- ---- 49.20 -3.30 52.50 1810 ---- ---- ---- ---- 50.20 -3.30 53.50 1815 ---- ---- ---- ---- 51.10 -3.40 54.50 1820 ---- ---- ---- ---- 52.10 -3.40 55.50 1825 ---- ---- ---- ---- 53.10 -3.50 56.60 1830 ---- ---- ---- ---- 54.10 -3.60 57.70 1835 ---- ---- ---- ---- 55.20 -3.60 58.80 1840 ---- ---- ---- ---- 56.20 -3.60 59.80 1845 ---- ---- ---- ---- 57.30 -3.70 61.00 1850 ---- ---- ---- ---- 58.30 -3.80 62.10 1855 ---- ---- ---- ---- 59.40 -3.80 63.20 1860 ---- ---- ---- ---- 60.50 -3.90 64.40 1865 ---- ---- ---- ---- 61.60 -3.90 65.50 1870 ---- ---- ---- ---- 62.70 -4.00 66.70 1875 ---- ---- ---- ---- 63.80 -4.10 67.90 1880 ---- ---- ---- ---- 65.00 -4.10 69.10 1885 ---- ---- ---- ---- 66.10 -4.20 70.30 1890 ---- ---- ---- ---- 67.30 -4.30 71.60 1895 ---- ---- ---- ---- 68.50 -4.30 72.80 1900 ---- ---- ---- ---- 69.70 -4.40 74.10 1905 ---- ---- ---- ---- 71.00 -4.40 75.40 1910 ---- ---- ---- ---- 72.20 -4.50 76.70 1915 ---- ---- ---- ---- 73.50 -4.60 78.10 1920 ---- ---- ---- ---- 74.80 -4.60 79.40 1925 ---- ---- ---- ---- 76.20 -4.60 80.80 1930 ---- ---- ---- ---- 77.50 -4.80 82.30 1935 ---- ---- ---- ---- 78.90 -4.80 83.70 1940 ---- ---- ---- ---- 80.30 -4.90 85.20 1945 ---- ---- ---- ---- 81.80 -4.90 86.70 1950 ---- ---- ---- ---- 83.30 -5.00 88.30 1955 ---- ---- ---- ---- 84.80 -5.10 89.90 1960 ---- ---- ---- ---- 86.30 -5.20 91.50 1965 ---- ---- ---- ---- 87.90 -5.20 93.10 1970 ---- ---- ---- ---- 89.50 -5.30 94.80 1975 ---- ---- ---- ---- 91.20 -5.30 96.50 1980 ---- ---- ---- ---- 92.80 -5.50 98.30 1985 ---- ---- ---- ---- 94.60 -5.50 100.10 1990 ---- ---- ---- ---- 96.30 -5.60 101.90 1995 ---- ---- ---- ---- 98.10 -5.70 103.80 2000 ---- ---- ---- ---- 99.90 -5.80 105.70 2005 ---- ---- ---- ---- 101.80 -5.80 107.60 2010 ---- ---- ---- ---- 103.60 -5.90 109.50 2015 ---- ---- ---- ---- 105.50 -6.00 111.50 2020 ---- ---- ---- ---- 107.50 -6.00 113.50 2025 ---- ---- ---- ---- 109.40 -6.20 115.60 2030 ---- ---- ---- ---- 111.40 -6.20 117.60 2035 ---- ---- ---- ---- 113.50 -6.20 119.70 2040 ---- ---- ---- ---- 115.50 -6.40 121.90 2045 ---- ---- ---- ---- 117.60 -6.40 124.00 2050 ---- ---- ---- ---- 119.70 -6.60 126.30 2055 ---- ---- ---- ---- 121.90 -6.60 128.50 2060 ---- ---- ---- ---- 124.10 -6.70 130.80 2065 ---- ---- ---- ---- 126.30 -6.80 133.10 2070 ---- ---- ---- ---- 128.60 -6.80 135.40 2075 ---- ---- ---- ---- 130.90 -6.90 137.80 2080 ---- ---- ---- ---- 133.20 -7.00 140.20 2085 ---- ---- ---- ---- 135.50 -7.10 142.60 2090 ---- ---- ---- ---- 137.90 -7.20 145.10 2095 ---- ---- ---- ---- 140.40 -7.20 147.60 2100 ---- ---- ---- ---- 142.80 -7.30 150.10 2105 ---- ---- ---- ---- 145.30 -7.40 152.70 2110 ---- ---- ---- ---- 147.80 -7.50 155.30 2115 ---- ---- ---- ---- 150.40 -7.50 157.90 2120 ---- ---- ---- ---- 153.00 -7.60 160.60 2125 ---- ---- ---- ---- 155.60 -7.70 163.30 2130 ---- ---- ---- ---- 158.30 -7.80 166.10 2135 ---- ---- ---- ---- 161.00 -7.80 168.80 2140 ---- ---- ---- ---- 163.70 -7.90 171.60 2145 ---- ---- ---- ---- 166.50 -8.00 174.50 2150 ---- ---- ---- ---- 169.30 -8.00 177.30 2155 ---- ---- ---- ---- 172.10 -8.10 180.20 2160 ---- ---- ---- ---- 175.00 -8.20 183.20 2165 ---- ---- ---- ---- 177.80 -8.30 186.10 2170 ---- ---- ---- ---- 180.80 -8.30 189.10 2175 ---- ---- ---- ---- 183.70 -8.50 192.20 2180 ---- ---- ---- ---- 186.70 -8.50 195.20 2185 ---- ---- ---- ---- 189.70 -8.60 198.30 2190 ---- ---- ---- ---- 192.80 -8.60 201.40 2195 ---- ---- ---- ---- 195.80 -8.80 204.60 2200 ---- ---- ---- ---- 198.90 -8.90 207.80 2205 ---- ---- ---- ---- 202.10 -8.90 211.00 2210 ---- ---- ---- ---- 205.20 -9.00 214.20 2215 ---- ---- ---- ---- 208.40 -9.00 217.40 2220 ---- ---- ---- ---- 211.60 -9.10 220.70 2225 ---- ---- ---- ---- 214.90 -9.10 224.00 2230 ---- ---- ---- ---- 218.10 -9.30 227.40 2235 ---- ---- ---- ---- 221.40 -9.30 230.70 2240 ---- ---- ---- ---- 224.80 -9.30 234.10 2245 ---- ---- ---- ---- 228.10 -9.40 237.50 2250 ---- ---- ---- ---- 231.50 -9.50 241.00 2255 ---- ---- ---- ---- 234.90 -9.50 244.40 2260 ---- ---- ---- ---- 238.30 -9.60 247.90 2265 ---- ---- ---- ---- 241.70 -9.70 251.40 2270 ---- ---- ---- ---- 245.20 -9.70 254.90 2275 ---- ---- ---- ---- 248.60 -9.90 258.50 2280 ---- ---- ---- ---- 252.10 -9.90 262.00 2285 ---- ---- ---- ---- 255.70 -9.90 265.60 2290 ---- ---- ---- ---- 259.20 -10.00 269.20 2295 ---- ---- ---- ---- 262.80 -10.10 272.90 2300 ---- ---- ---- ---- 266.40 -10.10 276.50 2305 ---- ---- ---- ---- 270.00 -10.20 280.20 2310 ---- ---- ---- ---- 273.60 -10.20 283.80 2315 ---- ---- ---- ---- 277.20 -10.30 287.50 2320 ---- ---- ---- ---- 280.90 -10.40 291.30 2325 ---- ---- ---- ---- 284.60 -10.40 295.00 2330 ---- ---- ---- ---- 288.20 -10.50 298.70 2335 ---- ---- ---- ---- 292.00 -10.50 302.50 2340 ---- ---- ---- ---- 295.70 -10.60 306.30 2345 ---- ---- ---- ---- 299.40 -10.70 310.10 2350 ---- ---- ---- ---- 303.20 -10.70 313.90 2355 ---- ---- ---- ---- 306.90 -10.80 317.70 2360 ---- ---- ---- ---- 310.70 -10.90 321.60 2365 ---- ---- ---- ---- 314.50 -10.90 325.40 2370 ---- ---- ---- ---- 318.30 -11.00 329.30 2375 ---- ---- ---- ---- 322.20 -11.00 333.20 2380 ---- ---- ---- ---- 326.00 -11.10 337.10 2385 ---- ---- ---- ---- 329.80 -11.20 341.00 2390 ---- ---- ---- ---- 333.70 -11.20 344.90 2395 ---- ---- ---- ---- 337.60 -11.20 348.80 2400 ---- ---- ---- ---- 341.50 -11.20 352.70 2405 ---- ---- ---- ---- 345.40 -11.30 356.70 2410 ---- ---- ---- ---- 349.30 -11.40 360.70 2415 ---- ---- ---- ---- 353.20 -11.40 364.60 2420 ---- ---- ---- ---- 357.20 -11.40 368.60 2425 ---- ---- ---- ---- 361.10 -11.50 372.60 2430 ---- ---- ---- ---- 365.10 -11.50 376.60 2435 ---- ---- ---- ---- 369.00 -11.70 380.70 2440 ---- ---- ---- ---- 373.00 -11.70 384.70 2445 ---- ---- ---- ---- 377.00 -11.70 388.70 2450 ---- ---- ---- ---- 381.00 -11.80 392.80 2455 ---- ---- ---- ---- 385.00 -11.90 396.90 2460 ---- ---- ---- ---- 389.10 -11.80 400.90 2470 ---- ---- ---- ---- 397.20 -11.90 409.10 2475 ---- ---- ---- ---- 401.20 -12.00 413.20 2480 ---- ---- ---- ---- 405.30 -12.00 417.30 2490 ---- ---- ---- ---- 413.50 -12.10 425.60 2500 ---- ---- ---- ---- 421.70 -12.20 433.90 2510 ---- ---- ---- ---- 429.90 -12.30 442.20 2520 ---- ---- ---- ---- 438.20 -12.40 450.60 2525 ---- ---- ---- ---- 442.40 -12.40 454.80 2530 ---- ---- ---- ---- 446.60 -12.40 459.00 2540 ---- ---- ---- ---- 454.90 -12.60 467.50 2550 ---- ---- ---- ---- 463.30 -12.70 476.00 2560 ---- ---- ---- ---- 471.80 -12.70 484.50 2575 ---- ---- ---- ---- 484.50 -12.80 497.30 2600 ---- ---- ---- ---- 505.80 -13.10 518.90 2625 ---- ---- ---- ---- 527.40 -13.20 540.60 2650 ---- ---- ---- ---- 549.10 -13.40 562.50 2675 ---- ---- ---- ---- 571.00 -13.60 584.60 2700 ---- ---- ---- ---- 593.10 -13.70 606.80 2725 ---- ---- ---- ---- 615.30 -13.90 629.20 2750 ---- ---- ---- ---- 637.70 -14.00 651.70 3000 ---- ---- ---- ---- 867.80 -15.30 883.10 3500 ---- ---- ---- ---- 1349.40 -17.00 1366.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.30 -.60 8.90 1350 ---- ---- ---- ---- 9.40 -.70 10.10 1375 ---- ---- ---- ---- 10.60 -.80 11.40 1400 ---- ---- ---- ---- 12.00 -.80 12.80 1425 ---- ---- ---- ---- 13.50 -.90 14.40 1450 ---- ---- ---- ---- 15.10 -1.00 16.10 1475 ---- ---- ---- ---- 16.80 -1.10 17.90 1500 ---- ---- ---- ---- 18.70 -1.30 20.00 1520 ---- ---- ---- ---- 20.40 -1.30 21.70 1525 ---- ---- ---- ---- 20.80 -1.40 22.20 1530 ---- ---- ---- ---- 21.30 -1.40 22.70 1540 ---- ---- ---- ---- 22.20 -1.40 23.60 1550 ---- ---- ---- ---- 23.10 -1.50 24.60 1560 ---- ---- ---- ---- 24.10 -1.50 25.60 1570 ---- ---- ---- ---- 25.10 -1.60 26.70 1575 ---- ---- ---- ---- 25.60 -1.60 27.20 1580 ---- ---- ---- ---- 26.10 -1.60 27.70 1590 ---- ---- ---- ---- 27.10 -1.80 28.90 1600 ---- ---- ---- ---- 28.20 -1.80 30.00 1610 ---- ---- ---- ---- 29.40 -1.80 31.20 1615 ---- ---- ---- ---- 29.90 -1.90 31.80 1620 ---- ---- ---- ---- 30.50 -1.90 32.40 1625 ---- ---- ---- ---- 31.10 -1.90 33.00 1630 ---- ---- ---- ---- 31.70 -2.00 33.70 1635 ---- ---- ---- ---- 32.30 -2.00 34.30 1640 ---- ---- ---- ---- 32.90 -2.10 35.00 1645 ---- ---- ---- ---- 33.60 -2.00 35.60 1650 ---- ---- ---- ---- 34.20 -2.10 36.30 1655 ---- ---- ---- ---- 34.90 -2.10 37.00 1660 ---- ---- ---- ---- 35.50 -2.20 37.70 1665 ---- ---- ---- ---- 36.20 -2.20 38.40 1670 ---- ---- ---- ---- 36.90 -2.20 39.10 1675 ---- ---- ---- ---- 37.50 -2.30 39.80 1680 ---- ---- ---- ---- 38.20 -2.30 40.50 1685 ---- ---- ---- ---- 38.90 -2.40 41.30 1690 ---- ---- ---- ---- 39.70 -2.30 42.00 1695 ---- ---- ---- ---- 40.40 -2.40 42.80 1700 ---- ---- ---- ---- 41.10 -2.50 43.60 1705 ---- ---- ---- ---- 41.90 -2.50 44.40 1710 ---- ---- ---- ---- 42.60 -2.60 45.20 1715 ---- ---- ---- ---- 43.40 -2.60 46.00 1720 ---- ---- ---- ---- 44.20 -2.60 46.80 1725 ---- ---- ---- ---- 45.00 -2.60 47.60 1730 ---- ---- ---- ---- 45.80 -2.70 48.50 1735 ---- ---- ---- ---- 46.60 -2.70 49.30 1740 ---- ---- ---- ---- 47.40 -2.80 50.20 1745 ---- ---- ---- ---- 48.20 -2.90 51.10 1750 ---- ---- ---- ---- 49.10 -2.80 51.90 1755 ---- ---- ---- ---- 49.90 -2.90 52.80 1760 ---- ---- ---- ---- 50.80 -3.00 53.80 1765 ---- ---- ---- ---- 51.70 -3.00 54.70 1770 ---- ---- ---- ---- 52.60 -3.00 55.60 1775 ---- ---- ---- ---- 53.50 -3.10 56.60 1780 ---- ---- ---- ---- 54.40 -3.10 57.50 1785 ---- ---- ---- ---- 55.30 -3.20 58.50 1790 ---- ---- ---- ---- 56.30 -3.20 59.50 1795 ---- ---- ---- ---- 57.20 -3.30 60.50 1800 ---- ---- ---- ---- 58.20 -3.30 61.50 1805 ---- ---- ---- ---- 59.10 -3.40 62.50 1810 ---- ---- ---- ---- 60.10 -3.40 63.50 1815 ---- ---- ---- ---- 61.10 -3.50 64.60 1820 ---- ---- ---- ---- 62.10 -3.60 65.70 1825 ---- ---- ---- ---- 63.20 -3.50 66.70 1830 ---- ---- ---- ---- 64.20 -3.60 67.80 1835 ---- ---- ---- ---- 65.30 -3.60 68.90 1840 ---- ---- ---- ---- 66.30 -3.70 70.00 1845 ---- ---- ---- ---- 67.40 -3.80 71.20 1850 ---- ---- ---- ---- 68.50 -3.80 72.30 1855 ---- ---- ---- ---- 69.60 -3.90 73.50 1860 ---- ---- ---- ---- 70.70 -3.90 74.60 1865 ---- ---- ---- ---- 71.90 -3.90 75.80 1870 ---- ---- ---- ---- 73.00 -4.00 77.00 1875 ---- ---- ---- ---- 74.20 -4.00 78.20 1880 ---- ---- ---- ---- 75.30 -4.20 79.50 1885 ---- ---- ---- ---- 76.50 -4.20 80.70 1890 ---- ---- ---- ---- 77.70 -4.30 82.00 1895 ---- ---- ---- ---- 78.90 -4.30 83.20 1900 ---- ---- ---- ---- 80.20 -4.30 84.50 1905 ---- ---- ---- ---- 81.40 -4.40 85.80 1910 ---- ---- ---- ---- 82.70 -4.50 87.20 1915 ---- ---- ---- ---- 84.00 -4.50 88.50 1920 ---- ---- ---- ---- 85.30 -4.60 89.90 1925 ---- ---- ---- ---- 86.60 -4.70 91.30 1930 ---- ---- ---- ---- 88.00 -4.70 92.70 1935 ---- ---- ---- ---- 89.40 -4.70 94.10 1940 ---- ---- ---- ---- 90.80 -4.80 95.60 1945 ---- ---- ---- ---- 92.20 -4.90 97.10 1950 ---- ---- ---- ---- 93.70 -4.90 98.60 1955 ---- ---- ---- ---- 95.10 -5.10 100.20 1960 ---- ---- ---- ---- 96.70 -5.00 101.70 1965 ---- ---- ---- ---- 98.20 -5.10 103.30 1970 ---- ---- ---- ---- 99.80 -5.20 105.00 1975 ---- ---- ---- ---- 101.40 -5.20 106.60 1980 ---- ---- ---- ---- 103.00 -5.30 108.30 1985 ---- ---- ---- ---- 104.60 -5.40 110.00 1990 ---- ---- ---- ---- 106.30 -5.50 111.80 1995 ---- ---- ---- ---- 108.10 -5.50 113.60 2000 ---- ---- ---- ---- 109.80 -5.60 115.40 2005 ---- ---- ---- ---- 111.60 -5.70 117.30 2010 ---- ---- ---- ---- 113.40 -5.70 119.10 2015 ---- ---- ---- ---- 115.30 -5.80 121.10 2020 ---- ---- ---- ---- 117.20 -5.80 123.00 2025 ---- ---- ---- ---- 119.10 -5.90 125.00 2030 ---- ---- ---- ---- 121.00 -6.00 127.00 2035 ---- ---- ---- ---- 123.00 -6.10 129.10 2040 ---- ---- ---- ---- 125.10 -6.10 131.20 2045 ---- ---- ---- ---- 127.10 -6.20 133.30 2050 ---- ---- ---- ---- 129.20 -6.30 135.50 2055 ---- ---- ---- ---- 131.30 -6.40 137.70 2060 ---- ---- ---- ---- 133.50 -6.40 139.90 2065 ---- ---- ---- ---- 135.70 -6.40 142.10 2070 ---- ---- ---- ---- 137.90 -6.50 144.40 2075 ---- ---- ---- ---- 140.10 -6.60 146.70 2080 ---- ---- ---- ---- 142.40 -6.70 149.10 2085 ---- ---- ---- ---- 144.70 -6.70 151.40 2090 ---- ---- ---- ---- 147.00 -6.90 153.90 2095 ---- ---- ---- ---- 149.40 -6.90 156.30 2100 ---- ---- ---- ---- 151.80 -7.00 158.80 2105 ---- ---- ---- ---- 154.20 -7.10 161.30 2110 ---- ---- ---- ---- 156.70 -7.10 163.80 2115 ---- ---- ---- ---- 159.20 -7.10 166.30 2120 ---- ---- ---- ---- 161.70 -7.20 168.90 2125 ---- ---- ---- ---- 164.30 -7.30 171.60 2130 ---- ---- ---- ---- 166.80 -7.40 174.20 2135 ---- ---- ---- ---- 169.50 -7.40 176.90 2140 ---- ---- ---- ---- 172.10 -7.50 179.60 2145 ---- ---- ---- ---- 174.80 -7.60 182.40 2150 ---- ---- ---- ---- 177.50 -7.70 185.20 2155 ---- ---- ---- ---- 180.30 -7.70 188.00 2160 ---- ---- ---- ---- 183.00 -7.80 190.80 2165 ---- ---- ---- ---- 185.90 -7.80 193.70 2170 ---- ---- ---- ---- 188.70 -7.90 196.60 2175 ---- ---- ---- ---- 191.60 -8.00 199.60 2180 ---- ---- ---- ---- 194.50 -8.00 202.50 2185 ---- ---- ---- ---- 197.40 -8.20 205.60 2190 ---- ---- ---- ---- 200.40 -8.20 208.60 2195 ---- ---- ---- ---- 203.40 -8.30 211.70 2200 ---- ---- ---- ---- 206.50 -8.30 214.80 2205 ---- ---- ---- ---- 209.50 -8.40 217.90 2210 ---- ---- ---- ---- 212.60 -8.50 221.10 2215 ---- ---- ---- ---- 215.70 -8.50 224.20 2220 ---- ---- ---- ---- 218.90 -8.50 227.40 2225 ---- ---- ---- ---- 222.10 -8.60 230.70 2230 ---- ---- ---- ---- 225.30 -8.70 234.00 2235 ---- ---- ---- ---- 228.50 -8.70 237.20 2240 ---- ---- ---- ---- 231.70 -8.90 240.60 2245 ---- ---- ---- ---- 235.00 -8.90 243.90 2250 ---- ---- ---- ---- 238.30 -9.00 247.30 2255 ---- ---- ---- ---- 241.70 -9.00 250.70 2260 ---- ---- ---- ---- 245.00 -9.10 254.10 2265 ---- ---- ---- ---- 248.40 -9.10 257.50 2270 ---- ---- ---- ---- 251.80 -9.20 261.00 2275 ---- ---- ---- ---- 255.20 -9.20 264.40 2280 ---- ---- ---- ---- 258.60 -9.30 267.90 2285 ---- ---- ---- ---- 262.10 -9.40 271.50 2290 ---- ---- ---- ---- 265.60 -9.40 275.00 2295 ---- ---- ---- ---- 269.10 -9.40 278.50 2300 ---- ---- ---- ---- 272.60 -9.50 282.10 2305 ---- ---- ---- ---- 276.10 -9.60 285.70 2310 ---- ---- ---- ---- 279.70 -9.60 289.30 2315 ---- ---- ---- ---- 283.30 -9.70 293.00 2320 ---- ---- ---- ---- 286.90 -9.70 296.60 2325 ---- ---- ---- ---- 290.50 -9.80 300.30 2330 ---- ---- ---- ---- 294.10 -9.90 304.00 2335 ---- ---- ---- ---- 297.70 -10.00 307.70 2340 ---- ---- ---- ---- 301.40 -10.00 311.40 2345 ---- ---- ---- ---- 305.10 -10.00 315.10 2350 ---- ---- ---- ---- 308.80 -10.00 318.80 2355 ---- ---- ---- ---- 312.50 -10.10 322.60 2360 ---- ---- ---- ---- 316.20 -10.20 326.40 2365 ---- ---- ---- ---- 319.90 -10.30 330.20 2370 ---- ---- ---- ---- 323.70 -10.30 334.00 2375 ---- ---- ---- ---- 327.50 -10.30 337.80 2380 ---- ---- ---- ---- 331.20 -10.40 341.60 2385 ---- ---- ---- ---- 335.00 -10.40 345.40 2390 ---- ---- ---- ---- 338.80 -10.50 349.30 2395 ---- ---- ---- ---- 342.60 -10.60 353.20 2400 ---- ---- ---- ---- 346.50 -10.50 357.00 2405 ---- ---- ---- ---- 350.30 -10.60 360.90 2410 ---- ---- ---- ---- 354.20 -10.60 364.80 2415 ---- ---- ---- ---- 358.00 -10.70 368.70 2420 ---- ---- ---- ---- 361.90 -10.70 372.60 2425 ---- ---- ---- ---- 365.80 -10.80 376.60 2430 ---- ---- ---- ---- 369.70 -10.80 380.50 2435 ---- ---- ---- ---- 373.60 -10.90 384.50 2440 ---- ---- ---- ---- 377.50 -10.90 388.40 2445 ---- ---- ---- ---- 381.40 -11.00 392.40 2450 ---- ---- ---- ---- 385.40 -11.00 396.40 2455 ---- ---- ---- ---- 389.30 -11.10 400.40 2460 ---- ---- ---- ---- 393.30 -11.10 404.40 2465 ---- ---- ---- ---- 397.30 -11.10 408.40 2470 ---- ---- ---- ---- 401.20 -11.30 412.50 2475 ---- ---- ---- ---- 405.20 -11.30 416.50 2480 ---- ---- ---- ---- 409.20 -11.30 420.50 2490 ---- ---- ---- ---- 417.30 -11.40 428.70 2500 ---- ---- ---- ---- 425.40 -11.40 436.80 2510 ---- ---- ---- ---- 433.50 -11.50 445.00 2520 ---- ---- ---- ---- 441.60 -11.70 453.30 2525 ---- ---- ---- ---- 445.70 -11.70 457.40 2530 ---- ---- ---- ---- 449.80 -11.70 461.50 2540 ---- ---- ---- ---- 458.10 -11.70 469.80 2550 ---- ---- ---- ---- 466.30 -11.90 478.20 2560 ---- ---- ---- ---- 474.60 -12.00 486.60 2570 ---- ---- ---- ---- 483.00 -12.00 495.00 2575 ---- ---- ---- ---- 487.10 -12.10 499.20 2600 ---- ---- ---- ---- 508.10 -12.30 520.40 2625 ---- ---- ---- ---- 529.40 -12.40 541.80 2650 ---- ---- ---- ---- 550.70 -12.60 563.30 2675 ---- ---- ---- ---- 572.30 -12.70 585.00 2700 ---- ---- ---- ---- 594.00 -12.90 606.90 2725 ---- ---- ---- ---- 615.90 -13.10 629.00 2750 ---- ---- ---- ---- 637.90 -13.20 651.10 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 13.20 -.80 14.00 1375 ---- ---- ---- ---- 14.70 -.90 15.60 1400 ---- ---- ---- ---- 16.40 -.90 17.30 1425 ---- ---- ---- ---- 18.10 -1.10 19.20 1450 ---- ---- ---- ---- 20.00 -1.20 21.20 1475 ---- ---- ---- ---- 22.10 -1.20 23.30 1500 ---- ---- ---- ---- 24.30 -1.30 25.60 1525 ---- ---- ---- ---- 26.70 -1.40 28.10 1530 ---- ---- ---- ---- 27.10 -1.60 28.70 1540 ---- ---- ---- ---- 28.20 -1.50 29.70 1550 ---- ---- ---- ---- 29.20 -1.60 30.80 1560 ---- ---- ---- ---- 30.30 -1.60 31.90 1570 ---- ---- ---- ---- 31.40 -1.70 33.10 1575 ---- ---- ---- ---- 31.90 -1.80 33.70 1580 ---- ---- ---- ---- 32.50 -1.80 34.30 1590 ---- ---- ---- ---- 33.70 -1.80 35.50 1600 ---- ---- ---- ---- 34.90 -1.90 36.80 1610 ---- ---- ---- ---- 36.10 -2.00 38.10 1620 ---- ---- ---- ---- 37.40 -2.00 39.40 1625 ---- ---- ---- ---- 38.00 -2.10 40.10 1630 ---- ---- ---- ---- 38.70 -2.00 40.70 1635 ---- ---- ---- ---- 39.30 -2.10 41.40 1640 ---- ---- ---- ---- 40.00 -2.10 42.10 1645 ---- ---- ---- ---- 40.70 -2.10 42.80 1650 ---- ---- ---- ---- 41.40 -2.20 43.60 1655 ---- ---- ---- ---- 42.00 -2.30 44.30 1660 ---- ---- ---- ---- 42.80 -2.20 45.00 1665 ---- ---- ---- ---- 43.50 -2.30 45.80 1670 ---- ---- ---- ---- 44.20 -2.30 46.50 1675 ---- ---- ---- ---- 44.90 -2.40 47.30 1680 ---- ---- ---- ---- 45.70 -2.40 48.10 1685 ---- ---- ---- ---- 46.40 -2.40 48.80 1690 ---- ---- ---- ---- 47.20 -2.40 49.60 1695 ---- ---- ---- ---- 47.90 -2.50 50.40 1700 ---- ---- ---- ---- 48.70 -2.60 51.30 1705 ---- ---- ---- ---- 49.50 -2.60 52.10 1710 ---- ---- ---- ---- 50.30 -2.60 52.90 1715 ---- ---- ---- ---- 51.10 -2.70 53.80 1720 ---- ---- ---- ---- 51.90 -2.70 54.60 1725 ---- ---- ---- ---- 52.70 -2.80 55.50 1730 ---- ---- ---- ---- 53.60 -2.70 56.30 1735 ---- ---- ---- ---- 54.40 -2.80 57.20 1740 ---- ---- ---- ---- 55.30 -2.80 58.10 1745 ---- ---- ---- ---- 56.20 -2.80 59.00 1750 ---- ---- ---- ---- 57.00 -3.00 60.00 1755 ---- ---- ---- ---- 57.90 -3.00 60.90 1760 ---- ---- ---- ---- 58.80 -3.00 61.80 1765 ---- ---- ---- ---- 59.70 -3.10 62.80 1770 ---- ---- ---- ---- 60.60 -3.10 63.70 1775 ---- ---- ---- ---- 61.60 -3.10 64.70 1780 ---- ---- ---- ---- 62.50 -3.20 65.70 1785 ---- ---- ---- ---- 63.50 -3.20 66.70 1790 ---- ---- ---- ---- 64.40 -3.30 67.70 1795 ---- ---- ---- ---- 65.40 -3.30 68.70 1800 ---- ---- ---- ---- 66.40 -3.30 69.70 1805 ---- ---- ---- ---- 67.40 -3.40 70.80 1810 ---- ---- ---- ---- 68.40 -3.40 71.80 1815 ---- ---- ---- ---- 69.40 -3.50 72.90 1820 ---- ---- ---- ---- 70.40 -3.50 73.90 1825 ---- ---- ---- ---- 71.50 -3.50 75.00 1830 ---- ---- ---- ---- 72.50 -3.60 76.10 1835 ---- ---- ---- ---- 73.60 -3.60 77.20 1840 ---- ---- ---- ---- 74.70 -3.70 78.40 1845 ---- ---- ---- ---- 75.80 -3.70 79.50 1850 ---- ---- ---- ---- 76.90 -3.70 80.60 1855 ---- ---- ---- ---- 78.00 -3.80 81.80 1860 ---- ---- ---- ---- 79.10 -3.90 83.00 1865 ---- ---- ---- ---- 80.20 -4.00 84.20 1870 ---- ---- ---- ---- 81.40 -3.90 85.30 1875 ---- ---- ---- ---- 82.50 -4.10 86.60 1880 ---- ---- ---- ---- 83.70 -4.10 87.80 1885 ---- ---- ---- ---- 84.90 -4.10 89.00 1890 ---- ---- ---- ---- 86.10 -4.20 90.30 1895 ---- ---- ---- ---- 87.30 -4.20 91.50 1900 ---- ---- ---- ---- 88.50 -4.30 92.80 1905 ---- ---- ---- ---- 89.80 -4.30 94.10 1910 ---- ---- ---- ---- 91.00 -4.40 95.40 1915 ---- ---- ---- ---- 92.30 -4.40 96.70 1920 ---- ---- ---- ---- 93.60 -4.40 98.00 1925 ---- ---- ---- ---- 94.90 -4.50 99.40 1930 ---- ---- ---- ---- 96.20 -4.50 100.70 1935 ---- ---- ---- ---- 97.50 -4.60 102.10 1940 ---- ---- ---- ---- 98.90 -4.60 103.50 1945 ---- ---- ---- ---- 100.20 -4.80 105.00 1950 ---- ---- ---- ---- 101.60 -4.80 106.40 1955 ---- ---- ---- ---- 103.00 -4.90 107.90 1960 ---- ---- ---- ---- 104.50 -4.90 109.40 1965 ---- ---- ---- ---- 105.90 -5.00 110.90 1970 ---- ---- ---- ---- 107.40 -5.00 112.40 1975 ---- ---- ---- ---- 108.90 -5.10 114.00 1980 ---- ---- ---- ---- 110.40 -5.20 115.60 1985 ---- ---- ---- ---- 112.00 -5.20 117.20 1990 ---- ---- ---- ---- 113.60 -5.20 118.80 1995 ---- ---- ---- ---- 115.20 -5.30 120.50 2000 ---- ---- ---- ---- 116.90 -5.30 122.20 2005 ---- ---- ---- ---- 118.50 -5.50 124.00 2010 ---- ---- ---- ---- 120.30 -5.40 125.70 2015 ---- ---- ---- ---- 122.00 -5.50 127.50 2020 ---- ---- ---- ---- 123.80 -5.60 129.40 2025 ---- ---- ---- ---- 125.60 -5.60 131.20 2030 ---- ---- ---- ---- 127.40 -5.70 133.10 2035 ---- ---- ---- ---- 129.30 -5.80 135.10 2040 ---- ---- ---- ---- 131.20 -5.80 137.00 2045 ---- ---- ---- ---- 133.10 -5.90 139.00 2050 ---- ---- ---- ---- 135.10 -6.00 141.10 2055 ---- ---- ---- ---- 137.10 -6.00 143.10 2060 ---- ---- ---- ---- 139.20 -6.00 145.20 2065 ---- ---- ---- ---- 141.20 -6.20 147.40 2070 ---- ---- ---- ---- 143.30 -6.20 149.50 2075 ---- ---- ---- ---- 145.50 -6.20 151.70 2080 ---- ---- ---- ---- 147.70 -6.30 154.00 2085 ---- ---- ---- ---- 149.90 -6.30 156.20 2090 ---- ---- ---- ---- 152.10 -6.40 158.50 2095 ---- ---- ---- ---- 154.30 -6.60 160.90 2100 ---- ---- ---- ---- 156.60 -6.60 163.20 2105 ---- ---- ---- ---- 159.00 -6.60 165.60 2110 ---- ---- ---- ---- 161.30 -6.70 168.00 2115 ---- ---- ---- ---- 163.70 -6.70 170.40 2120 ---- ---- ---- ---- 166.10 -6.80 172.90 2125 ---- ---- ---- ---- 168.50 -6.90 175.40 2130 ---- ---- ---- ---- 171.00 -6.90 177.90 2135 ---- ---- ---- ---- 173.50 -7.00 180.50 2140 ---- ---- ---- ---- 176.00 -7.10 183.10 2145 ---- ---- ---- ---- 178.60 -7.10 185.70 2150 ---- ---- ---- ---- 181.20 -7.20 188.40 2155 ---- ---- ---- ---- 183.80 -7.30 191.10 2160 ---- ---- ---- ---- 186.50 -7.30 193.80 2165 ---- ---- ---- ---- 189.10 -7.40 196.50 2170 ---- ---- ---- ---- 191.90 -7.40 199.30 2175 ---- ---- ---- ---- 194.60 -7.50 202.10 2180 ---- ---- ---- ---- 197.40 -7.60 205.00 2185 ---- ---- ---- ---- 200.20 -7.60 207.80 2190 ---- ---- ---- ---- 203.10 -7.60 210.70 2195 ---- ---- ---- ---- 205.90 -7.80 213.70 2200 ---- ---- ---- ---- 208.80 -7.90 216.70 2205 ---- ---- ---- ---- 211.80 -7.90 219.70 2210 ---- ---- ---- ---- 214.80 -7.90 222.70 2215 ---- ---- ---- ---- 217.80 -8.00 225.80 2220 ---- ---- ---- ---- 220.80 -8.00 228.80 2225 ---- ---- ---- ---- 223.90 -8.10 232.00 2230 ---- ---- ---- ---- 227.00 -8.10 235.10 2235 ---- ---- ---- ---- 230.10 -8.20 238.30 2240 ---- ---- ---- ---- 233.20 -8.30 241.50 2245 ---- ---- ---- ---- 236.40 -8.30 244.70 2250 ---- ---- ---- ---- 239.60 -8.40 248.00 2255 ---- ---- ---- ---- 242.80 -8.50 251.30 2260 ---- ---- ---- ---- 246.10 -8.50 254.60 2265 ---- ---- ---- ---- 249.40 -8.50 257.90 2270 ---- ---- ---- ---- 252.70 -8.60 261.30 2275 ---- ---- ---- ---- 256.00 -8.70 264.70 2280 ---- ---- ---- ---- 259.30 -8.80 268.10 2285 ---- ---- ---- ---- 262.70 -8.80 271.50 2290 ---- ---- ---- ---- 266.10 -8.80 274.90 2295 ---- ---- ---- ---- 269.50 -8.90 278.40 2300 ---- ---- ---- ---- 272.90 -9.00 281.90 2305 ---- ---- ---- ---- 276.40 -9.00 285.40 2310 ---- ---- ---- ---- 279.90 -9.00 288.90 2315 ---- ---- ---- ---- 283.40 -9.10 292.50 2320 ---- ---- ---- ---- 286.90 -9.10 296.00 2325 ---- ---- ---- ---- 290.40 -9.20 299.60 2330 ---- ---- ---- ---- 294.00 -9.20 303.20 2335 ---- ---- ---- ---- 297.50 -9.40 306.90 2340 ---- ---- ---- ---- 301.10 -9.40 310.50 2345 ---- ---- ---- ---- 304.70 -9.40 314.10 2350 ---- ---- ---- ---- 308.40 -9.40 317.80 2355 ---- ---- ---- ---- 312.00 -9.50 321.50 2360 ---- ---- ---- ---- 315.70 -9.50 325.20 2365 ---- ---- ---- ---- 319.30 -9.60 328.90 2370 ---- ---- ---- ---- 323.00 -9.60 332.60 2375 ---- ---- ---- ---- 326.70 -9.70 336.40 2380 ---- ---- ---- ---- 330.40 -9.80 340.20 2385 ---- ---- ---- ---- 334.10 -9.80 343.90 2390 ---- ---- ---- ---- 337.90 -9.80 347.70 2395 ---- ---- ---- ---- 341.60 -9.90 351.50 2400 ---- ---- ---- ---- 345.40 -9.90 355.30 2405 ---- ---- ---- ---- 349.20 -9.90 359.10 2410 ---- ---- ---- ---- 353.00 -10.00 363.00 2415 ---- ---- ---- ---- 356.80 -10.00 366.80 2420 ---- ---- ---- ---- 360.60 -10.10 370.70 2425 ---- ---- ---- ---- 364.40 -10.20 374.60 2430 ---- ---- ---- ---- 368.30 -10.10 378.40 2435 ---- ---- ---- ---- 372.10 -10.20 382.30 2440 ---- ---- ---- ---- 376.00 -10.20 386.20 2445 ---- ---- ---- ---- 379.80 -10.30 390.10 2450 ---- ---- ---- ---- 383.70 -10.40 394.10 2455 ---- ---- ---- ---- 387.60 -10.40 398.00 2460 ---- ---- ---- ---- 391.50 -10.50 402.00 2465 ---- ---- ---- ---- 395.40 -10.50 405.90 2470 ---- ---- ---- ---- 399.30 -10.60 409.90 2475 ---- ---- ---- ---- 403.30 -10.50 413.80 2480 ---- ---- ---- ---- 407.20 -10.60 417.80 2485 ---- ---- ---- ---- 411.20 -10.60 421.80 2490 ---- ---- ---- ---- 415.10 -10.70 425.80 2495 ---- ---- ---- ---- 419.10 -10.70 429.80 2500 ---- ---- ---- ---- 423.10 -10.80 433.90 2510 ---- ---- ---- ---- 431.10 -10.80 441.90 2520 ---- ---- ---- ---- 439.10 -11.00 450.10 2525 ---- ---- ---- ---- 443.20 -10.90 454.10 2530 ---- ---- ---- ---- 447.20 -11.00 458.20 2540 ---- ---- ---- ---- 455.30 -11.10 466.40 2550 ---- ---- ---- ---- 463.50 -11.10 474.60 2560 ---- ---- ---- ---- 471.60 -11.30 482.90 2570 ---- ---- ---- ---- 479.90 -11.20 491.10 2575 ---- ---- ---- ---- 484.00 -11.30 495.30 2580 ---- ---- ---- ---- 488.10 -11.40 499.50 2590 ---- ---- ---- ---- 496.40 -11.40 507.80 2600 ---- ---- ---- ---- 504.70 -11.50 516.20 2625 ---- ---- ---- ---- 525.60 -11.70 537.30 2650 ---- ---- ---- ---- 546.70 -11.80 558.50 2675 ---- ---- ---- ---- 568.00 -12.00 580.00 2700 ---- ---- ---- ---- 589.40 -12.20 601.60 2725 ---- ---- ---- ---- 611.00 -12.30 623.30 2750 ---- ---- ---- ---- 632.80 -12.40 645.20 2775 ---- ---- ---- ---- 654.70 -12.50 667.20 2800 ---- ---- ---- ---- 676.70 -12.70 689.40 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.50 -.90 18.40 1375 ---- ---- ---- ---- 19.30 -1.00 20.30 1400 ---- ---- ---- ---- 21.20 -1.10 22.30 1425 ---- ---- ---- ---- 23.20 -1.20 24.40 1450 ---- ---- ---- ---- 25.40 -1.30 26.70 1475 ---- ---- ---- ---- 27.70 -1.40 29.10 1500 ---- ---- ---- ---- 30.20 -1.50 31.70 1525 ---- ---- ---- ---- 32.90 -1.60 34.50 1550 ---- ---- ---- ---- 35.70 -1.80 37.50 1560 ---- ---- ---- ---- 36.90 -1.80 38.70 1570 ---- ---- ---- ---- 38.10 -1.90 40.00 1575 ---- ---- ---- ---- 38.70 -1.90 40.60 1580 ---- ---- ---- ---- 39.40 -1.90 41.30 1590 ---- ---- ---- ---- 40.60 -2.00 42.60 1600 ---- ---- ---- ---- 41.90 -2.00 43.90 1610 ---- ---- ---- ---- 43.30 -2.00 45.30 1620 ---- ---- ---- ---- 44.60 -2.20 46.80 1625 ---- ---- ---- ---- 45.30 -2.20 47.50 1630 ---- ---- ---- ---- 46.00 -2.20 48.20 1640 ---- ---- ---- ---- 47.50 -2.20 49.70 1650 ---- ---- ---- ---- 48.90 -2.30 51.20 1655 ---- ---- ---- ---- 49.70 -2.30 52.00 1660 ---- ---- ---- ---- 50.40 -2.40 52.80 1665 ---- ---- ---- ---- 51.20 -2.40 53.60 1670 ---- ---- ---- ---- 51.90 -2.50 54.40 1675 ---- ---- ---- ---- 52.70 -2.50 55.20 1680 ---- ---- ---- ---- 53.50 -2.50 56.00 1685 ---- ---- ---- ---- 54.30 -2.50 56.80 1690 ---- ---- ---- ---- 55.10 -2.60 57.70 1695 ---- ---- ---- ---- 55.90 -2.60 58.50 1700 ---- ---- ---- ---- 56.70 -2.70 59.40 1705 ---- ---- ---- ---- 57.60 -2.60 60.20 1710 ---- ---- ---- ---- 58.40 -2.70 61.10 1715 ---- ---- ---- ---- 59.30 -2.70 62.00 1720 ---- ---- ---- ---- 60.10 -2.80 62.90 1725 ---- ---- ---- ---- 61.00 -2.80 63.80 1730 ---- ---- ---- ---- 61.90 -2.80 64.70 1735 ---- ---- ---- ---- 62.70 -2.90 65.60 1740 ---- ---- ---- ---- 63.60 -3.00 66.60 1745 ---- ---- ---- ---- 64.60 -2.90 67.50 1750 ---- ---- ---- ---- 65.50 -3.00 68.50 1755 ---- ---- ---- ---- 66.40 -3.00 69.40 1760 ---- ---- ---- ---- 67.30 -3.10 70.40 1765 ---- ---- ---- ---- 68.30 -3.10 71.40 1770 ---- ---- ---- ---- 69.20 -3.20 72.40 1775 ---- ---- ---- ---- 70.20 -3.20 73.40 1780 ---- ---- ---- ---- 71.20 -3.20 74.40 1785 ---- ---- ---- ---- 72.10 -3.30 75.40 1790 ---- ---- ---- ---- 73.10 -3.30 76.40 1795 ---- ---- ---- ---- 74.10 -3.40 77.50 1800 ---- ---- ---- ---- 75.20 -3.30 78.50 1805 ---- ---- ---- ---- 76.20 -3.40 79.60 1810 ---- ---- ---- ---- 77.20 -3.50 80.70 1815 ---- ---- ---- ---- 78.30 -3.50 81.80 1820 ---- ---- ---- ---- 79.30 -3.60 82.90 1825 ---- ---- ---- ---- 80.40 -3.60 84.00 1830 ---- ---- ---- ---- 81.50 -3.60 85.10 1835 ---- ---- ---- ---- 82.60 -3.60 86.20 1840 ---- ---- ---- ---- 83.70 -3.70 87.40 1845 ---- ---- ---- ---- 84.80 -3.70 88.50 1850 ---- ---- ---- ---- 85.90 -3.80 89.70 1855 ---- ---- ---- ---- 87.00 -3.80 90.80 1860 ---- ---- ---- ---- 88.20 -3.80 92.00 1865 ---- ---- ---- ---- 89.30 -3.90 93.20 1870 ---- ---- ---- ---- 90.50 -3.90 94.40 1875 ---- ---- ---- ---- 91.70 -4.00 95.70 1880 ---- ---- ---- ---- 92.80 -4.10 96.90 1885 ---- ---- ---- ---- 94.00 -4.10 98.10 1890 ---- ---- ---- ---- 95.30 -4.10 99.40 1895 ---- ---- ---- ---- 96.50 -4.20 100.70 1900 ---- ---- ---- ---- 97.70 -4.20 101.90 1905 ---- ---- ---- ---- 99.00 -4.20 103.20 1910 ---- ---- ---- ---- 100.20 -4.30 104.50 1915 ---- ---- ---- ---- 101.50 -4.40 105.90 1920 ---- ---- ---- ---- 102.80 -4.40 107.20 1925 ---- ---- ---- ---- 104.10 -4.40 108.50 1930 ---- ---- ---- ---- 105.40 -4.50 109.90 1935 ---- ---- ---- ---- 106.70 -4.60 111.30 1940 ---- ---- ---- ---- 108.00 -4.60 112.60 1945 ---- ---- ---- ---- 109.40 -4.60 114.00 1950 ---- ---- ---- ---- 110.80 -4.70 115.50 1955 ---- ---- ---- ---- 112.10 -4.80 116.90 1960 ---- ---- ---- ---- 113.60 -4.80 118.40 1965 ---- ---- ---- ---- 115.00 -4.80 119.80 1970 ---- ---- ---- ---- 116.40 -4.90 121.30 1975 ---- ---- ---- ---- 117.90 -5.00 122.90 1980 ---- ---- ---- ---- 119.40 -5.00 124.40 1985 ---- ---- ---- ---- 120.90 -5.10 126.00 1990 ---- ---- ---- ---- 122.50 -5.10 127.60 1995 ---- ---- ---- ---- 124.00 -5.20 129.20 2000 ---- ---- ---- ---- 125.60 -5.30 130.90 2005 ---- ---- ---- ---- 127.30 -5.20 132.50 2010 ---- ---- ---- ---- 128.90 -5.40 134.30 2015 ---- ---- ---- ---- 130.60 -5.40 136.00 2020 ---- ---- ---- ---- 132.30 -5.50 137.80 2025 ---- ---- ---- ---- 134.10 -5.50 139.60 2030 ---- ---- ---- ---- 135.90 -5.50 141.40 2035 ---- ---- ---- ---- 137.70 -5.60 143.30 2040 ---- ---- ---- ---- 139.50 -5.70 145.20 2045 ---- ---- ---- ---- 141.40 -5.70 147.10 2050 ---- ---- ---- ---- 143.30 -5.80 149.10 2055 ---- ---- ---- ---- 145.30 -5.80 151.10 2060 ---- ---- ---- ---- 147.20 -5.90 153.10 2065 ---- ---- ---- ---- 149.20 -6.00 155.20 2070 ---- ---- ---- ---- 151.30 -6.00 157.30 2075 ---- ---- ---- ---- 153.40 -6.00 159.40 2080 ---- ---- ---- ---- 155.50 -6.10 161.60 2085 ---- ---- ---- ---- 157.60 -6.20 163.80 2090 ---- ---- ---- ---- 159.80 -6.20 166.00 2095 ---- ---- ---- ---- 162.00 -6.30 168.30 2100 ---- ---- ---- ---- 164.20 -6.40 170.60 2105 ---- ---- ---- ---- 166.50 -6.40 172.90 2110 ---- ---- ---- ---- 168.80 -6.40 175.20 2115 ---- ---- ---- ---- 171.10 -6.50 177.60 2120 ---- ---- ---- ---- 173.50 -6.50 180.00 2125 ---- ---- ---- ---- 175.80 -6.70 182.50 2130 ---- ---- ---- ---- 178.30 -6.60 184.90 2135 ---- ---- ---- ---- 180.70 -6.70 187.40 2140 ---- ---- ---- ---- 183.20 -6.80 190.00 2145 ---- ---- ---- ---- 185.70 -6.80 192.50 2150 ---- ---- ---- ---- 188.20 -6.90 195.10 2155 ---- ---- ---- ---- 190.80 -6.90 197.70 2160 ---- ---- ---- ---- 193.40 -7.00 200.40 2165 ---- ---- ---- ---- 196.00 -7.10 203.10 2170 ---- ---- ---- ---- 198.60 -7.20 205.80 2175 ---- ---- ---- ---- 201.30 -7.20 208.50 2180 ---- ---- ---- ---- 204.00 -7.30 211.30 2185 ---- ---- ---- ---- 206.80 -7.30 214.10 2190 ---- ---- ---- ---- 209.50 -7.40 216.90 2195 ---- ---- ---- ---- 212.40 -7.40 219.80 2200 ---- ---- ---- ---- 215.20 -7.50 222.70 2205 ---- ---- ---- ---- 218.10 -7.50 225.60 2210 ---- ---- ---- ---- 221.00 -7.60 228.60 2215 ---- ---- ---- ---- 223.90 -7.70 231.60 2220 ---- ---- ---- ---- 226.90 -7.70 234.60 2225 ---- ---- ---- ---- 229.90 -7.70 237.60 2230 ---- ---- ---- ---- 232.90 -7.80 240.70 2235 ---- ---- ---- ---- 236.00 -7.80 243.80 2240 ---- ---- ---- ---- 239.10 -7.90 247.00 2245 ---- ---- ---- ---- 242.20 -7.90 250.10 2250 ---- ---- ---- ---- 245.30 -8.00 253.30 2255 ---- ---- ---- ---- 248.50 -8.10 256.60 2260 ---- ---- ---- ---- 251.70 -8.10 259.80 2265 ---- ---- ---- ---- 254.90 -8.20 263.10 2270 ---- ---- ---- ---- 258.20 -8.20 266.40 2275 ---- ---- ---- ---- 261.40 -8.30 269.70 2280 ---- ---- ---- ---- 264.70 -8.40 273.10 2285 ---- ---- ---- ---- 268.10 -8.30 276.40 2290 ---- ---- ---- ---- 271.40 -8.40 279.80 2295 ---- ---- ---- ---- 274.80 -8.50 283.30 2300 ---- ---- ---- ---- 278.20 -8.50 286.70 2305 ---- ---- ---- ---- 281.60 -8.60 290.20 2310 ---- ---- ---- ---- 285.00 -8.70 293.70 2315 ---- ---- ---- ---- 288.50 -8.70 297.20 2320 ---- ---- ---- ---- 291.90 -8.80 300.70 2325 ---- ---- ---- ---- 295.40 -8.80 304.20 2330 ---- ---- ---- ---- 299.00 -8.80 307.80 2335 ---- ---- ---- ---- 302.50 -8.90 311.40 2340 ---- ---- ---- ---- 306.00 -9.00 315.00 2345 ---- ---- ---- ---- 309.60 -9.00 318.60 2350 ---- ---- ---- ---- 313.20 -9.00 322.20 2355 ---- ---- ---- ---- 316.80 -9.00 325.80 2360 ---- ---- ---- ---- 320.40 -9.10 329.50 2365 ---- ---- ---- ---- 324.00 -9.20 333.20 2370 ---- ---- ---- ---- 327.70 -9.20 336.90 2375 ---- ---- ---- ---- 331.40 -9.20 340.60 2380 ---- ---- ---- ---- 335.00 -9.30 344.30 2385 ---- ---- ---- ---- 338.70 -9.40 348.10 2390 ---- ---- ---- ---- 342.40 -9.40 351.80 2395 ---- ---- ---- ---- 346.20 -9.40 355.60 2400 ---- ---- ---- ---- 349.90 -9.50 359.40 2405 ---- ---- ---- ---- 353.60 -9.50 363.10 2410 ---- ---- ---- ---- 357.40 -9.50 366.90 2415 ---- ---- ---- ---- 361.20 -9.60 370.80 2420 ---- ---- ---- ---- 365.00 -9.60 374.60 2425 ---- ---- ---- ---- 368.80 -9.60 378.40 2430 ---- ---- ---- ---- 372.60 -9.70 382.30 2435 ---- ---- ---- ---- 376.40 -9.70 386.10 2440 ---- ---- ---- ---- 380.20 -9.80 390.00 2445 ---- ---- ---- ---- 384.10 -9.80 393.90 2450 ---- ---- ---- ---- 387.90 -9.90 397.80 2455 ---- ---- ---- ---- 391.80 -9.90 401.70 2460 ---- ---- ---- ---- 395.60 -10.00 405.60 2465 ---- ---- ---- ---- 399.50 -10.00 409.50 2470 ---- ---- ---- ---- 403.40 -10.00 413.40 2475 ---- ---- ---- ---- 407.30 -10.10 417.40 2480 ---- ---- ---- ---- 411.20 -10.10 421.30 2485 ---- ---- ---- ---- 415.20 -10.10 425.30 2490 ---- ---- ---- ---- 419.10 -10.20 429.30 2495 ---- ---- ---- ---- 423.00 -10.30 433.30 2500 ---- ---- ---- ---- 427.00 -10.20 437.20 2505 ---- ---- ---- ---- 431.00 -10.20 441.20 2510 ---- ---- ---- ---- 434.90 -10.40 445.30 2515 ---- ---- ---- ---- 438.90 -10.40 449.30 2520 ---- ---- ---- ---- 442.90 -10.40 453.30 2525 ---- ---- ---- ---- 446.90 -10.40 457.30 2530 ---- ---- ---- ---- 450.90 -10.50 461.40 2540 ---- ---- ---- ---- 459.00 -10.50 469.50 2550 ---- ---- ---- ---- 467.00 -10.60 477.60 2560 ---- ---- ---- ---- 475.20 -10.60 485.80 2570 ---- ---- ---- ---- 483.30 -10.70 494.00 2575 ---- ---- ---- ---- 487.40 -10.80 498.20 2580 ---- ---- ---- ---- 491.50 -10.80 502.30 2590 ---- ---- ---- ---- 499.70 -10.90 510.60 2600 ---- ---- ---- ---- 507.90 -11.00 518.90 2610 ---- ---- ---- ---- 516.20 -11.00 527.20 2625 ---- ---- ---- ---- 528.70 -11.10 539.80 2650 ---- ---- ---- ---- 549.60 -11.30 560.90 2675 ---- ---- ---- ---- 570.70 -11.40 582.10 2700 ---- ---- ---- ---- 592.00 -11.50 603.50 2725 ---- ---- ---- ---- 613.40 -11.70 625.10 2750 ---- ---- ---- ---- 635.00 -11.80 646.80 2775 ---- ---- ---- ---- 656.70 -12.00 668.70 2800 ---- ---- ---- ---- 678.60 -12.10 690.70 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.50 -1.10 24.60 1400 ---- ---- ---- ---- 25.60 -1.20 26.80 1425 ---- ---- ---- ---- 27.90 -1.20 29.10 1450 ---- ---- ---- ---- 30.30 -1.30 31.60 1475 ---- ---- ---- ---- 32.80 -1.50 34.30 1500 ---- ---- ---- ---- 35.50 -1.60 37.10 1525 ---- ---- ---- ---- 38.40 -1.70 40.10 1550 ---- ---- ---- ---- 41.40 -1.80 43.20 1570 ---- ---- ---- ---- 44.00 -1.90 45.90 1575 ---- ---- ---- ---- 44.60 -2.00 46.60 1580 ---- ---- ---- ---- 45.30 -2.00 47.30 1590 ---- ---- ---- ---- 46.60 -2.10 48.70 1600 ---- ---- ---- ---- 48.00 -2.10 50.10 1610 ---- ---- ---- ---- 49.40 -2.20 51.60 1620 ---- ---- ---- ---- 50.90 -2.10 53.00 1625 ---- ---- ---- ---- 51.60 -2.20 53.80 1630 ---- ---- ---- ---- 52.30 -2.30 54.60 1640 ---- ---- ---- ---- 53.80 -2.30 56.10 1650 ---- ---- ---- ---- 55.40 -2.30 57.70 1660 ---- ---- ---- ---- 56.90 -2.40 59.30 1670 ---- ---- ---- ---- 58.50 -2.50 61.00 1675 ---- ---- ---- ---- 59.30 -2.50 61.80 1680 ---- ---- ---- ---- 60.10 -2.60 62.70 1685 ---- ---- ---- ---- 61.00 -2.50 63.50 1690 ---- ---- ---- ---- 61.80 -2.60 64.40 1695 ---- ---- ---- ---- 62.60 -2.70 65.30 1700 ---- ---- ---- ---- 63.50 -2.60 66.10 1705 ---- ---- ---- ---- 64.40 -2.60 67.00 1710 ---- ---- ---- ---- 65.20 -2.70 67.90 1715 ---- ---- ---- ---- 66.10 -2.70 68.80 1720 ---- ---- ---- ---- 67.00 -2.80 69.80 1725 ---- ---- ---- ---- 67.90 -2.80 70.70 1730 ---- ---- ---- ---- 68.80 -2.80 71.60 1735 ---- ---- ---- ---- 69.70 -2.90 72.60 1740 ---- ---- ---- ---- 70.60 -2.90 73.50 1745 ---- ---- ---- ---- 71.50 -3.00 74.50 1750 ---- ---- ---- ---- 72.50 -3.00 75.50 1755 ---- ---- ---- ---- 73.40 -3.00 76.40 1760 ---- ---- ---- ---- 74.40 -3.00 77.40 1765 ---- ---- ---- ---- 75.30 -3.10 78.40 1770 ---- ---- ---- ---- 76.30 -3.10 79.40 1775 ---- ---- ---- ---- 77.30 -3.20 80.50 1780 ---- ---- ---- ---- 78.30 -3.20 81.50 1785 ---- ---- ---- ---- 79.30 -3.20 82.50 1790 ---- ---- ---- ---- 80.30 -3.30 83.60 1795 ---- ---- ---- ---- 81.30 -3.30 84.60 1800 ---- ---- ---- ---- 82.40 -3.30 85.70 1805 ---- ---- ---- ---- 83.40 -3.40 86.80 1810 ---- ---- ---- ---- 84.40 -3.50 87.90 1815 ---- ---- ---- ---- 85.50 -3.50 89.00 1820 ---- ---- ---- ---- 86.60 -3.50 90.10 1825 ---- ---- ---- ---- 87.60 -3.60 91.20 1830 ---- ---- ---- ---- 88.70 -3.60 92.30 1835 ---- ---- ---- ---- 89.80 -3.60 93.40 1840 ---- ---- ---- ---- 90.90 -3.70 94.60 1845 ---- ---- ---- ---- 92.10 -3.60 95.70 1850 ---- ---- ---- ---- 93.20 -3.70 96.90 1855 ---- ---- ---- ---- 94.30 -3.80 98.10 1860 ---- ---- ---- ---- 95.50 -3.80 99.30 1865 ---- ---- ---- ---- 96.60 -3.90 100.50 1870 ---- ---- ---- ---- 97.80 -3.90 101.70 1875 ---- ---- ---- ---- 99.00 -3.90 102.90 1880 ---- ---- ---- ---- 100.20 -3.90 104.10 1885 ---- ---- ---- ---- 101.40 -4.00 105.40 1890 ---- ---- ---- ---- 102.60 -4.00 106.60 1895 ---- ---- ---- ---- 103.80 -4.10 107.90 1900 ---- ---- ---- ---- 105.00 -4.20 109.20 1905 ---- ---- ---- ---- 106.30 -4.20 110.50 1910 ---- ---- ---- ---- 107.50 -4.20 111.70 1915 ---- ---- ---- ---- 108.80 -4.30 113.10 1920 ---- ---- ---- ---- 110.10 -4.30 114.40 1925 ---- ---- ---- ---- 111.40 -4.30 115.70 1930 ---- ---- ---- ---- 112.70 -4.30 117.00 1935 ---- ---- ---- ---- 114.00 -4.40 118.40 1940 ---- ---- ---- ---- 115.30 -4.50 119.80 1945 ---- ---- ---- ---- 116.60 -4.50 121.10 1950 ---- ---- ---- ---- 118.00 -4.50 122.50 1955 ---- ---- ---- ---- 119.30 -4.60 123.90 1960 ---- ---- ---- ---- 120.70 -4.60 125.30 1965 ---- ---- ---- ---- 122.10 -4.70 126.80 1970 ---- ---- ---- ---- 123.50 -4.70 128.20 1975 ---- ---- ---- ---- 124.90 -4.80 129.70 1980 ---- ---- ---- ---- 126.30 -4.90 131.20 1985 ---- ---- ---- ---- 127.80 -4.90 132.70 1990 ---- ---- ---- ---- 129.20 -5.00 134.20 1995 ---- ---- ---- ---- 130.70 -5.00 135.70 2000 ---- ---- ---- ---- 132.20 -5.10 137.30 2005 ---- ---- ---- ---- 133.80 -5.10 138.90 2010 ---- ---- ---- ---- 135.30 -5.20 140.50 2015 ---- ---- ---- ---- 136.90 -5.20 142.10 2020 ---- ---- ---- ---- 138.50 -5.20 143.70 2025 ---- ---- ---- ---- 140.20 -5.20 145.40 2030 ---- ---- ---- ---- 141.80 -5.30 147.10 2035 ---- ---- ---- ---- 143.50 -5.40 148.90 2040 ---- ---- ---- ---- 145.20 -5.40 150.60 2045 ---- ---- ---- ---- 147.00 -5.40 152.40 2050 ---- ---- ---- ---- 148.70 -5.60 154.30 2055 ---- ---- ---- ---- 150.60 -5.50 156.10 2060 ---- ---- ---- ---- 152.40 -5.60 158.00 2065 ---- ---- ---- ---- 154.30 -5.70 160.00 2070 ---- ---- ---- ---- 156.20 -5.70 161.90 2075 ---- ---- ---- ---- 158.10 -5.80 163.90 2080 ---- ---- ---- ---- 160.10 -5.80 165.90 2085 ---- ---- ---- ---- 162.10 -5.90 168.00 2090 ---- ---- ---- ---- 164.10 -6.00 170.10 2095 ---- ---- ---- ---- 166.20 -6.00 172.20 2100 ---- ---- ---- ---- 168.30 -6.10 174.40 2105 ---- ---- ---- ---- 170.50 -6.10 176.60 2110 ---- ---- ---- ---- 172.70 -6.10 178.80 2115 ---- ---- ---- ---- 174.90 -6.20 181.10 2120 ---- ---- ---- ---- 177.20 -6.20 183.40 2125 ---- ---- ---- ---- 179.50 -6.30 185.80 2130 ---- ---- ---- ---- 181.80 -6.40 188.20 2135 ---- ---- ---- ---- 184.20 -6.40 190.60 2140 ---- ---- ---- ---- 186.60 -6.40 193.00 2145 ---- ---- ---- ---- 189.00 -6.50 195.50 2150 ---- ---- ---- ---- 191.50 -6.60 198.10 2155 ---- ---- ---- ---- 194.00 -6.60 200.60 2160 ---- ---- ---- ---- 196.50 -6.70 203.20 2165 ---- ---- ---- ---- 199.10 -6.80 205.90 2170 ---- ---- ---- ---- 201.70 -6.80 208.50 2175 ---- ---- ---- ---- 204.40 -6.80 211.20 2180 ---- ---- ---- ---- 207.10 -6.90 214.00 2185 ---- ---- ---- ---- 209.80 -6.90 216.70 2190 ---- ---- ---- ---- 212.50 -7.00 219.50 2195 ---- ---- ---- ---- 215.30 -7.10 222.40 2200 ---- ---- ---- ---- 218.10 -7.10 225.20 2205 ---- ---- ---- ---- 221.00 -7.10 228.10 2210 ---- ---- ---- ---- 223.80 -7.20 231.00 2215 ---- ---- ---- ---- 226.70 -7.30 234.00 2220 ---- ---- ---- ---- 229.70 -7.30 237.00 2225 ---- ---- ---- ---- 232.60 -7.40 240.00 2230 ---- ---- ---- ---- 235.60 -7.50 243.10 2235 ---- ---- ---- ---- 238.70 -7.40 246.10 2240 ---- ---- ---- ---- 241.70 -7.50 249.20 2245 ---- ---- ---- ---- 244.80 -7.60 252.40 2250 ---- ---- ---- ---- 247.90 -7.60 255.50 2255 ---- ---- ---- ---- 251.00 -7.70 258.70 2260 ---- ---- ---- ---- 254.20 -7.70 261.90 2265 ---- ---- ---- ---- 257.40 -7.70 265.10 2270 ---- ---- ---- ---- 260.60 -7.80 268.40 2275 ---- ---- ---- ---- 263.80 -7.90 271.70 2280 ---- ---- ---- ---- 267.10 -7.90 275.00 2285 ---- ---- ---- ---- 270.40 -7.90 278.30 2290 ---- ---- ---- ---- 273.70 -8.00 281.70 2295 ---- ---- ---- ---- 277.00 -8.00 285.00 2300 ---- ---- ---- ---- 280.40 -8.00 288.40 2305 ---- ---- ---- ---- 283.70 -8.20 291.90 2310 ---- ---- ---- ---- 287.10 -8.20 295.30 2315 ---- ---- ---- ---- 290.50 -8.20 298.70 2320 ---- ---- ---- ---- 293.90 -8.30 302.20 2325 ---- ---- ---- ---- 297.40 -8.30 305.70 2330 ---- ---- ---- ---- 300.80 -8.40 309.20 2335 ---- ---- ---- ---- 304.30 -8.40 312.70 2340 ---- ---- ---- ---- 307.80 -8.40 316.20 2345 ---- ---- ---- ---- 311.30 -8.50 319.80 2350 ---- ---- ---- ---- 314.80 -8.60 323.40 2355 ---- ---- ---- ---- 318.40 -8.50 326.90 2360 ---- ---- ---- ---- 321.90 -8.60 330.50 2365 ---- ---- ---- ---- 325.50 -8.60 334.10 2370 ---- ---- ---- ---- 329.00 -8.70 337.70 2375 ---- ---- ---- ---- 332.60 -8.80 341.40 2380 ---- ---- ---- ---- 336.20 -8.80 345.00 2385 ---- ---- ---- ---- 339.90 -8.80 348.70 2390 ---- ---- ---- ---- 343.50 -8.90 352.40 2395 ---- ---- ---- ---- 347.10 -8.90 356.00 2400 ---- ---- ---- ---- 350.80 -8.90 359.70 2405 ---- ---- ---- ---- 354.40 -9.00 363.40 2410 ---- ---- ---- ---- 358.10 -9.10 367.20 2415 ---- ---- ---- ---- 361.80 -9.10 370.90 2420 ---- ---- ---- ---- 365.50 -9.10 374.60 2425 ---- ---- ---- ---- 369.20 -9.20 378.40 2430 ---- ---- ---- ---- 372.90 -9.20 382.10 2435 ---- ---- ---- ---- 376.70 -9.20 385.90 2440 ---- ---- ---- ---- 380.40 -9.30 389.70 2445 ---- ---- ---- ---- 384.10 -9.40 393.50 2450 ---- ---- ---- ---- 387.90 -9.40 397.30 2455 ---- ---- ---- ---- 391.70 -9.40 401.10 2460 ---- ---- ---- ---- 395.40 -9.50 404.90 2465 ---- ---- ---- ---- 399.20 -9.50 408.70 2470 ---- ---- ---- ---- 403.00 -9.50 412.50 2475 ---- ---- ---- ---- 406.80 -9.60 416.40 2480 ---- ---- ---- ---- 410.60 -9.60 420.20 2485 ---- ---- ---- ---- 414.50 -9.60 424.10 2490 ---- ---- ---- ---- 418.30 -9.60 427.90 2495 ---- ---- ---- ---- 422.10 -9.70 431.80 2500 ---- ---- ---- ---- 426.00 -9.70 435.70 2505 ---- ---- ---- ---- 429.80 -9.80 439.60 2510 ---- ---- ---- ---- 433.70 -9.80 443.50 2515 ---- ---- ---- ---- 437.60 -9.80 447.40 2520 ---- ---- ---- ---- 441.50 -9.80 451.30 2525 ---- ---- ---- ---- 445.40 -9.90 455.30 2530 ---- ---- ---- ---- 449.30 -9.90 459.20 2535 ---- ---- ---- ---- 453.20 -9.90 463.10 2540 ---- ---- ---- ---- 457.10 -10.00 467.10 2550 ---- ---- ---- ---- 465.00 -10.00 475.00 2560 ---- ---- ---- ---- 472.90 -10.10 483.00 2570 ---- ---- ---- ---- 480.80 -10.20 491.00 2575 ---- ---- ---- ---- 484.80 -10.20 495.00 2580 ---- ---- ---- ---- 488.80 -10.20 499.00 2590 ---- ---- ---- ---- 496.80 -10.30 507.10 2600 ---- ---- ---- ---- 504.80 -10.40 515.20 2610 ---- ---- ---- ---- 512.90 -10.40 523.30 2620 ---- ---- ---- ---- 521.00 -10.50 531.50 2625 ---- ---- ---- ---- 525.10 -10.50 535.60 2630 ---- ---- ---- ---- 529.10 -10.60 539.70 2650 ---- ---- ---- ---- 545.50 -10.70 556.20 2675 ---- ---- ---- ---- 566.10 -10.80 576.90 2700 ---- ---- ---- ---- 586.90 -11.00 597.90 2725 ---- ---- ---- ---- 607.80 -11.10 618.90 2750 ---- ---- ---- ---- 628.90 -11.30 640.20 2775 ---- ---- ---- ---- 650.20 -11.40 661.60 2800 ---- ---- ---- ---- 671.60 -11.50 683.10 2825 ---- ---- ---- ---- 693.10 -11.70 704.80 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 31.00 -1.30 32.30 1425 ---- ---- ---- ---- 33.50 -1.40 34.90 1450 ---- ---- ---- ---- 36.20 -1.40 37.60 1475 ---- ---- ---- ---- 38.90 -1.60 40.50 1500 ---- ---- ---- ---- 41.90 -1.60 43.50 1525 ---- ---- ---- ---- 44.90 -1.80 46.70 1550 ---- ---- ---- ---- 48.20 -1.90 50.10 1575 ---- ---- ---- ---- 51.60 -2.00 53.60 1580 ---- ---- ---- ---- 52.30 -2.00 54.30 1590 ---- ---- ---- ---- 53.70 -2.10 55.80 1600 ---- ---- ---- ---- 55.20 -2.10 57.30 1610 ---- ---- ---- ---- 56.60 -2.30 58.90 1620 ---- ---- ---- ---- 58.20 -2.20 60.40 1625 ---- ---- ---- ---- 58.90 -2.30 61.20 1630 ---- ---- ---- ---- 59.70 -2.30 62.00 1640 ---- ---- ---- ---- 61.30 -2.30 63.60 1650 ---- ---- ---- ---- 62.90 -2.40 65.30 1660 ---- ---- ---- ---- 64.50 -2.50 67.00 1670 ---- ---- ---- ---- 66.10 -2.60 68.70 1675 ---- ---- ---- ---- 67.00 -2.50 69.50 1680 ---- ---- ---- ---- 67.80 -2.60 70.40 1685 ---- ---- ---- ---- 68.70 -2.60 71.30 1690 ---- ---- ---- ---- 69.50 -2.70 72.20 1695 ---- ---- ---- ---- 70.40 -2.70 73.10 1700 ---- ---- ---- ---- 71.30 -2.70 74.00 1705 ---- ---- ---- ---- 72.20 -2.70 74.90 1710 ---- ---- ---- ---- 73.10 -2.70 75.80 1715 ---- ---- ---- ---- 74.00 -2.80 76.80 1720 ---- ---- ---- ---- 74.90 -2.80 77.70 1725 ---- ---- ---- ---- 75.80 -2.90 78.70 1730 ---- ---- ---- ---- 76.70 -2.90 79.60 1735 ---- ---- ---- ---- 77.70 -2.90 80.60 1740 ---- ---- ---- ---- 78.60 -3.00 81.60 1745 ---- ---- ---- ---- 79.60 -2.90 82.50 1750 ---- ---- ---- ---- 80.50 -3.00 83.50 1755 ---- ---- ---- ---- 81.50 -3.00 84.50 1760 ---- ---- ---- ---- 82.50 -3.00 85.50 1765 ---- ---- ---- ---- 83.40 -3.20 86.60 1770 ---- ---- ---- ---- 84.40 -3.20 87.60 1775 ---- ---- ---- ---- 85.40 -3.20 88.60 1780 ---- ---- ---- ---- 86.40 -3.30 89.70 1785 ---- ---- ---- ---- 87.50 -3.20 90.70 1790 ---- ---- ---- ---- 88.50 -3.30 91.80 1795 ---- ---- ---- ---- 89.50 -3.40 92.90 1800 ---- ---- ---- ---- 90.60 -3.30 93.90 1805 ---- ---- ---- ---- 91.60 -3.40 95.00 1810 ---- ---- ---- ---- 92.70 -3.40 96.10 1815 ---- ---- ---- ---- 93.80 -3.40 97.20 1820 ---- ---- ---- ---- 94.80 -3.50 98.30 1825 ---- ---- ---- ---- 95.90 -3.60 99.50 1830 ---- ---- ---- ---- 97.00 -3.60 100.60 1835 ---- ---- ---- ---- 98.10 -3.60 101.70 1840 ---- ---- ---- ---- 99.30 -3.60 102.90 1845 ---- ---- ---- ---- 100.40 -3.70 104.10 1850 ---- ---- ---- ---- 101.50 -3.70 105.20 1855 ---- ---- ---- ---- 102.70 -3.70 106.40 1860 ---- ---- ---- ---- 103.80 -3.80 107.60 1865 ---- ---- ---- ---- 105.00 -3.80 108.80 1870 ---- ---- ---- ---- 106.20 -3.80 110.00 1875 ---- ---- ---- ---- 107.30 -3.90 111.20 1880 ---- ---- ---- ---- 108.50 -4.00 112.50 1885 ---- ---- ---- ---- 109.70 -4.00 113.70 1890 ---- ---- ---- ---- 110.90 -4.10 115.00 1895 ---- ---- ---- ---- 112.20 -4.00 116.20 1900 ---- ---- ---- ---- 113.40 -4.10 117.50 1905 ---- ---- ---- ---- 114.60 -4.20 118.80 1910 ---- ---- ---- ---- 115.90 -4.20 120.10 1915 ---- ---- ---- ---- 117.20 -4.20 121.40 1920 ---- ---- ---- ---- 118.40 -4.30 122.70 1925 ---- ---- ---- ---- 119.70 -4.30 124.00 1930 ---- ---- ---- ---- 121.00 -4.30 125.30 1935 ---- ---- ---- ---- 122.30 -4.40 126.70 1940 ---- ---- ---- ---- 123.60 -4.40 128.00 1945 ---- ---- ---- ---- 124.90 -4.50 129.40 1950 ---- ---- ---- ---- 126.30 -4.50 130.80 1955 ---- ---- ---- ---- 127.60 -4.60 132.20 1960 ---- ---- ---- ---- 129.00 -4.60 133.60 1965 ---- ---- ---- ---- 130.30 -4.70 135.00 1970 ---- ---- ---- ---- 131.70 -4.70 136.40 1975 ---- ---- ---- ---- 133.10 -4.70 137.80 1980 ---- ---- ---- ---- 134.50 -4.80 139.30 1985 ---- ---- ---- ---- 135.90 -4.90 140.80 1990 ---- ---- ---- ---- 137.40 -4.80 142.20 1995 ---- ---- ---- ---- 138.90 -4.90 143.80 2000 ---- ---- ---- ---- 140.30 -5.00 145.30 2005 ---- ---- ---- ---- 141.80 -5.00 146.80 2010 ---- ---- ---- ---- 143.40 -5.00 148.40 2015 ---- ---- ---- ---- 144.90 -5.10 150.00 2020 ---- ---- ---- ---- 146.50 -5.10 151.60 2025 ---- ---- ---- ---- 148.10 -5.10 153.20 2030 ---- ---- ---- ---- 149.70 -5.20 154.90 2035 ---- ---- ---- ---- 151.40 -5.20 156.60 2040 ---- ---- ---- ---- 153.00 -5.30 158.30 2045 ---- ---- ---- ---- 154.70 -5.40 160.10 2050 ---- ---- ---- ---- 156.50 -5.40 161.90 2055 ---- ---- ---- ---- 158.30 -5.40 163.70 2060 ---- ---- ---- ---- 160.10 -5.50 165.60 2065 ---- ---- ---- ---- 161.90 -5.50 167.40 2070 ---- ---- ---- ---- 163.80 -5.60 169.40 2075 ---- ---- ---- ---- 165.70 -5.60 171.30 2080 ---- ---- ---- ---- 167.60 -5.70 173.30 2085 ---- ---- ---- ---- 169.60 -5.70 175.30 2090 ---- ---- ---- ---- 171.60 -5.70 177.30 2095 ---- ---- ---- ---- 173.60 -5.80 179.40 2100 ---- ---- ---- ---- 175.60 -5.90 181.50 2105 ---- ---- ---- ---- 177.70 -6.00 183.70 2110 ---- ---- ---- ---- 179.90 -6.00 185.90 2115 ---- ---- ---- ---- 182.00 -6.10 188.10 2120 ---- ---- ---- ---- 184.20 -6.10 190.30 2125 ---- ---- ---- ---- 186.50 -6.10 192.60 2130 ---- ---- ---- ---- 188.70 -6.20 194.90 2135 ---- ---- ---- ---- 191.00 -6.30 197.30 2140 ---- ---- ---- ---- 193.30 -6.30 199.60 2145 ---- ---- ---- ---- 195.70 -6.30 202.00 2150 ---- ---- ---- ---- 198.10 -6.30 204.40 2155 ---- ---- ---- ---- 200.50 -6.40 206.90 2160 ---- ---- ---- ---- 202.90 -6.50 209.40 2165 ---- ---- ---- ---- 205.40 -6.50 211.90 2170 ---- ---- ---- ---- 207.90 -6.50 214.40 2175 ---- ---- ---- ---- 210.40 -6.60 217.00 2180 ---- ---- ---- ---- 212.90 -6.70 219.60 2185 ---- ---- ---- ---- 215.50 -6.70 222.20 2190 ---- ---- ---- ---- 218.10 -6.80 224.90 2195 ---- ---- ---- ---- 220.80 -6.80 227.60 2200 ---- ---- ---- ---- 223.40 -6.90 230.30 2205 ---- ---- ---- ---- 226.10 -6.90 233.00 2210 ---- ---- ---- ---- 228.90 -6.90 235.80 2215 ---- ---- ---- ---- 231.60 -7.00 238.60 2220 ---- ---- ---- ---- 234.40 -7.10 241.50 2225 ---- ---- ---- ---- 237.20 -7.20 244.40 2230 ---- ---- ---- ---- 240.10 -7.20 247.30 2235 ---- ---- ---- ---- 243.00 -7.20 250.20 2240 ---- ---- ---- ---- 245.90 -7.30 253.20 2245 ---- ---- ---- ---- 248.80 -7.40 256.20 2250 ---- ---- ---- ---- 251.80 -7.40 259.20 2255 ---- ---- ---- ---- 254.80 -7.50 262.30 2260 ---- ---- ---- ---- 257.90 -7.40 265.30 2265 ---- ---- ---- ---- 261.00 -7.50 268.50 2270 ---- ---- ---- ---- 264.10 -7.50 271.60 2275 ---- ---- ---- ---- 267.20 -7.60 274.80 2280 ---- ---- ---- ---- 270.40 -7.60 278.00 2285 ---- ---- ---- ---- 273.60 -7.60 281.20 2290 ---- ---- ---- ---- 276.80 -7.70 284.50 2295 ---- ---- ---- ---- 280.00 -7.80 287.80 2300 ---- ---- ---- ---- 283.30 -7.80 291.10 2305 ---- ---- ---- ---- 286.60 -7.80 294.40 2310 ---- ---- ---- ---- 289.90 -7.90 297.80 2315 ---- ---- ---- ---- 293.20 -8.00 301.20 2320 ---- ---- ---- ---- 296.60 -8.00 304.60 2325 ---- ---- ---- ---- 300.00 -8.00 308.00 2330 ---- ---- ---- ---- 303.40 -8.10 311.50 2335 ---- ---- ---- ---- 306.80 -8.20 315.00 2340 ---- ---- ---- ---- 310.30 -8.20 318.50 2345 ---- ---- ---- ---- 313.80 -8.20 322.00 2350 ---- ---- ---- ---- 317.30 -8.20 325.50 2355 ---- ---- ---- ---- 320.80 -8.30 329.10 2360 ---- ---- ---- ---- 324.30 -8.30 332.60 2365 ---- ---- ---- ---- 327.90 -8.30 336.20 2370 ---- ---- ---- ---- 331.40 -8.40 339.80 2375 ---- ---- ---- ---- 335.00 -8.50 343.50 2380 ---- ---- ---- ---- 338.60 -8.50 347.10 2385 ---- ---- ---- ---- 342.20 -8.60 350.80 2390 ---- ---- ---- ---- 345.90 -8.50 354.40 2395 ---- ---- ---- ---- 349.50 -8.60 358.10 2400 ---- ---- ---- ---- 353.20 -8.60 361.80 2405 ---- ---- ---- ---- 356.90 -8.60 365.50 2410 ---- ---- ---- ---- 360.60 -8.70 369.30 2415 ---- ---- ---- ---- 364.30 -8.70 373.00 2420 ---- ---- ---- ---- 368.00 -8.80 376.80 2425 ---- ---- ---- ---- 371.70 -8.90 380.60 2430 ---- ---- ---- ---- 375.50 -8.80 384.30 2435 ---- ---- ---- ---- 379.20 -8.90 388.10 2440 ---- ---- ---- ---- 383.00 -8.90 391.90 2445 ---- ---- ---- ---- 386.80 -9.00 395.80 2450 ---- ---- ---- ---- 390.60 -9.00 399.60 2455 ---- ---- ---- ---- 394.40 -9.00 403.40 2460 ---- ---- ---- ---- 398.20 -9.10 407.30 2465 ---- ---- ---- ---- 402.00 -9.20 411.20 2470 ---- ---- ---- ---- 405.90 -9.10 415.00 2475 ---- ---- ---- ---- 409.70 -9.20 418.90 2480 ---- ---- ---- ---- 413.60 -9.20 422.80 2485 ---- ---- ---- ---- 417.50 -9.20 426.70 2490 ---- ---- ---- ---- 421.30 -9.30 430.60 2495 ---- ---- ---- ---- 425.20 -9.40 434.60 2500 ---- ---- ---- ---- 429.10 -9.40 438.50 2505 ---- ---- ---- ---- 433.00 -9.40 442.40 2510 ---- ---- ---- ---- 436.90 -9.50 446.40 2515 ---- ---- ---- ---- 440.90 -9.40 450.30 2520 ---- ---- ---- ---- 444.80 -9.50 454.30 2525 ---- ---- ---- ---- 448.70 -9.60 458.30 2530 ---- ---- ---- ---- 452.70 -9.60 462.30 2535 ---- ---- ---- ---- 456.70 -9.60 466.30 2540 ---- ---- ---- ---- 460.60 -9.70 470.30 2545 ---- ---- ---- ---- 464.60 -9.70 474.30 2550 ---- ---- ---- ---- 468.60 -9.70 478.30 2560 ---- ---- ---- ---- 476.60 -9.80 486.40 2570 ---- ---- ---- ---- 484.60 -9.90 494.50 2575 ---- ---- ---- ---- 488.70 -9.80 498.50 2580 ---- ---- ---- ---- 492.70 -9.90 502.60 2590 ---- ---- ---- ---- 500.80 -9.90 510.70 2600 ---- ---- ---- ---- 508.90 -10.00 518.90 2610 ---- ---- ---- ---- 517.10 -10.10 527.20 2620 ---- ---- ---- ---- 525.30 -10.10 535.40 2625 ---- ---- ---- ---- 529.40 -10.20 539.60 2630 ---- ---- ---- ---- 533.50 -10.20 543.70 2640 ---- ---- ---- ---- 541.80 -10.20 552.00 2650 ---- ---- ---- ---- 550.10 -10.20 560.30 2675 ---- ---- ---- ---- 570.90 -10.40 581.30 2700 ---- ---- ---- ---- 591.90 -10.50 602.40 2725 ---- ---- ---- ---- 613.10 -10.60 623.70 2750 ---- ---- ---- ---- 634.40 -10.80 645.20 2775 ---- ---- ---- ---- 655.80 -10.90 666.70 2800 ---- ---- ---- ---- 677.40 -11.10 688.50 2825 ---- ---- ---- ---- 699.20 -11.10 710.30 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 65.30 -2.30 67.60 1650 ---- ---- ---- ---- 69.30 -2.50 71.80 1675 ---- ---- ---- ---- 73.60 -2.50 76.10 1700 ---- ---- ---- ---- 78.00 -2.70 80.70 1725 ---- ---- ---- ---- 82.60 -2.80 85.40 1750 ---- ---- ---- ---- 87.30 -3.00 90.30 1775 ---- ---- ---- ---- 92.30 -3.20 95.50 1800 ---- ---- ---- ---- 97.50 -3.30 100.80 1820 ---- ---- ---- ---- 101.80 -3.40 105.20 1825 ---- ---- ---- ---- 102.90 -3.40 106.30 1830 ---- ---- ---- ---- 104.00 -3.50 107.50 1840 ---- ---- ---- ---- 106.20 -3.60 109.80 1850 ---- ---- ---- ---- 108.40 -3.70 112.10 1860 ---- ---- ---- ---- 110.70 -3.80 114.50 1870 ---- ---- ---- ---- 113.10 -3.80 116.90 1875 ---- ---- ---- ---- 114.20 -3.90 118.10 1880 ---- ---- ---- ---- 115.40 -3.90 119.30 1890 ---- ---- ---- ---- 117.80 -4.00 121.80 1900 ---- ---- ---- ---- 120.30 -4.00 124.30 1910 ---- ---- ---- ---- 122.70 -4.10 126.80 1915 ---- ---- ---- ---- 124.00 -4.10 128.10 1920 ---- ---- ---- ---- 125.30 -4.10 129.40 1925 ---- ---- ---- ---- 126.50 -4.20 130.70 1930 ---- ---- ---- ---- 127.80 -4.20 132.00 1935 ---- ---- ---- ---- 129.10 -4.30 133.40 1940 ---- ---- ---- ---- 130.40 -4.30 134.70 1945 ---- ---- ---- ---- 131.70 -4.40 136.10 1950 ---- ---- ---- ---- 133.00 -4.40 137.40 1955 ---- ---- ---- ---- 134.30 -4.50 138.80 1960 ---- ---- ---- ---- 135.70 -4.40 140.10 1965 ---- ---- ---- ---- 137.00 -4.50 141.50 1970 ---- ---- ---- ---- 138.40 -4.50 142.90 1975 ---- ---- ---- ---- 139.70 -4.60 144.30 1980 ---- ---- ---- ---- 141.10 -4.60 145.70 1985 ---- ---- ---- ---- 142.50 -4.70 147.20 1990 ---- ---- ---- ---- 143.90 -4.70 148.60 1995 ---- ---- ---- ---- 145.30 -4.80 150.10 2000 ---- ---- ---- ---- 146.70 -4.80 151.50 2005 ---- ---- ---- ---- 148.20 -4.80 153.00 2010 ---- ---- ---- ---- 149.70 -4.80 154.50 2015 ---- ---- ---- ---- 151.10 -4.90 156.00 2020 ---- ---- ---- ---- 152.60 -5.00 157.60 2025 ---- ---- ---- ---- 154.20 -5.00 159.20 2030 ---- ---- ---- ---- 155.70 -5.00 160.70 2035 ---- ---- ---- ---- 157.30 -5.00 162.30 2040 ---- ---- ---- ---- 158.80 -5.20 164.00 2045 ---- ---- ---- ---- 160.50 -5.10 165.60 2050 ---- ---- ---- ---- 162.10 -5.20 167.30 2055 ---- ---- ---- ---- 163.80 -5.20 169.00 2060 ---- ---- ---- ---- 165.50 -5.30 170.80 2065 ---- ---- ---- ---- 167.20 -5.30 172.50 2070 ---- ---- ---- ---- 168.90 -5.40 174.30 2075 ---- ---- ---- ---- 170.70 -5.50 176.20 2080 ---- ---- ---- ---- 172.60 -5.40 178.00 2085 ---- ---- ---- ---- 174.40 -5.50 179.90 2090 ---- ---- ---- ---- 176.30 -5.60 181.90 2095 ---- ---- ---- ---- 178.20 -5.60 183.80 2100 ---- ---- ---- ---- 180.20 -5.60 185.80 2105 ---- ---- ---- ---- 182.20 -5.70 187.90 2110 ---- ---- ---- ---- 184.20 -5.70 189.90 2115 ---- ---- ---- ---- 186.20 -5.80 192.00 2120 ---- ---- ---- ---- 188.30 -5.90 194.20 2125 ---- ---- ---- ---- 190.40 -5.90 196.30 2130 ---- ---- ---- ---- 192.60 -5.90 198.50 2135 ---- ---- ---- ---- 194.80 -6.00 200.80 2140 ---- ---- ---- ---- 197.00 -6.00 203.00 2145 ---- ---- ---- ---- 199.20 -6.10 205.30 2150 ---- ---- ---- ---- 201.50 -6.10 207.60 2155 ---- ---- ---- ---- 203.80 -6.20 210.00 2160 ---- ---- ---- ---- 206.20 -6.20 212.40 2165 ---- ---- ---- ---- 208.50 -6.30 214.80 2170 ---- ---- ---- ---- 210.90 -6.40 217.30 2175 ---- ---- ---- ---- 213.40 -6.30 219.70 2180 ---- ---- ---- ---- 215.80 -6.40 222.20 2185 ---- ---- ---- ---- 218.30 -6.50 224.80 2190 ---- ---- ---- ---- 220.80 -6.50 227.30 2195 ---- ---- ---- ---- 223.40 -6.50 229.90 2200 ---- ---- ---- ---- 225.90 -6.60 232.50 2205 ---- ---- ---- ---- 228.50 -6.70 235.20 2210 ---- ---- ---- ---- 231.20 -6.60 237.80 2215 ---- ---- ---- ---- 233.80 -6.70 240.50 2220 ---- ---- ---- ---- 236.50 -6.80 243.30 2225 ---- ---- ---- ---- 239.20 -6.80 246.00 2230 ---- ---- ---- ---- 242.00 -6.80 248.80 2235 ---- ---- ---- ---- 244.80 -6.90 251.70 2240 ---- ---- ---- ---- 247.60 -6.90 254.50 2245 ---- ---- ---- ---- 250.40 -7.00 257.40 2250 ---- ---- ---- ---- 253.30 -7.00 260.30 2255 ---- ---- ---- ---- 256.20 -7.10 263.30 2260 ---- ---- ---- ---- 259.10 -7.20 266.30 2265 ---- ---- ---- ---- 262.10 -7.20 269.30 2270 ---- ---- ---- ---- 265.10 -7.20 272.30 2275 ---- ---- ---- ---- 268.20 -7.20 275.40 2280 ---- ---- ---- ---- 271.20 -7.30 278.50 2285 ---- ---- ---- ---- 274.30 -7.40 281.70 2290 ---- ---- ---- ---- 277.40 -7.40 284.80 2295 ---- ---- ---- ---- 280.60 -7.40 288.00 2300 ---- ---- ---- ---- 283.80 -7.50 291.30 2305 ---- ---- ---- ---- 287.00 -7.50 294.50 2310 ---- ---- ---- ---- 290.20 -7.60 297.80 2315 ---- ---- ---- ---- 293.50 -7.60 301.10 2320 ---- ---- ---- ---- 296.80 -7.60 304.40 2325 ---- ---- ---- ---- 300.10 -7.70 307.80 2330 ---- ---- ---- ---- 303.40 -7.80 311.20 2335 ---- ---- ---- ---- 306.80 -7.80 314.60 2340 ---- ---- ---- ---- 310.20 -7.80 318.00 2345 ---- ---- ---- ---- 313.60 -7.90 321.50 2350 ---- ---- ---- ---- 317.00 -7.90 324.90 2355 ---- ---- ---- ---- 320.50 -7.90 328.40 2360 ---- ---- ---- ---- 324.00 -7.90 331.90 2365 ---- ---- ---- ---- 327.40 -8.10 335.50 2370 ---- ---- ---- ---- 331.00 -8.00 339.00 2375 ---- ---- ---- ---- 334.50 -8.10 342.60 2380 ---- ---- ---- ---- 338.00 -8.20 346.20 2385 ---- ---- ---- ---- 341.60 -8.20 349.80 2390 ---- ---- ---- ---- 345.20 -8.20 353.40 2395 ---- ---- ---- ---- 348.80 -8.20 357.00 2400 ---- ---- ---- ---- 352.40 -8.30 360.70 2405 ---- ---- ---- ---- 356.10 -8.30 364.40 2410 ---- ---- ---- ---- 359.70 -8.40 368.10 2415 ---- ---- ---- ---- 363.40 -8.40 371.80 2420 ---- ---- ---- ---- 367.10 -8.40 375.50 2425 ---- ---- ---- ---- 370.80 -8.40 379.20 2430 ---- ---- ---- ---- 374.50 -8.50 383.00 2435 ---- ---- ---- ---- 378.20 -8.50 386.70 2440 ---- ---- ---- ---- 381.90 -8.60 390.50 2445 ---- ---- ---- ---- 385.70 -8.60 394.30 2450 ---- ---- ---- ---- 389.50 -8.60 398.10 2455 ---- ---- ---- ---- 393.20 -8.70 401.90 2460 ---- ---- ---- ---- 397.00 -8.70 405.70 2465 ---- ---- ---- ---- 400.80 -8.80 409.60 2470 ---- ---- ---- ---- 404.60 -8.80 413.40 2475 ---- ---- ---- ---- 408.50 -8.80 417.30 2480 ---- ---- ---- ---- 412.30 -8.80 421.10 2485 ---- ---- ---- ---- 416.10 -8.90 425.00 2490 ---- ---- ---- ---- 420.00 -8.90 428.90 2495 ---- ---- ---- ---- 423.80 -9.00 432.80 2500 ---- ---- ---- ---- 427.70 -9.00 436.70 2505 ---- ---- ---- ---- 431.60 -9.00 440.60 2510 ---- ---- ---- ---- 435.50 -9.00 444.50 2515 ---- ---- ---- ---- 439.40 -9.00 448.40 2520 ---- ---- ---- ---- 443.30 -9.10 452.40 2525 ---- ---- ---- ---- 447.20 -9.10 456.30 2530 ---- ---- ---- ---- 451.10 -9.20 460.30 2535 ---- ---- ---- ---- 455.10 -9.20 464.30 2540 ---- ---- ---- ---- 459.00 -9.20 468.20 2545 ---- ---- ---- ---- 463.00 -9.20 472.20 2550 ---- ---- ---- ---- 466.90 -9.30 476.20 2555 ---- ---- ---- ---- 470.90 -9.30 480.20 2560 ---- ---- ---- ---- 474.90 -9.30 484.20 2565 ---- ---- ---- ---- 478.90 -9.30 488.20 2570 ---- ---- ---- ---- 482.90 -9.40 492.30 2575 ---- ---- ---- ---- 486.90 -9.40 496.30 2580 ---- ---- ---- ---- 490.90 -9.40 500.30 2590 ---- ---- ---- ---- 498.90 -9.50 508.40 2600 ---- ---- ---- ---- 507.00 -9.60 516.60 2610 ---- ---- ---- ---- 515.10 -9.70 524.80 2620 ---- ---- ---- ---- 523.30 -9.70 533.00 2625 ---- ---- ---- ---- 527.40 -9.70 537.10 2630 ---- ---- ---- ---- 531.40 -9.80 541.20 2640 ---- ---- ---- ---- 539.60 -9.80 549.40 2650 ---- ---- ---- ---- 547.90 -9.80 557.70 2660 ---- ---- ---- ---- 556.10 -9.90 566.00 2675 ---- ---- ---- ---- 568.60 -10.00 578.60 2700 ---- ---- ---- ---- 589.50 -10.10 599.60 2725 ---- ---- ---- ---- 610.50 -10.20 620.70 2750 ---- ---- ---- ---- 631.70 -10.30 642.00 2775 ---- ---- ---- ---- 653.00 -10.50 663.50 2800 ---- ---- ---- ---- 674.50 -10.60 685.10 2825 ---- ---- ---- ---- 696.20 -10.60 706.80 2850 ---- ---- ---- ---- 717.90 -10.80 728.70 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 94.00 -3.00 97.00 1775 ---- ---- ---- ---- 99.10 -3.10 102.20 1800 ---- ---- ---- ---- 104.30 -3.30 107.60 1825 ---- ---- ---- ---- 109.70 -3.50 113.20 1850 ---- ---- ---- ---- 115.40 -3.60 119.00 1875 ---- ---- ---- ---- 121.20 -3.80 125.00 1900 ---- ---- ---- ---- 127.20 -4.00 131.20 1925 ---- ---- ---- ---- 133.50 -4.10 137.60 1930 ---- ---- ---- ---- 134.80 -4.10 138.90 1940 ---- ---- ---- ---- 137.30 -4.30 141.60 1950 ---- ---- ---- ---- 140.00 -4.30 144.30 1960 ---- ---- ---- ---- 142.60 -4.40 147.00 1970 ---- ---- ---- ---- 145.30 -4.50 149.80 1975 ---- ---- ---- ---- 146.60 -4.60 151.20 1980 ---- ---- ---- ---- 148.00 -4.60 152.60 1990 ---- ---- ---- ---- 150.80 -4.60 155.40 2000 ---- ---- ---- ---- 153.60 -4.70 158.30 2010 ---- ---- ---- ---- 156.40 -4.80 161.20 2020 ---- ---- ---- ---- 159.40 -4.80 164.20 2030 ---- ---- ---- ---- 162.30 -5.00 167.30 2035 ---- ---- ---- ---- 163.90 -5.00 168.90 2040 ---- ---- ---- ---- 165.40 -5.00 170.40 2045 ---- ---- ---- ---- 167.00 -5.10 172.10 2050 ---- ---- ---- ---- 168.60 -5.10 173.70 2055 ---- ---- ---- ---- 170.20 -5.10 175.30 2060 ---- ---- ---- ---- 171.90 -5.10 177.00 2065 ---- ---- ---- ---- 173.50 -5.30 178.80 2070 ---- ---- ---- ---- 175.20 -5.30 180.50 2075 ---- ---- ---- ---- 177.00 -5.30 182.30 2080 ---- ---- ---- ---- 178.70 -5.40 184.10 2085 ---- ---- ---- ---- 180.50 -5.40 185.90 2090 ---- ---- ---- ---- 182.40 -5.40 187.80 2095 ---- ---- ---- ---- 184.20 -5.50 189.70 2100 ---- ---- ---- ---- 186.10 -5.50 191.60 2105 ---- ---- ---- ---- 188.00 -5.60 193.60 2110 ---- ---- ---- ---- 190.00 -5.60 195.60 2115 ---- ---- ---- ---- 192.00 -5.60 197.60 2120 ---- ---- ---- ---- 194.00 -5.70 199.70 2125 ---- ---- ---- ---- 196.10 -5.70 201.80 2130 ---- ---- ---- ---- 198.20 -5.80 204.00 2135 ---- ---- ---- ---- 200.30 -5.80 206.10 2140 ---- ---- ---- ---- 202.50 -5.80 208.30 2145 ---- ---- ---- ---- 204.70 -5.90 210.60 2150 ---- ---- ---- ---- 206.90 -6.00 212.90 2155 ---- ---- ---- ---- 209.20 -6.00 215.20 2160 ---- ---- ---- ---- 211.50 -6.00 217.50 2165 ---- ---- ---- ---- 213.80 -6.10 219.90 2170 ---- ---- ---- ---- 216.10 -6.20 222.30 2175 ---- ---- ---- ---- 218.50 -6.20 224.70 2180 ---- ---- ---- ---- 220.90 -6.20 227.10 2185 ---- ---- ---- ---- 223.30 -6.30 229.60 2190 ---- ---- ---- ---- 225.80 -6.30 232.10 2195 ---- ---- ---- ---- 228.30 -6.30 234.60 2200 ---- ---- ---- ---- 230.80 -6.40 237.20 2205 ---- ---- ---- ---- 233.40 -6.40 239.80 2210 ---- ---- ---- ---- 235.90 -6.50 242.40 2215 ---- ---- ---- ---- 238.50 -6.60 245.10 2220 ---- ---- ---- ---- 241.20 -6.60 247.80 2225 ---- ---- ---- ---- 243.80 -6.70 250.50 2230 ---- ---- ---- ---- 246.50 -6.70 253.20 2235 ---- ---- ---- ---- 249.30 -6.70 256.00 2240 ---- ---- ---- ---- 252.00 -6.80 258.80 2245 ---- ---- ---- ---- 254.80 -6.80 261.60 2250 ---- ---- ---- ---- 257.70 -6.80 264.50 2255 ---- ---- ---- ---- 260.50 -6.90 267.40 2260 ---- ---- ---- ---- 263.40 -6.90 270.30 2265 ---- ---- ---- ---- 266.30 -7.00 273.30 2270 ---- ---- ---- ---- 269.30 -7.00 276.30 2275 ---- ---- ---- ---- 272.30 -7.00 279.30 2280 ---- ---- ---- ---- 275.30 -7.10 282.40 2285 ---- ---- ---- ---- 278.40 -7.10 285.50 2290 ---- ---- ---- ---- 281.50 -7.20 288.70 2295 ---- ---- ---- ---- 284.60 -7.20 291.80 2300 ---- ---- ---- ---- 287.80 -7.20 295.00 2305 ---- ---- ---- ---- 290.90 -7.30 298.20 2310 ---- ---- ---- ---- 294.20 -7.30 301.50 2315 ---- ---- ---- ---- 297.40 -7.40 304.80 2320 ---- ---- ---- ---- 300.70 -7.40 308.10 2325 ---- ---- ---- ---- 303.90 -7.50 311.40 2330 ---- ---- ---- ---- 307.20 -7.50 314.70 2335 ---- ---- ---- ---- 310.60 -7.50 318.10 2340 ---- ---- ---- ---- 313.90 -7.60 321.50 2345 ---- ---- ---- ---- 317.30 -7.60 324.90 2350 ---- ---- ---- ---- 320.70 -7.60 328.30 2355 ---- ---- ---- ---- 324.10 -7.70 331.80 2360 ---- ---- ---- ---- 327.50 -7.80 335.30 2365 ---- ---- ---- ---- 331.00 -7.70 338.70 2370 ---- ---- ---- ---- 334.40 -7.80 342.20 2375 ---- ---- ---- ---- 337.90 -7.80 345.70 2380 ---- ---- ---- ---- 341.40 -7.90 349.30 2385 ---- ---- ---- ---- 344.90 -7.90 352.80 2390 ---- ---- ---- ---- 348.40 -7.90 356.30 2395 ---- ---- ---- ---- 351.90 -8.00 359.90 2400 ---- ---- ---- ---- 355.50 -8.00 363.50 2405 ---- ---- ---- ---- 359.00 -8.00 367.00 2410 ---- ---- ---- ---- 362.50 -8.10 370.60 2415 ---- ---- ---- ---- 366.10 -8.10 374.20 2420 ---- ---- ---- ---- 369.70 -8.10 377.80 2425 ---- ---- ---- ---- 373.30 -8.20 381.50 2430 ---- ---- ---- ---- 376.90 -8.20 385.10 2435 ---- ---- ---- ---- 380.50 -8.20 388.70 2440 ---- ---- ---- ---- 384.10 -8.30 392.40 2445 ---- ---- ---- ---- 387.70 -8.40 396.10 2450 ---- ---- ---- ---- 391.40 -8.30 399.70 2455 ---- ---- ---- ---- 395.00 -8.40 403.40 2460 ---- ---- ---- ---- 398.70 -8.40 407.10 2465 ---- ---- ---- ---- 402.40 -8.40 410.80 2470 ---- ---- ---- ---- 406.00 -8.50 414.50 2475 ---- ---- ---- ---- 409.70 -8.60 418.30 2480 ---- ---- ---- ---- 413.40 -8.60 422.00 2485 ---- ---- ---- ---- 417.10 -8.60 425.70 2490 ---- ---- ---- ---- 420.90 -8.60 429.50 2495 ---- ---- ---- ---- 424.60 -8.70 433.30 2500 ---- ---- ---- ---- 428.30 -8.70 437.00 2505 ---- ---- ---- ---- 432.10 -8.70 440.80 2510 ---- ---- ---- ---- 435.80 -8.80 444.60 2515 ---- ---- ---- ---- 439.60 -8.80 448.40 2520 ---- ---- ---- ---- 443.40 -8.80 452.20 2530 ---- ---- ---- ---- 451.00 -8.90 459.90 2540 ---- ---- ---- ---- 458.60 -8.90 467.50 2550 ---- ---- ---- ---- 466.20 -9.10 475.30 2560 ---- ---- ---- ---- 473.90 -9.10 483.00 2570 ---- ---- ---- ---- 481.60 -9.20 490.80 2575 ---- ---- ---- ---- 485.50 -9.20 494.70 2580 ---- ---- ---- ---- 489.40 -9.20 498.60 2590 ---- ---- ---- ---- 497.20 -9.30 506.50 2600 ---- ---- ---- ---- 505.00 -9.30 514.30 2610 ---- ---- ---- ---- 512.90 -9.40 522.30 2625 ---- ---- ---- ---- 524.70 -9.50 534.20 2650 ---- ---- ---- ---- 544.60 -9.60 554.20 2675 ---- ---- ---- ---- 564.70 -9.70 574.40 2700 ---- ---- ---- ---- 585.00 -9.80 594.80 2725 ---- ---- ---- ---- 605.40 -10.00 615.40 2750 ---- ---- ---- ---- 626.00 -10.10 636.10 2775 ---- ---- ---- ---- 646.70 -10.30 657.00 2800 ---- ---- ---- ---- 667.60 -10.40 678.00 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1695 ---- 251.50B 229.00A 251.50B 251.10 +18.20 232.90 1700 ---- 246.50B 224.00A 246.50B 246.10 +18.20 227.90 1705 ---- 241.50B 219.00A 241.50B 241.10 +18.20 222.90 1710 ---- 236.50B 214.00A 236.50B 236.20 +18.30 217.90 1715 ---- 231.50B 209.00A 231.50B 231.20 +18.30 212.90 1720 ---- 226.50B 204.00A 226.50B 226.20 +18.30 207.90 1725 ---- 221.50B 199.00A 221.50B 221.20 +18.30 202.90 1730 ---- 216.50B 194.00A 216.50B 216.20 +18.30 197.90 1735 ---- 211.50B 189.00A 211.50B 211.20 +18.30 192.90 1740 ---- 206.50B 184.00A 206.50B 206.20 +18.30 187.90 1745 ---- 201.50B 179.00A 201.50B 201.20 +18.30 182.90 1750 ---- 196.50B 174.00A 196.50B 196.20 +18.30 177.90 1755 ---- 191.50B 169.00A 191.50B 191.20 +18.20 173.00 1760 ---- 186.50B 164.00A 186.50B 186.20 +18.20 168.00 1765 ---- 181.50B 159.00A 181.50B 181.20 +18.20 163.00 1770 ---- 176.50B 154.00A 176.50B 176.20 +18.20 158.00 1775 ---- 171.70B 148.40A 171.70B 171.20 +18.20 153.00 1 1780 ---- 166.50B 143.50A 166.50B 166.20 +18.20 148.00 1785 ---- 161.50B 138.50A 161.50B 161.20 +18.20 143.00 1790 ---- 156.50B 133.50A 156.50B 156.20 +18.20 138.00 1795 ---- 151.50B 128.50A 151.50B 151.20 +18.20 133.00 1800 ---- 147.20B 123.50A 147.20B 146.20 +18.20 128.00 1 1805 ---- 142.20B 118.50A 142.20B 141.20 +18.20 123.00 1810 ---- 137.20B 113.50A 137.20B 136.20 +18.20 118.00 1815 ---- 132.20B 108.50A 132.20B 131.20 +18.20 113.00 1820 ---- 127.20B 103.50A 127.20B 126.20 +18.20 108.00 1825 ---- 122.20B 98.50A 122.20B 121.20 +18.20 103.00 1830 ---- 117.20B 93.50A 117.20B 116.20 +18.20 98.00 1835 ---- 112.20B 88.50A 112.20B 111.20 +18.20 93.00 1 1840 ---- 107.20B 83.50A 107.20B 106.20 +18.20 88.00 1 1845 ---- 102.20B 78.50A 102.20B 101.20 +18.20 83.00 1850 ---- 97.20B 73.50A 97.20B 96.20 +18.20 78.00 1855 ---- 92.20B 68.60A 92.20B 91.20 +18.20 73.00 1860 ---- 87.20B 63.60A 87.20B 86.20 +18.10 68.10 1 1865 ---- 82.20B 58.60A 82.20B 81.20 +18.10 63.10 1870 ---- 77.20B 53.70A 77.20B 76.20 +18.00 58.20 1875 59.10 72.20B 48.80A 72.20B 71.20 +17.90 3 53.30 1 1880 ---- 67.20B 43.90A 67.20B 66.20 +17.80 48.40 1885 ---- 62.30B 39.10A 62.30B 61.20 +17.60 43.60 4 1890 ---- 57.30B 34.40A 57.30B 56.30 +17.50 38.80 1 1895 ---- 52.40B 29.80A 52.40B 51.40 +17.20 34.20 1 1900 ---- 47.50B 25.50A 47.50B 46.50 +16.80 29.70 8 1905 ---- 42.60B 21.40A 42.60B 41.60 +16.10 25.50 62 1910 24.60 37.80B 17.50A 34.20A 36.90 +15.40 8 21.50 2 39 1915 ---- 33.10B 14.20A 33.10B 32.20 +14.30 17.90 6 12 1920 26.80 28.60B 11.20A 28.60B 27.70 +13.10 2 14.60 2 136 1925 9.00 24.20B 8.70A 24.20B 23.50 +11.90 146 11.60 329 246 1930 9.90 20.10B 6.50A 17.30A 19.50 +10.40 51 9.10 215 223 1935 8.40 16.40B 4.80A 13.80A 15.80 +8.80 42 7.00 519 514 1940 7.00 13.40 3.50A 13.00A 12.60 +7.30 178 5.30 116 122 1945 4.50 10.40 2.50A 9.10A 9.80 +5.90 181 3.90 146 466 1950 4.00 7.90B 1.80A 7.80 7.40 +4.50 806 2.90 119 704 1955 3.70 5.90B 1.30A 5.90B 5.50 +3.40 93 2.10 38 1960 1.60 4.30 1.00A 4.30 4.00 +2.40 621 1.60 332 387 1965 2.00 3.00B .70A 2.70A 2.80 +1.60 268 1.20 124 150 1970 .60 2.20 .60 2.20 2.00 +1.10 23 .90 2 57 1975 1.00 1.50B .50A 1.50B 1.40 +.70 653 .70 3 81 1980 1.00 1.00 .40A 1.00 1.00 +.50 2 .50 5 422 1985 .30 .70B .30 .70B .70 +.30 6 .40 2 38 1990 .30 .50B .20 .50B .50 +.20 132 .30 62 152 1995 .20 .40B .20 .40B .40 +.20 20 .20 22 84 2000 .20 .40 .20 .40 .30 +.10 98 .20 20 147 2005 .20 .20 .20 .20 .30 +.10 3 .20 28 115 2010 .10 .20 .10 .20 .20 +.10 46 .10 25 46 2015 .10 .20 .10 .20 .20 +.10 61 .10 28 2020 .20 .20 .20 .20 .20 +.10 20 .10 14 2025 .20 .20 .20 .20 .20 +.10 10 .10 7 54 2030 ---- ---- ---- ---- .20 +.10 .10 13 78 2035 .20 .20 .20 .20 .20 +.10 20 .10 5 25 2040 .10 .10 .10 .10 .20 +.10 10 .10 3 56 2045 .10 .20 .10 .20 .20 +.10 20 .10 12 2050 .10 .10 .10 .10 .20 +.10 10 .10 108 2055 .10 .10 .10 .10 .20 +.10 40 .10 4 2060 .10 .20 .10 .20 .10 .00 30 .10 2 2065 ---- ---- ---- ---- .10 .00 .10 2070 .10 .10 .10 .10 .10 .00 20 .10 2 2075 .10 .10 .10 .10 .10 .00 78 .10 6 2080 ---- ---- ---- ---- .10 .00 .10 20 2085 .10 .10 .10 .10 .10 .00 300 .10 2090 .10 .10 .10 .10 .10 .00 10 .10 2 2095 .10 .10 .10 .10 .10 .00 20 .10 51 2100 .10 .10 .10 .10 .10 .00 200 .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 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 42 1785 ---- ---- ---- ---- .10 .00 .10 53 1790 ---- ---- ---- ---- .10 .00 .10 1 1795 ---- ---- ---- ---- .10 .00 .10 1 1800 ---- ---- ---- ---- .10 .00 .10 2 37 1805 ---- ---- ---- ---- .10 .00 .10 1 17 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 6 1820 ---- ---- ---- ---- .10 .00 .10 30 192 1825 ---- ---- ---- ---- .10 .00 .10 46 1830 .10 .10 .10 .10 .10 .00 10 .10 2 61 1835 ---- ---- ---- ---- .10 .00 .10 38 1840 ---- ---- ---- ---- .10 .00 .10 5 25 1845 ---- ---- ---- ---- .10 .00 .10 108 1850 .10 .10 .10 .10 .10 .00 4 .10 30 151 1855 .10 .10 .10 .10 .10 -.10 18 .20 44 186 1860 ---- ---- .10A .10A .10 -.10 .20 20 427 1865 .10 .10 .10 .10 .10 -.20 25 .30 33 92 1870 .20 .20 .10 .10 .10 -.20 24 .30 21 72 1875 .30 .30 .10A .10A .10 -.30 26 .40 19 98 1880 .30 .40B .10 .10 .10 -.40 51 .50 5 132 1885 .50 .50 .20 .20 .20 -.50 22 .70 140 167 1890 .60 .80B .20 .20 .20 -.80 262 1.00 12 193 1895 1.30 1.30 .30A .30A .30 -1.00 22 1.30 11 97 1900 1.30 2.00 .40 .40 .40 -1.50 76 1.90 249 233 1905 2.70 2.80B .60A .60A .60 -2.00 27 2.60 27 92 1910 2.60 4.00B .70 .80A .80 -2.80 508 3.60 10 46 1915 4.20 5.60B 1.20A 1.20A 1.10 -3.90 44 5.00 33 106 1920 5.40 7.80 1.60A 1.70A 1.70 -5.00 103 6.70 97 153 1925 7.00 10.10B 2.10 2.30 2.40 -6.30 41 8.70 61 57 1930 7.80 13.00B 3.20A 3.80B 3.40 -7.80 141 11.20 103 211 1935 10.20 16.30B 4.50A 5.50B 4.70 -9.40 6 14.10 28 20 1940 7.50 20.00B 6.10 6.40 6.50 -10.90 69 17.40 1 2 1945 17.50 23.90B 8.30A 8.50 8.70 -12.30 128 21.00 3 1950 12.20 28.20B 10.80A 12.50B 11.30 -13.70 52 25.00 3 1955 20.10 32.70B 13.70A 13.70A 14.40 -14.80 11 29.20 2 1960 ---- 37.40B 17.10A 17.10A 17.90 -15.80 33.70 2 1965 ---- 42.20B 20.90A 20.90A 21.70 -16.60 38.30 2 2 1970 25.20 47.00B 25.00A 25.30A 25.90 -17.10 2 43.00 1 1975 ---- 51.90B 29.40A 29.40A 30.30 -17.40 47.70 1 1980 ---- 56.80B 33.90A 33.90A 34.90 -17.70 52.60 1985 ---- 61.80B 38.60A 38.60A 39.60 -17.90 57.50 1990 ---- 66.70B 43.40A 43.40A 44.40 -18.00 62.40 1 1 1995 ---- 71.70B 48.30A 48.30A 49.30 -18.00 67.30 2000 ---- 76.70B 53.20A 53.20A 54.20 -18.10 72.30 2005 71.20 81.70B 58.20A 58.20A 59.10 -18.10 1 77.20 2010 ---- 86.70B 63.10A 63.10A 64.10 -18.10 82.20 2015 ---- 91.60B 68.10A 68.10A 69.10 -18.10 87.20 1 2020 ---- 96.60B 73.10A 73.10A 74.10 -18.10 92.20 2025 ---- 101.60B 78.00A 78.00A 79.10 -18.10 97.20 1 2030 ---- 106.60B 83.00A 83.00A 84.10 -18.10 102.20 1 2035 ---- 111.60B 88.00A 88.00A 89.00 -18.20 107.20 2040 ---- 116.60B 93.00A 93.00A 94.00 -18.20 112.20 2 2045 ---- 121.60B 98.00A 98.00A 99.00 -18.20 117.20 1 2050 ---- 126.60B 103.00A 103.00A 104.00 -18.20 122.20 2055 ---- 131.60B 108.00A 108.00A 109.00 -18.20 127.20 2060 ---- 136.60B 113.00A 113.00A 114.00 -18.20 132.20 2065 ---- 141.60B 118.00A 118.00A 119.00 -18.20 137.20 2070 ---- 146.60B 122.90A 122.90A 124.00 -18.20 142.20 2075 ---- 151.60B 127.90A 127.90A 129.00 -18.20 147.20 2080 ---- 156.60B 132.90A 132.90A 134.00 -18.20 152.20 2085 ---- 161.60B 137.90A 137.90A 139.00 -18.20 157.20 2090 ---- 166.60B 142.90A 142.90A 144.00 -18.20 162.20 2095 ---- 171.30B 147.90A 147.90A 149.00 -18.20 167.20 2100 ---- 176.60B 152.90A 152.90A 154.00 -18.20 172.20 2105 ---- 181.00B 157.90A 157.90A 159.00 -18.10 177.10 2110 ---- 186.00B 162.90A 162.90A 164.00 -18.10 182.10 2115 ---- 191.00B 167.90A 167.90A 169.00 -18.10 187.10 2120 ---- 196.00B 172.90A 172.90A 174.00 -18.10 192.10 2125 ---- 201.00B 177.90A 177.90A 179.00 -18.10 197.10 2130 ---- 206.00B 182.90A 182.90A 184.00 -18.10 202.10 2135 ---- 211.00B 187.90A 187.90A 189.00 -18.10 207.10 2140 ---- 216.00B 192.90A 192.90A 194.00 -18.10 212.10 2145 ---- 221.00B 197.90A 197.90A 199.00 -18.10 217.10 2150 ---- 226.00B 202.90A 202.90A 204.00 -18.10 222.10 2155 ---- 231.00B 207.90A 207.90A 209.00 -18.10 227.10 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 251.50B 229.00A 251.50B 251.10 +18.20 232.90 1700 ---- 246.50B 224.00A 246.50B 246.10 +18.20 227.90 1705 ---- 241.50B 219.00A 241.50B 241.10 +18.20 222.90 1710 ---- 236.50B 214.00A 236.50B 236.10 +18.20 217.90 1715 ---- 231.50B 209.00A 231.50B 231.10 +18.20 212.90 1720 ---- 226.50B 204.00A 226.50B 226.10 +18.20 207.90 1725 ---- 221.50B 198.40A 221.50B 221.10 +18.20 202.90 1730 ---- 216.50B 194.00A 216.50B 216.10 +18.20 197.90 1735 ---- 211.50B 189.00A 211.50B 211.10 +18.20 192.90 1740 ---- 206.50B 183.50A 206.50B 206.10 +18.20 187.90 1745 ---- 201.50B 178.50A 201.50B 201.10 +18.20 182.90 1750 ---- 197.10B 173.50A 197.10B 196.10 +18.20 177.90 1755 ---- 191.50B 168.50A 191.50B 191.10 +18.20 172.90 1760 ---- 186.50B 163.50A 186.50B 186.10 +18.20 167.90 1765 ---- 182.10B 158.50A 182.10B 181.10 +18.20 162.90 1770 ---- 177.10B 153.50A 177.10B 176.10 +18.20 157.90 1775 ---- 172.10B 148.50A 172.10B 171.10 +18.20 152.90 1780 ---- 167.10B 143.50A 167.10B 166.10 +18.20 147.90 1785 ---- 162.20B 138.50A 162.20B 161.10 +18.20 142.90 1790 ---- 157.20B 133.50A 157.20B 156.10 +18.20 137.90 1795 ---- 152.20B 128.50A 152.20B 151.10 +18.20 132.90 1800 ---- 147.20B 123.50A 147.20B 146.10 +18.10 128.00 1805 ---- 142.20B 118.50A 142.20B 141.10 +18.10 123.00 1 1810 ---- 137.20B 113.50A 137.20B 136.10 +18.10 118.00 1815 ---- 132.20B 108.60A 132.20B 131.10 +18.10 113.00 1820 ---- 127.20B 103.60A 127.20B 126.10 +18.10 108.00 1825 ---- 122.20B 98.60A 122.20B 121.10 +18.00 103.10 1830 ---- 117.20B 93.70A 117.20B 116.20 +18.10 98.10 1835 ---- 112.20B 88.70A 112.20B 111.20 +18.00 93.20 1840 ---- 107.20B 83.80A 107.20B 106.20 +18.00 88.20 1845 ---- 102.30B 78.80A 102.30B 101.20 +17.90 83.30 1850 ---- 97.30B 73.90A 97.30B 96.30 +17.90 78.40 1 1855 ---- 92.30B 69.00A 92.30B 91.30 +17.80 73.50 1860 ---- 87.40B 64.20A 87.40B 86.40 +17.80 68.60 1865 ---- 82.40B 59.40A 82.40B 81.40 +17.70 63.70 1870 ---- 77.50B 54.60A 77.50B 76.50 +17.50 59.00 1875 ---- 72.60B 49.90A 72.60B 71.60 +17.40 54.20 1880 ---- 67.70B 45.30A 67.70B 66.80 +17.20 49.60 1 1885 ---- 62.90B 40.80A 62.90B 61.90 +16.90 45.00 1890 ---- 58.10B 36.50A 58.10B 57.10 +16.50 40.60 7 1895 ---- 53.30B 32.30A 53.30B 52.40 +16.10 36.30 5 1900 ---- 48.70B 28.20A 48.70B 47.80 +15.50 32.30 3 1905 ---- 44.10B 24.50A 44.10B 43.20 +14.80 28.40 3 15 1910 36.80 39.60B 21.10A 36.20A 38.80 +14.10 4 24.70 4 4 1915 18.30 35.30B 18.00A 35.30B 34.50 +13.10 4 21.40 11 17 1920 ---- 31.20B 15.20A 31.20B 30.50 +12.20 18.30 9 10 1925 14.40 27.30B 12.70A 27.30B 26.60 +11.10 12 15.50 1 154 1930 20.30 23.60B 10.50A 23.60B 23.10 +10.00 10 13.10 5 17 1935 ---- 20.30B 8.60A 20.30B 19.80 +8.90 10 10.90 2 8 1940 14.90 17.30B 7.00A 17.20B 16.80 +7.80 10 9.00 13 34 1945 7.80 14.50B 5.70A 14.00A 14.10 +6.70 147 7.40 3 13 1950 11.80 12.10B 4.60A 11.10A 11.80 +5.80 40 6.00 26 178 1955 9.80 10.00B 3.70A 8.50A 9.80 +4.90 2 4.90 9 38 1960 6.20 8.20B 3.00A 7.00A 8.00 +4.00 145 4.00 3 61 1965 6.40 6.70 2.40A 6.70 6.60 +3.40 14 3.20 3 12 1970 ---- 5.50B 2.00A 5.50B 5.30 +2.70 6 2.60 21 27 1975 3.60 4.40B 1.60A 4.40B 4.30 +2.20 4 2.10 3 17 1980 ---- 3.50B 1.40A 3.50B 3.50 +1.80 4 1.70 2 50 1985 2.60 2.80B 1.20A 2.80B 2.80 +1.40 6 1.40 2 1990 1.20 2.30B 1.00A 2.30B 2.30 +1.10 2 1.20 41 1995 1.90 1.90 .80A 1.90 1.80 +.80 1 1.00 5 28 2000 1.20 1.50B .70A 1.50B 1.50 +.60 8 .90 10 40 2005 ---- 1.20B ---- 1.20B 1.30 +.60 .70 2 4 2010 ---- 1.00B .60A .60A 1.10 +.40 .70 29 2015 ---- .80B .50A .50A .90 +.30 .60 6 2020 ---- .70B .40A .40A .80 +.30 .50 49 2025 .70 .70 .40A .70 .70 +.20 5 .50 2030 .30 .60B .30 .60B .60 +.10 21 .50 5 9 2035 ---- .50B .30A .30A .60 +.20 2 .40 5 6 2040 ---- .50B .30A .30A .50 +.10 .40 1 2 2045 .40 .40 .40 .40 .50 +.20 2 .30 14 2050 .40 .40 .30A .30A .40 +.10 26 .30 2 2055 ---- .40B ---- .40B .40 +.10 1 .30 1 2060 .20 .30B .20 .30B .40 +.10 5 .30 20 2065 ---- ---- .20A .20A .30 .00 .30 2070 ---- .30B ---- .30B .30 +.10 .20 4 2075 ---- .30B ---- .30B .30 +.10 .20 2080 ---- ---- ---- ---- .30 +.10 .20 2085 ---- ---- ---- ---- .20 .00 .20 2090 .10 .20B .10 .20B .20 .00 10 .20 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 50 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- .20B ---- .20B .20 +.10 .10 2120 ---- .20B ---- .20B .20 +.10 .10 2125 ---- .20B ---- .20B .20 +.10 10 .10 20 2130 ---- .20B ---- ---- .10 .00 23 .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 ---- ---- ---- ---- .10 .00 .10 11 1770 ---- ---- ---- ---- .10 .00 .10 1 61 1775 ---- ---- ---- ---- .10 .00 .10 10 1780 ---- ---- ---- ---- .10 .00 .10 25 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 2 9 1795 ---- ---- ---- ---- .10 .00 .10 1800 .10 .10 .10 .10 .10 -.10 10 .20 1805 ---- ---- ---- ---- .10 -.10 23 .20 1810 ---- ---- ---- ---- .10 -.10 .20 4 18 1815 ---- ---- ---- ---- .10 -.10 .20 5 7 1820 ---- ---- ---- ---- .10 -.10 .20 1 1825 ---- ---- .20A .20A .10 -.20 .30 1 38 1830 ---- ---- ---- ---- .10 -.20 .30 7 65 1835 ---- ---- ---- ---- .20 -.10 .30 1840 .30 .30 .20 .20 .20 -.20 6 .40 1 199 1845 ---- ---- .30A .30A .20 -.30 .50 2 8 1850 .40 .40 .30 .30 .30 -.20 32 .50 1 23 1855 ---- ---- .30A .30A .30 -.30 .60 1 10 1860 ---- ---- .40A .40A .40 -.40 2 .80 24 1865 .40 .40 .40 .40 .40 -.50 32 .90 2 9 1870 .90 1.00 .60A .60A .50 -.60 2 1.10 1 10 1875 ---- ---- .70A .70A .60 -.80 1 1.40 10 53 1880 1.00 1.00 .80A .80A .70 -1.00 1 1.70 4 98 1885 2.00 2.20B .90 .90 .90 -1.30 6 2.20 8 18 1890 1.30 2.90B 1.10 1.10 1.10 -1.70 8 2.80 2 182 1895 2.90 3.70B 1.30 1.40B 1.40 -2.10 9 3.50 6 17 1900 4.00 4.70B 1.70A 1.70A 1.70 -2.70 10 4.40 21 92 1905 2.00 6.10B 2.00 2.00 2.20 -3.30 1 5.50 8 56 1910 ---- 7.60B 2.70A 2.70A 2.70 -4.20 4 6.90 150 151 1915 3.50 9.50B 3.40A 3.40A 3.50 -5.00 2 8.50 6 14 1920 5.00 11.70B 4.10 4.70B 4.40 -6.00 6 10.40 2 1925 12.70 14.10B 5.40A 12.90B 5.60 -7.00 9 12.60 1 6 1930 13.50 16.90B 6.80A 6.80A 7.00 -8.20 9 15.20 3 4 1935 8.70 20.00B 8.40A 8.40A 8.70 -9.30 7 18.00 1940 ---- 23.40B 10.40A 10.40A 10.70 -10.40 2 21.10 1 1945 ---- 27.10B 12.60A 12.60A 13.00 -11.50 24.50 1950 17.00 31.00B 15.20A 15.20A 15.70 -12.40 17 28.10 8 8 1955 ---- 35.00B 18.10A 18.10A 18.60 -13.40 32.00 1 1960 ---- 39.30B 21.30A 21.30A 21.90 -14.10 36.00 1965 ---- 43.70B 24.70A 24.70A 25.40 -14.90 40.30 1970 ---- 48.30B 28.40A 28.40A 29.20 -15.40 44.60 1975 ---- 52.90B 32.40A 32.40A 33.20 -15.90 49.10 1980 ---- 57.70B 36.50A 36.50A 37.30 -16.40 53.70 1 1985 ---- 62.50B 40.80A 40.80A 41.70 -16.70 58.40 1 1990 51.20 67.30B 45.20A 53.20B 46.10 -17.10 1 63.20 2 1995 55.60 72.20B 49.80A 56.00B 50.70 -17.30 1 68.00 2000 ---- 77.10B 54.40A 54.40A 55.40 -17.50 72.90 1 2005 ---- 82.00B 59.20A 59.20A 60.10 -17.70 77.80 2010 ---- 86.90B 63.90A 63.90A 64.90 -17.80 82.70 2015 ---- 91.90B 68.80A 68.80A 69.70 -17.90 87.60 2020 ---- 96.80B 73.60A 73.60A 74.60 -17.90 92.50 2025 ---- 101.80B 78.50A 78.50A 79.50 -18.00 97.50 2030 ---- 106.80B 83.40A 83.40A 84.40 -18.10 102.50 2035 ---- 111.80B 88.40A 88.40A 89.40 -18.00 107.40 2040 ---- 116.70B 93.30A 93.30A 94.30 -18.10 112.40 2045 ---- 121.70B 98.30A 98.30A 99.30 -18.00 117.30 2050 ---- 126.70B 103.20A 103.20A 104.20 -18.10 122.30 2055 ---- 131.70B 108.20A 108.20A 109.20 -18.10 127.30 2060 ---- 136.70B 113.20A 113.20A 114.20 -18.10 132.30 2065 ---- 141.70B 118.10A 118.10A 119.10 -18.10 137.20 2070 ---- 146.70B 123.10A 123.10A 124.10 -18.10 142.20 2075 ---- 151.60B 128.10A 128.10A 129.10 -18.10 147.20 2080 ---- 156.60B 133.10A 133.10A 134.10 -18.10 152.20 2085 ---- 161.60B 138.00A 138.00A 139.00 -18.20 157.20 2090 ---- 166.60B 143.00A 143.00A 144.00 -18.20 162.20 2095 ---- 171.60B 148.00A 148.00A 149.00 -18.20 167.20 2100 ---- 176.60B 153.00A 153.00A 154.00 -18.20 172.20 2105 ---- 181.60B 158.00A 158.00A 159.00 -18.10 177.10 2110 ---- 186.60B 163.00A 163.00A 164.00 -18.10 182.10 2115 ---- 191.60B 168.00A 168.00A 169.00 -18.10 187.10 2120 ---- 196.60B 173.00A 173.00A 174.00 -18.10 192.10 2125 ---- 201.60B 178.00A 178.00A 178.90 -18.20 197.10 2130 ---- 206.60B 183.00A 183.00A 183.90 -18.20 202.10 TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 246.50B 224.00A 246.50B 246.10 +18.20 227.90 1705 ---- 241.50B 219.00A 241.50B 241.10 +18.20 222.90 1710 ---- 236.50B 214.00A 236.50B 236.10 +18.20 217.90 1715 ---- 231.50B 209.00A 231.50B 231.10 +18.20 212.90 1720 ---- 226.50B 204.00A 226.50B 226.10 +18.20 207.90 1725 ---- 221.90B 199.00A 221.90B 221.10 +18.20 202.90 1730 ---- 216.50B 194.00A 216.50B 216.10 +18.20 197.90 1735 ---- 211.50B 189.00A 211.50B 211.10 +18.20 192.90 1740 ---- 206.90B 184.00A 206.90B 206.10 +18.20 187.90 1745 ---- 202.00B 179.00A 202.00B 201.10 +18.20 182.90 1750 ---- 197.00B 174.00A 197.00B 196.10 +18.20 177.90 1755 ---- 192.00B 169.00A 192.00B 191.10 +18.20 172.90 1760 ---- 187.00B 164.10A 187.00B 186.10 +18.20 167.90 1765 ---- 182.00B 159.10A 182.00B 181.10 +18.20 162.90 1770 ---- 177.00B 154.10A 177.00B 176.10 +18.10 158.00 1775 ---- 172.20B 148.50A 172.20B 171.10 +18.10 153.00 1780 ---- 167.00B 144.10A 167.00B 166.10 +18.10 148.00 1785 ---- 162.00B 139.10A 162.00B 161.10 +18.10 143.00 1790 ---- 157.00B 134.10A 157.00B 156.20 +18.20 138.00 1795 ---- 152.00B 129.10A 152.00B 151.20 +18.10 133.10 1800 ---- 147.20B 123.70A 147.20B 146.20 +18.10 128.10 1805 ---- 142.00B 119.10A 142.00B 141.20 +18.10 123.10 1810 ---- 137.10B 114.20A 137.10B 136.20 +18.00 118.20 1815 ---- 132.10B 109.20A 132.10B 131.30 +18.10 113.20 1820 ---- 127.10B 104.30A 127.10B 126.30 +18.00 108.30 1825 ---- 122.30B 99.00A 122.30B 121.30 +17.90 103.40 1830 ---- 117.20B 94.50A 117.20B 116.40 +17.90 98.50 1835 ---- 112.20B 89.60A 112.20B 111.40 +17.80 93.60 1840 ---- 107.30B 84.70A 107.30B 106.50 +17.80 88.70 1845 ---- 102.40B 79.90A 102.40B 101.60 +17.70 83.90 1850 ---- 97.70B 74.80A 97.70B 96.70 +17.60 79.10 1855 ---- 92.60B 70.40A 92.60B 91.80 +17.40 74.40 1860 ---- 87.70B 65.70A 87.70B 87.00 +17.30 69.70 1865 ---- 82.90B 60.80A 82.90B 82.10 +17.10 65.00 1870 ---- 78.10B 56.20A 78.10B 77.40 +16.90 60.50 1875 ---- 73.50B 51.80A 73.50B 72.60 +16.60 56.00 1880 ---- 68.60B 47.50A 68.60B 67.90 +16.30 51.60 1885 ---- 63.90B 43.40A 63.90B 63.30 +15.90 47.40 1890 ---- 59.60B 39.30A 59.60B 58.70 +15.40 43.30 1895 ---- 55.10B 35.40A 55.10B 54.30 +15.00 39.30 18 1900 ---- 50.70B 31.70A 50.70B 49.90 +14.30 35.60 8 1905 ---- 46.40B 28.30A 46.40B 45.70 +13.70 32.00 11 1910 ---- 42.30B 25.10A 42.30B 41.60 +13.00 28.60 1 1915 ---- 38.30B 22.20A 38.30B 37.70 +12.20 25.50 1 1920 ---- 34.60B 19.50A 34.60B 34.00 +11.40 22.60 10 1925 30.00 31.00B 17.00A 30.90B 30.50 +10.60 1 19.90 3 9 1930 18.90 27.70B 14.70A 27.60B 27.20 +9.80 11 17.40 1 34 1935 17.30 24.60B 12.70A 12.70A 24.20 +9.00 1 15.20 1 3 1940 14.80 21.80B 10.90A 21.80B 21.30 +8.10 10 13.20 9 8 1945 11.20 19.10B 9.30A 18.00A 18.70 +7.30 12 11.40 1950 11.10 16.80B 8.00A 14.30A 16.40 +6.60 18 9.80 4 14 1955 7.00 14.60B 6.80A 12.40A 14.30 +5.90 33 8.40 12 9 1960 10.50 12.70B 5.70A 12.70B 12.40 +5.20 10 7.20 9 25 1965 5.80 11.00B 4.90A 11.00B 10.70 +4.50 51 6.20 2 13 1970 5.70 9.50B 4.10A 7.90A 9.20 +3.90 20 5.30 14 1975 ---- 8.20B 3.50A 8.20B 8.00 +3.50 4.50 100 1980 6.00 7.00B 3.00A 7.00B 6.80 +2.90 3 3.90 2 1985 ---- 6.00B 2.60A 6.00B 5.90 +2.60 10 3.30 2 1990 ---- 5.10B 2.30A 5.10B 5.00 +2.20 1 2.80 101 1995 ---- 4.40B 2.00A 4.40B 4.30 +1.90 2.40 2 2000 ---- 3.80B 1.70A 3.80B 3.70 +1.60 2 2.10 10 2005 ---- 3.30B 1.50A 3.30B 3.20 +1.40 1.80 1 1 2010 1.70 2.80B 1.40A 1.40A 2.80 +1.20 4 1.60 2015 ---- 2.50B 1.20A 1.20A 2.40 +1.00 1 1.40 2020 ---- 2.20B 1.10A 1.10A 2.10 +.90 1.20 2025 ---- 1.90B 1.00A 1.00A 1.80 +.70 1.10 2030 1.10 1.70 .90A 1.70 1.60 +.60 2 1.00 7 2035 ---- 1.40B .80A .80A 1.40 +.50 .90 1 2040 ---- 1.30B ---- 1.30B 1.30 +.50 .80 1 2045 ---- 1.20B ---- 1.20B 1.10 +.40 .70 2050 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2055 ---- .90B ---- .90B .90 +.30 .60 2060 ---- .90B ---- .90B .90 +.30 .60 2065 ---- .80B ---- .80B .80 +.30 .50 2070 ---- .70B ---- .70B .70 +.20 .50 2075 ---- .70B ---- .70B .70 +.20 .50 2080 ---- .60B ---- .60B .60 +.20 .40 1 2085 ---- .60B ---- .60B .60 +.20 .40 2090 ---- .50B ---- .50B .50 +.10 .40 2095 ---- .50B ---- .50B .50 +.10 .40 2100 ---- .50B ---- .50B .50 +.10 .40 2105 ---- ---- .30A .30A .40 .00 .40 2110 ---- ---- .30A .30A .40 .00 .40 2115 ---- ---- .30A .30A .40 .00 .40 2120 ---- .40B ---- .40B .40 +.10 .30 2125 ---- ---- ---- ---- .40 +.10 .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 .00 .10 1710 ---- ---- ---- ---- .10 .00 .10 1715 ---- ---- ---- ---- .10 .00 .10 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 .00 .10 1730 ---- ---- ---- ---- .10 .00 .10 1735 ---- ---- ---- ---- .10 .00 .10 1740 ---- ---- ---- ---- .10 .00 .10 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .10 -.10 .20 20 1755 ---- ---- ---- ---- .10 -.10 .20 10 1760 ---- ---- ---- ---- .10 -.10 .20 1765 ---- ---- ---- ---- .10 -.10 .20 10 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1 1780 ---- ---- ---- ---- .20 -.10 .30 3 6 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .20 -.10 .30 1795 ---- ---- ---- ---- .20 -.10 .30 4 1800 ---- ---- .30A .30A .20 -.20 1 .40 3 1805 ---- ---- .30A .30A .30 -.10 10 .40 1810 ---- ---- .40A .40A .30 -.20 .50 2 1815 ---- ---- .40A .40A .30 -.20 1 .50 1820 ---- ---- .40A .40A .40 -.20 10 .60 2 2 1825 ---- ---- .50A .50A .40 -.20 .60 19 1830 ---- ---- .50A .50A .40 -.30 .70 1835 ---- ---- .60A .60A .50 -.40 .90 1840 ---- ---- .60A .60A .60 -.40 1.00 11 1845 ---- ---- .70A .70A .60 -.60 1.20 1850 ---- ---- .80A .80A .70 -.70 1.40 18 1855 ---- ---- .90A .90A .90 -.70 1.60 4 1860 1.10 1.10 1.10 1.10 1.00 -.90 10 1.90 10 1865 ---- ---- 1.20A 1.20A 1.20 -1.10 2.30 2 1870 ---- ---- 1.40A 1.40A 1.40 -1.30 2.70 12 1875 ---- 3.30B 1.60A 1.60A 1.60 -1.60 3.20 12 1880 ---- 3.90B 1.90A 1.90A 1.90 -1.90 3.80 2 14 1885 ---- 4.70B 2.30A 2.30A 2.30 -2.30 10 4.60 28 1890 4.50 5.70B 2.70A 2.70A 2.70 -2.80 13 5.50 9 34 1895 ---- 6.90B 3.20A 3.20A 3.30 -3.20 6.50 35 1900 6.50 8.20B 3.80A 3.80A 3.90 -3.80 14 7.70 47 240 1905 4.90 9.80B 4.60A 4.60A 4.70 -4.50 19 9.20 16 17 1910 9.00 11.60B 5.50 5.90B 5.60 -5.20 2 10.80 2 1915 ---- 13.70B 6.50A 6.50A 6.70 -5.90 12.60 1 1920 11.80 15.90B 7.70A 8.40B 8.00 -6.70 23 14.70 1 1925 ---- 18.40B 9.20A 9.20A 9.40 -7.60 17.00 3 9 1930 17.00 21.20B 10.80A 10.80A 11.10 -8.40 6 19.50 1 6 1935 19.60 24.20B 12.70A 12.70A 13.10 -9.20 9 22.30 1940 17.90 27.40B 14.90A 15.00A 15.20 -10.00 14 25.20 1945 ---- 30.80B 17.20A 17.20A 17.70 -10.80 28.50 1 1950 19.90 34.40B 19.80A 21.50B 20.30 -11.60 1 31.90 3 1955 ---- 38.20B 22.60A 22.60A 23.20 -12.30 35.50 1960 30.00 42.10B 25.70A 29.80B 26.30 -13.00 8 39.30 1965 ---- 46.20B 28.90A 28.90A 29.60 -13.60 43.20 1970 ---- 50.50B 32.50A 32.50A 33.10 -14.20 47.30 1975 ---- 54.80B 36.10A 36.10A 36.80 -14.70 51.50 1980 40.80 59.30B 39.90A 42.10B 40.70 -15.20 1 55.90 1985 ---- 63.90B 43.90A 43.90A 44.70 -15.60 60.30 1990 ---- 68.10B 48.00A 48.00A 48.90 -15.90 64.80 1995 ---- 72.80B 52.30A 52.30A 53.10 -16.30 69.40 2000 ---- 78.00B 56.60A 56.60A 57.50 -16.60 74.10 2005 ---- 82.30B 61.10A 61.10A 62.00 -16.80 78.80 2010 71.60 87.10B 65.60A 65.60A 66.60 -16.90 2 83.50 2015 ---- 92.00B 70.30A 70.30A 71.20 -17.10 88.30 2020 ---- 96.90B 75.20A 75.20A 75.90 -17.30 93.20 2025 ---- 102.20B 79.70A 79.70A 80.60 -17.40 98.00 2030 ---- 106.70B 84.70A 84.70A 85.40 -17.50 102.90 2035 ---- 111.60B 89.50A 89.50A 90.20 -17.60 107.80 2040 ---- 116.50B 94.30A 94.30A 95.00 -17.70 112.70 2045 ---- 121.50B 99.20A 99.20A 99.90 -17.70 117.60 2050 ---- 126.90B 103.80A 103.80A 104.80 -17.80 122.60 2055 ---- 131.40B 108.90A 108.90A 109.70 -17.80 127.50 2060 ---- 136.40B 113.90A 113.90A 114.60 -17.90 132.50 2065 ---- 141.30B 118.80A 118.80A 119.50 -17.90 137.40 2070 ---- 146.30B 123.70A 123.70A 124.40 -18.00 142.40 2075 ---- 151.80B 128.40A 128.40A 129.40 -18.00 147.40 2080 ---- 156.30B 133.60A 133.60A 134.30 -18.00 152.30 2085 ---- 161.30B 138.60A 138.60A 139.30 -18.00 157.30 2090 ---- 166.10B 143.50A 143.50A 144.20 -18.10 162.30 2095 ---- 171.10B 148.50A 148.50A 149.20 -18.10 167.30 2100 ---- 176.70B 153.20A 153.20A 154.20 -18.10 172.30 2105 ---- 181.20B 158.40A 158.40A 159.10 -18.20 177.30 2110 ---- 186.10B 163.40A 163.40A 164.10 -18.10 182.20 2115 ---- 191.10B 168.40A 168.40A 169.10 -18.10 187.20 2120 ---- 196.10B 173.30A 173.30A 174.10 -18.10 192.20 2125 ---- 201.60B 178.10A 178.10A 179.00 -18.20 197.20 2130 ---- 206.00B 183.30A 183.30A 184.00 -18.20 202.20 TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1720 ---- 226.30B 204.10A 226.30B 226.10 +18.20 207.90 1725 ---- 221.30B 199.10A 221.30B 221.10 +18.20 202.90 1730 ---- 216.30B 194.10A 216.30B 216.10 +18.20 197.90 1735 ---- 211.30B 189.10A 211.30B 211.10 +18.20 192.90 1740 ---- 206.30B 184.10A 206.30B 206.10 +18.20 187.90 1745 ---- 201.30B 179.10A 201.30B 201.10 +18.20 182.90 1750 ---- 196.40B 173.50A 196.40B 196.10 +18.20 177.90 3 3 1755 ---- 191.20B 169.10A 191.20B 191.10 +18.20 172.90 1760 ---- 186.40B 164.20A 186.40B 186.10 +18.10 168.00 1765 ---- 181.40B 159.30A 181.40B 181.10 +18.10 163.00 1770 ---- 176.40B 154.20A 176.40B 176.10 +18.10 158.00 1775 167.30 172.20B 148.70A 172.20B 171.10 +18.10 1 153.00 1780 ---- 166.40B 144.20A 166.40B 166.20 +18.10 148.10 1785 ---- 161.40B 139.30A 161.40B 161.20 +18.10 143.10 1790 ---- 156.60B 134.30A 156.60B 156.20 +18.00 138.20 1795 ---- 151.70B 129.40A 151.60B 151.20 +18.00 133.20 1800 140.70 147.30B 123.90A 147.30B 146.30 +18.00 1 128.30 1805 ---- 141.80B 119.50A 141.70B 141.30 +17.90 123.40 1810 ---- 136.80B 114.60A 136.80B 136.40 +17.90 118.50 1815 ---- 131.90B 109.70A 131.90B 131.40 +17.80 113.60 1820 ---- 127.00B 104.90A 126.90B 126.50 +17.80 108.70 1825 ---- 122.60B 99.50A 122.60B 121.60 +17.70 103.90 1830 ---- 117.20B 95.20A 117.20B 116.70 +17.70 99.00 1835 ---- 112.30B 90.40A 112.20B 111.80 +17.50 94.30 1840 ---- 107.40B 85.70A 107.30B 107.00 +17.50 89.50 1845 ---- 102.50B 81.00A 102.50B 102.10 +17.30 84.80 1850 ---- 98.20B 75.90A 98.20B 97.30 +17.20 80.10 1855 ---- 92.90B 71.30A 92.90B 92.60 +17.10 75.50 1860 ---- 88.20B 66.80A 88.10B 87.80 +16.80 71.00 1865 ---- 83.50B 62.40A 83.40B 83.10 +16.50 66.60 1870 ---- 78.80B 58.10A 78.80B 78.50 +16.30 62.20 1875 ---- 74.70B 53.90A 74.70B 73.90 +16.00 57.90 1880 ---- 70.10B 49.80A 70.10B 69.40 +15.60 53.80 1885 ---- 65.70B 45.90A 65.70B 64.90 +15.10 49.80 1890 ---- 61.30B 42.10A 61.30B 60.60 +14.70 45.90 1895 52.80 57.00B 38.50A 51.30A 56.30 +14.10 1 42.20 1900 ---- 52.90B 35.00A 52.90B 52.20 +13.60 38.60 1905 ---- 48.80B 31.90A 48.80B 48.30 +13.10 35.20 1910 43.70 45.00B 28.70A 44.90B 44.40 +12.40 1 32.00 1915 ---- 41.30B 25.80A 41.30B 40.80 +11.80 29.00 1 1 1920 ---- 37.80B 23.20A 37.80B 37.30 +11.10 26.20 1925 22.50 34.40B 20.70A 20.70A 34.00 +10.50 3 23.50 7 7 1930 ---- 31.30B 18.40A 31.30B 30.90 +9.80 21.10 1935 ---- 28.30B 16.40A 28.30B 27.90 +9.00 18.90 1940 23.50 25.60B 14.50A 25.60B 25.20 +8.40 9 16.80 1945 ---- 23.00B 12.80A 22.90B 22.70 +7.80 2 14.90 1950 11.50 20.60B 11.20A 20.60B 20.40 +7.20 2 13.20 1955 ---- 18.50B 9.80A 18.50B 18.20 +6.50 11.70 1960 ---- 16.50B 8.60A 16.50B 16.30 +6.00 10.30 1965 8.10 14.70B 7.50A 7.50A 14.50 +5.40 6 9.10 1970 11.50 13.10B 6.60A 10.70A 12.90 +4.90 3 8.00 3 3 1975 ---- 11.60B 5.70A 11.60B 11.40 +4.40 7.00 1980 8.30 10.30B 5.00A 10.30B 10.10 +4.00 1 6.10 1985 8.20 9.10B 4.40A 7.70A 8.90 +3.50 8 5.40 1990 ---- 8.10B 3.90A 8.00B 7.90 +3.20 4.70 1995 ---- 7.10B 3.40A 7.10B 7.00 +2.90 4.10 2000 4.50 6.30B 3.00A 6.30B 6.10 +2.50 10 3.60 2005 ---- 5.50B 2.70A 5.50B 5.40 +2.20 3.20 2010 ---- 4.90B 2.40A 4.90B 4.80 +2.00 2.80 2015 ---- 4.30B 2.10A 4.30B 4.20 +1.70 2.50 2020 ---- 3.80B 1.90A 1.90A 3.80 +1.60 2.20 2025 ---- 3.40B 1.70A 1.70A 3.40 +1.40 2.00 2030 ---- 3.10B 1.60A 1.60A 3.00 +1.20 1.80 2035 ---- 2.70B 1.40A 1.40A 2.70 +1.10 1.60 2040 ---- 2.50B 1.30A 1.30A 2.40 +.90 1.50 2045 ---- 2.20B 1.20A 1.20A 2.20 +.90 1.30 2050 ---- 2.00B 1.10A 1.10A 2.00 +.80 1.20 15 15 2055 ---- 1.80B 1.00A 1.00A 1.80 +.70 1.10 2060 ---- 1.70B .90A .90A 1.70 +.70 1.00 2065 ---- 1.50B ---- 1.50B 1.50 +.60 .90 2070 ---- 1.40B .80A .80A 1.40 +.50 .90 1 1 2075 .90 1.30B .80A .80A 1.30 +.50 1 .80 2080 .80 1.20B .70A .70A 1.20 +.50 1 .70 2085 ---- 1.10B ---- 1.10B 1.10 +.40 .70 2090 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2095 ---- 1.00B ---- 1.00B 1.00 +.40 .60 2100 ---- .90B ---- .90B .90 +.30 .60 2105 ---- .90B ---- .80B .80 +.30 .50 2110 ---- .80B ---- .80B .80 +.30 .50 2115 ---- .80B ---- .80B .70 +.20 .50 2120 ---- .70B ---- .70B .70 +.30 .40 2125 ---- ---- ---- .50A .60 ---- ---- 2130 ---- ---- ---- .50A .60 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options PUT 1720 ---- ---- ---- ---- .10 -.10 .20 1725 ---- ---- ---- ---- .20 .00 .20 1730 ---- ---- ---- ---- .20 .00 .20 1735 ---- ---- ---- ---- .20 .00 .20 1740 ---- ---- ---- ---- .20 .00 .20 1745 ---- ---- ---- ---- .20 .00 .20 1750 ---- ---- ---- ---- .20 -.10 .30 1755 ---- ---- ---- ---- .20 -.10 .30 1760 ---- ---- ---- ---- .20 -.10 .30 1765 ---- ---- ---- ---- .20 -.10 .30 1770 ---- ---- .30A .30A .20 -.20 .40 1775 ---- ---- .30A .30A .20 -.20 .40 1780 ---- ---- .30A .30A .30 -.10 .40 1785 ---- ---- .40A .40A .30 -.20 .50 1790 ---- ---- .40A .40A .30 -.20 .50 1795 ---- ---- .40A .40A .40 -.20 .60 1800 ---- ---- .50A .50A .40 -.30 .70 1805 ---- ---- .50A .50A .50 -.20 .70 1810 ---- ---- .60A .60A .50 -.30 .80 1815 ---- ---- .60A .60A .60 -.30 .90 1 1 1820 ---- ---- .70A .70A .70 -.40 1.10 1825 ---- ---- .80A .80A .70 -.50 1.20 1830 ---- ---- .80A .80A .80 -.60 1.40 1835 ---- ---- 1.00A 1.00A 1.00 -.60 1.60 1840 ---- ---- 1.20A 1.20A 1.10 -.70 1.80 1845 ---- ---- 1.30A 1.30A 1.30 -.80 2.10 1850 ---- ---- 1.50A 1.50A 1.50 -.90 2.40 1855 ---- ---- 1.70A 1.70A 1.70 -1.10 2.80 1860 ---- ---- 1.90A 1.90A 1.90 -1.40 3.30 1 1 1865 ---- 3.90B 2.20A 2.20A 2.20 -1.60 3.80 1870 ---- ---- 2.50A 2.50A 2.60 -1.90 4.50 1 1 1875 ---- 5.30B 2.90A 2.90A 3.00 -2.20 1 5.20 1 1 1880 ---- 6.20B 3.40A 3.40A 3.40 -2.60 6.00 2 2 1885 ---- 7.30B 3.90A 3.90A 4.00 -3.00 7.00 1890 7.70 8.50B 4.50A 8.40B 4.60 -3.50 6 8.10 1895 5.60 9.90B 5.30A 5.90B 5.40 -4.00 2 9.40 1900 6.70 11.40B 6.10A 6.10A 6.30 -4.50 7 10.80 1905 ---- 13.20B 7.10A 7.10A 7.30 -5.10 2 12.40 1910 ---- 15.10B 8.20A 8.20A 8.40 -5.80 14.20 1915 ---- 17.20B 9.50A 9.50A 9.80 -6.30 16.10 1 1 1920 ---- 19.50B 11.00A 11.00A 11.30 -7.00 1 18.30 1925 20.60 22.10B 12.60A 22.10B 12.90 -7.70 4 20.60 1930 22.80 24.80B 14.40A 14.40A 14.80 -8.40 1 23.20 1935 ---- 27.70B 16.40A 16.40A 16.90 -9.00 25.90 1940 ---- 30.80B 18.70A 18.70A 19.10 -9.80 28.90 1945 ---- 34.10B 21.10A 21.10A 21.60 -10.40 32.00 1950 ---- 37.50B 23.70A 23.70A 24.30 -10.90 35.20 1955 ---- 41.10B 26.50A 26.50A 27.10 -11.60 38.70 1960 ---- 44.90B 29.50A 29.50A 30.10 -12.20 42.30 1965 ---- 48.80B 32.60A 32.60A 33.30 -12.70 46.00 1970 ---- 52.80B 35.90A 35.90A 36.70 -13.20 49.90 1975 ---- 56.90B 39.50A 39.50A 40.20 -13.70 53.90 1980 ---- 61.20B 43.20A 43.20A 43.90 -14.20 58.10 1985 ---- 65.60B 46.90A 46.90A 47.70 -14.60 62.30 1990 ---- 70.00B 50.80A 50.80A 51.70 -14.90 66.60 1995 ---- 74.60B 54.90A 54.90A 55.70 -15.30 71.00 2000 ---- 79.20B 59.00A 59.00A 59.90 -15.60 75.50 2005 69.00 83.40B 63.30A 70.80B 64.20 -15.90 1 80.10 2010 ---- 88.10B 67.60A 67.60A 68.50 -16.20 84.70 2015 ---- 92.70B 72.10A 72.10A 73.00 -16.40 89.40 2020 ---- 97.50B 76.60A 76.60A 77.50 -16.60 94.10 2025 ---- 102.90B 81.20A 81.20A 82.00 -16.90 98.90 2030 ---- 107.10B 85.80A 85.80A 86.70 -17.00 103.70 2035 ---- 112.00B 90.90A 90.90A 91.40 -17.10 108.50 2040 ---- 116.90B 95.60A 95.60A 96.10 -17.20 113.30 2045 ---- 121.80B 100.30A 100.30A 100.80 -17.40 118.20 2050 ---- 127.30B 104.70A 104.70A 105.60 -17.40 123.00 2055 ---- 131.60B 109.90A 109.90A 110.50 -17.40 127.90 2060 ---- 136.50B 114.80A 114.80A 115.30 -17.50 132.80 2065 ---- 141.50B 119.60A 119.60A 120.10 -17.70 137.80 2070 ---- 146.40B 124.50A 124.50A 125.00 -17.70 142.70 2075 ---- 152.00B 129.00A 129.00A 129.90 -17.70 147.60 2080 ---- 156.30B 134.30A 134.30A 134.80 -17.70 152.50 2085 ---- 161.30B 139.20A 139.20A 139.70 -17.80 157.50 2090 ---- 166.20B 144.20A 144.20A 144.60 -17.80 162.40 2095 ---- 171.20B 149.10A 149.10A 149.60 -17.80 167.40 2100 ---- 176.80B 153.60A 153.60A 154.50 -17.90 172.40 2105 ---- 181.20B 159.00A 159.00A 159.40 -17.90 177.30 2110 ---- 186.10B 163.90A 163.90A 164.40 -17.90 182.30 2115 ---- 191.10B 168.90A 168.90A 169.30 -18.00 187.30 2120 ---- 196.10B 173.80A 173.80A 174.30 -17.90 192.20 2125 184.60 184.60 178.30A 186.90B 179.20 ---- 1 ---- 2130 ---- ---- ---- 183.80A 184.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 12.418B 11.835A 11.835A 12.389 +.534 11.855 1300 ---- 12.168B 11.585A 11.585A 12.139 +.534 11.605 1325 ---- 11.918B 11.335A 11.335A 11.889 +.534 11.355 1350 ---- 11.668B 11.085A 11.085A 11.639 +.534 11.105 1375 ---- 11.418B 10.835A 10.835A 11.389 +.534 10.855 1400 ---- 11.168B 10.585A 10.585A 11.139 +.534 10.605 1425 ---- 10.918B 10.335A 10.335A 10.889 +.534 10.355 1450 ---- 10.669B 10.085A 10.085A 10.639 +.534 10.105 1475 ---- 10.419B 9.835A 9.835A 10.389 +.534 9.855 1500 ---- 10.169B 9.585A 9.585A 10.139 +.534 9.605 1525 ---- 9.919B 9.335A 9.335A 9.889 +.534 9.355 1550 ---- 9.669B 9.085A 9.085A 9.639 +.534 9.105 1575 ---- 9.419B 8.835A 8.835A 9.389 +.534 8.855 1600 ---- 9.169B 8.585A 8.585A 9.139 +.534 8.605 1625 ---- 8.922B 8.334A 8.334A 8.889 +.534 8.355 1650 ---- 8.673B 8.084A 8.084A 8.639 +.534 8.105 1675 ---- 8.423B 7.834A 7.834A 8.389 +.534 7.855 1700 ---- 8.173B 7.584A 7.584A 8.139 +.534 7.605 1725 ---- 7.919B 7.334A 7.334A 7.889 +.534 7.355 1750 ---- 7.669B 7.084A 7.084A 7.639 +.534 7.105 1775 ---- 7.419B 6.834A 6.834A 7.389 +.534 6.855 1800 ---- 7.170B 6.584A 6.584A 7.139 +.534 6.605 1825 ---- 6.920B 6.338A 6.338A 6.889 +.534 6.355 1850 ---- 6.673B 6.084A 6.084A 6.639 +.534 6.105 1875 ---- 6.423B 5.838A 5.838A 6.389 +.534 5.855 1900 ---- 6.173B 5.584A 5.584A 6.139 +.534 5.605 1925 ---- 5.924B 5.338A 5.338A 5.889 +.534 5.355 1950 ---- 5.673B 5.088A 5.088A 5.639 +.534 5.105 1975 ---- 5.424B 4.838A 4.838A 5.389 +.534 4.855 2000 ---- 5.170B 4.588A 4.588A 5.139 +.534 4.605 32 2025 ---- 4.924B 4.339A 4.339A 4.889 +.534 4.355 2050 ---- 4.671B 4.090A 4.090A 4.640 +.533 4.107 10 2075 ---- 4.425B 3.842A 3.842A 4.391 +.532 3.859 2 2085 ---- 4.326B 3.743A 3.743A 4.291 +.531 3.760 2090 ---- 4.276B 3.689A 3.689A 4.242 +.531 3.711 2095 ---- 4.227B 3.644A 3.644A 4.192 +.530 3.662 2100 ---- 4.177B 3.595A 3.595A 4.142 +.530 3.612 95 2105 ---- 4.128B 3.541A 3.541A 4.093 +.530 3.563 2110 ---- 4.078B 3.496A 3.496A 4.043 +.529 3.514 2115 ---- 4.028B 3.447A 3.447A 3.994 +.529 3.465 2120 ---- 3.979B 3.393A 3.393A 3.944 +.528 3.416 2125 ---- 3.929B 3.348A 3.348A 3.895 +.528 3.367 1 2130 ---- 3.880B 3.299A 3.299A 3.845 +.527 3.318 2135 ---- 3.830B 3.250A 3.250A 3.796 +.528 3.268 5 2140 ---- 3.781B 3.201A 3.201A 3.746 +.527 3.219 5 2145 ---- 3.731B 3.152A 3.152A 3.697 +.527 3.170 2150 ---- 3.682B 3.103A 3.103A 3.647 +.525 3.122 1 2155 ---- 3.633B 3.054A 3.054A 3.598 +.525 3.073 2160 ---- 3.583B 3.001A 3.001A 3.549 +.525 3.024 2165 ---- 3.534B 2.952A 2.952A 3.500 +.525 2.975 2170 ---- 3.485B 2.908A 2.908A 3.450 +.524 2.926 2175 ---- 3.436B 2.859A 2.859A 3.401 +.524 2.877 1 2180 ---- 3.386B 2.811A 2.811A 3.352 +.523 2.829 2185 ---- 3.337B 2.762A 2.762A 3.303 +.523 2.780 2190 ---- 3.288B 2.714A 2.714A 3.254 +.522 2.732 2195 ---- 3.239B 2.666A 2.666A 3.205 +.521 2.684 2200 2.966 3.190B 2.598A 3.190B 3.156 +.520 7 2.636 14 2205 ---- 3.141B 2.565A 2.565A 3.107 +.519 2.588 2210 ---- 3.093B 2.517A 2.517A 3.058 +.518 2.540 2215 ---- 3.044B 2.469A 2.469A 3.010 +.518 2.492 2220 ---- 2.995B 2.426A 2.426A 2.961 +.516 2.445 2225 ---- 2.946B 2.360A 2.946B 2.912 +.515 2.397 1 2230 ---- 2.898B 2.326A 2.326A 2.864 +.514 2.350 2235 ---- 2.849B 2.283A 2.283A 2.815 +.512 2.303 4 2240 ---- 2.801B 2.236A 2.236A 2.767 +.511 2.256 4 2245 ---- 2.752B 2.189A 2.189A 2.719 +.510 2.209 8 2250 ---- 2.714B 2.124A 2.714B 2.671 +.509 2.162 16 2255 ---- 2.656B 2.091A 2.091A 2.623 +.507 2.116 2260 ---- 2.608B 2.049A 2.049A 2.575 +.505 2.070 4 2265 ---- 2.560B 2.003A 2.003A 2.527 +.503 2.024 50 2270 ---- 2.512B 1.957A 1.957A 2.479 +.501 1.978 2 2275 ---- 2.475B 1.893A 2.475B 2.432 +.500 1.932 59 2280 ---- 2.417B 1.866A 1.866A 2.384 +.497 1.887 6 2285 ---- 2.370B 1.821A 1.821A 2.337 +.495 1.842 12 2290 ---- 2.323B 1.776A 1.776A 2.290 +.492 1.798 4 2295 ---- 2.276B 1.722A 1.722A 2.243 +.490 1.753 3 2300 1.702 2.238B 1.668A 1.668A 2.197 +.488 1 1.709 1 101 2305 ---- 2.182B 1.635A 1.635A 2.150 +.484 1.666 42 2310 ---- 2.136B 1.592A 1.592A 2.104 +.481 1.623 18 2315 ---- 2.090B 1.550A 1.550A 2.058 +.478 1.580 51 2320 ---- 2.044B 1.509A 1.509A 2.012 +.474 1.538 5 2325 1.463 2.007B 1.455A 2.007B 1.967 +.471 2 1.496 371 2330 ---- 1.953B 1.425A 1.425A 1.922 +.467 1.455 59 2335 ---- 1.889B 1.397A 1.397A 1.877 +.463 1.414 2 2340 ---- 1.844B 1.357A 1.357A 1.832 +.458 1.374 2 2345 ---- 1.818B 1.304A 1.304A 1.788 +.454 1.334 59 2350 1.377 1.781B 1.254A 1.642A 1.744 +.449 13 1.295 1 372 2355 ---- 1.726B 1.239A 1.239A 1.700 +.443 1.257 10 2360 ---- 1.682B 1.201A 1.201A 1.657 +.438 1.219 27 2365 ---- 1.639B 1.164A 1.164A 1.614 +.433 1.181 14 2370 ---- 1.596B 1.127A 1.127A 1.572 +.427 1.145 22 2375 1.493 1.566B 1.068A 1.432A 1.530 +.422 40 1.108 105 2380 ---- 1.510B 1.059A 1.059A 1.488 +.415 1.073 15 2385 ---- 1.468B 1.021A 1.021A 1.447 +.409 1.038 20 2390 ---- 1.427B .972A .972A 1.406 +.402 1 1.004 15 2395 ---- 1.386B .938A .938A 1.366 +.396 .970 8 2400 1.025 1.360B .900A 1.308A 1.327 +.389 88 .938 3 186 2405 ---- 1.306B .874A .874A 1.288 +.383 .905 41 2410 ---- 1.281B .838A .838A 1.250 +.376 .874 18 2415 ---- 1.244B .808A 1.244B 1.212 +.368 .844 9 2420 ---- 1.205B .777A 1.205B 1.175 +.361 .814 37 2425 .786 1.169B .746A 1.168B 1.138 +.353 14 .785 15 137 2430 ---- 1.132B .719A 1.132B 1.102 +.346 .756 17 2435 ---- 1.096B .691A 1.096B 1.067 +.338 .729 1 19 2440 1.018 1.061B .665A .956A 1.033 +.331 1 .702 2 57 2445 ---- 1.027B .640A 1.027B .999 +.323 .676 9 2450 .648 .993B .616A .920A .966 +.316 54 .650 59 253 2455 .675 .960B .589A .589A .933 +.308 1 .625 1 33 2460 ---- .928B .565A .928B .902 +.302 2 .600 4 15 2465 .562 .897B .543A .543A .871 +.294 45 .577 44 2470 ---- .866B .521A .866B .841 +.286 3 .555 4 32 2475 .587 .837B .499A .516A .811 +.277 75 .534 29 182 2480 ---- .807B .479A .807B .782 +.270 1 .512 11 58 2485 ---- .779B .459A .779B .754 +.262 .492 14 48 2490 ---- .753B .440A .753B .727 +.255 .472 20 2495 .640 .724B .421A .724B .700 +.247 9 .453 22 2500 .470 .698B .404A .662A .675 +.240 140 .435 16 657 2505 .593 .673B .386A .592A .649 +.232 5 .417 2 57 2510 .613 .647B .370A .647B .625 +.225 4 .400 2 16 2515 .551 .623B .354A .539A .601 +.218 152 .383 43 49 2520 .549 .601B .339A .601B .578 +.211 9 .367 1 49 2525 .365 .578B .324A .568B .556 +.204 33 .352 48 238 2530 ---- .555B .310A .555B .534 +.197 .337 11 2535 ---- .533B .296A .533B .513 +.190 .323 5 32 2540 ---- .512B .283A .512B .493 +.184 .309 3 16 2545 .309 .492B .270A .492B .473 +.177 4 .296 13 58 2550 .291 .472B .258A .472B .454 +.170 112 .284 50 414 2555 ---- .454B .247A .454B .436 +.165 .271 57 2560 .394 .435B .236A .435B .418 +.158 2 .260 7 34 2565 ---- .418B .225A .418B .401 +.152 .249 4 139 2570 ---- .401B .215A .401B .385 +.147 .238 18 2575 .338 .384B .205A .323A .369 +.141 46 .228 46 172 2580 .240 .368B .196A .368B .354 +.136 2 .218 15 2585 .327 .353B .187A .317A .339 +.131 8 .208 10 2590 .330 .339B .178A .319A .325 +.126 12 .199 10 63 2595 .315 .324B .171A .305A .311 +.120 1 .191 8 2600 .184 .311B .163A .293A .298 +.116 260 .182 173 765 2605 .279 .297B .156A .280A .286 +.111 56 .175 8 20 2610 .243 .285B .149A .268A .274 +.107 2 .167 28 34 2615 .264 .273B .143A .257A .262 +.102 1 .160 10 2620 ---- .262B .136A .262B .251 +.098 .153 13 2625 .212 .251B .131A .235A .241 +.095 30 .146 35 188 2630 .204 .240B .125A .240B .231 +.091 9 .140 15 2635 .218 .230B .119A .206A .221 +.087 2 .134 5 13 2640 .126 .220B .114A .220B .212 +.083 7 .129 16 2645 .115 .211B .109A .211B .203 +.080 39 .123 17 2650 .112 .203 .105A .198B .194 +.076 352 .118 50 597 2655 .107 .193B .100A .187B .186 +.073 69 .113 21 45 2660 .103 .186B .096A .186B .178 +.069 21 .109 17 34 2665 .094 .178B .093A .178B .171 +.067 34 .104 24 40 2670 .096 .170B .089A .170B .164 +.064 21 .100 24 55 2675 .101 .163B .085A .157B .157 +.061 100 .096 22 196 2680 .084 .156B .082A .151B .150 +.058 65 .092 10 22 2685 .083 .150B .079A .150B .144 +.055 2 .089 19 20 2690 .083 .143B .075A .130A .138 +.053 15 .085 23 23 2695 .078 .137B .072A .137B .132 +.050 7 .082 3 12 2700 .073 .132B .070A .124A .127 +.048 80 .079 34 434 2725 .060 .106B .057A .101A .103 +.038 18 .065 14 82 2750 .054 .087 .048A .083 .084 +.030 39 .054 2 145 2775 ---- .070B .040A .070B .069 +.024 20 .045 1 35 2800 .038 .057B .034A .057B .057 +.019 50 .038 12 278 2825 ---- .047B .029A .047B .047 +.015 .032 43 2850 .025 .039B .025 .039B .039 +.012 5 .027 5 121 2875 .025 .033B .022A .022A .033 +.010 9 .023 107 2900 .022 .029 .018 .029 .028 +.008 39 .020 7 123 2925 .018 .024B .017A .024B .024 +.006 24 .018 19 31 2950 .016 .022 .015A .022 .021 +.005 14 .016 40 73 2975 .015 .017B .013 .017B .019 +.005 31 .014 32 44 3000 .011 .018 .011 .018 .017 +.004 64 .013 22 381 3025 ---- .013B .011A .011A .015 +.003 .012 22 69 3050 .009 .014 .009 .014 .013 +.002 17 .011 43 56 3075 .010 .011B .010 .010 .012 +.002 9 .010 2 9 3100 .012 .012 .012 .012 .011 +.002 18 .009 25 123 3125 ---- ---- ---- ---- .010 +.001 .009 4 3150 ---- ---- ---- ---- .010 +.002 .008 53 3175 ---- ---- ---- ---- .009 +.001 .008 9 3200 ---- ---- ---- ---- .008 .000 .008 5 175 3225 ---- ---- ---- ---- .008 +.001 .007 6 3250 ---- ---- ---- ---- .007 .000 .007 14 3275 ---- ---- ---- ---- .007 .000 .007 3 3300 ---- ---- ---- ---- .006 .000 7 .006 5 53 3325 ---- ---- ---- ---- .006 .000 1 .006 2 5 3350 ---- ---- ---- ---- .006 .000 .006 19 3375 ---- ---- ---- ---- .005 -.001 .006 11 3400 ---- ---- ---- ---- .005 -.001 1 .006 78 3425 ---- ---- ---- ---- .005 .000 .005 1 3450 ---- ---- ---- ---- .005 .000 .005 1 11 3475 ---- ---- ---- ---- .004 -.001 .005 24 3500 ---- ---- ---- ---- .004 -.001 40 .005 168 3525 ---- ---- ---- ---- .004 -.001 .005 21 3550 ---- ---- ---- ---- .004 -.001 .005 1 29 3575 ---- ---- ---- ---- .004 -.001 .005 2 3600 ---- ---- ---- ---- .003 -.001 7 .004 5 107 3625 ---- ---- ---- ---- .003 -.001 .004 3650 ---- ---- ---- ---- .003 -.001 .004 20 3675 ---- ---- ---- ---- .003 -.001 .004 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 ---- 12.391B ---- 12.380B 12.389 +.534 11.855 1300 ---- 12.141B ---- 12.130B 12.139 +.534 11.605 1325 ---- 11.891B ---- 11.880B 11.889 +.534 11.355 1350 ---- 11.641B ---- 11.641B 11.639 +.534 11.105 1375 ---- 11.392B ---- 11.381B 11.389 +.534 10.855 1400 ---- 11.142B ---- 11.132B 11.139 +.534 10.605 1425 ---- 10.892B ---- 10.892B 10.889 +.534 10.355 1450 ---- 10.643B ---- 10.641B 10.639 +.534 10.105 1475 ---- 10.393B ---- 10.391B 10.389 +.534 9.855 1500 ---- 10.143B ---- 10.132B 10.139 +.534 9.605 1525 ---- 9.893B ---- 9.892B 9.889 +.534 9.355 1550 ---- 9.644B ---- 9.642B 9.639 +.534 9.105 1575 ---- 9.394B ---- 9.392B 9.389 +.534 8.855 1600 ---- 9.144B ---- 9.143B 9.139 +.534 8.605 1625 ---- 8.895B ---- 8.894B 8.889 +.534 8.355 1650 ---- 8.657B ---- 8.657B 8.639 +.534 8.105 1675 ---- 8.408B ---- 8.408B 8.389 +.534 7.855 1700 ---- 8.145B 7.604A 7.604A 8.139 +.534 7.605 1725 ---- 7.908B ---- 7.908B 7.889 +.534 7.355 1750 ---- 7.659B 7.103A 7.103A 7.639 +.534 7.105 1775 ---- 7.409B 6.853A 6.853A 7.389 +.534 6.855 1800 ---- 7.159B 6.604A 6.604A 7.139 +.534 6.605 1825 ---- 6.910B 6.354A 6.354A 6.889 +.534 6.355 1850 ---- 6.668B 6.091A 6.091A 6.639 +.534 6.105 20 1875 ---- 6.410B 5.854A 5.854A 6.389 +.534 5.855 1900 ---- 6.161B 5.604A 5.604A 6.139 +.533 5.606 13 1925 ---- 5.902B 5.356A 5.356A 5.889 +.531 5.358 1950 ---- 5.670B 5.096A 5.096A 5.641 +.531 5.110 31 61 1975 ---- 5.405B 4.861A 4.861A 5.392 +.528 4.864 2000 ---- 5.158B 4.615A 4.615A 5.145 +.527 4.618 3 2025 ---- 4.911B 4.370A 4.370A 4.898 +.525 4.373 2050 ---- 4.666B 4.126A 4.126A 4.653 +.524 4.129 1 2075 ---- 4.421B 3.884A 3.884A 4.408 +.521 3.887 2085 ---- 4.323B 3.788A 3.788A 4.311 +.520 3.791 2090 ---- 4.275B 3.740A 3.740A 4.262 +.519 3.743 2095 ---- 4.226B 3.692A 3.692A 4.214 +.519 3.695 2100 ---- 4.178B 3.612A 4.173B 4.165 +.518 3.647 9 2105 ---- 4.129B 3.596A 3.596A 4.117 +.517 3.600 2110 ---- 4.081B 3.548A 3.548A 4.068 +.516 3.552 2115 ---- 4.032B 3.500A 3.500A 4.020 +.516 3.504 2120 ---- 3.984B 3.453A 3.453A 3.971 +.514 3.457 2125 ---- 3.936B 3.372A 3.931B 3.923 +.513 3.410 2130 ---- 3.888B 3.358A 3.358A 3.875 +.513 3.362 2135 ---- 3.840B 3.311A 3.311A 3.827 +.512 3.315 2140 ---- 3.792B 3.264A 3.264A 3.779 +.511 3.268 2145 ---- 3.744B 3.217A 3.217A 3.731 +.510 3.221 2150 ---- 3.727B 3.138A 3.727B 3.683 +.508 3.175 3 2155 ---- 3.648B 3.124A 3.124A 3.636 +.508 3.128 2160 ---- 3.600B 3.077A 3.077A 3.588 +.506 3.082 2165 ---- 3.553B 3.031A 3.031A 3.540 +.505 3.035 2170 ---- 3.505B 2.985A 2.985A 3.493 +.504 2.989 2175 ---- 3.489B 2.907A 3.489B 3.446 +.503 2.943 2180 ---- 3.411B 2.893A 2.893A 3.399 +.502 2.897 2185 ---- 3.364B 2.847A 2.847A 3.352 +.500 2.852 2190 ---- 3.317B 2.801A 2.801A 3.305 +.499 2.806 2195 ---- 3.270B 2.756A 2.756A 3.258 +.497 2.761 2200 ---- 3.253B 2.679A 3.253B 3.211 +.495 2.716 9 2205 ---- 3.177B 2.666A 2.666A 3.165 +.494 2.671 2210 ---- 3.130B 2.621A 2.621A 3.118 +.492 2.626 2215 ---- 3.084B 2.577A 2.577A 3.072 +.490 2.582 2220 ---- 3.038B 2.532A 2.532A 3.026 +.488 2.538 2225 ---- 3.021B 2.457A 3.021B 2.980 +.486 2.494 2230 ---- 2.946B 2.438A 2.438A 2.935 +.485 2.450 2 2235 ---- 2.900B 2.395A 2.395A 2.889 +.482 2.407 2240 ---- 2.855B 2.352A 2.352A 2.844 +.480 2.364 1 2245 ---- 2.810B 2.309A 2.309A 2.799 +.478 2.321 6 2250 ---- 2.792B 2.240A 2.792B 2.754 +.476 2.278 51 2255 ---- 2.720B 2.224A 2.224A 2.709 +.473 2.236 1 2260 ---- 2.675B 2.182A 2.182A 2.664 +.470 2.194 2265 ---- 2.630B 2.140A 2.140A 2.620 +.467 2.153 2270 ---- 2.586B 2.099A 2.099A 2.576 +.464 2.112 1 2275 ---- 2.569B 2.034A 2.569B 2.532 +.461 2.071 2 2280 ---- 2.512B 2.018A 2.018A 2.489 +.459 2.030 4 2285 ---- 2.469B 1.978A 1.978A 2.445 +.455 1.990 2290 ---- 2.417B 1.938A 1.938A 2.402 +.451 1.951 8 2295 ---- 2.374B 1.899A 1.899A 2.360 +.449 10 1.911 15 2300 1.955 2.353B 1.836A 2.353B 2.317 +.445 11 1.872 178 2305 ---- 2.298B 1.821A 1.821A 2.275 +.441 1.834 5 2310 ---- 2.255B 1.783A 1.783A 2.233 +.437 1.796 3 2315 ---- 2.213B 1.746A 1.746A 2.192 +.434 1.758 12 2320 ---- 2.163B 1.708A 1.708A 2.150 +.429 1.721 5 2325 ---- 2.144B 1.648A 2.143B 2.110 +.426 1.684 312 2330 ---- 2.089B 1.635A 1.635A 2.069 +.421 1.648 15 2335 ---- 2.040B 1.603A 1.603A 2.029 +.417 1.612 4 2340 ---- 2.008B 1.564A 1.564A 1.989 +.412 1.577 8 2345 ---- 1.960B 1.532A 1.532A 1.950 +.408 1.542 6 2350 ---- 1.943B 1.471A 1.942B 1.911 +.403 2 1.508 242 2355 ---- 1.881B 1.464A 1.464A 1.872 +.398 1.474 5 2360 ---- 1.842B 1.431A 1.431A 1.834 +.393 1.441 1 2365 ---- 1.804B 1.398A 1.398A 1.797 +.389 1.408 32 2370 ---- 1.766B 1.365A 1.365A 1.759 +.384 1.375 5 2375 ---- 1.752B 1.307A 1.751B 1.723 +.380 1.343 2380 ---- 1.691B 1.302A 1.302A 1.686 +.374 1.312 6 2385 ---- 1.655B 1.271A 1.271A 1.650 +.369 1.281 20 2390 ---- 1.644B 1.216A 1.216A 1.615 +.365 1.250 30 2395 ---- 1.607B 1.186A 1.607B 1.580 +.360 1.220 42 2400 ---- 1.572B 1.155A 1.572B 1.546 +.355 1.191 157 2405 ---- 1.538B 1.126A 1.538B 1.512 +.350 1.162 9 2410 ---- 1.505B 1.099A 1.505B 1.478 +.345 1.133 9 2415 ---- 1.470B 1.070A 1.470B 1.445 +.340 1.105 8 2420 ---- 1.437B 1.043A 1.437B 1.413 +.335 1.078 12 2425 ---- 1.406B 1.016A 1.405B 1.381 +.330 1 1.051 3 20 2430 ---- 1.373B .990A 1.373B 1.349 +.324 1.025 5 2435 ---- 1.341B .964A 1.341B 1.318 +.319 .999 25 2440 ---- 1.311B .940A 1.309B 1.287 +.314 .973 9 2445 ---- 1.281B .915A 1.279B 1.257 +.309 .948 35 2450 ---- 1.250B .891A 1.250B 1.228 +.304 3 .924 14 160 2455 ---- 1.220B .866A 1.220B 1.199 +.299 .900 11 2460 ---- 1.191B .843A 1.191B 1.170 +.293 .877 6 2465 ---- 1.164B .820A 1.162B 1.142 +.288 .854 1 2470 1.099 1.135B .799A 1.121B 1.115 +.283 6 .832 2 8 2475 ---- 1.108B .778A 1.108B 1.087 +.277 .810 1 27 2480 ---- 1.082B .756A 1.082B 1.061 +.273 .788 2 16 2485 ---- 1.055B .736A 1.055B 1.035 +.268 1 .767 3 5 2490 ---- 1.032B .716A 1.032B 1.009 +.262 .747 4 4 2495 ---- 1.005B .697A 1.005B .984 +.257 .727 3 8 2500 .711 .981B .678A .695A .960 +.253 16 .707 2 405 2505 ---- .957B .659A .957B .935 +.247 .688 9 2510 .865 .930B .641A .930B .912 +.243 4 .669 4 2515 ---- .907B .623A .907B .889 +.238 11 .651 1 2520 ---- .887B .605A .887B .866 +.233 1 .633 7 3 2525 .619 .864B .589A .864B .844 +.229 6 .615 70 108 2530 .833 .842B .572A .842B .822 +.224 5 .598 5 2535 ---- .820B .556A .820B .801 +.219 .582 13 2540 ---- .799B .541A .799B .780 +.215 .565 8 2545 ---- .778B .526A .778B .760 +.210 .550 7 31 2550 .560 .758B .511A .758B .740 +.205 9 .535 14 54 2555 .539 .738B .496A .511A .721 +.201 3 .520 8 2560 ---- .719B .483A .719B .702 +.196 1 .506 150 2565 ---- .700B .469A .700B .683 +.191 1 .492 8 2570 .474 .682B .456A .469A .665 +.186 2 .479 4 9 2575 ---- .664B .443A .664B .648 +.182 .466 4 122 2580 .605 .646B .431A .646B .631 +.178 4 .453 8 2585 .589 .629B .419A .586A .614 +.173 5 .441 2590 .574 .612B .407A .570A .598 +.169 3 .429 1 7 2595 ---- .596B .396A .596B .582 +.165 .417 4 2 2600 .397 .580B .385A .559A .566 +.160 35 .406 70 703 2605 .539 .565B .374A .500A .551 +.156 10 .395 8 2610 ---- .550B .363A .550B .536 +.151 1 .385 5 4 2615 ---- .535B .353A .535B .522 +.148 .374 8 2620 .487 .521B .344A .485A .508 +.144 2 .364 6 17 2625 .344 .507B .334A .507B .495 +.141 14 .354 16 26 2630 .462 .493B .325A .460A .481 +.136 3 .345 7 2635 .457 .480B .316A .424A .469 +.133 10 .336 6 2640 .457 .467B .308A .436A .456 +.129 11 .327 6 12 2645 .413 .454B .299A .402A .444 +.126 1 .318 15 2650 .419 .443B .291A .413A .432 +.122 29 .310 148 2655 ---- .431B .283A .430B .421 +.120 .301 25 2660 .425 .425 .275A .391A .410 +.117 1 .293 13 2665 ---- .408B .268A .408B .399 +.113 .286 9 2670 ---- .398B .261A .397B .388 +.110 .278 21 2675 ---- .387B .253A .387B .378 +.107 .271 7 2680 ---- .377B .247A .376B .368 +.104 .264 5 2685 .344 .366B .241A .366B .358 +.101 1 .257 1 12 2700 .328 .338B .222A .296A .331 +.093 16 .238 14 230 2725 .272 .296B .195A .296B .290 +.081 27 .209 11 57 2750 .244 .260B .172A .260B .255 +.070 13 .185 26 2775 .222 .229B .151A .227B .225 +.061 1 .164 1 41 2800 .136 .202B .134 .200B .198 +.053 71 .145 7 461 2825 ---- .178B .121A .121A .176 +.046 1 .130 36 2850 .117 .158B .108A .158B .156 +.040 4 .116 2 187 2875 ---- .141B .096A .096A .139 +.034 1 .105 7 2900 .107 .125B .087A .125B .124 +.030 3 .094 9 23 2925 ---- .112B .078A .078A .111 +.026 .085 1 2950 .087 .101B .071A .101B .100 +.023 1 .077 16 2975 .080 .091B .064A .091B .090 +.020 33 .070 1 15 3000 .073 .083B .059A .083B .081 +.017 28 .064 3 209 3025 ---- .075B .054A .054A .074 +.015 .059 9 3050 .066 .068B .049A .068B .067 +.013 4 .054 9 3075 ---- .062B .045A .045A .061 +.012 .049 20 3100 ---- .057B .042A .042A .055 +.010 1 .045 5 688 3125 .052 .055 .038A .054A .051 +.009 2 .042 15 3150 ---- .048B .036A .036A .046 +.008 .038 6 3175 ---- .044B .033A .033A .043 +.008 .035 5 3200 ---- .040B .031A .031A .039 +.006 2 .033 3 211 3225 .027 .037B .027 .037B .036 +.006 4 .030 2 8 3250 ---- .034B .027A .027A .033 +.005 .028 110 3275 .025 .032B .025 .032B .031 +.005 4 .026 3 3300 ---- .027B .023A .023A .029 +.005 .024 12 44 3325 ---- .026B .022A .022A .026 +.003 .023 2 3350 ---- .023B ---- .023B .025 +.004 .021 6 11 3375 ---- .022B ---- .022B .023 +.003 .020 5 3400 ---- .021B ---- .021B .021 +.003 .018 3 33 3425 ---- .019B ---- .019B .020 +.003 .017 8 3450 .019 .019 .019 .019 .019 +.003 10 .016 15 3475 ---- .017B ---- .017B .018 +.003 .015 3500 ---- .017B ---- .017B .017 +.003 1 .014 216 3525 ---- .015B ---- .015B .016 +.002 .014 3 3550 ---- .014B ---- .014B .015 +.002 .013 18 3575 ---- .013B ---- .013B .014 +.002 .012 1 3600 ---- ---- ---- ---- .013 +.001 .012 11 3625 ---- .012B ---- .012B .013 +.002 .011 2 3650 ---- ---- ---- ---- .012 +.001 .011 36 3675 ---- .011B ---- .011B .011 +.001 .010 6 4000 ---- .007B ---- .007B .007 +.001 .006 4500 ---- ---- ---- ---- .004 .000 .004 5000 ---- ---- ---- ---- .003 -.001 .004 27 6000 ---- ---- ---- ---- .003 .000 .003 7000 ---- ---- ---- ---- .002 -.001 .003 8000 ---- ---- ---- ---- .002 .000 .002 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- ---- ---- ---- 17.889 +.534 17.355 750 ---- ---- ---- ---- 17.639 +.534 17.105 775 ---- ---- ---- ---- 17.389 +.534 16.855 800 ---- ---- ---- ---- 17.139 +.534 16.605 1 825 ---- ---- ---- ---- 16.889 +.534 16.355 850 ---- ---- ---- ---- 16.639 +.534 16.105 875 ---- ---- ---- ---- 16.389 +.534 15.855 900 ---- ---- ---- ---- 16.139 +.534 15.605 925 ---- ---- ---- ---- 15.889 +.534 15.355 950 ---- ---- ---- ---- 15.639 +.534 15.105 975 ---- ---- ---- ---- 15.389 +.534 14.855 1000 ---- ---- ---- ---- 15.139 +.534 14.605 1025 ---- ---- ---- ---- 14.889 +.534 14.355 1050 ---- ---- ---- ---- 14.639 +.534 14.105 1075 ---- ---- ---- ---- 14.389 +.534 13.855 1100 ---- ---- ---- ---- 14.139 +.534 13.605 1125 ---- ---- ---- ---- 13.889 +.534 13.355 1150 ---- ---- ---- ---- 13.639 +.534 13.105 1175 ---- ---- ---- ---- 13.389 +.534 12.855 1200 ---- ---- ---- ---- 13.139 +.534 12.605 1225 ---- ---- ---- ---- 12.889 +.534 12.355 1250 ---- ---- ---- ---- 12.639 +.534 12.105 1275 ---- ---- ---- ---- 12.389 +.534 11.855 1300 ---- ---- ---- ---- 12.139 +.534 11.605 1325 ---- ---- ---- ---- 11.889 +.534 11.355 1350 ---- ---- ---- ---- 11.639 +.534 11.105 1375 ---- ---- ---- ---- 11.389 +.534 10.855 1400 ---- ---- ---- ---- 11.139 +.534 10.605 1425 ---- ---- ---- ---- 10.889 +.534 10.355 1450 ---- ---- ---- ---- 10.639 +.534 10.105 1475 ---- ---- ---- ---- 10.389 +.534 9.855 1500 ---- ---- ---- ---- 10.139 +.534 9.605 4 1525 ---- ---- ---- ---- 9.889 +.534 9.355 1550 ---- ---- ---- ---- 9.639 +.534 9.105 1575 ---- ---- ---- ---- 9.389 +.534 8.855 1600 ---- ---- ---- ---- 9.139 +.534 8.605 1625 ---- ---- ---- ---- 8.889 +.534 8.355 1650 ---- ---- ---- ---- 8.639 +.534 8.105 1675 ---- ---- ---- ---- 8.389 +.534 7.855 1700 ---- ---- ---- ---- 8.139 +.534 7.605 1725 ---- ---- ---- ---- 7.889 +.534 7.355 1750 ---- ---- ---- ---- 7.639 +.534 7.105 1775 ---- ---- ---- ---- 7.389 +.534 6.855 19 1800 ---- ---- ---- ---- 7.139 +.534 6.605 193 1825 ---- ---- ---- ---- 6.889 +.534 6.355 1850 ---- ---- ---- ---- 6.639 +.532 6.107 6 1875 ---- ---- ---- ---- 6.390 +.531 5.859 2 1900 ---- ---- ---- ---- 6.141 +.528 5.613 3 1925 ---- ---- ---- ---- 5.894 +.526 5.368 2 1950 ---- ---- ---- ---- 5.647 +.523 5.124 4 1975 ---- ---- ---- ---- 5.402 +.520 4.882 2000 ---- ---- ---- ---- 5.158 +.517 15 4.641 32 32 2025 ---- 4.553B 4.364A 4.553B 4.916 +.514 4.402 2050 ---- 4.596B 4.128A 4.596B 4.675 +.510 4.165 2075 ---- 4.480B 3.892A 4.480B 4.436 +.505 3.931 1 2100 ---- 4.242B 3.660A 4.242B 4.200 +.501 3.699 21 2125 ---- 4.007B 3.432A 4.007B 3.966 +.495 3.471 138 2150 ---- 3.775B 3.208A 3.775B 3.735 +.489 3.246 2175 ---- 3.547B 2.990A 3.547B 3.507 +.481 3.026 54 2200 ---- 3.322B 2.776A 3.322B 3.284 +.472 2.812 30 2225 ---- 3.102B 2.568A 3.102B 3.065 +.461 2.604 1 2250 2.852 2.888B 2.370A 2.888B 2.852 +.448 1 2.404 22 2260 ---- ---- ---- 2.326A 2.769 ---- ---- 2265 ---- ---- ---- 2.287A 2.727 ---- ---- 2270 ---- ---- ---- 2.249A 2.686 ---- ---- 2275 ---- 2.680B 2.178A 2.679B 2.645 +.433 2.212 1 230 2280 ---- ---- ---- 2.173A 2.605 ---- ---- 2285 ---- ---- ---- 2.136A 2.564 ---- ---- 2290 ---- ---- ---- 2.103A 2.525 ---- ---- 2295 ---- ---- ---- 2.067A 2.485 ---- ---- 2300 2.073 2.479B 1.995A 2.478B 2.446 +.417 17 2.029 308 2305 ---- ---- ---- 1.996A 2.407 ---- ---- 2310 ---- ---- ---- 1.961A 2.368 ---- ---- 2315 ---- ---- ---- 1.926A 2.330 ---- ---- 2320 ---- ---- ---- 1.892A 2.292 ---- ---- 2325 ---- 2.286B 1.822A 2.285B 2.254 +.398 1.856 267 2330 ---- ---- ---- 1.826A 2.217 ---- ---- 2335 ---- ---- ---- 1.793A 2.180 ---- ---- 2340 ---- ---- ---- 1.761A 2.144 ---- ---- 2345 ---- ---- ---- 1.729A 2.108 ---- ---- 2350 ---- 2.101B 1.659A 2.100B 2.072 +.379 1.693 248 2355 ---- ---- ---- 1.666A 2.036 ---- ---- 2360 ---- ---- ---- 1.635A 2.001 ---- ---- 2365 ---- ---- ---- 1.605A 1.967 ---- ---- 2370 ---- ---- ---- 1.575A 1.932 ---- ---- 2375 ---- 1.925B 1.506A 1.924B 1.899 +.359 1.540 87 2380 ---- ---- ---- 1.512A 1.865 ---- ---- 2385 ---- ---- ---- 1.483A 1.832 ---- ---- 2390 ---- ---- ---- 1.455A 1.799 ---- ---- 2395 ---- ---- ---- 1.427A 1.767 ---- ---- 2400 ---- 1.759B 1.364A 1.758B 1.735 +.338 2 1.397 1 234 2405 ---- ---- ---- 1.336A 1.704 ---- ---- 2410 ---- ---- ---- 1.310A 1.672 ---- ---- 2415 ---- ---- ---- 1.284A 1.642 ---- ---- 2420 ---- ---- ---- 1.258A 1.611 ---- ---- 2425 ---- 1.604B 1.231A 1.604B 1.582 +.318 1.264 9 26 2430 ---- ---- ---- 1.208A 1.552 ---- ---- 2435 ---- ---- ---- 1.183A 1.523 ---- ---- 2440 ---- ---- ---- 1.159A 1.494 ---- ---- 2445 ---- ---- ---- 1.135A 1.466 ---- ---- 2450 1.138 1.457B 1.110A 1.457B 1.438 +.296 47 1.142 2 249 2455 ---- ---- ---- 1.088A 1.411 ---- ---- 2460 ---- ---- ---- 1.066A 1.384 ---- ---- 2465 ---- ---- ---- 1.044A 1.357 ---- ---- 2470 1.326 1.358B 1.326 1.358B 1.331 ---- 4 ---- 2475 1.036 1.331B .997A 1.269A 1.305 +.275 6 1.030 8 218 2480 1.306 1.306 1.306 1.245A 1.279 ---- 10 ---- 2485 ---- ---- ---- .960A 1.254 ---- ---- 2490 1.225 1.255B 1.225 1.255B 1.230 ---- 4 ---- 2495 1.231 1.231 1.231 1.175A 1.206 ---- 10 ---- 2500 .974 1.206B .897A 1.206B 1.182 +.255 63 .927 7 1319 2505 ---- ---- ---- .881A 1.158 ---- ---- 2510 ---- ---- ---- .863A 1.135 ---- ---- 2515 1.103 1.103 1.097 1.120B 1.113 ---- 3 ---- 2520 1.081 1.081 1.075 1.097B 1.090 ---- 3 ---- 2525 ---- 1.091B .806A 1.091B 1.069 +.235 .834 61 2530 1.038 1.038 1.038 1.055B 1.047 ---- 1 ---- 2535 ---- ---- ---- .776A 1.026 ---- ---- 2540 ---- ---- ---- .760A 1.005 ---- ---- 2545 ---- ---- ---- .744A .985 ---- ---- 2550 ---- .986B .722A .986B .965 +.215 12 .750 25 536 2555 .933 .933 .933 .952B .945 ---- 2 ---- 2560 .914 .914 .914 .933B .926 ---- 1 ---- 2565 ---- ---- ---- .683A .907 ---- ---- 2570 ---- ---- ---- .668A .889 ---- ---- 2575 ---- .889B .648A .889B .871 +.197 .674 149 2580 ---- ---- ---- .640A .853 ---- ---- 2585 ---- ---- ---- .625A .835 ---- ---- 2590 ---- ---- ---- .612A .818 ---- ---- 2595 ---- ---- ---- .599A .802 ---- ---- 2600 .769 .802 .582A .782A .785 +.180 42 .605 1 522 2605 ---- ---- ---- .574A .769 ---- ---- 2610 ---- ---- ---- .562A .753 ---- ---- 2615 ---- ---- ---- .550A .738 ---- ---- 2620 ---- ---- ---- .539A .723 ---- ---- 2625 .705 .723B .522A .691A .708 +.164 1 .544 326 2630 ---- ---- ---- .517A .694 ---- ---- 2635 ---- ---- ---- .506A .680 ---- ---- 2640 ---- ---- ---- .495A .666 ---- ---- 2645 ---- ---- ---- .485A .652 ---- ---- 2650 .531 .651B .470A .648B .639 +.149 27 .490 1 545 2655 ---- ---- ---- .466A .626 ---- ---- 2660 ---- ---- ---- .456A .613 ---- ---- 2675 .585 .588B .422A .564A .577 +.135 7 .442 5 59 2700 .417 .531B .381A .530B .521 +.121 45 .400 3 1867 2725 .472 .480B .344A .480B .471 +.109 6 .362 28 2750 .333 .435B .311A .435B .427 +.099 5 .328 311 2775 ---- .395B .282A .282A .387 +.088 .299 4 2800 .342 .359B .257A .359B .352 +.080 10 .272 1 971 2825 ---- .327B .234A .327B .320 +.072 .248 5 285 2850 ---- .299B .214A .299B .292 +.066 .226 4 749 2875 .254 .273B .196A .273B .267 +.060 24 .207 193 2900 .244 .249B .180A .249B .244 +.054 9 .190 8 926 2925 .213 .229B .166A .229B .224 +.048 25 .176 277 2950 .191 .210B .154A .210B .206 +.043 18 .163 1 30 2975 ---- .193B .142A .142A .190 +.039 .151 19 3000 .175 .178B .132A .178B .176 +.036 12 .140 2 3684 3025 ---- .165B .122A .165B .162 +.032 .130 1 30 3050 .145 .153B .113A .137A .151 +.030 3 .121 26 3075 ---- .141B .106A .106A .140 +.027 .113 268 3100 .134 .134 .099A .133A .130 +.025 12 .105 242 3125 ---- .122B .092A .092A .121 +.023 2 .098 1 10 3150 ---- .114B .086A .086A .113 +.021 15 .092 160 3175 ---- .106B .081A .081A .106 +.020 .086 2 3200 ---- .099B .076A .076A .099 +.019 .080 1 471 3225 ---- .093B .071A .071A .093 +.017 .076 2 3250 ---- .087B .067A .067A .087 +.016 .071 97 3275 ---- .082B .063A .063A .082 +.015 .067 2 3300 ---- .077B .059A .059A .077 +.014 .063 127 3325 ---- .072B .056A .056A .073 +.013 .060 4 3350 ---- .068B .053A .053A .069 +.013 .056 4 69 3375 ---- .064B .051A .051A .065 +.012 .053 2 3400 ---- .061B .048A .048A .061 +.010 5 .051 76 3425 .046 .058B .045A .057B .058 +.010 19 .048 119 3450 ---- .055B .043A .043A .055 +.010 .045 11 3475 ---- .051B .041A .041A .052 +.009 .043 3 4 3500 ---- .049B .039A .039A .049 +.008 .041 2723 3525 ---- .046B .037A .037A .047 +.008 .039 5 3550 ---- .044B .035A .035A .044 +.007 6 .037 47 3575 ---- .042B .034A .034A .042 +.007 .035 3 3600 ---- .040B .032A .032A .040 +.007 .033 155 3625 ---- .038B ---- .038B .038 +.007 11 .031 7 3650 ---- .036B ---- .036B .036 +.006 .030 1 3675 ---- .032B ---- .031B .034 +.006 .028 3700 ---- .030B ---- .029B .032 +.005 .027 252 3725 ---- .029B ---- .028B .031 +.005 .026 9 3750 ---- .027B ---- .026B .029 +.005 .024 8 3775 ---- .026B ---- .025B .028 +.005 .023 2 3800 .030 .030 .030 .030 .027 +.005 1 .022 8 3825 ---- .024B ---- .023B .025 +.003 .022 2 3850 ---- .023B ---- .022B .024 +.003 .021 21 3875 ---- .022B ---- .021B .023 +.003 .020 3900 ---- .021B ---- ---- .022 +.002 .020 2 3925 ---- .020B ---- .020B .021 +.002 .019 1 3950 ---- .020B ---- .020B .020 +.002 .018 11 3975 ---- .019B ---- .019B .020 +.002 .018 4000 .020 .020 .020 .020 .019 +.002 19 .017 2144 4025 ---- ---- ---- ---- .018 +.001 .017 4050 ---- ---- ---- ---- .017 .000 .017 1 4075 ---- ---- ---- ---- .017 +.001 .016 10 4500 ---- ---- ---- ---- .010 -.001 .011 290 5000 ---- ---- ---- ---- .006 -.003 .009 1985 6000 ---- ---- ---- ---- .003 -.003 .006 442 7000 ---- ---- ---- ---- .003 -.001 .004 52 7500 ---- ---- ---- ---- .002 -.002 .004 91 8000 ---- ---- ---- ---- .002 -.001 .003 13 9000 ---- ---- ---- ---- .002 -.001 .003 41 10000 ---- ---- ---- ---- .002 .000 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 12.250 +.535 11.715 1350 ---- ---- ---- ---- 12.000 +.535 11.465 1375 ---- ---- ---- ---- 11.750 +.535 11.215 1400 ---- ---- ---- ---- 11.500 +.535 10.965 1425 ---- ---- ---- ---- 11.250 +.535 10.715 1450 ---- ---- ---- ---- 11.000 +.535 10.465 1475 ---- ---- ---- ---- 10.750 +.535 10.215 1500 ---- ---- ---- ---- 10.500 +.535 9.965 1525 ---- ---- ---- ---- 10.250 +.535 9.715 1550 ---- ---- ---- ---- 10.000 +.535 9.465 1575 ---- ---- ---- ---- 9.750 +.535 9.215 1600 ---- ---- ---- ---- 9.500 +.535 8.965 1625 ---- ---- ---- ---- 9.250 +.535 8.715 1650 ---- ---- ---- ---- 9.000 +.535 8.465 1675 ---- ---- ---- ---- 8.750 +.535 8.215 1700 ---- ---- ---- ---- 8.500 +.535 7.965 1725 ---- ---- ---- ---- 8.250 +.535 7.715 1750 ---- ---- ---- ---- 8.000 +.535 7.465 1775 ---- ---- ---- ---- 7.750 +.535 7.215 1800 ---- ---- ---- ---- 7.500 +.534 6.966 1825 ---- ---- ---- ---- 7.250 +.533 6.717 1850 ---- ---- ---- ---- 7.001 +.531 6.470 1875 ---- ---- ---- ---- 6.753 +.529 6.224 1900 ---- ---- ---- ---- 6.507 +.527 5.980 13 1925 ---- ---- ---- ---- 6.261 +.525 5.736 1950 ---- ---- ---- ---- 6.017 +.522 5.495 1975 ---- ---- ---- ---- 5.775 +.520 5.255 2000 ---- 5.165B 4.978A 5.165B 5.533 +.516 5.017 2025 ---- 5.282B 4.742A 5.281B 5.294 +.513 4.781 2050 ---- 5.092B 4.508A 5.092B 5.056 +.509 4.547 2075 ---- 4.855B 4.276A 4.855B 4.821 +.505 4.316 2100 ---- 4.621B 4.050A 4.621B 4.587 +.499 4.088 2125 ---- 4.390B 3.825A 4.390B 4.357 +.493 3.864 2150 ---- 4.162B 3.605A 4.162B 4.129 +.485 3.644 2175 ---- 3.938B 3.390A 3.938B 3.906 +.477 3.429 2200 ---- 3.717B 3.180A 3.717B 3.686 +.467 6 3.219 3 2225 ---- 3.503B 2.978A 3.502B 3.471 +.456 3.015 2250 ---- 3.292B 2.780A 3.291B 3.262 +.444 2.818 1 2275 ---- 3.088B 2.590A 3.087B 3.058 +.431 2.627 2300 ---- 2.890B 2.408A 2.889B 2.861 +.417 2.444 6 2325 ---- 2.698B 2.233A 2.697B 2.671 +.402 2.269 130 2350 ---- 2.514B 2.068A 2.513B 2.488 +.386 2.102 49 2375 ---- 2.338B 1.909A 2.337B 2.313 +.369 1.944 4 2400 ---- 2.170B 1.760A 2.169B 2.146 +.352 1.794 139 2425 ---- 2.010B 1.620A 2.010B 1.988 +.334 1.654 68 2450 ---- 1.859B 1.490A 1.859B 1.839 +.317 1.522 1 2475 ---- 1.717B 1.367A 1.716B 1.698 +.299 1.399 4 2500 1.532 1.583B 1.252A 1.583B 1.566 +.281 1 1.285 7 59 2525 ---- 1.458B 1.147A 1.458B 1.443 +.263 1.180 11 2550 ---- 1.344B 1.052A 1.344B 1.328 +.246 100 1.082 207 2575 ---- 1.237B .963A 1.237B 1.222 +.229 .993 23 2600 ---- 1.136B .882A 1.136B 1.123 +.212 2 .911 326 2625 ---- 1.044B .808A 1.044B 1.033 +.197 .836 9 2650 ---- .960B .741A .960B .950 +.182 .768 33 2675 .868 .883B .678A .883B .874 +.168 5 .706 9 2700 .798 .812B .622A .812B .804 +.155 5 .649 10 2725 ---- .747B .572A .747B .740 +.143 1 .597 11 2750 .657 .688B .527A .688B .682 +.131 5 .551 115 2775 ---- .636B .485A .636B .629 +.121 .508 5 2800 .526 .587B .448A .587B .581 +.111 9 .470 203 2825 ---- .543B .414A .543B .537 +.103 .434 7 2850 .449 .502B .384A .502B .497 +.094 9 .403 4 11 2875 ---- .465B .356A .356A .461 +.087 .374 2900 ---- .432B .331A .331A .428 +.080 .348 13 2925 ---- .401B .308A .308A .398 +.074 .324 5 2950 ---- .374B .287A .287A .370 +.068 .302 2975 ---- .348B .267A .267A .345 +.063 .282 24 3000 ---- .325B .250A .250A .322 +.058 .264 152 3025 ---- .304B .234A .234A .300 +.053 .247 23 3050 ---- .284B .220A .220A .281 +.049 .232 4 12 3075 ---- .266B .206A .206A .263 +.045 .218 18 3100 ---- .250B .195A .195A .247 +.042 .205 19 3125 ---- .234B .184A .184A .232 +.038 .194 11 3150 ---- .220B .173A .173A .218 +.035 .183 4 3175 ---- .207B .163A .163A .206 +.033 .173 10 3200 ---- .195B .154A .154A .194 +.030 .164 3225 ---- .184B .146A .146A .183 +.028 .155 10 3250 ---- .174B .138A .138A .174 +.027 .147 38 3275 ---- .164B .131A .131A .164 +.025 .139 1 3300 ---- .156B .124A .124A .156 +.024 .132 9 3325 ---- .147B .118A .118A .148 +.022 .126 6 3350 ---- .140B .112A .112A .141 +.021 .120 14 3375 ---- .133B .107A .107A .134 +.020 .114 32 3400 ---- .127B .102A .102A .127 +.018 14 .109 8 3425 ---- .120B .097A .097A .121 +.017 .104 3450 ---- .114B .093A .093A .115 +.016 .099 13 3475 ---- .109B .088A .088A .110 +.016 .094 1 3500 ---- .104B .084A .084A .105 +.015 .090 54 3525 ---- .100B .081A .081A .100 +.014 .086 3 3550 ---- .095B .077A .077A .096 +.014 .082 12 3575 ---- .091B .074A .074A .091 +.012 .079 63 3600 ---- .087B .071A .071A .087 +.012 .075 200 3800 .051 .062B .049 .062B .062 +.008 72 .054 220 4200 ---- .031B ---- .031B .034 +.004 .030 100 4300 ---- ---- ---- ---- .030 +.003 .027 150 5000 .014 .015B .014 .015B .016 ---- 3 ---- SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 12.250 +.535 11.715 1350 ---- ---- ---- ---- 12.000 +.535 11.465 1375 ---- ---- ---- ---- 11.750 +.535 11.215 1400 ---- ---- ---- ---- 11.500 +.535 10.965 1425 ---- ---- ---- ---- 11.250 +.535 10.715 1450 ---- ---- ---- ---- 11.000 +.535 10.465 1475 ---- ---- ---- ---- 10.750 +.535 10.215 1500 ---- ---- ---- ---- 10.500 +.535 9.965 1525 ---- ---- ---- ---- 10.250 +.535 9.715 1550 ---- ---- ---- ---- 10.000 +.535 9.465 1575 ---- ---- ---- ---- 9.750 +.535 9.215 1600 ---- ---- ---- ---- 9.500 +.535 8.965 1625 ---- ---- ---- ---- 9.250 +.535 8.715 1650 ---- ---- ---- ---- 9.000 +.535 8.465 1675 ---- ---- ---- ---- 8.750 +.535 8.215 1700 ---- ---- ---- ---- 8.500 +.535 7.965 1725 ---- ---- ---- ---- 8.250 +.535 7.715 1750 ---- ---- ---- ---- 8.000 +.535 7.465 1775 ---- ---- ---- ---- 7.750 +.533 7.217 1800 ---- ---- ---- ---- 7.501 +.531 1 6.970 5 7 1825 ---- ---- ---- ---- 7.253 +.529 6.724 1850 ---- ---- ---- ---- 7.007 +.527 6.480 1875 ---- ---- ---- ---- 6.761 +.524 6.237 1900 ---- ---- ---- ---- 6.518 +.522 5.996 1925 ---- ---- ---- ---- 6.275 +.518 5.757 1950 ---- 5.665B 5.480A 5.665B 6.035 +.516 5.519 1975 ---- 5.817B 5.245A 5.817B 5.796 +.512 5.284 2 2000 ---- 5.593B 5.010A 5.593B 5.559 +.508 5.051 2025 ---- 5.357B 4.780A 5.357B 5.324 +.503 4.821 2050 ---- 5.124B 4.553A 5.124B 5.091 +.498 4.593 2 2075 ---- 4.893B 4.330A 4.893B 4.861 +.491 4.370 2100 ---- 4.666B 4.110A 4.666B 4.635 +.486 4.149 2125 ---- 4.441B 3.892A 4.441B 4.411 +.478 3.933 2150 ---- 4.221B 3.680A 4.221B 4.192 +.470 3.722 2175 ---- 4.005B 3.474A 4.004B 3.977 +.461 3.516 2200 ---- 3.794B 3.274A 3.793B 3.766 +.451 3.315 1 2225 ---- 3.587B 3.080A 3.586B 3.561 +.440 3.121 2250 ---- 3.386B 2.892A 3.385B 3.361 +.428 2.933 2275 ---- 3.191B 2.712A 3.191B 3.168 +.417 2.751 2300 ---- 3.003B 2.538A 3.002B 2.980 +.403 2.577 2325 ---- 2.821B 2.374A 2.820B 2.799 +.388 2.411 1 2350 ---- 2.647B 2.215A 2.646B 2.626 +.374 2.252 3 2375 ---- 2.479B 2.064A 2.478B 2.459 +.358 2.101 2400 ---- 2.319B 1.922A 2.319B 2.301 +.343 1.958 1 2425 1.787 2.167B 1.785A 1.785A 2.149 +.326 7 1.823 2450 ---- 2.023B 1.660A 2.022B 2.006 +.310 1.696 2475 ---- 1.886B 1.542A 1.885B 1.871 +.295 1.576 2500 ---- 1.757B 1.429A 1.757B 1.743 +.279 1.464 2 2525 ---- 1.636B 1.327A 1.636B 1.623 +.263 1.360 50 2550 ---- 1.523B 1.229A 1.523B 1.511 +.248 1.263 2575 ---- 1.418B 1.140A 1.418B 1.406 +.234 1.172 2600 ---- 1.318B 1.057A 1.318B 1.308 +.219 1.089 2 2625 ---- 1.226B .981A 1.226B 1.217 +.206 1.011 4 4 2650 ---- 1.139B .911A 1.139B 1.133 +.194 .939 100 2675 ---- 1.061B .846A 1.061B 1.055 +.182 .873 2700 ---- .987B .786A .987B .982 +.170 .812 3 2725 ---- .919B .731A .919B .915 +.158 .757 2750 ---- .856B .682A .856B .853 +.148 .705 2 2 2775 ---- .798B .636A .798B .796 +.138 .658 2800 ---- .746B .592A .592A .744 +.129 .615 3 2825 ---- .696B .555A .696B .695 +.120 .575 2850 ---- .652B .518A .651B .651 +.113 .538 2875 ---- .610B .486A .610B .609 +.104 .505 5 2900 ---- .572B .456A .572B .571 +.098 1 .473 13 2925 ---- .537B .428A .537B .536 +.091 .445 11 2950 ---- .504B .402A .504B .504 +.086 .418 5 2975 ---- .474B .379A .474B .475 +.082 .393 4 3000 ---- .447B .357A .447B .447 +.076 .371 1 3025 ---- .422B .337A .422B .422 +.072 .350 3050 ---- .398B .319A .398B .398 +.067 .331 3075 ---- .376B .301A .376B .377 +.064 .313 3100 ---- .355B .286A .355B .357 +.060 .297 2 3125 ---- .336B .271A .336B .338 +.056 .282 3150 ---- .319B .257A .319B .320 +.052 .268 3175 ---- .303B .244A .303B .304 +.049 .255 3200 ---- .288B .234A .287B .289 +.046 .243 3225 ---- .273B .223A .273B .275 +.043 .232 3250 ---- .260B .212A .260B .262 +.041 .221 3275 ---- .248B .203A .248B .249 +.038 .211 3300 ---- .236B .194A .236B .238 +.036 .202 3325 ---- .226B .185A .226B .227 +.034 .193 3350 ---- .216B .177A .216B .217 +.033 .184 3375 ---- .206B .170A .206B .208 +.032 .176 3400 ---- .197B .163A .163A .199 +.030 .169 2 3425 ---- .189B .156A .156A .190 +.028 .162 3450 ---- .181B .150A .150A .182 +.027 .155 3475 ---- .174B .144A .144A .175 +.027 .148 3500 ---- .167B .138A .138A .168 +.026 .142 6 3525 .160 .161 .132A .160A .161 +.025 5 .136 3550 ---- .154B .127A .127A .155 +.024 .131 3575 ---- .148B .122A .122A .148 +.022 .126 4000 ---- .078B .068A .068A .081 +.012 .069 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.500 +.535 13.965 1125 ---- ---- ---- ---- 14.250 +.535 13.715 1150 ---- ---- ---- ---- 14.000 +.535 13.465 1175 ---- ---- ---- ---- 13.750 +.535 13.215 1200 ---- ---- ---- ---- 13.500 +.535 12.965 1225 ---- ---- ---- ---- 13.250 +.535 12.715 1250 ---- ---- ---- ---- 13.000 +.535 12.465 1275 ---- ---- ---- ---- 12.750 +.535 12.215 1300 ---- ---- ---- ---- 12.500 +.535 11.965 1325 ---- ---- ---- ---- 12.250 +.535 11.715 1350 ---- ---- ---- ---- 12.000 +.535 11.465 1375 ---- ---- ---- ---- 11.750 +.535 11.215 1400 ---- ---- ---- ---- 11.500 +.535 10.965 1425 ---- ---- ---- ---- 11.250 +.535 10.715 1450 ---- ---- ---- ---- 11.000 +.535 10.465 1475 ---- ---- ---- ---- 10.750 +.535 10.215 1500 ---- ---- ---- ---- 10.500 +.535 9.965 1525 ---- ---- ---- ---- 10.250 +.535 9.715 1550 ---- ---- ---- ---- 10.000 +.535 9.465 1575 ---- ---- ---- ---- 9.750 +.535 9.215 1600 ---- ---- ---- ---- 9.500 +.535 8.965 1625 ---- ---- ---- ---- 9.250 +.535 8.715 1650 ---- ---- ---- ---- 9.000 +.535 8.465 1675 ---- ---- ---- ---- 8.750 +.535 8.215 3 1700 ---- ---- ---- ---- 8.500 +.535 7.965 1725 ---- ---- ---- ---- 8.250 +.533 7.717 90 1750 ---- ---- ---- ---- 8.001 +.531 7.470 8 1775 ---- ---- ---- ---- 7.753 +.529 7.224 1800 ---- ---- ---- ---- 7.507 +.527 6.980 1825 ---- ---- ---- ---- 7.262 +.525 6.737 1850 ---- ---- ---- ---- 7.018 +.522 6.496 1875 ---- ---- ---- ---- 6.777 +.520 6.257 1900 ---- 6.161B 5.982A 6.161B 6.536 +.516 6.020 1925 ---- 6.298B 5.748A 6.298B 6.298 +.514 5.784 1950 ---- 6.091B 5.513A 6.091B 6.061 +.509 5.552 1975 ---- 5.855B 5.283A 5.855B 5.827 +.506 5.321 2000 ---- 5.622B 5.055A 5.622B 5.595 +.501 5.094 2 2025 ---- 5.392B 4.830A 5.392B 5.365 +.495 4.870 2050 ---- 5.164B 4.611A 5.164B 5.138 +.489 4.649 2075 ---- 4.939B 4.392A 4.939B 4.915 +.483 4.432 2100 ---- 4.718B 4.178A 4.718B 4.694 +.475 4.219 2 2125 ---- 4.501B 3.970A 4.501B 4.478 +.467 4.011 2150 ---- 4.288B 3.767A 4.287B 4.266 +.458 3.808 2175 ---- 4.080B 3.569A 4.079B 4.058 +.449 3.609 2200 ---- 3.876B 3.377A 3.875B 3.856 +.439 3.417 11 2225 ---- 3.677B 3.190A 3.676B 3.659 +.429 3.230 2250 ---- 3.484B 3.010A 3.483B 3.467 +.418 3.049 2275 ---- 3.297B 2.837A 3.296B 3.281 +.406 2.875 2300 ---- 3.116B 2.670A 3.115B 3.101 +.393 2.708 27 2325 ---- 2.942B 2.511A 2.941B 2.928 +.381 2.547 1 2350 ---- 2.774B 2.358A 2.773B 2.762 +.368 2.394 18 2375 ---- 2.613B 2.213A 2.612B 2.602 +.354 2.248 2400 ---- 2.462B 2.073A 2.462B 2.449 +.340 2.109 224 2425 ---- 2.314B 1.944A 2.314B 2.304 +.326 1.978 76 2450 ---- 2.175B 1.820A 2.175B 2.166 +.312 1.854 15 2475 ---- 2.042B 1.704A 2.042B 2.034 +.297 1.737 2500 ---- 1.919B 1.593A 1.919B 1.910 +.283 3 1.627 83 2525 ---- 1.801B 1.491A 1.801B 1.794 +.270 1.524 28 2550 ---- 1.694B 1.395A 1.694B 1.684 +.256 100 1.428 10 2575 ---- 1.589B 1.306A 1.589B 1.580 +.243 1.337 4 2600 1.441 1.491B 1.223A 1.491B 1.483 +.229 11 1.254 10 604 2625 ---- 1.400B 1.145A 1.400B 1.393 +.218 1.175 30 2650 ---- 1.315B 1.074A 1.074A 1.308 +.205 21 1.103 263 2675 ---- 1.235B 1.007A 1.235B 1.230 +.195 1.035 50 2700 1.090 1.160B .945A 1.160B 1.156 +.183 20 .973 335 2725 ---- 1.091B .887A 1.091B 1.088 +.174 .914 22 2750 ---- 1.027B .835A .835A 1.024 +.163 .861 86 2775 ---- .968B .786A .786A .965 +.154 .811 67 2800 ---- .912B .740A .740A .909 +.145 .764 78 2825 ---- .861B .698A .698A .858 +.137 .721 12 2850 ---- .813B .659A .659A .810 +.129 .681 2875 ---- .768B .623A .623A .765 +.121 .644 100 2900 ---- .726B .589A .589A .724 +.114 .610 354 2925 ---- .688B .558A .558A .685 +.107 .578 8 2950 ---- .652B .529A .529A .649 +.101 .548 2975 ---- .618B .502A .502A .616 +.096 .520 69 3000 ---- .587B .477A .477A .585 +.090 .495 102 397 3025 ---- .558B .454A .454A .555 +.084 .471 15 3050 ---- .531B .431A .531B .528 +.080 .448 3075 ---- .505B .411A .505B .503 +.076 .427 3100 ---- .481B .392A .481B .479 +.072 .407 1 3125 ---- .459B .374A .459B .457 +.068 .389 3150 ---- .438B .358A .438B .436 +.064 .372 43 3175 ---- .418B .342A .418B .417 +.061 .356 3200 ---- .400B .327A .327A .398 +.057 .341 11 3225 ---- .382B .313A .382B .381 +.055 .326 3250 ---- .366B .300A .300A .365 +.052 .313 245 3275 ---- .351B .287A .351B .350 +.050 .300 18 3300 ---- .336B .276A .336B .335 +.047 .288 89 3325 ---- .322B .266A .266A .322 +.045 .277 1 3350 ---- .309B .255A .255A .309 +.042 .267 8 3375 ---- .297B .245A .245A .297 +.040 .257 9 3400 ---- .285B .236A .236A .285 +.038 .247 83 3425 ---- .274B .227A .227A .274 +.036 .238 3450 ---- .264B .219A .219A .264 +.035 .229 3475 ---- .254B .211A .211A .254 +.033 .221 10 3500 ---- .245B .204A .204A .245 +.032 .213 1477 3525 ---- .236B .197A .197A .236 +.030 .206 8 3550 ---- .227B .190A .190A .228 +.029 .199 3575 ---- .219B .183A .183A .220 +.028 .192 13 3600 .198 .211B .177A .211B .212 +.026 3 .186 3 3625 ---- .204B .172A .172A .205 +.026 .179 11 3650 ---- .197B .166A .166A .198 +.025 .173 22 3675 ---- .191B .161A .161A .192 +.024 .168 10 3700 .159 .184B .155A .158A .185 +.023 8 .162 133 4000 .122 .128 .108A .128 .129 +.017 2 .112 1 862 4250 ---- .097B ---- .096B .099 +.014 .085 15 4500 ---- .075B ---- .075B .079 +.013 .066 375 4700 ---- .063B ---- .063B .067 +.012 .055 100 5000 ---- ---- ---- ---- .053 +.010 .043 354 7000 .018 .020 .018 .019A .019 +.004 134 .015 8 10000 ---- ---- ---- ---- .010 +.001 .009 46 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.251 +.535 11.716 1375 ---- ---- ---- ---- 12.001 +.535 11.466 1400 ---- ---- ---- ---- 11.751 +.535 11.216 1425 ---- ---- ---- ---- 11.501 +.535 10.966 1450 ---- ---- ---- ---- 11.251 +.535 10.716 1475 ---- ---- ---- ---- 11.001 +.535 10.466 1500 ---- ---- ---- ---- 10.751 +.535 10.216 1525 ---- ---- ---- ---- 10.501 +.535 9.966 1550 ---- ---- ---- ---- 10.251 +.535 9.716 1575 ---- ---- ---- ---- 10.001 +.535 9.466 1600 ---- ---- ---- ---- 9.751 +.535 9.216 1625 ---- ---- ---- ---- 9.501 +.535 8.966 1650 ---- ---- ---- ---- 9.251 +.535 8.716 1675 ---- ---- ---- ---- 9.001 +.533 8.468 1700 ---- ---- ---- ---- 8.752 +.530 8.222 11 1725 ---- ---- ---- ---- 8.505 +.528 7.977 1750 ---- ---- ---- ---- 8.259 +.526 7.733 1775 ---- ---- ---- ---- 8.015 +.523 7.492 1800 ---- ---- ---- ---- 7.773 +.521 7.252 1825 ---- ---- ---- ---- 7.532 +.518 7.014 1850 ---- 6.914B 6.740A 6.914B 7.293 +.515 6.778 1875 ---- 7.077B 6.505A 7.077B 7.056 +.512 6.544 1900 ---- 6.841B 6.275A 6.841B 6.821 +.509 6.312 1925 ---- 6.607B 6.047A 6.607B 6.588 +.505 6.083 1950 ---- 6.376B 5.819A 6.376B 6.357 +.500 5.857 1975 ---- 6.148B 5.597A 6.148B 6.130 +.496 5.634 2000 ---- 5.922B 5.376A 5.922B 5.905 +.491 5.414 2025 ---- 5.699B 5.160A 5.699B 5.683 +.485 5.198 2050 ---- 5.480B 4.948A 5.480B 5.464 +.478 4.986 2075 ---- 5.264B 4.739A 5.264B 5.249 +.471 4.778 2100 ---- 5.053B 4.536A 5.052B 5.038 +.464 4.574 1 2125 ---- 4.845B 4.336A 4.844B 4.831 +.456 4.375 2150 ---- 4.641B 4.142A 4.640B 4.628 +.448 4.180 1 2175 ---- 4.442B 3.953A 4.441B 4.430 +.439 3.991 2200 ---- 4.247B 3.769A 4.246B 4.237 +.431 3.806 2225 ---- 4.058B 3.590A 4.057B 4.048 +.421 3.627 2250 ---- 3.873B 3.418A 3.873B 3.865 +.411 3.454 2275 ---- 3.695B 3.251A 3.694B 3.688 +.401 3.287 2300 ---- 3.521B 3.090A 3.520B 3.516 +.390 3.126 1 2325 ---- 3.354B 2.937A 3.353B 3.350 +.380 2.970 2350 ---- 3.193B 2.787A 3.192B 3.189 +.368 2.821 2 2375 ---- 3.037B 2.645A 3.036B 3.036 +.358 2.678 51 2400 2.742 2.893B 2.508A 2.893B 2.888 +.346 1 2.542 2 2425 2.732 2.749B 2.378A 2.653A 2.746 +.335 1 2.411 3 2450 ---- 2.612B 2.255A 2.612B 2.611 +.324 2.287 52 2475 ---- 2.482B 2.136A 2.482B 2.481 +.312 2.169 2500 ---- 2.357B 2.026A 2.353B 2.358 +.301 2.057 2525 ---- 2.240B 1.920A 2.237B 2.240 +.289 1.951 2550 ---- 2.127B 1.820A 2.124B 2.129 +.278 1.851 50 2575 ---- 2.021B 1.725A 2.017B 2.022 +.266 1.756 2600 ---- 1.920B 1.636A 1.916B 1.921 +.255 1.666 76 2625 ---- 1.825B 1.552A 1.822B 1.826 +.244 1.582 1 2650 ---- 1.735B 1.473A 1.734B 1.735 +.232 1.503 1 2675 ---- 1.650B 1.399A 1.647B 1.649 +.221 1.428 2700 ---- 1.569B 1.329A 1.567B 1.568 +.211 1.357 76 2725 ---- 1.493B 1.262A 1.491B 1.492 +.201 31 1.291 1 2750 1.409 1.425 1.202A 1.403A 1.420 +.191 40 1.229 2775 ---- 1.355B 1.144A 1.355B 1.352 +.182 1.170 2800 ---- 1.291B 1.088A 1.291B 1.288 +.173 16 1.115 28 2825 ---- 1.232B 1.037A 1.232B 1.228 +.165 1.063 2850 ---- 1.175B .990A 1.175B 1.171 +.157 1.014 2875 ---- 1.122B .944A 1.122B 1.118 +.149 .969 2900 ---- 1.072B .903A 1.072B 1.068 +.143 .925 2925 ---- 1.024B .862A 1.024B 1.020 +.135 .885 2950 ---- .980B .824A .980B .976 +.129 .847 2975 ---- .938B .789A .938B .934 +.123 .811 3000 ---- .898B .756A .898B .895 +.118 16 .777 401 3025 ---- .861B .725A .861B .857 +.112 .745 3050 ---- .826B .695A .826B .822 +.107 .715 3075 ---- .792B .668A .792B .789 +.103 .686 3100 ---- .761B .641A .761B .758 +.098 .660 3125 ---- .731B .616A .731B .728 +.094 .634 3150 ---- .702B .593A .702B .700 +.090 .610 105 3175 ---- .675B .571A .675B .673 +.085 .588 3200 ---- .650B .550A .650B .648 +.082 .566 4 3225 ---- .626B .530A .626B .624 +.078 .546 3250 ---- .603B .511A .603B .601 +.075 .526 3275 ---- .581B .493A .581B .580 +.072 .508 3300 ---- .561B .476A .560B .559 +.068 .491 57 3325 ---- .541B .460A .541B .540 +.066 .474 3350 ---- .522B .445A .522B .521 +.063 .458 3375 ---- .504B .430A .430A .503 +.060 .443 3400 ---- .487B .416A .416A .486 +.057 .429 8 3425 ---- .471B .403A .471B .470 +.055 .415 3450 ---- .456B .390A .390A .455 +.053 .402 1 3475 ---- .441B .378A .441B .440 +.050 .390 3500 ---- .427B .367A .367A .426 +.048 .378 3525 ---- .414B .355A .414B .413 +.047 .366 3550 ---- .401B .345A .401B .400 +.045 .355 3575 ---- .388B .335A .388B .388 +.043 .345 3600 ---- .377B .325A .377B .376 +.041 .335 102 3625 ---- .366B .316A .365B .365 +.040 .325 3 3650 .325 .355B .307A .355B .355 +.039 1 .316 1 3675 ---- .345B .298A .344B .344 +.037 .307 3700 ---- .335B .290A .290A .335 +.036 .299 3725 ---- .325B .283A .283A .325 +.034 .291 4000 ---- .244B .215A .215A .245 +.026 .219 11 4500 ---- .157B .140A .140A .160 +.019 .141 216 5000 ---- .109B .096A .096A .111 +.013 .098 11 6000 ---- ---- ---- ---- .056 +.002 .054 443 10000 ---- ---- ---- ---- .018 +.002 .016 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.740 +.535 18.205 750 ---- ---- ---- ---- 18.490 +.535 17.955 775 ---- ---- ---- ---- 18.240 +.535 17.705 800 ---- ---- ---- ---- 17.990 +.535 17.455 825 ---- ---- ---- ---- 17.740 +.535 17.205 850 ---- ---- ---- ---- 17.490 +.535 16.955 875 ---- ---- ---- ---- 17.240 +.535 16.705 900 ---- ---- ---- ---- 16.990 +.535 16.455 925 ---- ---- ---- ---- 16.740 +.535 16.205 950 ---- ---- ---- ---- 16.490 +.535 15.955 975 ---- ---- ---- ---- 16.240 +.535 15.705 1000 ---- ---- ---- ---- 15.990 +.535 15.455 1025 ---- ---- ---- ---- 15.740 +.535 15.205 1050 ---- ---- ---- ---- 15.490 +.535 14.955 1075 ---- ---- ---- ---- 15.240 +.535 14.705 1100 ---- ---- ---- ---- 14.990 +.535 14.455 1125 ---- ---- ---- ---- 14.740 +.535 14.205 1150 ---- ---- ---- ---- 14.490 +.535 13.955 1175 ---- ---- ---- ---- 14.240 +.535 13.705 1200 ---- ---- ---- ---- 13.990 +.535 13.455 1225 ---- ---- ---- ---- 13.740 +.535 13.205 1250 ---- ---- ---- ---- 13.490 +.535 12.955 1275 ---- ---- ---- ---- 13.240 +.535 12.705 1300 ---- ---- ---- ---- 12.990 +.535 12.455 1325 ---- ---- ---- ---- 12.740 +.535 12.205 1350 ---- ---- ---- ---- 12.490 +.535 11.955 1375 ---- ---- ---- ---- 12.240 +.535 11.705 1400 ---- ---- ---- ---- 11.990 +.535 11.455 1425 ---- ---- ---- ---- 11.740 +.535 11.205 1450 ---- ---- ---- ---- 11.490 +.535 10.955 1475 ---- ---- ---- ---- 11.240 +.535 10.705 1500 ---- ---- ---- ---- 10.990 +.535 10.455 1525 ---- ---- ---- ---- 10.740 +.535 10.205 1550 ---- ---- ---- ---- 10.490 +.535 9.955 1575 ---- ---- ---- ---- 10.240 +.535 9.705 1600 ---- ---- ---- ---- 9.990 +.535 9.455 1625 ---- ---- ---- ---- 9.740 +.535 9.205 1650 ---- ---- ---- ---- 9.490 +.532 8.958 1675 ---- ---- ---- ---- 9.242 +.530 8.712 1700 ---- ---- ---- ---- 8.995 +.527 8.468 1725 ---- ---- ---- ---- 8.751 +.525 8.226 1750 ---- ---- ---- ---- 8.508 +.522 7.986 1775 ---- ---- ---- ---- 8.268 +.520 7.748 1800 ---- 7.656B 7.491A 7.656B 8.029 +.516 7.513 1825 ---- 7.802B 7.258A 7.802B 7.793 +.513 7.280 1850 ---- 7.580B 7.027A 7.580B 7.559 +.509 7.050 1875 ---- 7.347B 6.799A 7.347B 7.327 +.505 6.822 1900 ---- 7.116B 6.573A 7.116B 7.098 +.501 6.597 1925 ---- 6.888B 6.351A 6.882B 6.872 +.497 6.375 1950 ---- 6.664B 6.131A 6.664B 6.648 +.492 6.156 1975 ---- 6.442B 5.916A 6.442B 6.427 +.486 5.941 2000 ---- 6.222B 5.703A 6.216B 6.209 +.480 5.729 2025 ---- 6.007B 5.494A 6.007B 5.995 +.475 5.520 2050 ---- 5.796B 5.289A 5.795B 5.784 +.468 5.316 2075 ---- 5.587B 5.089A 5.587B 5.577 +.462 5.115 2100 ---- 5.383B 4.893A 5.382B 5.374 +.455 4.919 2125 ---- 5.182B 4.701A 5.182B 5.175 +.448 4.727 2150 ---- 4.986B 4.514A 4.985B 4.980 +.440 4.540 2175 ---- 4.795B 4.332A 4.794B 4.790 +.432 4.358 2200 ---- 4.607B 4.155A 4.606B 4.604 +.423 4.181 2225 ---- 4.425B 3.984A 4.424B 4.423 +.414 4.009 2250 ---- 4.248B 3.817A 4.247B 4.247 +.405 3.842 2275 ---- 4.076B 3.656A 4.075B 4.076 +.395 3.681 2300 ---- 3.908B 3.500A 3.907B 3.910 +.384 3.526 2325 ---- 3.746B 3.350A 3.745B 3.749 +.373 3.376 2350 ---- 3.590B 3.205A 3.589B 3.593 +.362 3.231 2375 ---- 3.439B 3.066A 3.438B 3.442 +.349 3.093 2400 ---- 3.293B 2.932A 3.292B 3.297 +.338 2.959 53 2425 ---- 3.153B 2.804A 3.152B 3.157 +.325 2.832 2450 ---- 3.018B 2.681A 3.017B 3.022 +.313 2.709 2475 ---- 2.888B 2.564A 2.887B 2.893 +.301 2.592 2500 ---- 2.764B 2.452A 2.763B 2.769 +.289 2.480 2525 ---- 2.644B 2.344A 2.644B 2.650 +.277 2.373 2550 ---- 2.530B 2.242A 2.530B 2.536 +.266 2.270 1 2575 ---- 2.422B 2.144A 2.421B 2.428 +.255 2.173 2600 ---- 2.318B 2.052A 2.317B 2.324 +.245 2.079 25 2625 ---- 2.219B 1.963A 2.218B 2.225 +.235 1.990 12 2650 ---- 2.124B 1.880A 2.123B 2.131 +.226 1.905 13 2675 ---- 2.034B 1.800A 2.033B 2.042 +.217 1.825 2700 ---- 1.948B 1.725A 1.947B 1.957 +.209 1.748 16 2725 ---- 1.866B 1.653A 1.865B 1.876 +.201 1.675 2750 ---- 1.789B 1.585A 1.788B 1.799 +.194 1.605 2775 ---- 1.715B 1.521A 1.714B 1.726 +.186 1.540 2800 ---- 1.645B 1.459A 1.644B 1.657 +.180 1.477 43 2825 ---- 1.578B 1.402A 1.577B 1.591 +.173 1.418 2850 ---- 1.516B 1.346A 1.515B 1.528 +.166 1.362 2875 ---- 1.456B 1.289A 1.455B 1.469 +.160 1.309 2900 ---- 1.399B 1.240A 1.398B 1.413 +.154 1.259 10 2925 ---- 1.345B 1.193A 1.345B 1.359 +.148 1.211 2950 ---- 1.300B 1.148A 1.299B 1.308 +.142 1.166 6 2975 ---- 1.251B 1.106A 1.250B 1.259 +.136 1.123 3000 ---- 1.205B 1.066A 1.204B 1.213 +.131 1.082 2667 3025 ---- 1.161B 1.028A 1.160B 1.169 +.125 1.044 3050 ---- 1.120B .992A 1.119B 1.128 +.121 1.007 3075 ---- 1.080B .958A 1.079B 1.088 +.116 .972 3100 ---- 1.042B .925A 1.041B 1.050 +.111 .939 41 3125 ---- 1.006B .894A 1.005B 1.014 +.107 .907 3150 ---- .972B .865A .971B .980 +.103 .877 3175 ---- .940B .837A .939B .948 +.099 .849 3200 ---- .909B .810A .908B .917 +.096 .821 3225 ---- .879B .785A .878B .887 +.092 .795 3250 ---- .851B .761A .850B .859 +.089 .770 3275 ---- .824B .738A .823B .832 +.085 .747 3300 ---- .798B .716A .797B .807 +.083 .724 3325 ---- .774B .694A .773B .783 +.081 .702 3350 ---- .751B .674A .750B .759 +.077 .682 3375 ---- .728B .655A .655A .737 +.075 .662 3400 ---- .707B .637A .637A .716 +.073 .643 3425 ---- .687B .619A .619A .696 +.071 .625 3450 ---- .667B .602A .602A .676 +.068 .608 3475 ---- .648B .586A .586A .657 +.066 .591 3500 ---- .630B .571A .571A .640 +.065 .575 2632 3525 ---- .613B .556A .556A .622 +.062 .560 3550 ---- .597B .541A .541A .606 +.061 .545 3575 ---- .581B .528A .528A .590 +.059 .531 3600 ---- .565B .514A .514A .575 +.057 .518 3625 ---- .551B .502A .502A .560 +.055 .505 3650 ---- .537B .489A .489A .546 +.054 .492 3675 ---- .523B .478A .478A .533 +.053 .480 3700 ---- .510B .466A .466A .520 +.052 .468 3725 ---- .498B .455A .455A .507 +.050 .457 3750 ---- .485B .445A .445A .495 +.049 .446 3775 ---- .474B .435A .435A .484 +.048 .436 3800 ---- .463B .425A .425A .472 +.046 .426 11 3825 ---- .452B .415A .415A .461 +.045 .416 3850 ---- .441B ---- .440B .451 +.045 .406 3875 ---- .431B ---- .430B .441 +.044 .397 3900 ---- .421B ---- .420B .431 +.043 .388 3925 ---- .412B ---- .411B .422 +.042 .380 3950 ---- .402B ---- .401B .412 +.040 .372 3975 ---- .394B ---- .393B .403 +.039 .364 4000 ---- .385B ---- .384B .395 +.039 .356 4025 ---- .376B ---- .376B .386 +.037 .349 4050 ---- .368B ---- .368B .378 +.037 .341 4075 ---- .360B ---- .360B .371 +.037 .334 4100 ---- .352B ---- .352B .363 +.035 .328 4500 ---- .258B ---- .258B .267 +.025 .242 4700 ---- .224B ---- .224B .233 +.022 .211 4900 ---- .196B ---- .196B .205 +.019 .186 5000 ---- .184B ---- .184B .192 +.017 .175 243 5500 ---- .136B ---- .136B .145 +.014 .131 6000 ---- .103B ---- .103B .112 +.010 .102 3 7000 ---- ---- ---- ---- .073 +.006 .067 109 7500 ---- ---- ---- ---- .062 +.006 .056 SO SEP24 Silver Option CALL 1575 ---- ---- ---- ---- 10.486 ---- ---- 1600 ---- ---- ---- ---- 10.237 ---- ---- 1625 ---- ---- ---- ---- 9.989 ---- ---- 1650 ---- ---- ---- ---- 9.743 ---- ---- 1675 ---- ---- ---- ---- 9.499 ---- ---- 1700 ---- ---- ---- ---- 9.257 ---- ---- 1725 ---- ---- ---- ---- 9.017 ---- ---- 1750 ---- ---- ---- ---- 8.778 ---- ---- 1775 ---- ---- ---- ---- 8.542 ---- ---- 1800 ---- ---- ---- ---- 8.307 ---- ---- 1825 ---- ---- ---- ---- 8.075 ---- ---- 1850 ---- ---- ---- ---- 7.845 ---- ---- 1875 ---- ---- ---- ---- 7.617 ---- ---- 1900 ---- ---- ---- ---- 7.392 ---- ---- 1925 ---- ---- ---- ---- 7.169 ---- ---- 1950 ---- ---- ---- ---- 6.949 ---- ---- 1975 ---- ---- ---- ---- 6.732 ---- ---- 2000 ---- ---- ---- ---- 6.518 ---- ---- 2025 ---- ---- ---- ---- 6.308 ---- ---- 2050 ---- ---- ---- ---- 6.101 ---- ---- 2075 ---- ---- ---- ---- 5.897 ---- ---- 2100 ---- ---- ---- ---- 5.698 ---- ---- 2125 ---- ---- ---- ---- 5.502 ---- ---- 2150 ---- ---- ---- ---- 5.310 ---- ---- 2175 ---- ---- ---- ---- 5.123 ---- ---- 2200 ---- ---- ---- ---- 4.940 ---- ---- 2225 ---- ---- ---- ---- 4.761 ---- ---- 2250 ---- ---- ---- ---- 4.587 ---- ---- 2275 ---- ---- ---- ---- 4.418 ---- ---- 2300 ---- ---- ---- ---- 4.254 ---- ---- 2325 ---- ---- ---- ---- 4.094 ---- ---- 2350 ---- ---- ---- ---- 3.939 ---- ---- 2375 ---- ---- ---- ---- 3.790 ---- ---- 2400 ---- ---- ---- ---- 3.645 ---- ---- 2425 ---- ---- ---- ---- 3.505 ---- ---- 2450 ---- ---- ---- ---- 3.370 ---- ---- 2475 ---- ---- ---- ---- 3.240 ---- ---- 2500 ---- ---- ---- ---- 3.115 ---- ---- 2525 ---- ---- ---- ---- 2.995 ---- ---- 2550 ---- ---- ---- ---- 2.880 ---- ---- 2575 ---- ---- ---- ---- 2.770 ---- ---- 2600 ---- ---- ---- ---- 2.664 ---- ---- 2625 ---- ---- ---- ---- 2.563 ---- ---- 2650 ---- ---- ---- ---- 2.467 ---- ---- 2675 ---- ---- ---- ---- 2.375 ---- ---- 2700 ---- ---- ---- ---- 2.287 ---- ---- 2725 ---- ---- ---- ---- 2.204 ---- ---- 2750 ---- ---- ---- ---- 2.124 ---- ---- 2775 ---- ---- ---- ---- 2.048 ---- ---- 2800 ---- ---- ---- ---- 1.976 ---- ---- 2825 ---- ---- ---- ---- 1.907 ---- ---- 2850 ---- ---- ---- ---- 1.842 ---- ---- 2875 ---- ---- ---- ---- 1.779 ---- ---- 2900 ---- ---- ---- ---- 1.720 ---- ---- 2925 ---- ---- ---- ---- 1.663 ---- ---- 2950 ---- ---- ---- ---- 1.609 ---- ---- 2975 ---- ---- ---- ---- 1.557 ---- ---- 3000 ---- ---- ---- ---- 1.508 ---- ---- 3025 ---- ---- ---- ---- 1.461 ---- ---- 3050 ---- ---- ---- ---- 1.416 ---- ---- 3075 ---- ---- ---- ---- 1.373 ---- ---- 3100 ---- ---- ---- ---- 1.332 ---- ---- 3125 ---- ---- ---- ---- 1.293 ---- ---- 3150 ---- ---- ---- ---- 1.255 ---- ---- 3175 ---- ---- ---- ---- 1.219 ---- ---- 3200 ---- ---- ---- ---- 1.185 ---- ---- 3225 ---- ---- ---- ---- 1.153 ---- ---- 3250 ---- ---- ---- ---- 1.121 ---- ---- 3275 ---- ---- ---- ---- 1.092 ---- ---- 3300 ---- ---- ---- ---- 1.063 ---- ---- 3325 ---- ---- ---- ---- 1.036 ---- ---- 3350 ---- ---- ---- ---- 1.010 ---- ---- 3375 ---- ---- ---- ---- .985 ---- ---- 3400 ---- ---- ---- ---- .961 ---- ---- 3425 ---- ---- ---- ---- .938 ---- ---- 3450 ---- ---- ---- ---- .916 ---- ---- 3475 ---- ---- ---- ---- .894 ---- ---- 3500 ---- ---- ---- ---- .874 ---- ---- 3525 ---- ---- ---- ---- .855 ---- ---- 3550 ---- ---- ---- ---- .836 ---- ---- 3575 ---- ---- ---- ---- .818 ---- ---- SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.292 +.535 18.757 750 ---- ---- ---- ---- 19.042 +.535 18.507 775 ---- ---- ---- ---- 18.792 +.535 18.257 800 ---- ---- ---- ---- 18.542 +.535 18.007 825 ---- ---- ---- ---- 18.292 +.535 17.757 850 ---- ---- ---- ---- 18.042 +.535 17.507 875 ---- ---- ---- ---- 17.792 +.535 17.257 900 ---- ---- ---- ---- 17.542 +.535 17.007 925 ---- ---- ---- ---- 17.292 +.535 16.757 950 ---- ---- ---- ---- 17.042 +.535 16.507 975 ---- ---- ---- ---- 16.792 +.535 16.257 1000 ---- ---- ---- ---- 16.542 +.535 16.007 1025 ---- ---- ---- ---- 16.292 +.535 15.757 1050 ---- ---- ---- ---- 16.042 +.535 15.507 1075 ---- ---- ---- ---- 15.792 +.535 15.257 1100 ---- ---- ---- ---- 15.542 +.535 15.007 1125 ---- ---- ---- ---- 15.292 +.535 14.757 1150 ---- ---- ---- ---- 15.042 +.535 14.507 1175 ---- ---- ---- ---- 14.792 +.535 14.257 1200 ---- ---- ---- ---- 14.542 +.535 14.007 1225 ---- ---- ---- ---- 14.292 +.535 13.757 1250 ---- ---- ---- ---- 14.042 +.535 13.507 1275 ---- ---- ---- ---- 13.792 +.535 13.257 1300 ---- ---- ---- ---- 13.542 +.535 13.007 1325 ---- ---- ---- ---- 13.292 +.535 12.757 1350 ---- ---- ---- ---- 13.042 +.535 12.507 1375 ---- ---- ---- ---- 12.792 +.535 12.257 1400 ---- ---- ---- ---- 12.542 +.535 12.007 1425 ---- ---- ---- ---- 12.292 +.535 11.757 1450 ---- ---- ---- ---- 12.042 +.534 11.508 1475 ---- ---- ---- ---- 11.792 +.532 11.260 1500 ---- ---- ---- ---- 11.543 +.528 11.015 1525 ---- ---- ---- ---- 11.296 +.526 10.770 1550 ---- ---- ---- ---- 11.050 +.522 10.528 1575 ---- ---- ---- ---- 10.805 +.518 10.287 1600 ---- ---- ---- ---- 10.563 +.515 10.048 1625 ---- ---- ---- ---- 10.322 +.512 9.810 1650 ---- ---- ---- ---- 10.083 +.509 9.574 1675 ---- ---- ---- ---- 9.846 +.505 9.341 1700 ---- ---- ---- ---- 9.610 +.501 9.109 1725 ---- ---- ---- ---- 9.377 +.497 8.880 1750 ---- ---- ---- ---- 9.146 +.493 8.653 1775 ---- ---- ---- ---- 8.918 +.489 8.429 1800 ---- ---- ---- ---- 8.692 +.485 8.207 1825 ---- ---- ---- ---- 8.469 +.480 7.989 1850 ---- ---- ---- ---- 8.248 +.476 7.772 1875 ---- ---- ---- ---- 8.030 +.471 7.559 1900 ---- ---- ---- ---- 7.816 +.467 7.349 1925 ---- ---- ---- ---- 7.604 +.462 7.142 1950 ---- ---- ---- ---- 7.395 +.456 6.939 1975 ---- ---- ---- ---- 7.189 +.451 6.738 2000 ---- ---- ---- ---- 6.987 +.446 6.541 2025 ---- ---- ---- ---- 6.788 +.440 6.348 2050 ---- ---- ---- ---- 6.593 +.435 6.158 2075 ---- ---- ---- ---- 6.401 +.428 5.973 2100 ---- ---- ---- ---- 6.214 +.423 5.791 2125 ---- ---- ---- ---- 6.030 +.417 5.613 2150 ---- ---- ---- ---- 5.850 +.411 5.439 2175 ---- ---- ---- ---- 5.675 +.405 5.270 2200 ---- ---- ---- ---- 5.504 +.398 5.106 2225 ---- ---- ---- ---- 5.337 +.392 4.945 2250 ---- ---- ---- ---- 5.175 +.385 4.790 2275 ---- ---- ---- ---- 5.018 +.379 4.639 2300 ---- ---- ---- ---- 4.865 +.371 4.494 2325 ---- ---- ---- ---- 4.718 +.365 4.353 2350 ---- ---- ---- ---- 4.575 +.359 4.216 2375 ---- ---- ---- ---- 4.437 +.352 4.085 2400 ---- ---- ---- ---- 4.303 +.345 3.958 2425 ---- ---- ---- ---- 4.175 +.338 3.837 2450 ---- ---- ---- ---- 4.051 +.332 3.719 2475 ---- ---- ---- ---- 3.931 +.324 3.607 2500 ---- ---- ---- ---- 3.817 +.318 3.499 2525 ---- ---- ---- ---- 3.706 +.311 3.395 2550 ---- ---- ---- ---- 3.600 +.304 3.296 2575 ---- ---- ---- ---- 3.499 +.299 3.200 2600 ---- ---- ---- ---- 3.401 +.292 3.109 2625 ---- ---- ---- ---- 3.308 +.286 3.022 2650 ---- ---- ---- ---- 3.218 +.280 2.938 2675 ---- ---- ---- ---- 3.132 +.274 2.858 2700 ---- ---- ---- ---- 3.050 +.268 2.782 2725 ---- ---- ---- ---- 2.970 +.262 2.708 2750 ---- ---- ---- ---- 2.895 +.257 2.638 2775 ---- ---- ---- ---- 2.822 +.252 2.570 2800 ---- ---- ---- ---- 2.752 +.246 2.506 2825 ---- ---- ---- ---- 2.685 +.241 2.444 2850 ---- ---- ---- ---- 2.621 +.237 2.384 2875 ---- ---- ---- ---- 2.559 +.233 2.326 2900 ---- ---- ---- ---- 2.500 +.229 2.271 2925 ---- ---- ---- ---- 2.442 +.224 2.218 2950 ---- ---- ---- ---- 2.387 +.220 2.167 2975 ---- ---- ---- ---- 2.334 +.216 2.118 3000 ---- ---- ---- ---- 2.282 +.212 2.070 3025 ---- ---- ---- ---- 2.231 +.207 2.024 3050 ---- ---- ---- ---- 2.182 +.202 1.980 3075 ---- ---- ---- ---- 2.135 +.197 1.938 3100 ---- ---- ---- ---- 2.088 +.192 1.896 3125 ---- ---- ---- ---- 2.043 +.187 1.856 3150 ---- ---- ---- ---- 1.999 +.181 1.818 3175 ---- ---- ---- ---- 1.956 +.175 1.781 3200 ---- ---- ---- ---- 1.914 +.170 1.744 3225 ---- ---- ---- ---- 1.873 +.164 1.709 3250 ---- ---- ---- ---- 1.833 +.158 1.675 1 3275 ---- ---- ---- ---- 1.794 +.151 1.643 3300 ---- ---- ---- ---- 1.757 +.146 1.611 3325 ---- ---- ---- ---- 1.720 +.140 1.580 3350 ---- ---- ---- ---- 1.685 +.135 1.550 3375 ---- ---- ---- ---- 1.651 +.130 1.521 3400 ---- ---- ---- ---- 1.618 +.126 1.492 3425 ---- ---- ---- ---- 1.586 +.121 1.465 3450 ---- ---- ---- ---- 1.556 +.118 1.438 3475 ---- ---- ---- ---- 1.526 +.114 1.412 3500 ---- ---- ---- ---- 1.498 +.111 1.387 1 3525 ---- ---- ---- ---- 1.471 +.108 1.363 3550 ---- ---- ---- ---- 1.445 +.106 1.339 3575 ---- ---- ---- ---- 1.420 +.104 1.316 3600 ---- ---- ---- ---- 1.396 +.102 1.294 3625 ---- ---- ---- ---- 1.373 +.100 1.273 3650 ---- ---- ---- ---- 1.351 +.099 1.252 3675 ---- ---- ---- ---- 1.330 +.098 1.232 3700 ---- ---- ---- ---- 1.309 +.096 1.213 3725 ---- ---- ---- ---- 1.290 +.096 1.194 3750 ---- ---- ---- ---- 1.271 +.096 1.175 3775 ---- ---- ---- ---- 1.253 +.095 1.158 3800 ---- ---- ---- ---- 1.235 +.094 1.141 3825 ---- ---- ---- ---- 1.218 +.094 1.124 3850 ---- ---- ---- ---- 1.202 +.094 1.108 3875 ---- ---- ---- ---- 1.186 +.093 1.093 3900 ---- ---- ---- ---- 1.171 +.094 1.077 3925 ---- ---- ---- ---- 1.156 +.093 1.063 3950 ---- ---- ---- ---- 1.141 +.092 1.049 3975 ---- ---- ---- ---- 1.128 +.093 1.035 4000 ---- ---- ---- ---- 1.114 +.092 1.022 4025 ---- ---- ---- ---- 1.101 +.092 1.009 4050 ---- ---- ---- ---- 1.088 +.092 .996 4075 ---- ---- ---- ---- 1.076 +.092 .984 4100 ---- ---- ---- ---- 1.064 +.092 .972 5000 ---- ---- ---- ---- .816 +.097 .719 6000 ---- ---- ---- ---- .753 +.113 .640 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.433 +.535 16.898 950 ---- ---- ---- ---- 17.183 +.535 16.648 975 ---- ---- ---- ---- 16.933 +.535 16.398 1000 ---- ---- ---- ---- 16.683 +.535 16.148 1025 ---- ---- ---- ---- 16.433 +.535 15.898 1050 ---- ---- ---- ---- 16.183 +.535 15.648 1075 ---- ---- ---- ---- 15.933 +.535 15.398 1100 ---- ---- ---- ---- 15.683 +.535 15.148 1125 ---- ---- ---- ---- 15.433 +.535 14.898 1150 ---- ---- ---- ---- 15.183 +.535 14.648 1175 ---- ---- ---- ---- 14.933 +.535 14.398 1200 ---- ---- ---- ---- 14.683 +.535 14.148 1225 ---- ---- ---- ---- 14.433 +.535 13.898 1250 ---- ---- ---- ---- 14.183 +.535 13.648 1275 ---- ---- ---- ---- 13.933 +.534 13.399 1300 ---- ---- ---- ---- 13.683 +.531 13.152 1325 ---- ---- ---- ---- 13.435 +.528 12.907 1350 ---- ---- ---- ---- 13.188 +.524 12.664 1375 ---- ---- ---- ---- 12.944 +.522 12.422 1400 ---- ---- ---- ---- 12.700 +.518 12.182 1425 ---- ---- ---- ---- 12.459 +.516 11.943 1450 ---- ---- ---- ---- 12.218 +.512 11.706 1475 ---- ---- ---- ---- 11.980 +.510 11.470 1500 ---- ---- ---- ---- 11.742 +.506 11.236 1525 ---- ---- ---- ---- 11.506 +.503 11.003 1550 ---- ---- ---- ---- 11.272 +.500 10.772 1575 ---- ---- ---- ---- 11.039 +.497 10.542 1600 ---- ---- ---- ---- 10.808 +.494 10.314 1625 ---- ---- ---- ---- 10.578 +.490 10.088 1650 ---- ---- ---- ---- 10.350 +.486 9.864 1675 ---- ---- ---- ---- 10.124 +.483 9.641 1700 ---- ---- ---- ---- 9.900 +.479 9.421 1725 ---- ---- ---- ---- 9.679 +.476 9.203 1750 ---- ---- ---- ---- 9.459 +.472 8.987 1775 ---- ---- ---- ---- 9.243 +.468 8.775 1800 ---- ---- ---- ---- 9.028 +.463 8.565 1825 ---- ---- ---- ---- 8.817 +.460 8.357 1850 ---- ---- ---- ---- 8.608 +.455 8.153 1875 ---- ---- ---- ---- 8.403 +.451 7.952 1900 ---- ---- ---- ---- 8.200 +.447 7.753 1925 ---- ---- ---- ---- 8.000 +.442 7.558 1950 ---- ---- ---- ---- 7.804 +.438 7.366 1975 ---- ---- ---- ---- 7.610 +.432 7.178 2000 ---- ---- ---- ---- 7.420 +.428 6.992 2025 ---- ---- ---- ---- 7.233 +.422 6.811 2050 ---- ---- ---- ---- 7.050 +.418 6.632 2075 ---- ---- ---- ---- 6.870 +.412 6.458 2100 ---- ---- ---- ---- 6.694 +.407 6.287 2125 ---- ---- ---- ---- 6.522 +.402 6.120 2150 ---- ---- ---- ---- 6.353 +.396 5.957 2175 ---- ---- ---- ---- 6.189 +.391 5.798 2200 ---- ---- ---- ---- 6.029 +.386 5.643 2225 ---- ---- ---- ---- 5.873 +.381 5.492 2250 ---- ---- ---- ---- 5.721 +.375 5.346 2275 ---- ---- ---- ---- 5.573 +.368 5.205 2300 ---- ---- ---- ---- 5.431 +.364 5.067 2325 ---- ---- ---- ---- 5.292 +.357 4.935 2350 ---- ---- ---- ---- 5.159 +.352 4.807 2375 ---- ---- ---- ---- 5.029 +.346 4.683 2400 ---- ---- ---- ---- 4.905 +.341 4.564 2425 ---- ---- ---- ---- 4.784 +.335 4.449 2450 ---- ---- ---- ---- 4.668 +.329 4.339 2475 ---- ---- ---- ---- 4.557 +.324 4.233 2500 ---- ---- ---- ---- 4.449 +.318 4.131 2525 ---- ---- ---- ---- 4.346 +.313 4.033 2550 ---- ---- ---- ---- 4.247 +.308 3.939 2575 ---- ---- ---- ---- 4.152 +.303 3.849 2600 ---- ---- ---- ---- 4.061 +.298 3.763 2625 ---- ---- ---- ---- 3.974 +.293 3.681 2650 ---- ---- ---- ---- 3.890 +.288 3.602 2675 ---- ---- ---- ---- 3.809 +.283 3.526 2700 ---- ---- ---- ---- 3.732 +.278 3.454 2725 ---- ---- ---- ---- 3.658 +.274 3.384 2750 ---- ---- ---- ---- 3.587 +.269 3.318 2775 ---- ---- ---- ---- 3.518 +.264 3.254 2800 ---- ---- ---- ---- 3.453 +.261 3.192 2825 ---- ---- ---- ---- 3.389 +.256 3.133 2850 ---- ---- ---- ---- 3.328 +.252 3.076 2875 ---- ---- ---- ---- 3.270 +.248 3.022 2900 ---- ---- ---- ---- 3.213 +.244 2.969 2925 ---- ---- ---- ---- 3.158 +.240 2.918 2950 ---- ---- ---- ---- 3.106 +.237 2.869 2975 ---- ---- ---- ---- 3.055 +.233 2.822 3000 ---- ---- ---- ---- 3.005 +.229 2.776 3025 ---- ---- ---- ---- 2.958 +.226 2.732 3050 ---- ---- ---- ---- 2.912 +.223 2.689 3075 ---- ---- ---- ---- 2.867 +.220 2.647 3100 ---- ---- ---- ---- 2.824 +.217 2.607 3125 ---- ---- ---- ---- 2.782 +.214 2.568 3150 ---- ---- ---- ---- 2.741 +.211 2.530 3175 ---- ---- ---- ---- 2.701 +.207 2.494 3200 ---- ---- ---- ---- 2.662 +.204 2.458 3225 ---- ---- ---- ---- 2.625 +.202 2.423 3250 ---- ---- ---- ---- 2.588 +.199 2.389 3275 ---- ---- ---- ---- 2.553 +.197 2.356 3300 ---- ---- ---- ---- 2.518 +.194 2.324 3325 ---- ---- ---- ---- 2.485 +.192 2.293 3350 ---- ---- ---- ---- 2.452 +.189 2.263 3375 ---- ---- ---- ---- 2.420 +.187 2.233 3400 ---- ---- ---- ---- 2.388 +.184 2.204 3425 ---- ---- ---- ---- 2.358 +.182 2.176 3450 ---- ---- ---- ---- 2.328 +.179 2.149 3475 ---- ---- ---- ---- 2.299 +.177 2.122 3500 ---- ---- ---- ---- 2.271 +.175 2.096 3525 ---- ---- ---- ---- 2.244 +.173 2.071 3550 ---- ---- ---- ---- 2.217 +.171 2.046 3575 ---- ---- ---- ---- 2.191 +.169 2.022 3600 ---- ---- ---- ---- 2.165 +.166 1.999 3625 ---- ---- ---- ---- 2.141 +.165 1.976 3650 ---- ---- ---- ---- 2.117 +.163 1.954 3675 ---- ---- ---- ---- 2.094 +.161 1.933 3700 ---- ---- ---- ---- 2.071 +.159 1.912 3725 ---- ---- ---- ---- 2.049 +.157 1.892 3750 ---- ---- ---- ---- 2.028 +.156 1.872 3775 ---- ---- ---- ---- 2.008 +.155 1.853 3800 ---- ---- ---- ---- 1.988 +.153 1.835 3825 ---- ---- ---- ---- 1.968 +.151 1.817 3850 ---- ---- ---- ---- 1.949 +.149 1.800 3875 ---- ---- ---- ---- 1.931 +.148 1.783 3900 ---- ---- ---- ---- 1.913 +.146 1.767 3925 ---- ---- ---- ---- 1.896 +.145 1.751 3950 ---- ---- ---- ---- 1.879 +.143 1.736 3975 ---- ---- ---- ---- 1.863 +.142 1.721 4000 ---- ---- ---- ---- 1.847 +.141 1.706 4025 ---- ---- ---- ---- 1.832 +.140 1.692 4050 ---- ---- ---- ---- 1.817 +.138 1.679 4075 ---- ---- ---- ---- 1.802 +.137 1.665 4100 ---- ---- ---- ---- 1.788 +.135 1.653 4125 ---- ---- ---- ---- 1.775 +.135 1.640 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.545 +.535 17.010 950 ---- ---- ---- ---- 17.295 +.535 16.760 975 ---- ---- ---- ---- 17.045 +.535 16.510 1000 ---- ---- ---- ---- 16.795 +.535 16.260 1025 ---- ---- ---- ---- 16.545 +.535 16.010 1050 ---- ---- ---- ---- 16.295 +.535 15.760 1075 ---- ---- ---- ---- 16.045 +.535 15.510 1100 ---- ---- ---- ---- 15.795 +.535 15.260 1125 ---- ---- ---- ---- 15.545 +.535 15.010 1150 ---- ---- ---- ---- 15.295 +.535 14.760 1175 ---- ---- ---- ---- 15.045 +.535 14.510 1200 ---- ---- ---- ---- 14.795 +.532 14.263 1225 ---- ---- ---- ---- 14.546 +.529 14.017 1250 ---- ---- ---- ---- 14.299 +.526 13.773 1275 ---- ---- ---- ---- 14.054 +.523 13.531 1300 ---- ---- ---- ---- 13.811 +.520 13.291 1325 ---- ---- ---- ---- 13.570 +.517 13.053 1350 ---- ---- ---- ---- 13.330 +.514 12.816 1375 ---- ---- ---- ---- 13.091 +.511 12.580 1400 ---- ---- ---- ---- 12.854 +.508 12.346 1425 ---- ---- ---- ---- 12.619 +.505 12.114 1450 ---- ---- ---- ---- 12.384 +.501 11.883 1475 ---- ---- ---- ---- 12.152 +.499 11.653 1500 ---- ---- ---- ---- 11.920 +.496 11.424 1525 ---- ---- ---- ---- 11.690 +.493 11.197 1550 ---- ---- ---- ---- 11.461 +.490 10.971 1575 ---- ---- ---- ---- 11.234 +.487 10.747 1600 ---- ---- ---- ---- 11.008 +.483 10.525 1625 ---- ---- ---- ---- 10.784 +.480 10.304 1650 ---- ---- ---- ---- 10.562 +.477 10.085 1675 ---- ---- ---- ---- 10.341 +.473 9.868 1700 ---- ---- ---- ---- 10.123 +.470 9.653 1725 ---- ---- ---- ---- 9.907 +.466 9.441 1750 ---- ---- ---- ---- 9.694 +.463 9.231 1775 ---- ---- ---- ---- 9.483 +.459 9.024 1800 ---- ---- ---- ---- 9.275 +.455 8.820 1825 ---- ---- ---- ---- 9.069 +.450 8.619 1850 ---- ---- ---- ---- 8.867 +.447 8.420 1875 ---- ---- ---- ---- 8.667 +.442 8.225 1900 ---- ---- ---- ---- 8.471 +.438 8.033 1925 ---- ---- ---- ---- 8.277 +.433 7.844 1950 ---- ---- ---- ---- 8.087 +.429 7.658 1975 ---- ---- ---- ---- 7.900 +.425 7.475 2000 ---- ---- ---- ---- 7.716 +.420 7.296 2025 ---- ---- ---- ---- 7.535 +.415 7.120 2050 ---- ---- ---- ---- 7.358 +.411 6.947 2075 ---- ---- ---- ---- 7.184 +.406 6.778 2100 ---- ---- ---- ---- 7.014 +.401 6.613 2125 ---- ---- ---- ---- 6.848 +.396 6.452 2150 ---- ---- ---- ---- 6.685 +.391 6.294 2175 ---- ---- ---- ---- 6.527 +.386 6.141 2200 ---- ---- ---- ---- 6.372 +.381 5.991 2225 ---- ---- ---- ---- 6.222 +.376 5.846 2250 ---- ---- ---- ---- 6.076 +.371 5.705 2275 ---- ---- ---- ---- 5.934 +.366 5.568 2300 ---- ---- ---- ---- 5.797 +.361 5.436 2325 ---- ---- ---- ---- 5.664 +.355 5.309 2350 ---- ---- ---- ---- 5.536 +.351 5.185 2375 ---- ---- ---- ---- 5.411 +.345 5.066 2400 ---- ---- ---- ---- 5.292 +.340 4.952 2425 ---- ---- ---- ---- 5.176 +.334 4.842 2450 ---- ---- ---- ---- 5.065 +.330 4.735 2475 ---- ---- ---- ---- 4.959 +.325 4.634 2500 ---- ---- ---- ---- 4.856 +.320 4.536 2525 ---- ---- ---- ---- 4.757 +.315 4.442 2550 ---- ---- ---- ---- 4.662 +.310 4.352 2575 ---- ---- ---- ---- 4.572 +.306 4.266 2600 ---- ---- ---- ---- 4.485 +.302 4.183 2625 ---- ---- ---- ---- 4.401 +.297 4.104 2650 ---- ---- ---- ---- 4.321 +.293 4.028 2675 ---- ---- ---- ---- 4.244 +.288 3.956 2700 ---- ---- ---- ---- 4.171 +.284 3.887 2725 ---- ---- ---- ---- 4.100 +.280 3.820 2750 ---- ---- ---- ---- 4.032 +.276 3.756 2775 ---- ---- ---- ---- 3.967 +.272 3.695 2800 ---- ---- ---- ---- 3.904 +.268 3.636 2825 ---- ---- ---- ---- 3.844 +.264 3.580 2850 ---- ---- ---- ---- 3.786 +.261 3.525 2875 ---- ---- ---- ---- 3.730 +.257 3.473 2900 ---- ---- ---- ---- 3.676 +.254 3.422 2925 ---- ---- ---- ---- 3.624 +.251 3.373 2950 ---- ---- ---- ---- 3.573 +.247 3.326 2975 ---- ---- ---- ---- 3.525 +.244 3.281 3000 ---- ---- ---- ---- 3.477 +.240 3.237 3025 ---- ---- ---- ---- 3.432 +.238 3.194 3050 ---- ---- ---- ---- 3.388 +.235 3.153 3075 ---- ---- ---- ---- 3.345 +.232 3.113 3100 ---- ---- ---- ---- 3.303 +.229 3.074 3125 ---- ---- ---- ---- 3.263 +.226 3.037 3150 ---- ---- ---- ---- 3.223 +.223 3.000 3175 ---- ---- ---- ---- 3.185 +.221 2.964 3200 ---- ---- ---- ---- 3.148 +.218 2.930 3225 ---- ---- ---- ---- 3.112 +.216 2.896 3250 ---- ---- ---- ---- 3.076 +.213 2.863 3275 ---- ---- ---- ---- 3.042 +.211 2.831 3300 ---- ---- ---- ---- 3.008 +.208 2.800 3325 ---- ---- ---- ---- 2.975 +.206 2.769 3350 ---- ---- ---- ---- 2.943 +.204 2.739 3375 ---- ---- ---- ---- 2.912 +.202 2.710 3400 ---- ---- ---- ---- 2.882 +.200 2.682 3425 ---- ---- ---- ---- 2.852 +.198 2.654 3450 ---- ---- ---- ---- 2.823 +.196 2.627 3475 ---- ---- ---- ---- 2.794 +.193 2.601 3500 ---- ---- ---- ---- 2.767 +.192 2.575 3525 ---- ---- ---- ---- 2.740 +.190 2.550 3550 ---- ---- ---- ---- 2.713 +.187 2.526 3575 ---- ---- ---- ---- 2.688 +.186 2.502 3600 ---- ---- ---- ---- 2.663 +.184 2.479 3625 ---- ---- ---- ---- 2.638 +.182 2.456 3650 ---- ---- ---- ---- 2.615 +.180 2.435 3675 ---- ---- ---- ---- 2.592 +.179 2.413 3700 ---- ---- ---- ---- 2.570 +.177 2.393 3725 ---- ---- ---- ---- 2.548 +.175 2.373 3750 ---- ---- ---- ---- 2.527 +.174 2.353 3775 ---- ---- ---- ---- 2.507 +.172 2.335 3800 ---- ---- ---- ---- 2.487 +.171 2.316 3825 ---- ---- ---- ---- 2.468 +.169 2.299 3850 ---- ---- ---- ---- 2.449 +.168 2.281 3875 ---- ---- ---- ---- 2.431 +.166 2.265 3900 ---- ---- ---- ---- 2.414 +.165 2.249 3925 ---- ---- ---- ---- 2.397 +.164 2.233 3950 ---- ---- ---- ---- 2.380 +.162 2.218 3975 ---- ---- ---- ---- 2.364 +.161 2.203 4000 ---- ---- ---- ---- 2.348 +.160 2.188 4025 ---- ---- ---- ---- 2.333 +.158 2.175 4050 ---- ---- ---- ---- 2.319 +.158 2.161 4075 ---- ---- ---- ---- 2.304 +.156 2.148 4100 ---- ---- ---- ---- 2.291 +.156 2.135 4125 ---- ---- ---- ---- 2.277 +.154 2.123 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.336 +.535 16.801 1050 ---- ---- ---- ---- 17.086 +.535 16.551 1075 ---- ---- ---- ---- 16.836 +.534 16.302 1100 ---- ---- ---- ---- 16.587 +.531 16.056 1125 ---- ---- ---- ---- 16.340 +.528 15.812 1150 ---- ---- ---- ---- 16.095 +.525 15.570 1175 ---- ---- ---- ---- 15.852 +.523 15.329 1200 ---- ---- ---- ---- 15.610 +.519 15.091 1225 ---- ---- ---- ---- 15.371 +.516 14.855 1250 ---- ---- ---- ---- 15.133 +.513 14.620 1275 ---- ---- ---- ---- 14.897 +.510 14.387 1300 ---- ---- ---- ---- 14.663 +.508 14.155 1325 ---- ---- ---- ---- 14.430 +.506 13.924 1350 ---- ---- ---- ---- 14.198 +.502 13.696 1375 ---- ---- ---- ---- 13.968 +.500 13.468 1400 ---- ---- ---- ---- 13.738 +.496 13.242 1425 ---- ---- ---- ---- 13.511 +.494 13.017 1450 ---- ---- ---- ---- 13.284 +.491 12.793 1475 ---- ---- ---- ---- 13.058 +.488 12.570 1500 ---- ---- ---- ---- 12.834 +.486 12.348 1525 ---- ---- ---- ---- 12.610 +.482 12.128 1550 ---- ---- ---- ---- 12.388 +.480 11.908 1575 ---- ---- ---- ---- 12.166 +.477 11.689 1600 ---- ---- ---- ---- 11.946 +.474 11.472 1625 ---- ---- ---- ---- 11.727 +.472 11.255 1650 ---- ---- ---- ---- 11.509 +.469 11.040 1675 ---- ---- ---- ---- 11.292 +.465 10.827 1700 ---- ---- ---- ---- 11.077 +.463 10.614 1725 ---- ---- ---- ---- 10.863 +.459 10.404 1750 ---- ---- ---- ---- 10.651 +.456 10.195 1775 ---- ---- ---- ---- 10.441 +.453 9.988 1800 ---- ---- ---- ---- 10.233 +.449 9.784 1825 ---- ---- ---- ---- 10.028 +.446 9.582 1850 ---- ---- ---- ---- 9.825 +.442 9.383 1875 ---- ---- ---- ---- 9.625 +.438 9.187 1900 ---- ---- ---- ---- 9.428 +.435 8.993 1925 ---- ---- ---- ---- 9.234 +.432 8.802 1950 ---- ---- ---- ---- 9.042 +.427 8.615 1975 ---- ---- ---- ---- 8.854 +.424 8.430 2000 ---- ---- ---- ---- 8.669 +.420 8.249 2025 ---- ---- ---- ---- 8.487 +.416 8.071 2050 ---- ---- ---- ---- 8.308 +.412 7.896 2075 ---- ---- ---- ---- 8.132 +.408 7.724 2100 ---- ---- ---- ---- 7.959 +.403 7.556 2125 ---- ---- ---- ---- 7.790 +.399 7.391 2150 ---- ---- ---- ---- 7.624 +.395 7.229 2175 ---- ---- ---- ---- 7.461 +.390 7.071 2200 ---- ---- ---- ---- 7.302 +.386 6.916 2225 ---- ---- ---- ---- 7.147 +.382 6.765 2250 ---- ---- ---- ---- 6.995 +.377 6.618 2275 ---- ---- ---- ---- 6.848 +.373 6.475 2300 ---- ---- ---- ---- 6.704 +.368 6.336 2325 ---- ---- ---- ---- 6.564 +.363 6.201 2350 ---- ---- ---- ---- 6.429 +.359 6.070 2375 ---- ---- ---- ---- 6.298 +.355 5.943 2400 ---- ---- ---- ---- 6.171 +.350 5.821 2425 ---- ---- ---- ---- 6.049 +.346 5.703 2450 ---- ---- ---- ---- 5.930 +.341 5.589 2475 ---- ---- ---- ---- 5.817 +.337 5.480 2500 ---- ---- ---- ---- 5.707 +.333 5.374 2525 ---- ---- ---- ---- 5.601 +.328 5.273 2550 ---- ---- ---- ---- 5.500 +.324 5.176 2575 ---- ---- ---- ---- 5.403 +.320 5.083 2600 ---- ---- ---- ---- 5.310 +.316 4.994 2625 ---- ---- ---- ---- 5.220 +.311 4.909 2650 ---- ---- ---- ---- 5.134 +.307 4.827 2675 ---- ---- ---- ---- 5.053 +.304 4.749 2700 ---- ---- ---- ---- 4.974 +.300 4.674 2725 ---- ---- ---- ---- 4.899 +.296 4.603 2750 ---- ---- ---- ---- 4.827 +.292 4.535 2775 ---- ---- ---- ---- 4.759 +.289 4.470 2800 ---- ---- ---- ---- 4.693 +.285 4.408 2825 ---- ---- ---- ---- 4.630 +.281 4.349 2850 ---- ---- ---- ---- 4.570 +.278 4.292 2875 ---- ---- ---- ---- 4.512 +.275 4.237 2900 ---- ---- ---- ---- 4.457 +.272 4.185 2925 ---- ---- ---- ---- 4.403 +.268 4.135 2950 ---- ---- ---- ---- 4.352 +.266 4.086 2975 ---- ---- ---- ---- 4.302 +.262 4.040 3000 ---- ---- ---- ---- 4.255 +.260 3.995 3025 ---- ---- ---- ---- 4.209 +.258 3.951 3050 ---- ---- ---- ---- 4.164 +.254 3.910 3075 ---- ---- ---- ---- 4.121 +.252 3.869 3100 ---- ---- ---- ---- 4.079 +.249 3.830 3125 ---- ---- ---- ---- 4.039 +.246 3.793 3150 ---- ---- ---- ---- 4.000 +.244 3.756 3175 ---- ---- ---- ---- 3.962 +.241 3.721 3200 ---- ---- ---- ---- 3.925 +.239 3.686 3225 ---- ---- ---- ---- 3.890 +.237 3.653 3250 ---- ---- ---- ---- 3.855 +.235 3.620 3275 ---- ---- ---- ---- 3.821 +.233 3.588 3300 ---- ---- ---- ---- 3.788 +.231 3.557 3325 ---- ---- ---- ---- 3.755 +.228 3.527 3350 ---- ---- ---- ---- 3.724 +.226 3.498 3375 ---- ---- ---- ---- 3.693 +.224 3.469 3400 ---- ---- ---- ---- 3.663 +.222 3.441 3425 ---- ---- ---- ---- 3.634 +.220 3.414 3450 ---- ---- ---- ---- 3.605 +.218 3.387 3475 ---- ---- ---- ---- 3.577 +.216 3.361 3500 ---- ---- ---- ---- 3.550 +.215 3.335 3525 ---- ---- ---- ---- 3.523 +.213 3.310 3550 ---- ---- ---- ---- 3.497 +.211 3.286 3575 ---- ---- ---- ---- 3.471 +.209 3.262 3600 ---- ---- ---- ---- 3.446 +.208 3.238 3625 ---- ---- ---- ---- 3.421 +.206 3.215 3650 ---- ---- ---- ---- 3.398 +.205 3.193 3675 ---- ---- ---- ---- 3.374 +.202 3.172 3700 ---- ---- ---- ---- 3.352 +.202 3.150 3725 ---- ---- ---- ---- 3.330 +.200 3.130 3750 ---- ---- ---- ---- 3.308 +.198 3.110 3775 ---- ---- ---- ---- 3.288 +.197 3.091 3800 ---- ---- ---- ---- 3.268 +.196 3.072 3825 ---- ---- ---- ---- 3.248 +.194 3.054 3850 ---- ---- ---- ---- 3.229 +.192 3.037 3875 ---- ---- ---- ---- 3.211 +.191 3.020 3900 ---- ---- ---- ---- 3.193 +.190 3.003 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.438 +.533 16.905 1050 ---- ---- ---- ---- 17.190 +.530 16.660 1075 ---- ---- ---- ---- 16.943 +.527 16.416 1100 ---- ---- ---- ---- 16.700 +.525 16.175 1125 ---- ---- ---- ---- 16.458 +.522 15.936 1150 ---- ---- ---- ---- 16.218 +.519 15.699 1175 ---- ---- ---- ---- 15.980 +.516 15.464 1200 ---- ---- ---- ---- 15.744 +.513 15.231 1225 ---- ---- ---- ---- 15.509 +.510 14.999 1250 ---- ---- ---- ---- 15.276 +.507 14.769 1275 ---- ---- ---- ---- 15.045 +.505 14.540 1300 ---- ---- ---- ---- 14.815 +.502 14.313 1325 ---- ---- ---- ---- 14.586 +.499 14.087 1350 ---- ---- ---- ---- 14.359 +.496 13.863 1375 ---- ---- ---- ---- 14.133 +.494 13.639 1400 ---- ---- ---- ---- 13.908 +.491 13.417 1425 ---- ---- ---- ---- 13.684 +.488 13.196 1450 ---- ---- ---- ---- 13.461 +.485 12.976 1475 ---- ---- ---- ---- 13.239 +.482 12.757 1500 ---- ---- ---- ---- 13.019 +.480 12.539 1525 ---- ---- ---- ---- 12.799 +.477 12.322 1550 ---- ---- ---- ---- 12.580 +.474 12.106 1575 ---- ---- ---- ---- 12.362 +.471 11.891 1600 ---- ---- ---- ---- 12.145 +.469 11.676 1625 ---- ---- ---- ---- 11.929 +.466 11.463 1650 ---- ---- ---- ---- 11.714 +.463 11.251 1675 ---- ---- ---- ---- 11.501 +.460 11.041 1700 ---- ---- ---- ---- 11.289 +.457 10.832 1725 ---- ---- ---- ---- 11.078 +.454 10.624 1750 ---- ---- ---- ---- 10.869 +.451 10.418 1775 ---- ---- ---- ---- 10.663 +.448 10.215 1800 ---- ---- ---- ---- 10.458 +.444 10.014 1825 ---- ---- ---- ---- 10.256 +.441 9.815 1850 ---- ---- ---- ---- 10.057 +.438 9.619 1875 ---- ---- ---- ---- 9.860 +.434 9.426 1900 ---- ---- ---- ---- 9.666 +.430 9.236 1925 ---- ---- ---- ---- 9.475 +.427 9.048 1950 ---- ---- ---- ---- 9.287 +.423 8.864 1975 ---- ---- ---- ---- 9.103 +.420 8.683 2000 ---- ---- ---- ---- 8.921 +.416 8.505 2025 ---- ---- ---- ---- 8.742 +.412 8.330 2050 ---- ---- ---- ---- 8.567 +.409 8.158 2075 ---- ---- ---- ---- 8.394 +.404 7.990 2100 ---- ---- ---- ---- 8.225 +.400 7.825 2125 ---- ---- ---- ---- 8.059 +.396 7.663 2150 ---- ---- ---- ---- 7.897 +.392 7.505 2175 ---- ---- ---- ---- 7.738 +.388 7.350 2200 ---- ---- ---- ---- 7.582 +.384 7.198 2225 ---- ---- ---- ---- 7.430 +.379 7.051 2250 ---- ---- ---- ---- 7.282 +.375 6.907 2275 ---- ---- ---- ---- 7.138 +.371 6.767 2300 ---- ---- ---- ---- 6.997 +.366 6.631 2325 ---- ---- ---- ---- 6.861 +.362 6.499 2350 ---- ---- ---- ---- 6.729 +.358 6.371 2375 ---- ---- ---- ---- 6.601 +.354 6.247 2400 ---- ---- ---- ---- 6.478 +.350 6.128 2425 ---- ---- ---- ---- 6.359 +.346 6.013 2450 ---- ---- ---- ---- 6.244 +.342 5.902 2475 ---- ---- ---- ---- 6.133 +.337 5.796 2500 ---- ---- ---- ---- 6.027 +.333 5.694 2525 ---- ---- ---- ---- 5.925 +.329 5.596 2550 ---- ---- ---- ---- 5.827 +.326 5.501 2575 ---- ---- ---- ---- 5.733 +.322 5.411 2600 ---- ---- ---- ---- 5.643 +.318 5.325 2625 ---- ---- ---- ---- 5.556 +.314 5.242 2650 ---- ---- ---- ---- 5.474 +.310 5.164 2675 ---- ---- ---- ---- 5.395 +.307 5.088 2700 ---- ---- ---- ---- 5.319 +.302 5.017 2725 ---- ---- ---- ---- 5.248 +.300 4.948 2750 ---- ---- ---- ---- 5.179 +.296 4.883 2775 ---- ---- ---- ---- 5.113 +.293 4.820 2800 ---- ---- ---- ---- 5.050 +.289 4.761 2825 ---- ---- ---- ---- 4.990 +.286 4.704 2850 ---- ---- ---- ---- 4.933 +.283 4.650 2875 ---- ---- ---- ---- 4.878 +.280 4.598 2900 ---- ---- ---- ---- 4.825 +.277 4.548 2925 ---- ---- ---- ---- 4.774 +.274 4.500 2950 ---- ---- ---- ---- 4.725 +.271 4.454 2975 ---- ---- ---- ---- 4.679 +.269 4.410 3000 ---- ---- ---- ---- 4.633 +.266 4.367 3025 ---- ---- ---- ---- 4.590 +.264 4.326 3050 ---- ---- ---- ---- 4.548 +.261 4.287 3075 ---- ---- ---- ---- 4.507 +.259 4.248 3100 ---- ---- ---- ---- 4.468 +.257 4.211 3125 ---- ---- ---- ---- 4.430 +.254 4.176 3150 ---- ---- ---- ---- 4.393 +.252 4.141 3175 ---- ---- ---- ---- 4.357 +.249 4.108 3200 ---- ---- ---- ---- 4.322 +.247 4.075 3225 ---- ---- ---- ---- 4.288 +.245 4.043 3250 ---- ---- ---- ---- 4.256 +.243 4.013 3275 ---- ---- ---- ---- 4.223 +.240 3.983 3300 ---- ---- ---- ---- 4.192 +.239 3.953 3325 ---- ---- ---- ---- 4.162 +.237 3.925 3350 ---- ---- ---- ---- 4.132 +.235 3.897 3375 ---- ---- ---- ---- 4.103 +.233 3.870 3400 ---- ---- ---- ---- 4.075 +.232 3.843 3425 ---- ---- ---- ---- 4.047 +.230 3.817 3450 ---- ---- ---- ---- 4.020 +.228 3.792 3475 ---- ---- ---- ---- 3.993 +.226 3.767 3500 ---- ---- ---- ---- 3.967 +.224 3.743 3525 ---- ---- ---- ---- 3.942 +.223 3.719 3550 ---- ---- ---- ---- 3.917 +.221 3.696 3575 ---- ---- ---- ---- 3.893 +.220 3.673 3600 ---- ---- ---- ---- 3.869 +.218 3.651 3625 ---- ---- ---- ---- 3.846 +.216 3.630 3650 ---- ---- ---- ---- 3.823 +.214 3.609 3675 ---- ---- ---- ---- 3.802 +.214 3.588 3700 ---- ---- ---- ---- 3.780 +.212 3.568 3725 ---- ---- ---- ---- 3.759 +.210 3.549 3750 ---- ---- ---- ---- 3.739 +.209 3.530 3775 ---- ---- ---- ---- 3.720 +.208 3.512 3800 ---- ---- ---- ---- 3.701 +.207 3.494 3825 ---- ---- ---- ---- 3.683 +.206 3.477 3850 ---- ---- ---- ---- 3.665 +.204 3.461 3875 ---- ---- ---- ---- 3.648 +.203 3.445 3900 ---- ---- ---- ---- 3.631 +.202 3.429 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.557 +.525 17.032 1050 ---- ---- ---- ---- 17.315 +.522 16.793 1075 ---- ---- ---- ---- 17.076 +.519 16.557 1100 ---- ---- ---- ---- 16.839 +.517 16.322 1125 ---- ---- ---- ---- 16.604 +.514 16.090 1150 ---- ---- ---- ---- 16.370 +.511 15.859 1175 ---- ---- ---- ---- 16.139 +.509 15.630 1200 ---- ---- ---- ---- 15.909 +.506 15.403 1225 ---- ---- ---- ---- 15.680 +.503 15.177 1250 ---- ---- ---- ---- 15.453 +.500 14.953 1275 ---- ---- ---- ---- 15.227 +.497 14.730 1300 ---- ---- ---- ---- 15.003 +.495 14.508 1325 ---- ---- ---- ---- 14.779 +.492 14.287 1350 ---- ---- ---- ---- 14.557 +.489 14.068 1375 ---- ---- ---- ---- 14.336 +.487 13.849 1400 ---- ---- ---- ---- 14.116 +.484 13.632 1425 ---- ---- ---- ---- 13.897 +.481 13.416 1450 ---- ---- ---- ---- 13.679 +.479 13.200 1475 ---- ---- ---- ---- 13.462 +.476 12.986 1500 ---- ---- ---- ---- 13.246 +.474 12.772 1525 ---- ---- ---- ---- 13.030 +.470 12.560 1550 ---- ---- ---- ---- 12.816 +.468 12.348 1575 ---- ---- ---- ---- 12.602 +.465 12.137 1600 ---- ---- ---- ---- 12.389 +.463 11.926 1625 ---- ---- ---- ---- 12.177 +.460 11.717 1650 ---- ---- ---- ---- 11.966 +.457 11.509 1675 ---- ---- ---- ---- 11.756 +.454 11.302 1700 ---- ---- ---- ---- 11.548 +.451 11.097 1725 ---- ---- ---- ---- 11.341 +.448 10.893 1750 ---- ---- ---- ---- 11.136 +.445 10.691 1775 ---- ---- ---- ---- 10.933 +.442 10.491 1800 ---- ---- ---- ---- 10.733 +.439 10.294 1825 ---- ---- ---- ---- 10.534 +.435 10.099 1850 ---- ---- ---- ---- 10.339 +.433 9.906 1875 ---- ---- ---- ---- 10.146 +.429 9.717 1900 ---- ---- ---- ---- 9.957 +.426 9.531 1925 ---- ---- ---- ---- 9.770 +.423 9.347 1950 ---- ---- ---- ---- 9.586 +.419 9.167 1975 ---- ---- ---- ---- 9.405 +.415 8.990 2000 ---- ---- ---- ---- 9.228 +.412 8.816 2025 ---- ---- ---- ---- 9.053 +.408 8.645 2050 ---- ---- ---- ---- 8.882 +.404 8.478 2075 ---- ---- ---- ---- 8.714 +.400 8.314 2100 ---- ---- ---- ---- 8.549 +.397 8.152 2125 ---- ---- ---- ---- 8.387 +.392 7.995 2150 ---- ---- ---- ---- 8.229 +.389 7.840 2175 ---- ---- ---- ---- 8.074 +.385 7.689 2200 ---- ---- ---- ---- 7.923 +.381 7.542 2225 ---- ---- ---- ---- 7.775 +.377 7.398 2250 ---- ---- ---- ---- 7.631 +.373 7.258 2275 ---- ---- ---- ---- 7.491 +.369 7.122 2300 ---- ---- ---- ---- 7.355 +.365 6.990 2325 ---- ---- ---- ---- 7.223 +.361 6.862 2350 ---- ---- ---- ---- 7.095 +.357 6.738 2375 ---- ---- ---- ---- 6.972 +.354 6.618 2400 ---- ---- ---- ---- 6.852 +.349 6.503 2425 ---- ---- ---- ---- 6.737 +.345 6.392 2450 ---- ---- ---- ---- 6.627 +.342 6.285 2475 ---- ---- ---- ---- 6.520 +.338 6.182 2500 ---- ---- ---- ---- 6.418 +.334 6.084 2525 ---- ---- ---- ---- 6.320 +.331 5.989 2550 ---- ---- ---- ---- 6.226 +.327 5.899 2575 ---- ---- ---- ---- 6.136 +.323 5.813 2600 ---- ---- ---- ---- 6.050 +.320 5.730 2625 ---- ---- ---- ---- 5.968 +.317 5.651 2650 ---- ---- ---- ---- 5.890 +.314 5.576 2675 ---- ---- ---- ---- 5.815 +.310 5.505 2700 ---- ---- ---- ---- 5.743 +.306 5.437 2725 ---- ---- ---- ---- 5.675 +.303 5.372 2750 ---- ---- ---- ---- 5.611 +.301 5.310 2775 ---- ---- ---- ---- 5.549 +.297 5.252 2800 ---- ---- ---- ---- 5.490 +.294 5.196 2825 ---- ---- ---- ---- 5.434 +.291 5.143 2850 ---- ---- ---- ---- 5.380 +.288 5.092 2875 ---- ---- ---- ---- 5.329 +.286 5.043 2900 ---- ---- ---- ---- 5.280 +.283 4.997 2925 ---- ---- ---- ---- 5.233 +.281 4.952 2950 ---- ---- ---- ---- 5.188 +.278 4.910 2975 ---- ---- ---- ---- 5.144 +.275 4.869 3000 ---- ---- ---- ---- 5.102 +.273 4.829 3025 ---- ---- ---- ---- 5.062 +.271 4.791 3050 ---- ---- ---- ---- 5.024 +.269 4.755 3075 ---- ---- ---- ---- 4.986 +.266 4.720 3100 ---- ---- ---- ---- 4.950 +.264 4.686 3125 ---- ---- ---- ---- 4.915 +.262 4.653 3150 ---- ---- ---- ---- 4.882 +.260 4.622 3175 ---- ---- ---- ---- 4.849 +.258 4.591 3200 ---- ---- ---- ---- 4.817 +.256 4.561 3225 ---- ---- ---- ---- 4.786 +.254 4.532 3250 ---- ---- ---- ---- 4.756 +.252 4.504 3275 ---- ---- ---- ---- 4.727 +.251 4.476 3300 ---- ---- ---- ---- 4.698 +.248 4.450 3325 ---- ---- ---- ---- 4.671 +.247 4.424 3350 ---- ---- ---- ---- 4.643 +.245 4.398 3375 ---- ---- ---- ---- 4.617 +.243 4.374 3400 ---- ---- ---- ---- 4.591 +.242 4.349 3425 ---- ---- ---- ---- 4.566 +.240 4.326 3450 ---- ---- ---- ---- 4.541 +.238 4.303 3475 ---- ---- ---- ---- 4.517 +.237 4.280 3500 ---- ---- ---- ---- 4.493 +.235 4.258 3525 ---- ---- ---- ---- 4.470 +.234 4.236 3550 ---- ---- ---- ---- 4.448 +.233 4.215 3575 ---- ---- ---- ---- 4.426 +.232 4.194 3600 ---- ---- ---- ---- 4.404 +.230 4.174 3625 ---- ---- ---- ---- 4.383 +.229 4.154 3650 ---- ---- ---- ---- 4.362 +.227 4.135 3675 ---- ---- ---- ---- 4.343 +.226 4.117 3700 ---- ---- ---- ---- 4.323 +.224 4.099 3725 ---- ---- ---- ---- 4.304 +.223 4.081 3750 ---- ---- ---- ---- 4.286 +.222 4.064 3775 ---- ---- ---- ---- 4.269 +.221 4.048 3800 ---- ---- ---- ---- 4.252 +.220 4.032 3825 ---- ---- ---- ---- 4.235 +.218 4.017 3850 ---- ---- ---- ---- 4.220 +.218 4.002 3875 ---- ---- ---- ---- 4.204 +.216 3.988 3900 ---- ---- ---- ---- 4.190 +.216 3.974 3925 ---- ---- ---- ---- 4.175 +.214 3.961 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.181 +.490 14.691 1325 ---- ---- ---- ---- 14.962 +.487 14.475 1350 ---- ---- ---- ---- 14.745 +.485 14.260 1375 ---- ---- ---- ---- 14.528 +.483 14.045 1400 ---- ---- ---- ---- 14.312 +.480 13.832 1425 ---- ---- ---- ---- 14.097 +.477 13.620 1450 ---- ---- ---- ---- 13.882 +.474 13.408 1475 ---- ---- ---- ---- 13.669 +.472 13.197 1500 ---- ---- ---- ---- 13.456 +.468 12.988 1525 ---- ---- ---- ---- 13.245 +.467 12.778 1550 ---- ---- ---- ---- 13.033 +.463 12.570 1575 ---- ---- ---- ---- 12.823 +.461 12.362 1600 ---- ---- ---- ---- 12.613 +.458 12.155 1625 ---- ---- ---- ---- 12.404 +.455 11.949 1650 ---- ---- ---- ---- 12.196 +.453 11.743 1675 ---- ---- ---- ---- 11.989 +.450 11.539 1700 ---- ---- ---- ---- 11.783 +.447 11.336 1725 ---- ---- ---- ---- 11.578 +.444 11.134 1750 ---- ---- ---- ---- 11.376 +.442 10.934 1775 ---- ---- ---- ---- 11.174 +.438 10.736 1800 ---- ---- ---- ---- 10.975 +.435 10.540 1825 ---- ---- ---- ---- 10.778 +.432 10.346 1850 ---- ---- ---- ---- 10.584 +.429 10.155 1875 ---- ---- ---- ---- 10.393 +.426 9.967 1900 ---- ---- ---- ---- 10.204 +.423 9.781 1925 ---- ---- ---- ---- 10.018 +.419 9.599 1950 ---- ---- ---- ---- 9.836 +.416 9.420 1975 ---- ---- ---- ---- 9.656 +.412 9.244 2000 ---- ---- ---- ---- 9.480 +.409 9.071 2025 ---- ---- ---- ---- 9.307 +.406 8.901 2050 ---- ---- ---- ---- 9.136 +.402 8.734 2075 ---- ---- ---- ---- 8.970 +.399 8.571 2100 ---- ---- ---- ---- 8.806 +.395 8.411 2125 ---- ---- ---- ---- 8.645 +.391 8.254 2150 ---- ---- ---- ---- 8.488 +.387 8.101 2175 ---- ---- ---- ---- 8.334 +.384 7.950 2200 ---- ---- ---- ---- 8.184 +.380 7.804 2225 ---- ---- ---- ---- 8.037 +.377 7.660 2250 ---- ---- ---- ---- 7.893 +.372 7.521 2275 ---- ---- ---- ---- 7.754 +.369 7.385 2300 ---- ---- ---- ---- 7.618 +.365 7.253 2325 ---- ---- ---- ---- 7.486 +.361 7.125 2350 ---- ---- ---- ---- 7.359 +.358 7.001 2375 ---- ---- ---- ---- 7.235 +.353 6.882 2400 ---- ---- ---- ---- 7.116 +.350 6.766 2425 ---- ---- ---- ---- 7.001 +.346 6.655 2450 ---- ---- ---- ---- 6.891 +.343 6.548 2475 ---- ---- ---- ---- 6.785 +.339 6.446 2500 ---- ---- ---- ---- 6.683 +.336 6.347 2525 ---- ---- ---- ---- 6.585 +.332 6.253 2550 ---- ---- ---- ---- 6.491 +.328 6.163 2575 ---- ---- ---- ---- 6.402 +.325 6.077 2600 ---- ---- ---- ---- 6.316 +.322 5.994 2625 ---- ---- ---- ---- 6.234 +.318 5.916 2650 ---- ---- ---- ---- 6.157 +.316 5.841 2675 ---- ---- ---- ---- 6.082 +.312 5.770 2700 ---- ---- ---- ---- 6.012 +.309 5.703 2725 ---- ---- ---- ---- 5.945 +.306 5.639 2750 ---- ---- ---- ---- 5.881 +.303 5.578 2775 ---- ---- ---- ---- 5.820 +.300 5.520 2800 ---- ---- ---- ---- 5.763 +.297 5.466 2825 ---- ---- ---- ---- 5.708 +.295 5.413 2850 ---- ---- ---- ---- 5.656 +.292 5.364 2875 ---- ---- ---- ---- 5.606 +.289 5.317 2900 ---- ---- ---- ---- 5.558 +.286 5.272 2925 ---- ---- ---- ---- 5.513 +.284 5.229 2950 ---- ---- ---- ---- 5.469 +.281 5.188 2975 ---- ---- ---- ---- 5.428 +.280 5.148 3000 ---- ---- ---- ---- 5.388 +.278 5.110 3025 ---- ---- ---- ---- 5.349 +.275 5.074 3050 ---- ---- ---- ---- 5.312 +.273 5.039 3075 ---- ---- ---- ---- 5.277 +.271 5.006 3100 ---- ---- ---- ---- 5.243 +.269 4.974 3125 ---- ---- ---- ---- 5.210 +.267 4.943 3150 ---- ---- ---- ---- 5.178 +.265 4.913 3175 ---- ---- ---- ---- 5.148 +.263 4.885 3200 ---- ---- ---- ---- 5.119 +.261 4.858 3225 ---- ---- ---- ---- 5.091 +.260 4.831 3250 ---- ---- ---- ---- 5.064 +.258 4.806 3275 ---- ---- ---- ---- 5.037 +.256 4.781 3300 ---- ---- ---- ---- 5.012 +.254 4.758 3325 ---- ---- ---- ---- 4.987 +.253 4.734 3350 ---- ---- ---- ---- 4.963 +.251 4.712 3375 ---- ---- ---- ---- 4.939 +.250 4.689 3400 ---- ---- ---- ---- 4.915 +.248 4.667 3425 ---- ---- ---- ---- 4.891 +.246 4.645 3450 ---- ---- ---- ---- 4.867 +.245 4.622 3475 ---- ---- ---- ---- 4.844 +.244 4.600 3500 ---- ---- ---- ---- 4.819 +.242 4.577 3525 ---- ---- ---- ---- 4.795 +.241 4.554 3550 ---- ---- ---- ---- 4.770 +.239 4.531 3575 ---- ---- ---- ---- 4.745 +.237 4.508 3600 ---- ---- ---- ---- 4.720 +.236 4.484 3625 ---- ---- ---- ---- 4.695 +.235 4.460 3650 ---- ---- ---- ---- 4.670 +.234 4.436 3675 ---- ---- ---- ---- 4.645 +.232 4.413 3700 ---- ---- ---- ---- 4.620 +.231 4.389 3725 ---- ---- ---- ---- 4.596 +.230 4.366 3750 ---- ---- ---- ---- 4.572 +.229 4.343 3775 ---- ---- ---- ---- 4.548 +.227 4.321 3800 ---- ---- ---- ---- 4.525 +.226 4.299 3825 ---- ---- ---- ---- 4.503 +.225 4.278 3850 ---- ---- ---- ---- 4.481 +.223 4.258 3875 ---- ---- ---- ---- 4.460 +.222 4.238 3900 ---- ---- ---- ---- 4.439 +.221 4.218 3925 ---- ---- ---- ---- 4.419 +.220 4.199 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 12.939 +.460 12.479 1600 ---- ---- ---- ---- 12.742 +.457 12.285 1625 ---- ---- ---- ---- 12.547 +.454 12.093 1650 ---- ---- ---- ---- 12.353 +.451 11.902 1675 ---- ---- ---- ---- 12.160 +.448 11.712 1700 ---- ---- ---- ---- 11.968 +.444 11.524 1725 ---- ---- ---- ---- 11.778 +.441 11.337 1750 ---- ---- ---- ---- 11.589 +.438 11.151 1775 ---- ---- ---- ---- 11.401 +.435 10.966 1800 ---- ---- ---- ---- 11.215 +.432 10.783 1825 ---- ---- ---- ---- 11.030 +.429 10.601 1850 ---- ---- ---- ---- 10.845 +.425 10.420 1875 ---- ---- ---- ---- 10.662 +.422 10.240 1900 ---- ---- ---- ---- 10.480 +.419 10.061 1925 ---- ---- ---- ---- 10.300 +.416 9.884 1950 ---- ---- ---- ---- 10.122 +.413 9.709 1975 ---- ---- ---- ---- 9.945 +.410 9.535 2000 ---- ---- ---- ---- 9.770 +.406 9.364 2025 ---- ---- ---- ---- 9.598 +.403 9.195 2050 ---- ---- ---- ---- 9.429 +.400 9.029 2075 ---- ---- ---- ---- 9.262 +.396 8.866 2100 ---- ---- ---- ---- 9.099 +.393 8.706 2125 ---- ---- ---- ---- 8.939 +.389 8.550 2150 ---- ---- ---- ---- 8.783 +.386 8.397 2175 ---- ---- ---- ---- 8.631 +.383 8.248 2200 ---- ---- ---- ---- 8.482 +.378 8.104 2225 ---- ---- ---- ---- 8.338 +.375 7.963 2250 ---- ---- ---- ---- 8.198 +.372 7.826 2275 ---- ---- ---- ---- 8.062 +.368 7.694 2300 ---- ---- ---- ---- 7.930 +.364 7.566 2325 ---- ---- ---- ---- 7.802 +.361 7.441 2350 ---- ---- ---- ---- 7.679 +.358 7.321 2375 ---- ---- ---- ---- 7.559 +.354 7.205 2400 ---- ---- ---- ---- 7.444 +.350 7.094 2425 ---- ---- ---- ---- 7.333 +.347 6.986 2450 ---- ---- ---- ---- 7.226 +.343 6.883 2475 ---- ---- ---- ---- 7.123 +.340 6.783 2500 ---- ---- ---- ---- 7.025 +.337 6.688 2525 ---- ---- ---- ---- 6.930 +.333 6.597 2550 ---- ---- ---- ---- 6.840 +.330 6.510 2575 ---- ---- ---- ---- 6.753 +.327 6.426 2600 ---- ---- ---- ---- 6.671 +.324 6.347 2625 ---- ---- ---- ---- 6.592 +.321 6.271 2650 ---- ---- ---- ---- 6.517 +.317 6.200 2675 ---- ---- ---- ---- 6.446 +.314 6.132 2700 ---- ---- ---- ---- 6.379 +.312 6.067 2725 ---- ---- ---- ---- 6.315 +.309 6.006 2750 ---- ---- ---- ---- 6.255 +.306 5.949 2775 ---- ---- ---- ---- 6.197 +.303 5.894 2800 ---- ---- ---- ---- 6.143 +.301 5.842 2825 ---- ---- ---- ---- 6.092 +.299 5.793 2850 ---- ---- ---- ---- 6.043 +.296 5.747 2875 ---- ---- ---- ---- 5.997 +.294 5.703 2900 ---- ---- ---- ---- 5.953 +.292 5.661 2925 ---- ---- ---- ---- 5.911 +.289 5.622 2950 ---- ---- ---- ---- 5.870 +.286 5.584 2975 ---- ---- ---- ---- 5.832 +.285 5.547 3000 ---- ---- ---- ---- 5.795 +.283 5.512 3025 ---- ---- ---- ---- 5.760 +.281 5.479 3050 ---- ---- ---- ---- 5.726 +.279 5.447 3075 ---- ---- ---- ---- 5.693 +.276 5.417 3100 ---- ---- ---- ---- 5.662 +.275 5.387 3125 ---- ---- ---- ---- 5.632 +.273 5.359 3150 ---- ---- ---- ---- 5.604 +.271 5.333 3175 ---- ---- ---- ---- 5.576 +.269 5.307 3200 ---- ---- ---- ---- 5.550 +.268 5.282 3225 ---- ---- ---- ---- 5.525 +.266 5.259 3250 ---- ---- ---- ---- 5.500 +.264 5.236 3275 ---- ---- ---- ---- 5.477 +.263 5.214 3300 ---- ---- ---- ---- 5.454 +.261 5.193 3325 ---- ---- ---- ---- 5.432 +.260 5.172 3350 ---- ---- ---- ---- 5.411 +.259 5.152 3375 ---- ---- ---- ---- 5.389 +.257 5.132 3400 ---- ---- ---- ---- 5.368 +.256 5.112 3425 ---- ---- ---- ---- 5.347 +.254 5.093 3450 ---- ---- ---- ---- 5.326 +.253 5.073 3475 ---- ---- ---- ---- 5.304 +.251 5.053 3500 ---- ---- ---- ---- 5.282 +.250 5.032 3525 ---- ---- ---- ---- 5.260 +.249 5.011 3550 ---- ---- ---- ---- 5.237 +.247 4.990 3575 ---- ---- ---- ---- 5.214 +.246 4.968 3600 ---- ---- ---- ---- 5.191 +.245 4.946 3625 ---- ---- ---- ---- 5.168 +.244 4.924 3650 ---- ---- ---- ---- 5.144 +.243 4.901 3675 ---- ---- ---- ---- 5.121 +.242 4.879 3700 ---- ---- ---- ---- 5.098 +.241 4.857 3725 ---- ---- ---- ---- 5.075 +.239 4.836 3750 ---- ---- ---- ---- 5.052 +.238 4.814 3775 ---- ---- ---- ---- 5.030 +.236 4.794 3800 ---- ---- ---- ---- 5.008 +.235 4.773 3825 ---- ---- ---- ---- 4.988 +.235 4.753 TOTAL EST.VOL VOLUME OPEN INT 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 7 .001 5 29 1775 ---- ---- ---- ---- .001 .000 .001 3 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 .000 .001 6 1850 ---- ---- ---- ---- .002 +.001 .001 179 1875 ---- ---- ---- ---- .002 +.001 7 .001 5 16 1900 ---- ---- ---- ---- .002 +.001 .001 60 1925 ---- ---- ---- ---- .003 +.001 .002 18 1950 ---- ---- ---- ---- .003 +.001 .002 3 20 1975 ---- ---- ---- ---- .004 +.001 .003 46 2000 ---- ---- ---- ---- .005 +.001 .004 2 276 2025 ---- ---- ---- ---- .006 .000 1 .006 23 2050 ---- ---- ---- ---- .007 -.001 .008 4 265 2075 ---- ---- .009A .009A .009 -.002 .011 113 2085 ---- ---- .010A .010A .009 -.003 .012 1 2090 ---- ---- .011A .011A .010 -.003 .013 1 2095 ---- ---- .011A .011A .010 -.004 .014 2100 .008 .008 .008 .008 .011 -.004 2 .015 2 214 2105 ---- ---- .011A .011A .011 -.005 .016 1 2110 ---- ---- .012A .012A .012 -.005 .017 40 2115 ---- ---- .012A .012A .012 -.005 1 .017 9 2120 ---- ---- .013A .013A .013 -.005 .018 6 20 2125 ---- ---- .013A .013A .013 -.006 21 .019 29 2130 ---- ---- .014A .014A .014 -.006 .020 5 2135 ---- ---- .014A .014A .014 -.007 .021 5 2140 ---- ---- .015A .015A .015 -.007 .022 7 2145 ---- ---- .015A .015A .015 -.008 .023 10 2150 .016 .016 .016 .016 .016 -.008 1 .024 11 130 2155 ---- ---- .017A .017A .017 -.008 .025 50 2160 ---- ---- .017A .017A .017 -.009 .026 36 2165 ---- ---- .018A .018A .018 -.009 .027 32 2170 ---- ---- .019A .019A .019 -.010 .029 12 2175 ---- ---- .021A .021A .020 -.010 26 .030 89 2180 ---- ---- .021A .021A .021 -.010 2 .031 51 2185 ---- ---- .022A .022A .021 -.012 .033 6 2190 ---- ---- .023A .023A .022 -.012 .034 36 2195 ---- ---- .024A .024A .023 -.013 .036 6 2200 .036 .036 .026A .026A .024 -.014 7 .038 6 217 2205 ---- ---- .026A .026A .025 -.015 .040 4 2210 ---- ---- .027A .027A .027 -.015 .042 47 2215 ---- ---- .028A .028A .028 -.016 .044 15 2220 ---- ---- .029A .029A .029 -.018 .047 76 2225 .032 .032 .031A .031A .030 -.019 40 .049 77 2230 ---- ---- .032A .032A .032 -.020 .052 20 2235 ---- ---- .034A .034A .033 -.021 .054 4 2240 ---- ---- .035A .035A .035 -.022 .057 3 155 2245 .053 .053 .037A .037A .037 -.023 11 .060 1 20 2250 .064 .064 .038A .039A .039 -.025 36 .064 7 536 2255 .059 .059 .040A .040A .040 -.027 2 .067 26 2260 .062 .062 .042A .042A .042 -.029 5 .071 3 19 2265 .065 .065 .044A .044A .045 -.030 2 .075 6 26 2270 .069 .069 .047A .047A .047 -.032 2 .079 1 159 2275 .073 .074 .049A .049A .049 -.034 32 .083 25 92 2280 .077 .077 .051A .051A .052 -.036 24 .088 3 70 2285 .081 .083 .054A .054A .055 -.038 16 .093 20 32 2290 .085 .088 .057A .057A .058 -.040 16 .098 12 47 2295 .090 .093 .060A .066B .061 -.043 26 .104 2 11 2300 .108 .108 .060 .063A .064 -.046 43 .110 29 385 2305 .101 .101 .066A .066A .067 -.049 10 .116 1 92 2310 .100 .100 .069A .078B .071 -.052 15 .123 3 166 2315 .086 .086 .073A .073A .075 -.055 4 .130 79 2320 .131 .131 .077A .132B .079 -.059 14 .138 9 27 2325 .111 .111 .081A .081A .083 -.063 29 .146 4 389 2330 ---- ---- .085A .085A .088 -.066 2 .154 9 32 2335 .091 .091 .090A .096B .093 -.070 3 .163 8 149 2340 .103 .103 .095A .110B .098 -.075 6 .173 3 49 2345 ---- ---- .100A .100A .104 -.079 1 .183 1 4 2350 .120 .120 .106A .110 .110 -.084 78 .194 107 184 2355 .119 .119 .112A .122B .116 -.089 13 .205 1 22 2360 ---- ---- .117A .117A .123 -.094 .217 3 23 2365 .132 .132 .125A .136B .130 -.100 6 .230 1 5 2370 .225 .225 .131 .136B .137 -.106 67 .243 4 36 2375 .139 .150 .139 .153B .145 -.111 67 .256 7 80 2380 .240 .240 .147 .165B .153 -.118 12 .271 12 19 2385 .160 .160 .155A .155A .162 -.124 1 .286 1 34 2390 ---- ---- .164A .164A .171 -.130 3 .301 5 2395 ---- ---- .173A .173A .181 -.137 .318 17 2400 .294 .322 .183A .191B .192 -.143 268 .335 21 175 2405 .198 .198 .193A .213B .202 -.150 1 .352 9 54 2410 ---- ---- .204A .204A .214 -.157 .371 20 2415 .329 .329 .215A .330B .226 -.164 14 .390 7 23 2420 .290 .290 .227A .257B .239 -.171 7 .410 7 22 2425 .366 .366 .240A .367B .252 -.179 27 .431 4 41 2430 .287 .293 .253A .299B .266 -.187 61 .453 14 2435 .351 .351 .268A .268A .281 -.194 5 .475 5 2440 .303 .303 .282A .297B .296 -.202 8 .498 1 64 2445 .488 .488 .298A .303A .312 -.209 6 .521 35 44 2450 .539 .544B .314A .330B .329 -.216 125 .545 6 194 2455 .500 .570B .331A .570B .346 -.224 3 .570 1 39 2460 .367 .367 .348A .355A .365 -.230 7 .595 1 2465 .608 .608 .366A .428B .383 -.239 50 .622 38 2470 .640 .650B .385A .392A .403 -.247 37 .650 3 30 2475 .500 .500 .405A .447B .423 -.255 69 .678 251 260 2480 .440 .708B .425A .433A .444 -.263 7 .707 2 66 2485 ---- .738B .447A .447A .466 -.270 .736 2 6 2490 ---- .768B .468A .468A .489 -.277 40 .766 4 2495 .549 .800B .491A .571B .512 -.285 4 .797 1 4 2500 .570 .832B .514A .565B .536 -.293 30 .829 5 317 2505 .609 .616 .538A .591B .561 -.300 29 .861 3 2 2510 .601 .604 .563A .617B .586 -.307 2 .893 1 5 2515 .611 .927B .589A .619B .612 -.314 3 .926 6 2520 ---- .961B .617A .617A .639 -.321 7 .960 33 2525 .655 1.000B .644A .644A .667 -.327 1 .994 255 2530 ---- ---- .672A .672A .695 -.334 1.029 2 2535 ---- ---- .700A .700A .724 -.341 1.065 26 2540 .801 .801 .727A .727A .753 -.348 3 1.101 37 2545 ---- ---- .759A .759A .783 -.355 1.138 25 2550 .850 1.186B .789A .789A .814 -.361 10 1.175 1 23 2555 .836 .836 .820A .820A .846 -.367 1 1.213 2560 .868 .876 .852A .883B .878 -.373 9 1.251 53 2565 .888 .888 .879A .943B .910 -.380 4 1.290 99 2570 ---- ---- .921A .921A .944 -.385 1.329 4 2575 ---- 1.383B .950A .950A .978 -.391 1.369 23 2580 ---- ---- .989A .989A 1.012 -.397 1.409 2585 ---- ---- 1.041A 1.041A 1.047 -.402 1.449 2590 ---- ---- 1.076A 1.076A 1.083 -.407 1.490 2 2595 ---- ---- 1.110A 1.110A 1.119 -.412 1.531 2600 ---- 1.590B 1.126A 1.126A 1.156 -.417 1.573 1 10 2605 ---- ---- 1.185A 1.185A 1.194 -.421 1.615 4 2610 ---- ---- 1.224A 1.224A 1.232 -.425 1.657 2615 ---- ---- 1.261A 1.261A 1.270 -.430 1.700 2620 ---- ---- 1.299A 1.299A 1.309 -.434 1.743 2625 1.735 1.807B 1.314A 1.314A 1.348 -.438 1 1.786 23 2630 ---- 1.844B 1.358A 1.358A 1.388 -.442 1.830 10 2635 ---- 1.876B 1.416A 1.416A 1.428 -.446 1.874 2640 ---- 1.920B 1.456A 1.919B 1.469 -.449 1.918 2645 ---- 1.965B 1.497A 1.964B 1.510 -.452 1.962 2650 1.951 2.031B 1.514A 1.514A 1.551 -.456 1 2.007 2 2655 ---- 2.056B 1.570A 2.055B 1.593 -.459 2.052 2660 ---- 2.102B 1.610A 2.101B 1.635 -.462 2.097 2665 2.140 2.155B 1.641A 1.747B 1.677 -.466 8 2.143 2670 ---- 2.196B 1.683A 1.683A 1.720 -.469 2.189 2675 ---- 2.262B 1.724A 1.724A 1.763 -.471 2.234 3 2680 ---- 2.289B 1.769A 2.288B 1.806 -.475 2.281 32 2685 ---- 2.336B 1.812A 2.336B 1.850 -.477 2.327 2690 ---- 2.382B 1.856A 2.382B 1.894 -.479 2.373 2695 ---- 2.429B 1.900A 2.429B 1.938 -.482 2.420 1 2700 2.035 2.496B 1.941A 2.068B 1.982 -.485 1 2.467 2 2725 2.239 2.733B 2.166A 2.166A 2.208 -.494 1 2.702 2750 ---- 2.973B 2.396A 2.396A 2.438 -.503 2.941 1 2775 ---- 3.213B 2.630A 2.630A 2.672 -.510 3.182 2800 ---- 3.439B 2.867A 2.867A 2.910 -.514 3.424 6 2825 ---- 3.672B 3.107A 3.671B 3.150 -.518 3.668 93 2850 ---- 3.928B 3.348A 3.928B 3.392 -.521 3.913 1 2875 ---- 4.174B 3.601A 4.174B 3.635 -.524 4.159 1 2900 ---- 4.421B 3.845A 4.421B 3.880 -.526 4.406 21 2925 ---- 4.673B 4.090A 4.673B 4.126 -.527 4.653 2 2950 ---- 4.917B 4.337A 4.916B 4.373 -.528 4.901 5 2975 ---- 5.165B 4.584A 5.165B 4.620 -.530 5.150 1 3000 ---- 5.414B 4.831A 5.414B 4.868 -.531 5.399 55 3025 ---- 5.663B 5.080A 5.663B 5.117 -.531 5.648 3050 ---- 5.917B 5.328A 5.917B 5.365 -.532 5.897 55 3075 ---- 6.162B 5.577A 6.162B 5.614 -.532 6.146 3100 ---- 6.412B 5.831A 6.412B 5.863 -.533 6.396 26 3125 ---- 6.662B 6.076A 6.661B 6.113 -.532 6.645 3150 ---- 6.911B 6.326A 6.911B 6.362 -.533 6.895 3175 ---- 7.165B 6.576A 7.165B 6.612 -.533 7.145 1 3200 ---- 7.411B 6.826A 7.411B 6.861 -.534 7.395 1 3225 ---- 7.661B 7.076A 7.661B 7.111 -.534 7.645 3250 ---- 7.914B 7.326A 7.914B 7.361 -.534 7.895 3275 ---- 8.161B 7.576A 8.160B 7.611 -.534 8.145 3300 ---- 8.411B 7.827A 8.410B 7.861 -.534 8.395 3325 ---- 8.664B 8.077A 8.664B 8.111 -.534 8.645 2 3350 ---- 8.914B 8.327A 8.914B 8.361 -.534 8.895 3375 ---- 9.160B 8.577A 9.156B 8.611 -.534 9.145 3400 ---- 9.414B 8.830A 9.414B 8.861 -.534 9.395 3425 ---- 9.664B 9.080A 9.664B 9.111 -.534 9.645 3450 ---- 9.914B 9.330A 9.914B 9.361 -.534 9.895 2 3475 ---- 10.164B 9.580A 10.164B 9.611 -.534 10.145 3500 ---- 10.413B 9.830A 10.413B 9.861 -.534 10.395 1 3525 ---- 10.663B 10.080A 10.663B 10.111 -.534 10.645 3550 ---- 10.913B 10.330A 10.913B 10.361 -.534 10.895 3575 ---- 11.163B 10.580A 11.163B 10.611 -.534 11.145 1 3600 ---- 11.413B 10.830A 11.413B 10.861 -.534 11.395 3625 ---- 11.663B 11.080A 11.663B 11.111 -.534 11.645 3650 ---- 11.913B 11.330A 11.913B 11.361 -.534 11.895 3675 ---- 12.163B 11.580A 12.163B 11.611 -.534 12.145 4000 ---- 15.411B 14.831A 15.411B 14.861 -.534 15.395 4500 ---- 20.410B 19.832A 20.410B 19.861 -.534 20.395 5000 ---- 25.408B 24.830A 25.408B 24.861 -.534 25.395 6000 ---- 35.404B 34.837A 35.404B 34.861 -.534 35.395 7000 ---- 45.400B 44.839A 44.839A 44.861 -.534 45.395 8000 ---- 55.397B 54.842A 55.397B 54.861 -.534 55.395 9000 ---- ---- 64.844A 64.844A 64.861 -.534 65.395 10000 ---- ---- 74.846A 74.846A 74.861 -.534 75.395 SO NOV23 Silver Option PUT 1275 ---- ---- ---- ---- .001 .000 .001 1300 ---- ---- ---- ---- .001 .000 .001 1325 ---- ---- ---- ---- .001 .000 .001 1350 ---- ---- ---- ---- .001 .000 .001 1375 ---- ---- ---- ---- .001 .000 .001 1400 ---- ---- ---- ---- .001 .000 .001 25 1425 ---- ---- ---- ---- .001 .000 .001 1450 ---- ---- ---- ---- .001 .000 .001 1475 ---- ---- ---- ---- .001 .000 .001 1500 ---- ---- ---- ---- .001 .000 .001 3 1525 ---- ---- ---- ---- .001 .000 .001 1550 ---- ---- ---- ---- .001 -.001 .002 1575 ---- ---- ---- ---- .001 -.001 .002 1600 ---- ---- ---- ---- .002 .000 .002 1625 ---- ---- ---- ---- .002 -.001 .003 1650 ---- ---- ---- ---- .002 -.001 .003 8 1675 ---- ---- ---- ---- .003 -.001 .004 1700 ---- ---- ---- ---- .003 -.002 .005 21 1725 ---- ---- ---- ---- .004 -.001 .005 4 1750 ---- ---- ---- ---- .004 -.002 .006 10 1775 ---- ---- .007A .007A .005 -.003 .008 1800 ---- ---- .008A .008A .006 -.003 .009 3 20 1825 ---- ---- .009A .009A .007 -.003 .010 22 1850 ---- ---- .010A .010A .009 -.003 .012 17 1875 ---- ---- .012A .012A .010 -.004 .014 3 16 1900 .014 .014 .013 .013 .012 -.005 2 .017 12 27 1925 ---- ---- .016A .016A .014 -.005 .019 3 1950 .020 .020 .018A .018A .017 -.006 5 .023 4 14 1975 .025 .025 .021A .021A .020 -.006 7 .026 31 2000 ---- ---- .024A .024A .023 -.008 2 .031 6 225 2025 ---- ---- .029A .029A .027 -.009 .036 1 11 2050 .031 .031 .030 .030 .032 -.011 5 .043 5 42 2075 ---- ---- .039A .039A .038 -.013 .051 10 32 2085 ---- ---- .041A .041A .041 -.013 .054 2090 ---- ---- .042A .042A .042 -.014 .056 2095 ---- ---- .043A .043A .043 -.015 .058 2100 .060 .060 .044A .044A .045 -.015 54 .060 193 2105 ---- ---- .046A .046A .046 -.017 .063 8 2110 ---- ---- .047A .047A .048 -.017 .065 2115 ---- ---- .049A .049A .049 -.018 .067 8 2120 ---- ---- .050A .050A .051 -.019 .070 10 2125 ---- ---- .052A .052A .053 -.019 .072 163 2130 ---- ---- .054A .054A .054 -.021 1 .075 2135 ---- ---- .055A .055A .056 -.022 .078 9 2140 ---- ---- .057A .057A .058 -.023 .081 6 2145 ---- ---- .059A .059A .060 -.024 .084 2150 ---- ---- .061A .061A .062 -.025 .087 3 341 2155 ---- ---- .064A .064A .065 -.025 .090 15 2160 .082 .082 .066A .066A .067 -.026 2 .093 5 2165 ---- ---- .068A .068A .069 -.028 .097 2 2170 ---- ---- .070A .070A .072 -.028 1 .100 3 2175 ---- ---- .073A .073A .074 -.030 1 .104 2 34 2180 ---- ---- .076A .076A .077 -.031 .108 11 2185 ---- ---- .078A .078A .080 -.032 .112 14 2190 .110 .110 .080 .080 .083 -.034 3 .117 20 2195 ---- ---- .084A .084A .086 -.035 .121 75 2200 .121 .122 .087A .087A .089 -.037 32 .126 605 2205 ---- ---- .090A .090A .093 -.038 1 .131 10 2210 ---- ---- .094A .094A .096 -.040 .136 2 2215 ---- ---- .097A .097A .100 -.042 .142 1 1 2220 ---- ---- .101A .101A .104 -.043 1 .147 1 7 2225 ---- ---- .104A .104A .108 -.045 1 .153 18 2230 ---- ---- .108A .108A .112 -.047 .159 2 2235 .114 .114 .113A .117B .116 -.050 1 .166 6 2240 ---- ---- .117A .117A .120 -.052 .172 1 2245 ---- ---- .121A .121A .125 -.054 .179 2250 .130 .130 .126A .126A .130 -.056 7 .186 4 389 2255 ---- ---- .131A .131A .135 -.059 .194 5 2260 ---- ---- .136A .136A .140 -.062 .202 7 2265 .144 .144 .141A .149B .146 -.064 1 .210 1 9 2270 ---- ---- .146A .146A .152 -.067 .219 2 6 2275 .158 .158 .152A .152A .157 -.071 2 .228 50 2280 ---- ---- .158A .158A .164 -.073 .237 11 2285 ---- ---- .165A .165A .170 -.077 .247 12 2290 .178 .178 .171A .171A .177 -.080 11 .257 1 16 2295 .180 .180 .178A .188B .184 -.083 1 .267 6 2300 .188 .189 .185A .188A .191 -.087 17 .278 4 118 2305 ---- ---- .192A .192A .199 -.090 .289 6 2310 ---- ---- .199A .199A .207 -.094 .301 2315 ---- ---- .207A .207A .215 -.098 .313 7 2320 ---- ---- .215A .215A .223 -.102 .325 1 2 2325 ---- ---- .224A .224A .232 -.106 .338 319 2330 ---- ---- .233A .233A .242 -.110 .352 4 2335 ---- ---- .242A .242A .251 -.115 .366 8 2340 ---- ---- .252A .252A .261 -.119 1 .380 9 2345 ---- ---- .262A .262A .272 -.123 .395 5 2350 .391 .391 .268 .292B .282 -.128 28 .410 1 155 2355 ---- ---- .283A .283A .294 -.132 .426 2 2360 ---- ---- .294A .294A .305 -.137 .442 2 2365 ---- ---- .305A .305A .317 -.142 .459 9 9 2370 ---- ---- .318A .318A .330 -.146 .476 5 2375 ---- ---- .330A .330A .343 -.151 .494 37 2380 ---- ---- .343A .343A .356 -.156 .512 2 2385 .418 .418 .356A .356A .370 -.161 4 .531 1 2390 .434 .434 .369A .375A .384 -.166 20 .550 20 2395 ---- ---- .384A .384A .399 -.171 .570 17 2400 .583 .587B .399 .413B .414 -.176 31 .590 1 78 2405 .443 .443 .414A .414A .430 -.181 6 .611 5 2410 .461 .461 .430A .462B .446 -.186 5 .632 1 2415 ---- ---- .446A .446A .463 -.190 .653 5 2420 ---- ---- .463A .463A .480 -.196 .676 2425 ---- ---- .480A .480A .497 -.201 .698 53 2430 .693 .693 .497A .696B .516 -.206 2 .722 3 6 2435 ---- ---- .515A .515A .534 -.211 1 .745 12 2440 ---- ---- .534A .534A .553 -.217 .770 5 2445 ---- ---- .553A .553A .573 -.221 .794 2450 .757 .820B .573A .595B .593 -.227 54 .820 11 109 2455 ---- .846B .593A .593A .614 -.231 .845 2460 ---- ---- .614A .614A .635 -.237 .872 1 2465 .665 .665 .635A .635A .656 -.243 4 .899 7 2470 ---- .927B .657A .657A .678 -.248 .926 2475 .732 .955B .679A .679A .701 -.253 24 .954 5 2480 ---- .984B .703A .703A .724 -.258 .982 5 2485 .774 1.013B .725A .734A .748 -.263 1 1.011 3 8 2490 ---- 1.043B .749A .749A .772 -.268 1.040 2495 .793 1.072B .774A .824B .796 -.273 4 1.069 2 7 2500 ---- 1.103B .798A .798A .821 -.278 1 1.099 78 2505 ---- 1.133B .824A .824A .847 -.283 1.130 2510 .871 1.166B .849A .903B .873 -.288 4 1.161 2515 ---- 1.198B .875A .875A .900 -.292 10 1.192 2520 1.187 1.232B .902A .902A .927 -.297 1 1.224 2525 ---- 1.261B .930A .930A .954 -.302 1.256 6 2530 ---- 1.291B .958A .958A .982 -.306 1.288 2 4 2535 ---- 1.326B .986A .986A 1.011 -.311 1.322 4 4 2540 1.319 1.359B 1.014A 1.014A 1.039 -.316 1 1.355 2545 ---- 1.393B 1.044A 1.044A 1.069 -.320 1.389 2550 ---- 1.433B 1.073A 1.073A 1.099 -.325 1.424 6 2555 ---- 1.465B 1.102A 1.102A 1.129 -.330 1.459 2560 ---- ---- 1.134A 1.134A 1.160 -.334 1.494 2565 ---- ---- 1.165A 1.165A 1.191 -.339 1.530 2570 ---- ---- 1.195A 1.195A 1.223 -.343 1.566 1 2575 ---- 1.613B 1.227A 1.227A 1.255 -.348 1.603 1 2580 1.327 1.327 1.260A 1.276A 1.287 -.353 1 1.640 2585 1.307 1.319 1.293A 1.328B 1.320 -.358 10 1.678 2590 ---- ---- 1.323A 1.323A 1.353 -.362 1.715 2595 ---- ---- 1.367A 1.367A 1.387 -.366 1.753 2600 ---- 1.804B 1.393A 1.393A 1.421 -.371 1.792 2 2 2605 ---- ---- 1.437A 1.437A 1.456 -.375 1.831 2610 ---- ---- 1.470A 1.470A 1.491 -.379 1.870 1 2615 ---- ---- 1.505A 1.505A 1.526 -.383 1.909 2 2620 ---- ---- 1.551A 1.551A 1.562 -.387 1.949 2625 ---- 2.002B 1.568A 1.568A 1.598 -.391 1.989 6 2630 ---- ---- 1.625A 1.625A 1.635 -.394 2.029 2635 ---- ---- 1.660A 1.660A 1.672 -.397 2.069 2640 ---- ---- 1.699A 1.699A 1.709 -.401 2.110 2645 ---- ---- 1.736A 1.736A 1.746 -.405 2.151 2650 ---- 2.208B 1.752A 1.752A 1.784 -.408 2.192 2 2655 ---- ---- 1.812A 1.812A 1.823 -.411 2.234 2660 ---- ---- 1.848A 1.848A 1.861 -.415 2.276 2665 ---- ---- 1.890A 1.890A 1.900 -.418 2.318 2670 ---- ---- 1.929A 1.929A 1.939 -.421 2.360 2675 ---- 2.420B 1.944A 1.944A 1.979 -.423 2.402 1 2680 ---- ---- 2.008A 2.008A 2.018 -.427 2.445 2685 ---- ---- 2.048A 2.048A 2.058 -.430 2.488 2700 ---- 2.637B 2.144A 2.144A 2.180 -.438 2.618 2 6 2725 ---- 2.860B 2.351A 2.351A 2.388 -.450 2.838 2750 ---- 3.085B 2.563A 2.563A 2.601 -.461 3.062 1 2775 ---- 3.316B 2.780A 2.780A 2.820 -.470 3.290 2800 ---- 3.546B 3.002A 3.002A 3.042 -.479 3.521 2825 ---- 3.780B 3.228A 3.228A 3.268 -.486 3.754 1 2850 ---- 4.017B 3.456A 3.456A 3.498 -.492 3.990 2875 ---- 4.255B 3.689A 3.689A 3.730 -.497 4.227 2900 ---- 4.495B 3.923A 3.923A 3.964 -.502 4.466 2925 ---- 4.737B 4.159A 4.159A 4.200 -.507 4.707 2950 ---- 4.978B 4.397A 4.397A 4.438 -.510 4.948 2975 ---- 5.223B 4.636A 4.636A 4.678 -.513 5.191 3000 ---- 5.443B 4.877A 4.877A 4.918 -.516 5.434 20 3025 ---- ---- 5.118A 5.118A 5.160 -.518 5.678 3050 ---- ---- 5.361A 5.361A 5.403 -.520 5.923 12 3075 ---- ---- 5.605A 5.605A 5.647 -.522 6.169 3100 ---- ---- 5.879A 5.879A 5.891 -.523 6.414 1 3125 ---- ---- 6.125A 6.125A 6.136 -.525 6.661 3150 ---- ---- 6.370A 6.370A 6.382 -.526 6.908 3175 ---- ---- 6.616A 6.616A 6.628 -.527 7.155 3200 ---- ---- 6.863A 6.863A 6.875 -.528 7.403 3225 ---- ---- 7.111A 7.111A 7.122 -.529 7.651 3250 ---- ---- 7.359A 7.359A 7.369 -.530 7.899 3275 ---- ---- 7.597A 7.597A 7.617 -.531 8.148 3300 ---- ---- 7.858A 7.858A 7.866 -.531 8.397 3325 ---- ---- 8.104A 8.104A 8.114 -.532 8.646 3350 ---- 8.909B 8.334A 8.909B 8.363 -.532 8.895 31 51 3375 ---- ---- 8.606A 8.606A 8.612 -.533 9.145 3400 ---- ---- 8.855A 8.855A 8.862 -.533 9.395 3425 ---- ---- 9.105A 9.105A 9.111 -.534 9.645 3450 ---- ---- 9.355A 9.355A 9.361 -.534 9.895 3475 ---- ---- 9.605A 9.605A 9.611 -.534 10.145 3500 ---- ---- 9.856A 9.856A 9.861 -.534 10.395 3525 ---- ---- 10.106A 10.106A 10.111 -.534 10.645 3550 ---- ---- 10.356A 10.356A 10.361 -.534 10.895 3575 ---- ---- 10.606A 10.606A 10.611 -.534 11.145 3600 ---- ---- 10.856A 10.856A 10.861 -.534 11.395 3625 ---- ---- 11.106A 11.106A 11.111 -.534 11.645 3650 ---- ---- 11.356A 11.356A 11.361 -.534 11.895 3675 ---- ---- 11.607A 11.607A 11.611 -.534 12.145 4000 ---- ---- 14.859A 14.859A 14.861 -.534 15.395 4500 ---- ---- 19.863A 19.863A 19.861 -.534 20.395 5000 ---- ---- 24.866A 24.866A 24.861 -.534 25.395 6000 ---- ---- 34.868A 34.868A 34.861 -.534 35.395 7000 ---- ---- 44.870A 44.870A 44.861 -.534 45.395 8000 ---- ---- 54.872A 54.872A 54.861 -.534 55.395 9000 ---- ---- 64.874A 64.874A 64.861 -.534 65.395 10000 ---- ---- 74.876A 74.876A 74.861 -.534 75.395 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 .000 .001 3 1450 ---- ---- ---- ---- .001 -.001 .002 202 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 .000 .002 6 1525 ---- ---- ---- ---- .002 -.001 .003 1 1550 ---- ---- ---- ---- .003 -.001 .004 2 1575 ---- ---- ---- ---- .003 -.001 .004 1 1600 ---- ---- ---- ---- .004 -.001 .005 187 1625 ---- ---- ---- ---- .005 -.001 .006 1650 ---- ---- ---- ---- .006 -.001 .007 9 1675 ---- ---- ---- ---- .007 -.002 .009 1 1700 .012 .012 .011A .011A .008 -.002 2 .010 30 41 1725 ---- ---- ---- ---- .009 -.003 .012 165 1750 .017 .017 .014A .014A .011 -.003 1 .014 3 76 1775 ---- ---- .016A .016A .013 -.004 .017 1 198 1800 ---- ---- .018A .018A .015 -.004 .019 382 1825 ---- ---- .020A .020A .017 -.006 .023 6 1850 ---- ---- .023A .023A .020 -.007 .027 104 1875 ---- ---- .026A .026A .024 -.007 .031 2 24 1900 ---- ---- .030A .029A .028 -.009 21 .037 25 101 1925 ---- ---- .035A .035A .032 -.011 .043 1 155 1950 .039 .039 .039 .039 .037 -.013 1 .050 57 1975 ---- ---- .045A .045A .043 -.015 .058 6 2000 ---- ---- .052A .052A .050 -.017 11 .067 50 277 2025 .059 .059 .059 .059 .058 -.020 3 .078 1 57 2050 ---- ---- .068A .068A .067 -.024 3 .091 724 2075 ---- ---- .079A .079A .078 -.028 1 .106 15 2100 ---- ---- .091A .091A .091 -.032 2 .123 1 324 2125 ---- ---- .105A .105A .107 -.037 .144 1 240 2150 ---- ---- .122A .122A .125 -.043 .168 423 2175 .150 .150 .143A .143A .146 -.051 2 .197 20 60 2200 .225 .227B .167A .167A .172 -.059 21 .231 43 259 2225 .204 .204 .196A .204B .202 -.069 2 .271 1 91 2250 .288 .288 .230A .230A .237 -.082 27 .319 1 312 2260 .307 .307 .246A .246A .253 ---- 5 ---- 2265 .318 .318 .254A .254A .261 ---- 9 ---- 2270 .276 .276 .262A .284B .269 ---- 7 ---- 2275 ---- ---- .270A .270A .278 -.097 .375 232 2280 ---- ---- ---- .279A .287 ---- ---- 2285 ---- ---- ---- .289A .297 ---- ---- 2290 ---- ---- ---- .298A .307 ---- ---- 2295 ---- ---- ---- .308A .317 ---- ---- 2300 .320 .332 .317A .321A .327 -.113 71 .440 2 242 2305 .346 .346 .328A .356B .337 ---- 7 ---- 2310 ---- ---- ---- .338A .348 ---- ---- 2315 ---- ---- ---- .349A .360 ---- ---- 2320 ---- ---- ---- .361A .371 ---- ---- 2325 ---- ---- .372A .372A .383 -.131 1 .514 322 2330 ---- ---- ---- .384A .396 ---- ---- 2335 ---- ---- ---- .397A .408 ---- ---- 2340 ---- ---- ---- .409A .421 ---- ---- 2345 ---- ---- ---- .422A .435 ---- ---- 2350 .576 .576 .435A .440A .449 -.150 12 .599 1 248 2355 ---- ---- ---- .450A .463 ---- ---- 2360 ---- ---- ---- .464A .477 ---- ---- 2365 ---- ---- ---- .479A .492 ---- ---- 2370 ---- ---- ---- .492A .508 ---- ---- 2375 ---- ---- .508A .508A .523 -.170 .693 1 190 2380 ---- ---- ---- .523A .539 ---- ---- 2385 ---- ---- ---- .540A .556 ---- ---- 2390 ---- ---- ---- .556A .573 ---- ---- 2395 ---- ---- ---- .574A .590 ---- ---- 2400 ---- ---- .590A .590A .607 -.191 .798 169 2405 ---- ---- ---- .609A .625 ---- ---- 2410 ---- ---- ---- .627A .644 ---- ---- 2415 ---- ---- ---- .644A .663 ---- ---- 2420 ---- ---- ---- .664A .682 ---- ---- 2425 .712 .712 .682A .682A .701 -.212 3 .913 31 2430 ---- ---- ---- .703A .721 ---- ---- 2435 ---- ---- ---- .723A .742 ---- ---- 2440 ---- ---- ---- .744A .763 ---- ---- 2445 ---- ---- ---- .765A .784 ---- ---- 2450 .981 1.038B .784A .784A .806 -.232 8 1.038 1 67 2455 ---- ---- ---- .807A .828 ---- ---- 2460 ---- ---- ---- .829A .850 ---- ---- 2465 ---- ---- ---- .852A .873 ---- ---- 2470 ---- ---- ---- .875A .896 ---- ---- 2475 .913 .913 .896A .946B .920 -.253 4 1.173 4 79 2480 ---- ---- ---- .922A .944 ---- ---- 2485 ---- ---- ---- .946A .968 ---- ---- 2490 ---- ---- ---- .970A .993 ---- ---- 2495 ---- ---- ---- .995A 1.019 ---- ---- 2500 1.308 1.317B 1.019A 1.074B 1.044 -.274 3 1.318 4 238 2505 ---- ---- ---- 1.047A 1.070 ---- ---- 2510 ---- ---- ---- 1.074A 1.097 ---- ---- 2515 1.146 1.146 1.099A 1.176B 1.124 ---- 1 ---- 2520 ---- ---- ---- 1.127A 1.151 ---- ---- 2525 ---- 1.473B 1.152A 1.152A 1.178 -.294 1.472 13 2530 ---- ---- ---- 1.182A 1.206 ---- ---- 2535 ---- ---- ---- 1.210A 1.235 ---- ---- 2540 ---- ---- ---- 1.240A 1.264 ---- ---- 2545 ---- ---- ---- 1.269A 1.293 ---- ---- 2550 1.312 1.639B 1.296A 1.359B 1.322 -.314 5 1.636 1 23 2555 ---- ---- ---- 1.328A 1.352 ---- ---- 2560 ---- ---- ---- 1.358A 1.382 ---- ---- 2565 ---- ---- ---- 1.388A 1.413 ---- ---- 2570 1.586 1.586 1.419A 1.419A 1.444 ---- 4 ---- 2575 1.619 1.813B 1.448A 1.515B 1.475 -.332 7 1.807 100 2580 ---- ---- ---- 1.480A 1.507 ---- ---- 2585 ---- ---- ---- 1.512A 1.539 ---- ---- 2590 ---- ---- ---- 1.544A 1.572 ---- ---- 2595 ---- ---- ---- 1.577A 1.604 ---- ---- 2600 ---- 1.994B 1.610A 1.610A 1.638 -.348 1.986 19 2605 1.672 1.672 1.642A 1.642A 1.671 ---- 7 ---- 2610 1.686 1.686 1.671 1.741B 1.705 ---- 7 ---- 2615 1.705 1.705 1.705 1.776B 1.739 ---- 4 ---- 2620 ---- ---- ---- 1.753A 1.773 ---- ---- 2625 ---- 2.185B 1.780A 1.780A 1.808 -.365 2.173 35 2630 ---- ---- ---- 1.822A 1.843 ---- ---- 2635 ---- ---- ---- 1.856A 1.879 ---- ---- 2640 ---- ---- ---- 1.892A 1.914 ---- ---- 2645 ---- ---- ---- 1.948A 1.950 ---- ---- 2650 ---- 2.380B 1.956A 1.956A 1.986 -.381 2.367 2655 ---- ---- ---- 2.019A 2.023 ---- ---- 2660 ---- ---- ---- 2.055A 2.060 ---- ---- 2675 ---- 2.581B 2.140A 2.140A 2.172 -.394 2.566 111 2700 ---- 2.788B 2.331A 2.331A 2.364 -.408 2.772 4 2725 ---- 3.000B 2.528A 2.528A 2.562 -.420 2.982 2750 ---- 3.216B 2.730A 2.730A 2.765 -.432 3.197 1 2775 ---- 3.436B 2.938A 2.938A 2.974 -.441 3.415 1 2800 ---- 3.657B 3.150A 3.150A 3.186 -.450 3.636 1 2825 ---- 3.884B 3.365A 3.365A 3.403 -.458 3.861 2850 ---- 4.112B 3.585A 3.585A 3.623 -.464 11 4.087 2 2875 4.278 4.344B 3.807A 3.807A 3.846 -.471 1 4.317 2900 ---- 4.576B 4.033A 4.033A 4.072 -.477 4.549 1 2925 ---- 4.809B 4.260A 4.260A 4.300 -.483 4.783 2 3 2950 ---- 5.045B 4.490A 4.490A 4.531 -.487 5.018 2975 ---- 5.284B 4.724A 4.724A 4.763 -.492 5.255 3000 ---- 5.521B 4.958A 4.958A 4.997 -.497 15 5.494 32 211 3025 ---- 5.761B 5.193A 5.193A 5.233 -.500 5.733 3050 ---- 6.004B 5.430A 5.430A 5.470 -.503 5.973 3075 6.203 6.244B 5.668A 5.668A 5.708 -.506 2 6.214 3100 ---- 6.488B 5.907A 5.907A 5.948 -.508 6.456 3125 ---- 6.728B 6.147A 6.147A 6.188 -.510 6.698 1 3150 6.848 6.973B 6.389A 6.389A 6.429 -.512 2 6.941 3175 ---- 7.196B 6.630A 6.630A 6.672 -.513 7.185 1 3200 ---- ---- 6.873A 6.873A 6.914 -.516 7.430 1 3225 ---- ---- 7.116A 7.116A 7.158 -.517 7.675 2 3250 ---- ---- 7.360A 7.360A 7.402 -.518 7.920 1 3275 ---- ---- ---- ---- 7.646 -.520 8.166 15 3300 ---- ---- ---- ---- 7.892 -.521 8.413 5 3325 ---- ---- ---- ---- 8.137 -.522 8.659 3350 ---- ---- ---- ---- 8.383 -.524 8.907 20 3375 ---- ---- ---- ---- 8.630 -.524 9.154 3400 ---- ---- ---- ---- 8.876 -.526 9.402 3425 ---- ---- ---- ---- 9.123 -.527 9.650 3450 ---- ---- ---- ---- 9.371 -.528 9.899 3475 ---- ---- ---- ---- 9.619 -.529 10.148 3500 ---- ---- ---- ---- 9.867 -.530 10.397 3525 ---- ---- ---- ---- 10.115 -.531 10.646 3550 ---- ---- ---- ---- 10.364 -.531 10.895 5 3575 ---- ---- ---- ---- 10.613 -.532 11.145 10 3600 ---- ---- ---- ---- 10.862 -.533 11.395 3625 ---- ---- ---- ---- 11.111 -.534 11.645 3650 ---- ---- ---- ---- 11.361 -.534 11.895 3675 ---- ---- ---- ---- 11.611 -.534 12.145 3700 ---- ---- ---- ---- 11.861 -.534 12.395 3725 ---- ---- ---- ---- 12.111 -.534 12.645 3750 ---- ---- ---- ---- 12.361 -.534 12.895 3775 ---- ---- ---- ---- 12.611 -.534 13.145 3 3800 ---- ---- ---- ---- 12.861 -.534 13.395 3825 ---- ---- ---- ---- 13.111 -.534 13.645 3850 ---- ---- ---- ---- 13.361 -.534 13.895 3875 ---- ---- ---- ---- 13.611 -.534 14.145 3900 ---- ---- ---- ---- 13.861 -.534 14.395 3925 ---- ---- ---- ---- 14.111 -.534 14.645 3950 ---- ---- ---- ---- 14.361 -.534 14.895 3975 ---- ---- ---- ---- 14.611 -.534 15.145 4000 ---- ---- ---- ---- 14.861 -.534 15.395 4025 ---- ---- ---- ---- 15.111 -.534 15.645 4050 ---- ---- ---- ---- 15.361 -.534 15.895 4075 ---- ---- ---- ---- 15.611 -.534 16.145 4500 ---- ---- ---- ---- 19.861 -.534 20.395 1 5000 ---- ---- ---- ---- 24.861 -.534 25.395 6000 ---- ---- ---- ---- 34.861 -.534 35.395 7000 ---- ---- ---- ---- 44.861 -.534 45.395 7500 ---- ---- ---- ---- 49.861 -.534 50.395 8000 ---- ---- ---- ---- 54.861 -.534 55.395 9000 ---- ---- ---- ---- 64.861 -.534 65.395 10000 ---- ---- ---- ---- 74.861 -.534 75.395 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 -.001 .003 1400 ---- ---- ---- ---- .003 .000 .003 1425 ---- ---- ---- ---- .003 -.001 .004 1450 ---- ---- ---- ---- .004 -.001 .005 1475 ---- ---- ---- ---- .004 -.001 .005 1500 ---- ---- ---- ---- .005 -.001 .006 2 1525 ---- ---- ---- ---- .006 -.001 .007 1550 ---- ---- ---- ---- .007 -.001 .008 1575 ---- ---- ---- ---- .008 -.002 .010 1600 ---- ---- ---- ---- .009 -.002 .011 1625 ---- ---- ---- ---- .010 -.003 .013 1650 ---- ---- ---- ---- .012 -.002 .014 6 1675 ---- ---- ---- ---- .014 -.003 .017 1700 ---- ---- ---- ---- .016 -.003 .019 2 1725 ---- ---- .021A .021A .018 -.004 .022 1750 ---- ---- .024A .024A .021 -.004 .025 6 1775 ---- ---- .026A .026A .024 -.005 .029 1 1800 ---- ---- .030A .030A .027 -.006 .033 1 1825 ---- ---- .034A .034A .031 -.006 .037 1 1850 ---- ---- .038A .038A .035 -.008 .043 3 1875 ---- ---- .042A .042A .040 -.009 .049 1 1900 ---- ---- .048A .048A .046 -.010 .056 1925 ---- ---- .054A .054A .053 -.011 .064 1950 ---- ---- .061A .061A .060 -.013 .073 1975 ---- ---- .069A .069A .068 -.016 .084 2000 ---- ---- .078A .078A .078 -.018 .096 2025 ---- ---- .088A .088A .089 -.021 .110 10 2050 ---- ---- .099A .099A .101 -.024 .125 2 2075 ---- ---- .113A .113A .115 -.028 .143 2 2100 ---- ---- .128A .128A .131 -.033 .164 16 2125 ---- ---- .146A .146A .150 -.039 .189 13 2150 ---- ---- .167A .167A .171 -.047 .218 23 2175 ---- ---- .192A .192A .196 -.055 .251 10 2200 ---- ---- .220A .220A .225 -.064 .289 2 23 2225 ---- ---- .253A .253A .258 -.075 .333 10 2250 ---- ---- .291A .291A .297 -.086 .383 11 2275 .403 .403 .335A .335A .341 -.099 3 .440 2 2300 .463 .464 .384A .384A .391 -.113 5 .504 103 2325 .530 .531 .440A .440A .449 -.127 16 .576 6 2350 .606 .606 .503A .527B .513 -.143 3 .656 106 2375 ---- ---- .574A .574A .585 -.160 .745 1 7 2400 .656 .670 .653A .658A .665 -.177 14 .842 1 2425 ---- ---- .741A .741A .754 -.194 .948 5 2450 .858 .858 .837A .875B .851 -.212 9 1.063 10 2475 ---- ---- .942A .942A .957 -.230 1.187 3 2500 1.145 1.322B 1.056A 1.056A 1.072 -.248 3 1.320 23 2525 1.430 1.464B 1.178A 1.463B 1.196 -.265 1 1.461 2550 ---- 1.614B 1.309A 1.309A 1.328 -.282 1.610 1 2575 ---- 1.772B 1.449A 1.449A 1.468 -.300 1.768 7 2600 ---- 1.937B 1.596A 1.596A 1.617 -.316 1.933 75 2625 ---- 2.111B 1.751A 1.751A 1.773 -.332 2.105 7 2650 ---- 2.288B 1.916A 1.916A 1.937 -.346 2.283 9 2675 ---- 2.475B 2.085A 2.085A 2.107 -.361 2.468 2700 ---- 2.666B 2.261A 2.261A 2.285 -.373 2.658 1 2725 ---- 2.864B 2.443A 2.443A 2.468 -.386 2.854 4 2750 ---- 3.065B 2.631A 2.631A 2.657 -.397 3.054 2775 ---- 3.271B 2.824A 2.824A 2.851 -.408 3.259 2800 ---- 3.482B 3.022A 3.022A 3.050 -.418 3.468 2825 ---- 3.696B 3.224A 3.224A 3.253 -.427 3.680 1 2850 ---- 3.913B 3.431A 3.431A 3.461 -.435 3.896 2875 ---- 4.135B 3.641A 3.641A 3.672 -.443 4.115 2900 ---- 4.356B 3.855A 3.855A 3.886 -.450 4.336 2925 ---- 4.581B 4.072A 4.072A 4.104 -.456 4.560 2950 ---- 4.810B 4.292A 4.292A 4.324 -.462 4.786 2975 ---- 5.038B 4.514A 4.514A 4.546 -.468 5.014 3000 ---- 5.270B 4.739A 4.739A 4.771 -.473 5.244 3025 ---- 5.501B 4.966A 4.966A 4.998 -.478 5.476 3050 ---- 5.736B 5.195A 5.195A 5.227 -.482 5.709 3075 ---- 5.970B 5.425A 5.425A 5.457 -.487 5.944 3100 ---- 6.207B 5.657A 5.657A 5.689 -.491 6.180 3125 ---- 6.445B 5.891A 5.891A 5.923 -.494 6.417 3150 ---- 6.685B 6.126A 6.126A 6.157 -.497 6.654 4 3175 ---- 6.924B 6.362A 6.362A 6.393 -.500 6.893 3200 ---- 7.164B 6.599A 6.599A 6.631 -.502 7.133 3225 ---- 7.405B 6.837A 6.837A 6.869 -.505 7.374 3250 ---- 7.648B 7.076A 7.076A 7.108 -.507 7.615 3275 ---- 7.889B 7.316A 7.316A 7.348 -.509 7.857 3300 ---- 8.132B 7.556A 7.556A 7.588 -.511 8.099 3325 ---- 8.376B 7.797A 7.797A 7.830 -.512 8.342 3350 ---- 8.620B 8.039A 8.039A 8.072 -.514 8.586 3375 ---- 8.856B 8.282A 8.282A 8.314 -.516 8.830 3400 ---- ---- 8.525A 8.525A 8.557 -.517 9.074 2 3425 ---- ---- 8.768A 8.768A 8.801 -.518 9.319 3450 ---- ---- 9.012A 9.012A 9.045 -.520 9.565 3475 ---- ---- 9.257A 9.257A 9.290 -.520 9.810 3500 ---- ---- ---- ---- 9.535 -.521 10.056 3525 ---- ---- ---- ---- 9.780 -.523 10.303 3550 ---- ---- ---- ---- 10.026 -.524 10.550 3575 ---- ---- ---- ---- 10.272 -.525 10.797 3600 ---- ---- ---- ---- 10.518 -.527 11.045 2 3800 ---- ---- ---- ---- 12.502 -.533 13.035 4200 ---- ---- ---- ---- 16.500 -.535 17.035 4300 ---- ---- ---- ---- 17.500 -.535 18.035 5000 ---- ---- ---- ---- 24.500 ---- ---- SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .004 .000 .004 1350 ---- ---- ---- ---- .005 .000 .005 1375 ---- ---- ---- ---- .005 -.001 .006 1400 ---- ---- ---- ---- .006 -.001 .007 1425 ---- ---- ---- ---- .007 -.001 .008 1450 ---- ---- ---- ---- .008 -.001 .009 1475 ---- ---- ---- ---- .009 -.001 .010 1500 ---- ---- ---- ---- .011 -.001 .012 1525 ---- ---- ---- ---- .012 -.001 .013 1550 ---- ---- ---- ---- .014 -.001 .015 1575 ---- ---- ---- ---- .015 -.002 .017 1600 ---- ---- ---- ---- .017 -.003 .020 1625 ---- ---- ---- ---- .020 -.003 .023 1650 ---- ---- .025A .025A .022 -.004 .026 1675 ---- ---- .028A .028A .025 -.004 .029 1700 ---- ---- .031A .031A .028 -.005 .033 1725 ---- ---- .035A .035A .032 -.006 .038 1750 ---- ---- .039A .039A .035 -.007 .042 1775 ---- ---- .043A .043A .040 -.008 .048 1800 ---- ---- .048A .048A .045 -.009 .054 1 1825 ---- ---- .054A .054A .051 -.010 .061 1850 ---- ---- .060A .060A .057 -.012 1 .069 1 1875 ---- ---- .067A .067A .065 -.013 .078 1900 ---- ---- .073A .073A .073 -.015 .088 1925 ---- ---- .082A .082A .082 -.017 .099 1950 ---- ---- .092A .092A .092 -.020 .112 1975 ---- ---- .104A .104A .104 -.023 .127 1 2000 ---- ---- .117A .117A .117 -.026 2 .143 3 2025 ---- ---- .132A .132A .132 -.030 .162 2050 ---- ---- .148A .148A .149 -.035 .184 2075 ---- ---- .168A .168A .169 -.040 .209 2100 ---- ---- .189A .189A .191 -.046 .237 15 2125 ---- ---- .215A .215A .216 -.053 .269 2150 ---- ---- .243A .243A .245 -.060 .305 30 30 2175 ---- ---- .276A .276A .278 -.069 .347 2200 ---- ---- .313A .313A .315 -.079 3 .394 53 2225 ---- ---- .355A .355A .357 -.089 .446 2250 ---- ---- .402A .402A .405 -.100 .505 2275 ---- ---- .453A .453A .458 -.112 .570 2300 .634 .634 .512A .512A .518 -.124 1 .642 5 2325 ---- ---- .577A .577A .584 -.138 .722 2350 ---- ---- .648A .648A .656 -.154 .810 2375 ---- ---- .727A .727A .736 -.169 .905 1 2400 .998 .998 .813A 1.000B .824 -.184 10 1.008 2425 ---- ---- .907A .907A .919 -.200 1.119 2450 ---- ---- 1.009A 1.009A 1.022 -.216 1.238 2475 ---- ---- 1.118A 1.118A 1.133 -.232 1.365 2 2 2500 ---- ---- 1.235A 1.235A 1.251 -.248 1.499 2525 ---- ---- 1.360A 1.360A 1.377 -.264 1.641 2550 ---- ---- 1.491A 1.491A 1.511 -.278 1.789 23 2575 ---- ---- 1.635A 1.635A 1.652 -.293 1.945 2600 ---- ---- 1.782A 1.782A 1.800 -.307 2.107 23 2625 ---- ---- 1.935A 1.935A 1.955 -.321 2.276 2650 ---- 2.451B 2.095A 2.095A 2.117 -.333 2.450 2675 ---- 2.633B 2.262A 2.262A 2.285 -.345 2.630 2700 ---- 2.820B 2.435A 2.435A 2.459 -.357 2.816 2725 ---- 3.012B 2.613A 2.613A 2.638 -.368 3.006 2750 ---- 3.207B 2.796A 2.796A 2.823 -.379 3.202 2775 ---- 3.409B 2.984A 2.984A 3.012 -.389 3.401 2800 ---- 3.614B 3.177A 3.177A 3.206 -.398 3.604 2825 ---- 3.822B 3.374A 3.374A 3.404 -.407 3.811 2850 ---- 4.034B 3.575A 3.575A 3.606 -.415 4.021 2875 ---- 4.248B 3.780A 3.780A 3.811 -.423 4.234 2900 ---- 4.466B 3.989A 3.989A 4.020 -.430 4.450 2925 ---- 4.686B 4.200A 4.200A 4.232 -.437 4.669 2950 ---- 4.907B 4.415A 4.415A 4.447 -.442 4.889 2975 ---- 5.132B 4.632A 4.632A 4.664 -.448 5.112 3000 ---- 5.358B 4.851A 4.851A 4.884 -.453 1 5.337 2 3025 ---- 5.586B 5.073A 5.073A 5.106 -.458 5.564 3050 ---- 5.816B 5.296A 5.296A 5.330 -.463 5.793 3075 ---- 6.046B 5.522A 5.522A 5.556 -.467 6.023 3100 ---- 6.280B 5.749A 5.749A 5.783 -.472 6.255 3125 ---- 6.512B 5.978A 5.978A 6.012 -.476 6.488 3150 ---- 6.748B 6.209A 6.209A 6.243 -.479 6.722 3175 ---- 6.985B 6.440A 6.440A 6.474 -.483 6.957 3200 ---- 7.220B 6.673A 6.673A 6.707 -.486 7.193 3225 ---- 7.460B 6.908A 6.908A 6.941 -.490 7.431 3250 ---- 7.697B 7.144A 7.144A 7.177 -.492 7.669 3275 ---- 7.936B 7.380A 7.380A 7.413 -.494 7.907 3300 ---- 8.175B 7.617A 7.617A 7.650 -.497 8.147 3325 ---- 8.417B 7.855A 7.855A 7.888 -.499 8.387 3350 ---- 8.660B 8.093A 8.093A 8.126 -.502 8.628 3375 ---- 8.900B 8.333A 8.333A 8.366 -.503 8.869 3400 ---- 9.142B 8.573A 8.573A 8.606 -.505 9.111 3425 ---- 9.386B 8.814A 8.814A 8.847 -.506 9.353 3450 ---- 9.630B 9.055A 9.055A 9.088 -.508 9.596 3475 ---- 9.875B 9.297A 9.297A 9.330 -.509 9.839 3500 ---- 10.120B 9.539A 9.539A 9.572 -.511 10.083 3525 ---- 10.343B 9.782A 9.782A 9.815 -.513 10.328 3550 ---- ---- 10.025A 10.025A 10.058 -.514 10.572 3575 ---- ---- 10.269A 10.269A 10.302 -.515 10.817 4000 ---- ---- ---- ---- 14.501 -.534 15.035 5 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .002 .000 .002 1125 ---- ---- ---- ---- .003 +.001 .002 1150 ---- ---- ---- ---- .003 .000 .003 1175 ---- ---- ---- ---- .004 +.001 .003 1200 ---- ---- ---- ---- .004 .000 .004 1225 ---- ---- ---- ---- .005 .000 .005 1250 ---- ---- ---- ---- .006 +.001 .005 1275 ---- ---- ---- ---- .006 .000 .006 1300 ---- ---- ---- ---- .007 .000 .007 1325 ---- ---- ---- ---- .008 .000 .008 1350 ---- ---- ---- ---- .009 -.001 .010 1375 ---- ---- ---- ---- .011 .000 .011 1400 ---- ---- ---- ---- .012 -.001 .013 1425 ---- ---- ---- ---- .013 -.001 .014 1450 ---- ---- ---- ---- .015 -.001 .016 1475 ---- ---- ---- ---- .017 -.002 .019 1500 ---- ---- ---- ---- .019 -.002 .021 3 1525 ---- ---- ---- ---- .021 -.003 .024 1550 ---- ---- ---- ---- .023 -.004 .027 1575 ---- ---- ---- ---- .026 -.004 .030 1600 ---- ---- .033A .033A .029 -.005 .034 15 1625 ---- ---- .037A .037A .033 -.005 .038 1 1650 ---- ---- .040A .040A .036 -.006 .042 4 1675 ---- ---- .044A .044A .041 -.007 .048 1700 ---- ---- .049A .049A .045 -.008 .053 3 1725 ---- ---- .054A .054A .050 -.009 .059 8 1750 .064 .064 .059A .059A .056 -.010 4 .066 1 1775 .063 .063 .063 .063 .063 -.011 4 .074 2 1800 .070 .070 .070 .070 .070 -.012 4 .082 101 1825 ---- ---- .079A .079A .079 -.013 .092 1850 ---- ---- .088A .088A .088 -.014 .102 1 1875 ---- ---- .098A .098A .098 -.016 .114 1900 .105 .105 .105 .107B .109 -.018 1 .127 10 1925 ---- ---- .120A .120A .122 -.021 .143 1 1950 ---- ---- .134A .134A .136 -.024 .160 1975 ---- ---- .149A .149A .151 -.028 .179 4 2000 ---- ---- .166A .166A .169 -.031 .200 10 2025 ---- ---- .185A .185A .189 -.036 .225 2050 ---- ---- .207A .207A .211 -.041 .252 4 2075 ---- ---- .231A .231A .235 -.049 .284 10 2100 ---- ---- .259A .259A .264 -.054 .318 3 334 2125 ---- ---- .290A .290A .295 -.062 .357 11 2150 ---- ---- .325A .325A .331 -.070 .401 44 2175 ---- ---- .364A .364A .370 -.080 .450 7 2200 .408 .412 .407A .412 .415 -.088 5 .503 192 2225 ---- ---- .455A .455A .464 -.099 .563 7 2250 ---- ---- .508A .508A .519 -.110 .629 174 2275 ---- ---- .567A .567A .580 -.121 .701 9 2300 .638 .638 .632A .633A .646 -.133 4 .779 100 2325 ---- ---- .703A .703A .719 -.145 .864 6 2350 ---- ---- .782A .782A .798 -.159 .957 23 2375 ---- ---- .867A .867A .884 -.172 1.056 14 2400 .958 .958 .958 .999B .977 -.186 10 1.163 62 2425 ---- ---- 1.056A 1.056A 1.077 -.200 1.277 80 2450 ---- ---- 1.164A 1.164A 1.184 -.214 1.398 1 2475 ---- ---- 1.276A 1.276A 1.299 -.227 1.526 4 2500 ---- ---- 1.398A 1.398A 1.420 -.241 1.661 129 2525 ---- ---- 1.525A 1.525A 1.548 -.256 1.804 33 2550 ---- ---- 1.660A 1.660A 1.684 -.268 1.952 10 2575 ---- ---- 1.801A 1.801A 1.826 -.282 2.108 2600 ---- ---- 1.949A 1.949A 1.974 -.295 2.269 51 2625 ---- ---- 2.102A 2.102A 2.129 -.307 2.436 30 2650 ---- 2.610B 2.262A 2.262A 2.290 -.319 2.609 122 2675 ---- 2.789B 2.427A 2.427A 2.456 -.331 2.787 2700 ---- 2.971B 2.599A 2.599A 2.628 -.342 2.970 21 2725 ---- ---- 2.778A 2.778A 2.805 -.352 3.157 1 2750 ---- ---- 2.959A 2.959A 2.987 -.362 3.349 2775 ---- 3.546B 3.144A 3.144A 3.173 -.372 3.545 8 2800 ---- 3.747B 3.333A 3.333A 3.364 -.381 3.745 2825 ---- 3.951B 3.527A 3.527A 3.558 -.390 3.948 2850 ---- 4.158B 3.724A 3.724A 3.756 -.398 4.154 2875 ---- 4.368B 3.925A 3.925A 3.957 -.406 4.363 2900 ---- 4.581B 4.129A 4.129A 4.162 -.413 4.575 2925 ---- 4.796B 4.337A 4.337A 4.370 -.420 4.790 2950 ---- 5.015B 4.547A 4.547A 4.580 -.426 5.006 2975 ---- 5.235B 4.759A 4.759A 4.793 -.432 5.225 15 3000 ---- 5.457B 4.974A 4.974A 5.008 -.438 5.446 3025 ---- 5.680B 5.192A 5.192A 5.225 -.444 5.669 3050 ---- 5.906B 5.411A 5.411A 5.445 -.449 5.894 3075 ---- 6.133B 5.633A 5.633A 5.666 -.454 6.120 3100 ---- 6.363B 5.856A 5.856A 5.890 -.457 6.347 3125 ---- 6.592B 6.080A 6.080A 6.115 -.461 6.576 3150 ---- 6.824B 6.307A 6.307A 6.341 -.466 6.807 3175 ---- 7.056B 6.535A 6.535A 6.569 -.469 7.038 3200 ---- 7.289B 6.764A 6.764A 6.798 -.473 7.271 1 3225 ---- 7.523B 6.995A 6.995A 7.028 -.476 7.504 1 3250 ---- 7.759B 7.226A 7.226A 7.260 -.479 7.739 1 3275 ---- 7.995B 7.459A 7.459A 7.492 -.483 7.975 3300 ---- 8.232B 7.693A 7.693A 7.726 -.485 8.211 4 3325 ---- 8.469B 7.927A 7.927A 7.960 -.488 8.448 3350 ---- 8.707B 8.164A 8.164A 8.195 -.491 8.686 1 3375 ---- 8.948B 8.400A 8.400A 8.431 -.493 8.924 16 3400 ---- 9.188B 8.637A 8.637A 8.668 -.496 9.164 3425 ---- 9.428B 8.875A 8.875A 8.906 -.498 9.404 3450 ---- 9.668B 9.114A 9.114A 9.144 -.500 9.644 3 3475 ---- 9.912B 9.353A 9.353A 9.383 -.502 9.885 3 3500 ---- 10.153B 9.593A 9.593A 9.623 -.503 10.126 1 3525 ---- 10.394B 9.833A 9.833A 9.863 -.505 10.368 3550 ---- 10.639B 10.074A 10.074A 10.104 -.507 10.611 1 3575 ---- 10.884B 10.315A 10.315A 10.345 -.508 10.853 3600 ---- 11.126B 10.557A 10.557A 10.587 -.510 11.097 1 3625 ---- 11.370B 10.799A 10.799A 10.829 -.511 11.340 3650 ---- 11.616B 11.042A 11.042A 11.072 -.513 11.585 3675 ---- 11.837B 11.285A 11.285A 11.315 -.514 11.829 1 3700 ---- ---- 11.529A 11.529A 11.559 -.515 12.074 79 4000 ---- ---- ---- ---- 14.510 -.528 15.038 4250 ---- ---- ---- ---- 17.000 -.535 17.535 4500 ---- ---- ---- ---- 19.500 -.535 20.035 4700 ---- ---- ---- ---- 21.500 -.535 22.035 5000 ---- ---- ---- ---- 24.500 -.535 25.035 4 7000 ---- ---- ---- ---- 44.500 -.535 45.035 10000 ---- ---- ---- ---- 74.500 -.535 75.035 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .016 -.002 .018 1375 ---- ---- ---- ---- .018 -.002 .020 1400 ---- ---- ---- ---- .021 -.002 .023 1425 ---- ---- ---- ---- .024 -.002 .026 1450 ---- ---- ---- ---- .027 -.003 .030 1475 ---- ---- ---- ---- .030 -.003 .033 1500 ---- ---- ---- ---- .034 -.004 .038 1525 ---- ---- ---- ---- .038 -.004 .042 1550 ---- ---- ---- ---- .043 -.005 .048 1575 ---- ---- .052A .052A .048 -.005 .053 1600 ---- ---- .057A .057A .053 -.007 .060 1625 ---- ---- .062A .062A .059 -.008 .067 1650 ---- ---- .068A .068A .066 -.008 .074 1675 ---- ---- .074A .074A .073 -.009 .082 1700 ---- ---- .081A .081A .080 -.011 .091 1 1725 ---- ---- .089A .089A .089 -.012 .101 1750 ---- ---- .098A .098A .098 -.013 .111 1775 ---- ---- .107A .107A .108 -.015 .123 1800 ---- ---- .118A .118A .119 -.016 .135 100 1825 ---- ---- .129A .129A .131 -.018 .149 1850 ---- ---- .142A .142A .144 -.020 .164 336 1875 ---- ---- .156A .156A .158 -.023 .181 1900 ---- ---- .171A .171A .174 -.025 .199 1925 ---- ---- .189A .189A .192 -.028 .220 1950 ---- ---- .208A .208A .211 -.032 .243 1975 ---- ---- .229A .229A .233 -.036 .269 2000 ---- ---- .253A .253A .257 -.040 .297 7 2025 ---- ---- .279A .279A .284 -.045 .329 17 2050 ---- ---- .309A .309A .314 -.050 .364 2075 ---- ---- .341A .341A .346 -.057 .403 2100 ---- ---- .377A .377A .383 -.063 .446 5 2125 ---- ---- .416A .416A .423 -.070 .493 2150 ---- ---- .459A .459A .467 -.078 .545 1 2175 ---- ---- .507A .507A .515 -.086 .601 2200 ---- ---- .558A .558A .567 -.095 .662 2 2225 ---- ---- .614A .614A .625 -.104 .729 107 2250 ---- ---- .675A .675A .687 -.114 .801 3 2275 ---- ---- .742A .742A .755 -.123 .878 2 2300 .950 .954B .813A .954B .828 -.133 1 .961 1 2325 ---- ---- .890A .890A .907 -.144 1.051 1 2350 ---- ---- .973A .973A .991 -.155 1.146 2 2375 ---- ---- 1.062A 1.062A 1.082 -.165 1.247 8 58 2400 ---- ---- 1.156A 1.156A 1.178 -.177 1.355 1 2425 ---- ---- 1.258A 1.258A 1.281 -.188 1.469 1 2450 ---- ---- 1.366A 1.366A 1.390 -.198 1.588 50 2475 ---- ---- 1.480A 1.480A 1.504 -.210 1.714 2 2500 ---- ---- 1.599A 1.599A 1.625 -.221 1.846 5 2525 ---- ---- 1.725A 1.725A 1.751 -.233 1.984 5 2550 1.907 1.907 1.856A 1.856A 1.884 -.244 1 2.128 1 2575 1.999 1.999 1.994A 1.994A 2.021 -.256 1 2.277 1 2600 ---- ---- 2.136A 2.136A 2.164 -.267 2.431 82 2625 ---- ---- 2.283A 2.283A 2.313 -.278 2.591 2650 ---- ---- 2.438A 2.438A 2.466 -.290 2.756 2675 ---- ---- 2.596A 2.596A 2.624 -.301 2.925 2700 ---- ---- 2.759A 2.759A 2.788 -.311 3.099 2725 ---- ---- 2.927A 2.927A 2.955 -.322 3.277 3 2750 ---- ---- 3.099A 3.099A 3.127 -.332 3.459 2775 ---- ---- 3.279A 3.279A 3.304 -.341 3.645 2800 ---- ---- 3.459A 3.459A 3.484 -.350 3.834 2825 ---- ---- 3.642A 3.642A 3.668 -.359 4.027 2850 ---- ---- 3.830A 3.830A 3.856 -.367 4.223 2875 ---- ---- 4.020A 4.020A 4.047 -.375 4.422 2900 ---- ---- 4.214A 4.214A 4.242 -.382 4.624 2925 ---- ---- 4.411A 4.411A 4.439 -.389 4.828 2950 ---- ---- 4.611A 4.611A 4.640 -.395 5.035 2975 ---- ---- 4.814A 4.814A 4.843 -.401 5.244 3000 ---- ---- 5.019A 5.019A 5.049 -.407 5.456 3025 ---- ---- 5.226A 5.226A 5.257 -.412 5.669 3050 ---- ---- 5.436A 5.436A 5.467 -.418 5.885 3075 ---- ---- 5.648A 5.648A 5.679 -.423 6.102 3100 ---- ---- 5.862A 5.862A 5.893 -.428 6.321 3125 ---- ---- 6.078A 6.078A 6.109 -.433 6.542 3150 ---- 6.765B 6.295A 6.295A 6.327 -.437 6.764 3175 ---- 6.989B 6.515A 6.515A 6.546 -.442 6.988 3200 ---- 7.215B 6.736A 6.736A 6.767 -.446 7.213 3225 ---- 7.442B 6.958A 6.958A 6.989 -.450 7.439 3250 ---- 7.670B 7.181A 7.181A 7.213 -.453 7.666 3275 ---- 7.899B 7.406A 7.406A 7.438 -.457 7.895 3300 ---- 8.130B 7.633A 7.633A 7.664 -.460 8.124 3325 ---- 8.361B 7.860A 7.860A 7.891 -.464 8.355 3350 ---- 8.593B 8.089A 8.089A 8.119 -.467 8.586 3375 ---- 8.826B 8.319A 8.319A 8.348 -.470 8.818 3400 ---- 9.060B 8.549A 8.549A 8.578 -.473 9.051 3425 ---- 9.295B 8.781A 8.781A 8.809 -.476 9.285 3450 ---- 9.531B 9.013A 9.013A 9.041 -.479 9.520 3475 ---- 9.767B 9.246A 9.246A 9.274 -.481 9.755 3500 ---- 10.004B 9.480A 9.480A 9.508 -.483 9.991 11 3525 ---- 10.241B 9.714A 9.714A 9.742 -.486 10.228 2 3550 ---- 10.480B 9.950A 9.950A 9.977 -.488 10.465 2 3575 ---- 10.718B 10.187A 10.187A 10.213 -.490 10.703 3600 ---- 10.957B 10.424A 10.424A 10.450 -.492 10.942 3625 ---- 11.195B 10.661A 10.661A 10.687 -.494 11.181 3650 ---- 11.437B 10.899A 10.899A 10.924 -.497 11.421 3675 ---- 11.676B 11.137A 11.137A 11.163 -.498 11.661 3700 ---- 11.920B 11.376A 11.376A 11.402 -.499 11.901 3725 ---- 12.162B 11.616A 11.616A 11.641 -.501 12.142 4000 ---- ---- 14.280A 14.280A 14.305 -.516 14.821 4500 ---- ---- ---- ---- 19.249 -.535 19.784 5000 ---- ---- ---- ---- 24.249 -.535 24.784 6000 ---- ---- ---- ---- 34.249 -.535 34.784 10000 ---- ---- ---- ---- 74.249 -.535 74.784 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .002 +.001 .001 800 ---- ---- ---- ---- .002 +.001 .001 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .003 +.001 .002 875 ---- ---- ---- ---- .003 +.001 .002 900 ---- ---- ---- ---- .004 +.001 .003 925 ---- ---- ---- ---- .004 +.001 .003 950 ---- ---- ---- ---- .005 +.001 .004 975 ---- ---- ---- ---- .006 +.001 .005 1000 ---- ---- ---- ---- .006 .000 .006 1025 ---- ---- ---- ---- .007 +.001 .006 1050 ---- ---- ---- ---- .008 +.001 .007 1075 ---- ---- ---- ---- .010 +.001 .009 1100 ---- ---- ---- ---- .011 +.001 .010 1125 ---- ---- ---- ---- .012 +.001 .011 1150 ---- ---- ---- ---- .014 +.001 .013 1175 ---- ---- ---- ---- .015 .000 .015 1200 ---- ---- ---- ---- .017 .000 .017 1225 ---- ---- ---- ---- .019 .000 .019 1250 ---- ---- ---- ---- .021 .000 .021 1275 ---- ---- ---- ---- .024 .000 .024 1300 ---- ---- ---- ---- .026 -.001 .027 1325 ---- ---- ---- ---- .029 -.001 .030 1350 ---- ---- ---- ---- .032 -.001 .033 1375 ---- ---- ---- ---- .035 -.002 .037 1400 ---- ---- ---- ---- .039 -.002 .041 1425 ---- ---- ---- ---- .043 -.002 .045 1450 ---- ---- ---- ---- .047 -.003 .050 1475 ---- ---- ---- ---- .051 -.004 .055 1500 ---- ---- ---- ---- .056 -.005 .061 1525 ---- ---- ---- ---- .061 -.006 .067 1550 ---- ---- ---- ---- .067 -.007 .074 1575 ---- ---- ---- ---- .074 -.007 .081 1600 ---- ---- ---- ---- .081 -.008 .089 1625 ---- ---- ---- ---- .089 -.009 .098 1650 ---- ---- ---- ---- .097 -.010 .107 1675 ---- ---- .116A .116A .107 -.011 .118 1700 ---- ---- .126A .126A .117 -.013 .130 1725 ---- ---- .138A .138A .128 -.014 .142 1750 ---- ---- .150A .150A .141 -.016 .157 1775 ---- ---- .164A .164A .155 -.017 .172 1800 ---- ---- .179A .179A .170 -.019 .189 12 1825 ---- ---- .195A .195A .186 -.022 .208 1850 ---- ---- .213A .213A .204 -.025 .229 1875 ---- ---- .232A .232A .224 -.028 .252 1900 ---- ---- .254A .254A .246 -.031 .277 1925 ---- ---- .277A .277A .269 -.035 .304 1950 ---- ---- .303A .303A .295 -.039 .334 1975 ---- ---- .331A .331A .323 -.043 .366 2000 ---- ---- .361A .361A .354 -.048 .402 201 2025 ---- ---- .395A .395A .387 -.054 .441 2050 ---- ---- .431A .431A .424 -.059 .483 2075 ---- ---- .471A .471A .464 -.065 .529 2100 ---- ---- .514A .514A .507 -.071 .578 2125 ---- ---- .560A .560A .554 -.078 .632 2150 ---- ---- .611A .611A .605 -.085 .690 2175 ---- ---- .665A .665A .660 -.092 .752 2200 ---- ---- .724A .724A .720 -.100 .820 2225 ---- ---- .787A .787A .783 -.109 .892 2250 ---- ---- .854A .854A .852 -.117 .969 2275 ---- ---- .927A .927A .925 -.127 1.052 2300 ---- ---- 1.004A 1.004A 1.003 -.137 1.140 1 2325 ---- ---- 1.086A 1.086A 1.085 -.148 1.233 2350 ---- ---- 1.173A 1.173A 1.173 -.159 1.332 2 2375 ---- ---- 1.265A 1.265A 1.266 -.171 1.437 2400 ---- ---- 1.363A 1.363A 1.364 -.183 1.547 2425 ---- ---- 1.465A 1.465A 1.467 -.195 1.662 2450 ---- ---- 1.573A 1.573A 1.575 -.207 1.782 2475 ---- ---- 1.692A 1.692A 1.689 -.219 1.908 2500 ---- ---- 1.810A 1.810A 1.808 -.230 2.038 2525 ---- ---- 1.934A 1.934A 1.931 -.243 2.174 2550 ---- ---- 2.062A 2.062A 2.060 -.254 2.314 2575 ---- ---- 2.195A 2.195A 2.195 -.264 2.459 2600 ---- ---- 2.334A 2.334A 2.334 -.274 2.608 2625 ---- ---- 2.477A 2.477A 2.477 -.285 2.762 12 2650 ---- ---- 2.624A 2.624A 2.626 -.294 2.920 2675 ---- ---- 2.777A 2.777A 2.779 -.303 3.082 2700 ---- ---- 2.933A 2.933A 2.937 -.311 3.248 2725 ---- ---- 3.094A 3.094A 3.099 -.319 3.418 2750 ---- ---- 3.259A 3.259A 3.265 -.327 3.592 2775 ---- ---- 3.427A 3.427A 3.435 -.334 3.769 2800 ---- ---- 3.600A 3.600A 3.609 -.341 3.950 2825 ---- ---- 3.777A 3.777A 3.786 -.348 4.134 2850 ---- ---- 3.955A 3.955A 3.967 -.354 4.321 2875 ---- ---- 4.138A 4.138A 4.151 -.361 4.512 2900 ---- ---- 4.323A 4.323A 4.338 -.367 4.705 2925 ---- ---- 4.512A 4.512A 4.528 -.373 4.901 2950 ---- ---- 4.704A 4.704A 4.720 -.379 5.099 2975 ---- ---- 4.898A 4.898A 4.915 -.385 5.300 3000 ---- ---- 5.095A 5.095A 5.113 -.391 5.504 3025 ---- ---- 5.294A 5.294A 5.313 -.396 5.709 3050 ---- ---- 5.496A 5.496A 5.515 -.402 5.917 3075 ---- ---- 5.700A 5.700A 5.720 -.407 6.127 3100 ---- ---- 5.906A 5.906A 5.926 -.412 6.338 3125 ---- ---- 6.114A 6.114A 6.134 -.417 6.551 3150 ---- ---- 6.324A 6.324A 6.345 -.421 6.766 3175 ---- ---- 6.535A 6.535A 6.557 -.425 6.982 3200 ---- ---- 6.749A 6.749A 6.771 -.429 7.200 3225 ---- ---- 6.963A 6.963A 6.986 -.433 7.419 3250 ---- ---- 7.180A 7.180A 7.203 -.436 7.639 3275 ---- ---- 7.398A 7.398A 7.421 -.440 7.861 3300 ---- ---- 7.617A 7.617A 7.641 -.443 8.084 15 3325 ---- ---- 7.838A 7.838A 7.862 -.446 8.308 3350 ---- ---- 8.060A 8.060A 8.084 -.450 8.534 3375 ---- ---- 8.283A 8.283A 8.308 -.452 8.760 3400 ---- ---- 8.507A 8.507A 8.532 -.455 8.987 3425 ---- ---- 8.732A 8.732A 8.758 -.457 9.215 3450 ---- ---- 8.959A 8.959A 8.984 -.460 9.444 3475 ---- ---- 9.186A 9.186A 9.212 -.462 9.674 3500 ---- ---- 9.414A 9.414A 9.440 -.465 9.905 3525 ---- ---- 9.643A 9.643A 9.669 -.468 10.137 3550 ---- ---- 9.873A 9.873A 9.900 -.469 10.369 3575 ---- ---- 10.104A 10.104A 10.130 -.472 10.602 3600 ---- ---- 10.336A 10.336A 10.362 -.474 10.836 3625 ---- ---- 10.568A 10.568A 10.594 -.476 11.070 3650 ---- ---- 10.801A 10.801A 10.828 -.477 11.305 3675 ---- ---- 11.035A 11.035A 11.061 -.480 11.541 3700 ---- ---- 11.269A 11.269A 11.296 -.481 11.777 3725 ---- ---- 11.504A 11.504A 11.531 -.482 12.013 3750 ---- ---- 11.740A 11.740A 11.766 -.485 12.251 3775 ---- ---- 11.977A 11.977A 12.002 -.486 12.488 3800 ---- ---- 12.213A 12.213A 12.239 -.488 12.727 3825 ---- 12.967B 12.450A 12.450A 12.476 -.489 12.965 3850 ---- 13.207B 12.688A 12.688A 12.714 -.491 13.205 3875 ---- 13.448B 12.926A 12.926A 12.952 -.492 13.444 3900 ---- 13.689B 13.164A 13.164A 13.190 -.494 13.684 3925 ---- 13.930B 13.403A 13.403A 13.429 -.496 13.925 3950 ---- 14.172B 13.643A 13.643A 13.669 -.497 14.166 3975 ---- 14.414B 13.884A 13.884A 13.909 -.498 14.407 4000 ---- 14.656B 14.124A 14.124A 14.149 -.500 14.649 4025 ---- 14.898B 14.365A 14.365A 14.390 -.501 14.891 4050 ---- 15.141B 14.607A 14.607A 14.631 -.503 15.134 4075 ---- 15.385B 14.848A 14.848A 14.873 -.504 15.377 4100 ---- 15.628B 15.090A 15.090A 15.115 -.505 15.620 4500 ---- ---- ---- ---- 19.029 -.524 19.553 4700 ---- ---- ---- ---- 21.013 -.532 21.545 4900 ---- ---- ---- ---- 23.010 -.535 23.545 5000 ---- ---- ---- ---- 24.010 -.535 24.545 5500 ---- ---- ---- ---- 29.010 -.535 29.545 6000 ---- ---- ---- ---- 34.010 -.535 34.545 7000 ---- ---- ---- ---- 44.010 -.535 44.545 7500 ---- ---- ---- ---- 49.010 -.535 49.545 SO SEP24 Silver Option PUT 1575 ---- ---- ---- ---- .118 ---- ---- 1600 ---- ---- ---- ---- .128 ---- ---- 1625 ---- ---- ---- ---- .139 ---- ---- 1650 ---- ---- ---- ---- .151 ---- ---- 1675 ---- ---- ---- ---- .163 ---- ---- 1700 ---- ---- ---- ---- .176 ---- ---- 1725 ---- ---- ---- ---- .191 ---- ---- 1750 ---- ---- ---- ---- .206 ---- ---- 1775 ---- ---- ---- ---- .223 ---- ---- 1800 ---- ---- ---- ---- .240 ---- ---- 1825 ---- ---- ---- ---- .260 ---- ---- 1850 ---- ---- ---- ---- .281 ---- ---- 1875 ---- ---- ---- ---- .303 ---- ---- 1900 ---- ---- ---- ---- .328 ---- ---- 1925 ---- ---- ---- ---- .354 ---- ---- 1950 ---- ---- ---- ---- .383 ---- ---- 1975 ---- ---- ---- ---- .415 ---- ---- 2000 ---- ---- ---- ---- .448 ---- ---- 2025 ---- ---- ---- ---- .485 ---- ---- 2050 ---- ---- ---- ---- .524 ---- ---- 2075 ---- ---- ---- ---- .567 ---- ---- 2100 ---- ---- ---- ---- .613 ---- ---- 2125 ---- ---- ---- ---- .663 ---- ---- 2150 ---- ---- ---- ---- .716 ---- ---- 2175 ---- ---- ---- ---- .773 ---- ---- 2200 ---- ---- ---- ---- .834 ---- ---- 2225 ---- ---- ---- ---- .900 ---- ---- 2250 ---- ---- ---- ---- .969 ---- ---- 2275 ---- ---- ---- ---- 1.043 ---- ---- 2300 ---- ---- ---- ---- 1.122 ---- ---- 2325 ---- ---- ---- ---- 1.205 ---- ---- 2350 ---- ---- ---- ---- 1.293 ---- ---- 2375 ---- ---- ---- ---- 1.385 ---- ---- 2400 ---- ---- ---- ---- 1.483 ---- ---- 2425 ---- ---- ---- ---- 1.585 ---- ---- 2450 ---- ---- ---- ---- 1.692 ---- ---- 2475 ---- ---- ---- ---- 1.804 ---- ---- 2500 ---- ---- ---- ---- 1.921 ---- ---- 2525 ---- ---- ---- ---- 2.042 ---- ---- 2550 ---- ---- ---- ---- 2.169 ---- ---- 2575 ---- ---- ---- ---- 2.300 ---- ---- 2600 ---- ---- ---- ---- 2.436 ---- ---- 2625 ---- ---- ---- ---- 2.577 ---- ---- 2650 ---- ---- ---- ---- 2.722 ---- ---- 2675 ---- ---- ---- ---- 2.872 ---- ---- 2700 ---- ---- ---- ---- 3.026 ---- ---- 2725 ---- ---- ---- ---- 3.184 ---- ---- 2750 ---- ---- ---- ---- 3.346 ---- ---- 2775 ---- ---- ---- ---- 3.512 ---- ---- 2800 ---- ---- ---- ---- 3.681 ---- ---- 2825 ---- ---- ---- ---- 3.854 ---- ---- 2850 ---- ---- ---- ---- 4.030 ---- ---- 2875 ---- ---- ---- ---- 4.210 ---- ---- 2900 ---- ---- ---- ---- 4.392 ---- ---- 2925 ---- ---- ---- ---- 4.578 ---- ---- 2950 ---- ---- ---- ---- 4.766 ---- ---- 2975 ---- ---- ---- ---- 4.956 ---- ---- 3000 ---- ---- ---- ---- 5.150 ---- ---- 3025 ---- ---- ---- ---- 5.345 ---- ---- 3050 ---- ---- ---- ---- 5.543 ---- ---- 3075 ---- ---- ---- ---- 5.743 ---- ---- 3100 ---- ---- ---- ---- 5.945 ---- ---- 3125 ---- ---- ---- ---- 6.148 ---- ---- 3150 ---- ---- ---- ---- 6.354 ---- ---- 3175 ---- ---- ---- ---- 6.562 ---- ---- 3200 ---- ---- ---- ---- 6.771 ---- ---- 3225 ---- ---- ---- ---- 6.982 ---- ---- 3250 ---- ---- ---- ---- 7.195 ---- ---- 3275 ---- ---- ---- ---- 7.409 ---- ---- 3300 ---- ---- ---- ---- 7.624 ---- ---- 3325 ---- ---- ---- ---- 7.841 ---- ---- 3350 ---- ---- ---- ---- 8.059 ---- ---- 3375 ---- ---- ---- ---- 8.278 ---- ---- 3400 ---- ---- ---- ---- 8.498 ---- ---- 3425 ---- ---- ---- ---- 8.720 ---- ---- 3450 ---- ---- ---- ---- 8.943 ---- ---- 3475 ---- ---- ---- ---- 9.166 ---- ---- 3500 ---- ---- ---- ---- 9.391 ---- ---- 3525 ---- ---- ---- ---- 9.617 ---- ---- 3550 ---- ---- ---- ---- 9.843 ---- ---- 3575 ---- ---- ---- ---- 10.070 ---- ---- SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .009 -.001 .010 750 ---- ---- ---- ---- .011 -.001 .012 775 ---- ---- ---- ---- .012 -.002 .014 800 ---- ---- ---- ---- .014 -.002 .016 825 ---- ---- ---- ---- .016 -.002 .018 850 ---- ---- ---- ---- .018 -.003 .021 875 ---- ---- ---- ---- .021 -.002 .023 900 ---- ---- ---- ---- .023 -.003 .026 925 ---- ---- ---- ---- .026 -.003 .029 950 ---- ---- ---- ---- .029 -.004 .033 975 ---- ---- ---- ---- .032 -.005 .037 1000 ---- ---- ---- ---- .036 -.005 .041 1025 ---- ---- ---- ---- .040 -.005 .045 1050 ---- ---- ---- ---- .044 -.006 .050 1075 ---- ---- ---- ---- .048 -.007 .055 1100 ---- ---- ---- ---- .053 -.007 .060 1125 ---- ---- ---- ---- .058 -.007 .065 1150 ---- ---- ---- ---- .063 -.008 .071 1175 ---- ---- ---- ---- .069 -.009 .078 1200 ---- ---- ---- ---- .075 -.009 .084 1225 ---- ---- ---- ---- .081 -.010 .091 1250 ---- ---- ---- ---- .087 -.012 .099 1275 ---- ---- ---- ---- .094 -.013 .107 1300 ---- ---- ---- ---- .102 -.013 .115 1325 ---- ---- ---- ---- .109 -.015 .124 1350 ---- ---- ---- ---- .117 -.016 .133 1375 ---- ---- ---- ---- .126 -.016 .142 1400 ---- ---- ---- ---- .135 -.017 .152 1425 ---- ---- ---- ---- .144 -.019 .163 1450 ---- ---- ---- ---- .154 -.020 .174 1475 ---- ---- ---- ---- .164 -.021 .185 1500 ---- ---- ---- ---- .175 -.023 .198 1525 ---- ---- ---- ---- .186 -.025 .211 1550 ---- ---- ---- ---- .198 -.026 .224 1575 ---- ---- ---- ---- .211 -.028 .239 1600 ---- ---- ---- ---- .225 -.029 .254 1625 ---- ---- ---- ---- .239 -.032 .271 1650 ---- ---- ---- ---- .255 -.033 .288 1675 ---- ---- ---- ---- .272 -.035 .307 1700 ---- ---- ---- ---- .290 -.038 .328 1725 ---- ---- ---- ---- .310 -.040 .350 1750 ---- ---- ---- ---- .331 -.043 .374 1775 ---- ---- ---- ---- .354 -.046 .400 1800 ---- ---- ---- ---- .379 -.049 .428 1825 ---- ---- ---- ---- .406 -.052 .458 1850 ---- ---- ---- ---- .435 -.055 .490 1875 ---- ---- ---- ---- .467 -.058 .525 1900 ---- ---- ---- ---- .500 -.062 .562 1925 ---- ---- ---- ---- .536 -.066 .602 1950 ---- ---- ---- ---- .574 -.070 .644 1975 ---- ---- ---- ---- .616 -.074 .690 2000 ---- ---- ---- ---- .659 -.079 .738 2025 ---- ---- ---- ---- .706 -.083 .789 2050 ---- ---- ---- ---- .756 -.088 .844 2075 ---- ---- ---- ---- .809 -.093 .902 2100 ---- ---- ---- ---- .866 -.098 .964 2125 ---- ---- ---- ---- .926 -.103 1.029 2150 ---- ---- ---- ---- .990 -.108 1.098 2175 ---- ---- ---- ---- 1.057 -.115 1.172 2200 ---- ---- ---- ---- 1.129 -.120 1.249 2225 ---- ---- ---- ---- 1.205 -.126 1.331 2250 ---- ---- ---- ---- 1.285 -.132 1.417 2275 ---- ---- ---- ---- 1.370 -.138 1.508 2300 ---- ---- ---- ---- 1.459 -.144 1.603 2325 ---- ---- ---- ---- 1.552 -.151 1.703 2350 ---- ---- ---- ---- 1.650 -.157 1.807 2375 ---- ---- ---- ---- 1.753 -.164 1.917 2400 ---- ---- ---- ---- 1.861 -.170 2.031 2425 ---- ---- ---- ---- 1.973 -.176 2.149 2450 ---- ---- ---- ---- 2.089 -.183 2.272 2475 ---- ---- ---- ---- 2.210 -.190 2.400 2500 ---- ---- ---- ---- 2.336 -.196 2.532 2525 ---- ---- ---- ---- 2.466 -.202 2.668 2550 ---- ---- ---- ---- 2.600 -.209 2.809 2575 ---- ---- ---- ---- 2.738 -.216 2.954 2600 ---- ---- ---- ---- 2.881 -.222 3.103 2625 ---- ---- ---- ---- 3.027 -.228 3.255 2650 ---- ---- ---- ---- 3.178 -.234 3.412 2675 ---- ---- ---- ---- 3.332 -.240 3.572 2700 ---- ---- ---- ---- 3.489 -.246 3.735 2725 ---- ---- ---- ---- 3.650 -.252 3.902 2750 ---- ---- ---- ---- 3.815 -.257 4.072 2775 ---- ---- ---- ---- 3.982 -.262 4.244 2800 ---- ---- ---- ---- 4.152 -.268 4.420 2825 ---- ---- ---- ---- 4.326 -.272 4.598 2850 ---- ---- ---- ---- 4.502 -.277 4.779 2875 ---- ---- ---- ---- 4.680 -.282 4.962 2900 ---- ---- ---- ---- 4.861 -.286 5.147 2925 ---- ---- ---- ---- 5.044 -.290 5.334 2950 ---- ---- ---- ---- 5.229 -.295 5.524 2975 ---- ---- ---- ---- 5.416 -.300 5.716 3000 ---- ---- ---- ---- 5.605 -.304 5.909 3025 ---- ---- ---- ---- 5.796 -.308 6.104 3050 ---- ---- ---- ---- 5.987 -.314 6.301 3075 ---- ---- ---- ---- 6.181 -.319 6.500 3100 ---- ---- ---- ---- 6.375 -.325 6.700 3125 ---- ---- ---- ---- 6.571 -.330 6.901 3150 ---- ---- ---- ---- 6.768 -.336 7.104 3175 ---- ---- ---- ---- 6.966 -.343 7.309 3200 ---- ---- ---- ---- 7.166 -.348 7.514 3225 ---- ---- ---- ---- 7.366 -.355 7.721 3250 ---- ---- ---- ---- 7.568 -.361 7.929 3275 ---- ---- ---- ---- 7.771 -.367 8.138 3300 ---- ---- ---- ---- 7.976 -.372 8.348 3325 ---- ---- ---- ---- 8.181 -.379 8.560 15 3350 ---- ---- ---- ---- 8.388 -.384 8.772 3375 ---- ---- ---- ---- 8.596 -.389 8.985 3400 ---- ---- ---- ---- 8.806 -.394 9.200 3425 ---- ---- ---- ---- 9.016 -.399 9.415 3450 ---- ---- ---- ---- 9.228 -.403 9.631 3475 ---- ---- ---- ---- 9.442 -.406 9.848 3500 ---- ---- ---- ---- 9.656 -.410 10.066 3525 ---- ---- ---- ---- 9.872 -.413 10.285 3550 ---- ---- ---- ---- 10.089 -.416 10.505 3575 ---- ---- ---- ---- 10.307 -.419 10.726 3600 ---- ---- ---- ---- 10.526 -.421 10.947 3625 ---- ---- ---- ---- 10.747 -.422 11.169 3650 ---- ---- ---- ---- 10.968 -.424 11.392 3675 ---- ---- ---- ---- 11.190 -.426 11.616 3700 ---- ---- ---- ---- 11.413 -.428 11.841 3725 ---- ---- ---- ---- 11.638 -.428 12.066 3750 ---- ---- ---- ---- 11.862 -.430 12.292 3775 ---- ---- ---- ---- 12.088 -.431 12.519 3800 ---- ---- ---- ---- 12.315 -.431 12.746 3825 ---- ---- ---- ---- 12.542 -.432 12.974 3850 ---- ---- ---- ---- 12.770 -.433 13.203 3875 ---- ---- ---- ---- 12.998 -.434 13.432 3900 ---- ---- ---- ---- 13.227 -.435 13.662 3925 ---- ---- ---- ---- 13.457 -.435 13.892 3950 ---- ---- ---- ---- 13.687 -.436 14.123 3975 ---- ---- ---- ---- 13.918 -.436 14.354 4000 ---- ---- ---- ---- 14.149 -.437 14.586 4025 ---- ---- ---- ---- 14.381 -.438 14.819 4050 ---- ---- ---- ---- 14.613 -.439 15.052 4075 ---- ---- ---- ---- 14.846 -.439 15.285 4100 ---- ---- ---- ---- 15.079 -.440 15.519 5000 ---- ---- ---- ---- 23.701 -.460 24.161 6000 ---- ---- ---- ---- 33.548 -.481 34.029 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .094 -.009 .103 950 ---- ---- ---- ---- .102 -.009 .111 975 ---- ---- ---- ---- .111 -.010 .121 1000 ---- ---- ---- ---- .120 -.011 .131 1025 ---- ---- ---- ---- .129 -.012 .141 1050 ---- ---- ---- ---- .139 -.012 .151 1075 ---- ---- ---- ---- .149 -.014 .163 1100 ---- ---- ---- ---- .160 -.014 .174 1125 ---- ---- ---- ---- .171 -.015 .186 1150 ---- ---- ---- ---- .182 -.017 .199 1175 ---- ---- ---- ---- .194 -.017 .211 1200 ---- ---- ---- ---- .206 -.019 .225 1225 ---- ---- ---- ---- .219 -.020 .239 1250 ---- ---- ---- ---- .232 -.021 .253 1275 ---- ---- ---- ---- .246 -.022 .268 1300 ---- ---- ---- ---- .260 -.023 .283 1325 ---- ---- ---- ---- .274 -.025 .299 1350 ---- ---- ---- ---- .289 -.026 .315 1375 ---- ---- ---- ---- .304 -.028 .332 1400 ---- ---- ---- ---- .320 -.029 .349 1425 ---- ---- ---- ---- .336 -.030 .366 1450 ---- ---- ---- ---- .353 -.032 .385 1475 ---- ---- ---- ---- .370 -.033 .403 1500 ---- ---- ---- ---- .388 -.035 .423 1525 ---- ---- ---- ---- .406 -.037 .443 1550 ---- ---- ---- ---- .425 -.039 .464 1575 ---- ---- ---- ---- .444 -.041 .485 1600 ---- ---- ---- ---- .465 -.043 .508 1625 ---- ---- ---- ---- .487 -.045 .532 1650 ---- ---- ---- ---- .510 -.047 .557 1675 ---- ---- ---- ---- .534 -.049 .583 1700 ---- ---- ---- ---- .560 -.051 .611 1725 ---- ---- ---- ---- .587 -.054 .641 1750 ---- ---- ---- ---- .616 -.057 .673 1775 ---- ---- ---- ---- .647 -.060 .707 1800 ---- ---- ---- ---- .681 -.062 .743 1825 ---- ---- ---- ---- .716 -.066 .782 1850 ---- ---- ---- ---- .754 -.069 .823 1875 ---- ---- ---- ---- .794 -.072 .866 1900 ---- ---- ---- ---- .836 -.076 .912 1925 ---- ---- ---- ---- .882 -.079 .961 1950 ---- ---- ---- ---- .929 -.083 1.012 1975 ---- ---- ---- ---- .980 -.086 1.066 2000 ---- ---- ---- ---- 1.033 -.090 1.123 2025 ---- ---- ---- ---- 1.089 -.094 1.183 2050 ---- ---- ---- ---- 1.148 -.098 1.246 2075 ---- ---- ---- ---- 1.210 -.103 1.313 2100 ---- ---- ---- ---- 1.275 -.108 1.383 2125 ---- ---- ---- ---- 1.344 -.112 1.456 2150 ---- ---- ---- ---- 1.416 -.117 1.533 2175 ---- ---- ---- ---- 1.492 -.122 1.614 2200 ---- ---- ---- ---- 1.572 -.126 1.698 2225 ---- ---- ---- ---- 1.655 -.132 1.787 2250 ---- ---- ---- ---- 1.743 -.136 1.879 2275 ---- ---- ---- ---- 1.834 -.142 1.976 2300 ---- ---- ---- ---- 1.931 -.146 2.077 2325 ---- ---- ---- ---- 2.031 -.152 2.183 2350 ---- ---- ---- ---- 2.135 -.158 2.293 2375 ---- ---- ---- ---- 2.244 -.163 2.407 2400 ---- ---- ---- ---- 2.358 -.168 2.526 2425 ---- ---- ---- ---- 2.475 -.173 2.648 2450 ---- ---- ---- ---- 2.597 -.178 2.775 2475 ---- ---- ---- ---- 2.723 -.184 2.907 2500 ---- ---- ---- ---- 2.853 -.189 3.042 2525 ---- ---- ---- ---- 2.987 -.194 3.181 2550 ---- ---- ---- ---- 3.125 -.200 3.325 2575 ---- ---- ---- ---- 3.267 -.205 3.472 2600 ---- ---- ---- ---- 3.413 -.210 3.623 2625 ---- ---- ---- ---- 3.563 -.215 3.778 2650 ---- ---- ---- ---- 3.716 -.220 3.936 2675 ---- ---- ---- ---- 3.873 -.224 4.097 2700 ---- ---- ---- ---- 4.033 -.229 4.262 2725 ---- ---- ---- ---- 4.196 -.234 4.430 2750 ---- ---- ---- ---- 4.362 -.238 4.600 2775 ---- ---- ---- ---- 4.530 -.243 4.773 2800 ---- ---- ---- ---- 4.702 -.247 4.949 2825 ---- ---- ---- ---- 4.876 -.252 5.128 2850 ---- ---- ---- ---- 5.052 -.256 5.308 2875 ---- ---- ---- ---- 5.231 -.260 5.491 2900 ---- ---- ---- ---- 5.412 -.264 5.676 2925 ---- ---- ---- ---- 5.595 -.268 5.863 2950 ---- ---- ---- ---- 5.779 -.272 6.051 2975 ---- ---- ---- ---- 5.966 -.276 6.242 3000 ---- ---- ---- ---- 6.155 -.279 6.434 3025 ---- ---- ---- ---- 6.345 -.283 6.628 3050 ---- ---- ---- ---- 6.537 -.286 6.823 3075 ---- ---- ---- ---- 6.730 -.290 7.020 3100 ---- ---- ---- ---- 6.925 -.293 7.218 3125 ---- ---- ---- ---- 7.121 -.297 7.418 3150 ---- ---- ---- ---- 7.318 -.300 7.618 3175 ---- ---- ---- ---- 7.517 -.303 7.820 3200 ---- ---- ---- ---- 7.717 -.306 8.023 3225 ---- ---- ---- ---- 7.918 -.310 8.228 3250 ---- ---- ---- ---- 8.120 -.313 8.433 3275 ---- ---- ---- ---- 8.323 -.316 8.639 3300 ---- ---- ---- ---- 8.528 -.318 8.846 3325 ---- ---- ---- ---- 8.733 -.321 9.054 3350 ---- ---- ---- ---- 8.939 -.324 9.263 3375 ---- ---- ---- ---- 9.146 -.327 9.473 3400 ---- ---- ---- ---- 9.354 -.330 9.684 3425 ---- ---- ---- ---- 9.563 -.333 9.896 3450 ---- ---- ---- ---- 9.773 -.335 10.108 3475 ---- ---- ---- ---- 9.984 -.338 10.322 3500 ---- ---- ---- ---- 10.195 -.341 10.536 3525 ---- ---- ---- ---- 10.408 -.343 10.751 3550 ---- ---- ---- ---- 10.621 -.345 10.966 3575 ---- ---- ---- ---- 10.835 -.348 11.183 3600 ---- ---- ---- ---- 11.050 -.350 11.400 3625 ---- ---- ---- ---- 11.266 -.352 11.618 3650 ---- ---- ---- ---- 11.482 -.355 11.837 3675 ---- ---- ---- ---- 11.699 -.357 12.056 3700 ---- ---- ---- ---- 11.917 -.360 12.277 3725 ---- ---- ---- ---- 12.136 -.362 12.498 3750 ---- ---- ---- ---- 12.356 -.363 12.719 3775 ---- ---- ---- ---- 12.576 -.366 12.942 3800 ---- ---- ---- ---- 12.797 -.368 13.165 3825 ---- ---- ---- ---- 13.019 -.369 13.388 3850 ---- ---- ---- ---- 13.241 -.372 13.613 3875 ---- ---- ---- ---- 13.464 -.374 13.838 3900 ---- ---- ---- ---- 13.688 -.375 14.063 3925 ---- ---- ---- ---- 13.912 -.377 14.289 3950 ---- ---- ---- ---- 14.137 -.379 14.516 3975 ---- ---- ---- ---- 14.362 -.381 14.743 4000 ---- ---- ---- ---- 14.588 -.383 14.971 4025 ---- ---- ---- ---- 14.815 -.384 15.199 4050 ---- ---- ---- ---- 15.042 -.386 15.428 4075 ---- ---- ---- ---- 15.269 -.388 15.657 4100 ---- ---- ---- ---- 15.498 -.389 15.887 4125 ---- ---- ---- ---- 15.726 -.391 16.117 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .160 -.012 .172 950 ---- ---- ---- ---- .172 -.013 .185 975 ---- ---- ---- ---- .185 -.013 .198 1000 ---- ---- ---- ---- .198 -.014 .212 1025 ---- ---- ---- ---- .211 -.015 .226 1050 ---- ---- ---- ---- .225 -.016 .241 1075 ---- ---- ---- ---- .239 -.017 .256 1100 ---- ---- ---- ---- .253 -.019 .272 1125 ---- ---- ---- ---- .268 -.020 .288 1150 ---- ---- ---- ---- .284 -.020 .304 1175 ---- ---- ---- ---- .299 -.022 .321 1200 ---- ---- ---- ---- .316 -.023 .339 1225 ---- ---- ---- ---- .332 -.025 .357 1250 ---- ---- ---- ---- .349 -.026 .375 1275 ---- ---- ---- ---- .367 -.027 .394 1300 ---- ---- ---- ---- .385 -.028 .413 1325 ---- ---- ---- ---- .403 -.030 .433 1350 ---- ---- ---- ---- .422 -.031 .453 1375 ---- ---- ---- ---- .441 -.032 .473 1400 ---- ---- ---- ---- .460 -.034 .494 1425 ---- ---- ---- ---- .480 -.036 .516 1450 ---- ---- ---- ---- .500 -.038 .538 1475 ---- ---- ---- ---- .521 -.039 .560 1500 ---- ---- ---- ---- .542 -.041 .583 1525 ---- ---- ---- ---- .564 -.043 .607 1550 ---- ---- ---- ---- .586 -.045 .631 1575 ---- ---- ---- ---- .610 -.046 .656 1600 ---- ---- ---- ---- .634 -.049 .683 1625 ---- ---- ---- ---- .659 -.051 .710 1650 ---- ---- ---- ---- .686 -.053 .739 1675 ---- ---- ---- ---- .713 -.056 .769 1700 ---- ---- ---- ---- .743 -.058 .801 1725 ---- ---- ---- ---- .774 -.060 .834 1750 ---- ---- ---- ---- .807 -.063 .870 1775 ---- ---- ---- ---- .843 -.065 .908 1800 ---- ---- ---- ---- .880 -.069 .949 1825 ---- ---- ---- ---- .920 -.071 .991 1850 ---- ---- ---- ---- .962 -.074 1.036 1875 ---- ---- ---- ---- 1.006 -.078 1.084 1900 ---- ---- ---- ---- 1.053 -.081 1.134 1925 ---- ---- ---- ---- 1.103 -.084 1.187 1950 ---- ---- ---- ---- 1.155 -.088 1.243 1975 ---- ---- ---- ---- 1.210 -.091 1.301 2000 ---- ---- ---- ---- 1.268 -.095 1.363 2025 ---- ---- ---- ---- 1.328 -.099 1.427 2050 ---- ---- ---- ---- 1.392 -.102 1.494 2075 ---- ---- ---- ---- 1.458 -.107 1.565 2100 ---- ---- ---- ---- 1.528 -.111 1.639 2125 ---- ---- ---- ---- 1.601 -.115 1.716 2150 ---- ---- ---- ---- 1.677 -.120 1.797 2175 ---- ---- ---- ---- 1.758 -.123 1.881 2200 ---- ---- ---- ---- 1.841 -.128 1.969 2225 ---- ---- ---- ---- 1.929 -.133 2.062 2250 ---- ---- ---- ---- 2.021 -.137 2.158 2275 ---- ---- ---- ---- 2.116 -.142 2.258 2300 ---- ---- ---- ---- 2.216 -.147 2.363 2325 ---- ---- ---- ---- 2.320 -.151 2.471 2350 ---- ---- ---- ---- 2.429 -.155 2.584 2375 ---- ---- ---- ---- 2.541 -.161 2.702 2400 ---- ---- ---- ---- 2.658 -.165 2.823 2425 ---- ---- ---- ---- 2.778 -.170 2.948 2450 ---- ---- ---- ---- 2.903 -.175 3.078 2475 ---- ---- ---- ---- 3.032 -.180 3.212 2500 ---- ---- ---- ---- 3.165 -.184 3.349 2525 ---- ---- ---- ---- 3.302 -.189 3.491 2550 ---- ---- ---- ---- 3.443 -.193 3.636 2575 ---- ---- ---- ---- 3.588 -.198 3.786 2600 ---- ---- ---- ---- 3.736 -.202 3.938 2625 ---- ---- ---- ---- 3.888 -.207 4.095 2650 ---- ---- ---- ---- 4.043 -.211 4.254 2675 ---- ---- ---- ---- 4.202 -.215 4.417 2700 ---- ---- ---- ---- 4.364 -.219 4.583 2725 ---- ---- ---- ---- 4.528 -.224 4.752 2750 ---- ---- ---- ---- 4.696 -.228 4.924 2775 ---- ---- ---- ---- 4.866 -.232 5.098 2800 ---- ---- ---- ---- 5.039 -.236 5.275 2825 ---- ---- ---- ---- 5.214 -.240 5.454 2850 ---- ---- ---- ---- 5.392 -.243 5.635 2875 ---- ---- ---- ---- 5.571 -.247 5.818 2900 ---- ---- ---- ---- 5.753 -.250 6.003 2925 ---- ---- ---- ---- 5.936 -.255 6.191 2950 ---- ---- ---- ---- 6.122 -.257 6.379 2975 ---- ---- ---- ---- 6.309 -.261 6.570 3000 ---- ---- ---- ---- 6.498 -.264 6.762 3025 ---- ---- ---- ---- 6.688 -.268 6.956 3050 ---- ---- ---- ---- 6.880 -.271 7.151 3075 ---- ---- ---- ---- 7.074 -.274 7.348 3100 ---- ---- ---- ---- 7.268 -.277 7.545 3125 ---- ---- ---- ---- 7.464 -.280 7.744 3150 ---- ---- ---- ---- 7.661 -.283 7.944 3175 ---- ---- ---- ---- 7.860 -.286 8.146 3200 ---- ---- ---- ---- 8.059 -.289 8.348 3225 ---- ---- ---- ---- 8.260 -.291 8.551 3250 ---- ---- ---- ---- 8.461 -.294 8.755 3275 ---- ---- ---- ---- 8.664 -.297 8.961 3300 ---- ---- ---- ---- 8.867 -.300 9.167 3325 ---- ---- ---- ---- 9.072 -.302 9.374 3350 ---- ---- ---- ---- 9.277 -.305 9.582 3375 ---- ---- ---- ---- 9.483 -.307 9.790 3400 ---- ---- ---- ---- 9.690 -.310 10.000 3425 ---- ---- ---- ---- 9.898 -.312 10.210 3450 ---- ---- ---- ---- 10.107 -.314 10.421 3475 ---- ---- ---- ---- 10.316 -.317 10.633 3500 ---- ---- ---- ---- 10.526 -.320 10.846 3525 ---- ---- ---- ---- 10.737 -.322 11.059 3550 ---- ---- ---- ---- 10.949 -.324 11.273 3575 ---- ---- ---- ---- 11.162 -.326 11.488 3600 ---- ---- ---- ---- 11.375 -.328 11.703 3625 ---- ---- ---- ---- 11.589 -.331 11.920 3650 ---- ---- ---- ---- 11.804 -.333 12.137 3675 ---- ---- ---- ---- 12.020 -.335 12.355 3700 ---- ---- ---- ---- 12.237 -.336 12.573 3725 ---- ---- ---- ---- 12.454 -.339 12.793 3750 ---- ---- ---- ---- 12.672 -.341 13.013 3775 ---- ---- ---- ---- 12.891 -.342 13.233 3800 ---- ---- ---- ---- 13.110 -.345 13.455 3825 ---- ---- ---- ---- 13.330 -.346 13.676 3850 ---- ---- ---- ---- 13.551 -.348 13.899 3875 ---- ---- ---- ---- 13.772 -.350 14.122 3900 ---- ---- ---- ---- 13.994 -.352 14.346 3925 ---- ---- ---- ---- 14.217 -.353 14.570 3950 ---- ---- ---- ---- 14.440 -.355 14.795 3975 ---- ---- ---- ---- 14.664 -.357 15.021 4000 ---- ---- ---- ---- 14.888 -.359 15.247 4025 ---- ---- ---- ---- 15.113 -.360 15.473 4050 ---- ---- ---- ---- 15.339 -.361 15.700 4075 ---- ---- ---- ---- 15.565 -.363 15.928 4100 ---- ---- ---- ---- 15.791 -.365 16.156 4125 ---- ---- ---- ---- 16.018 -.366 16.384 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .370 -.020 .390 1050 ---- ---- ---- ---- .390 -.021 .411 1075 ---- ---- ---- ---- .410 -.022 .432 1100 ---- ---- ---- ---- .430 -.024 .454 1125 ---- ---- ---- ---- .451 -.025 .476 1150 ---- ---- ---- ---- .473 -.026 .499 1175 ---- ---- ---- ---- .495 -.027 .522 1200 ---- ---- ---- ---- .517 -.028 .545 1225 ---- ---- ---- ---- .539 -.030 .569 1250 ---- ---- ---- ---- .562 -.031 .593 1275 ---- ---- ---- ---- .585 -.032 .617 1300 ---- ---- ---- ---- .608 -.034 .642 1325 ---- ---- ---- ---- .632 -.035 .667 1350 ---- ---- ---- ---- .656 -.037 .693 1375 ---- ---- ---- ---- .680 -.038 .718 1400 ---- ---- ---- ---- .705 -.040 .745 1425 ---- ---- ---- ---- .730 -.041 .771 1450 ---- ---- ---- ---- .755 -.043 .798 1475 ---- ---- ---- ---- .780 -.045 .825 1500 ---- ---- ---- ---- .806 -.046 .852 1525 ---- ---- ---- ---- .832 -.048 .880 1550 ---- ---- ---- ---- .858 -.050 .908 1575 ---- ---- ---- ---- .885 -.052 .937 1600 ---- ---- ---- ---- .912 -.054 .966 1625 ---- ---- ---- ---- .940 -.055 .995 1650 ---- ---- ---- ---- .968 -.057 1.025 1675 ---- ---- ---- ---- .997 -.059 1.056 1700 ---- ---- ---- ---- 1.027 -.061 1.088 1725 ---- ---- ---- ---- 1.058 -.064 1.122 1750 ---- ---- ---- ---- 1.091 -.065 1.156 1775 ---- ---- ---- ---- 1.125 -.068 1.193 1800 ---- ---- ---- ---- 1.160 -.071 1.231 1825 ---- ---- ---- ---- 1.198 -.073 1.271 1850 ---- ---- ---- ---- 1.238 -.076 1.314 1875 ---- ---- ---- ---- 1.280 -.078 1.358 1900 ---- ---- ---- ---- 1.325 -.081 1.406 1925 ---- ---- ---- ---- 1.372 -.084 1.456 1950 ---- ---- ---- ---- 1.422 -.086 1.508 1975 ---- ---- ---- ---- 1.474 -.089 1.563 2000 ---- ---- ---- ---- 1.528 -.093 1.621 2025 ---- ---- ---- ---- 1.586 -.096 1.682 2050 ---- ---- ---- ---- 1.646 -.099 1.745 2075 ---- ---- ---- ---- 1.709 -.102 1.811 2100 ---- ---- ---- ---- 1.775 -.106 1.881 2125 ---- ---- ---- ---- 1.843 -.110 1.953 2150 ---- ---- ---- ---- 1.915 -.113 2.028 2175 ---- ---- ---- ---- 1.990 -.116 2.106 2200 ---- ---- ---- ---- 2.068 -.120 2.188 2225 ---- ---- ---- ---- 2.149 -.124 2.273 2250 ---- ---- ---- ---- 2.234 -.127 2.361 2275 ---- ---- ---- ---- 2.322 -.131 2.453 2300 ---- ---- ---- ---- 2.414 -.135 2.549 2325 ---- ---- ---- ---- 2.510 -.139 2.649 2350 ---- ---- ---- ---- 2.609 -.144 2.753 2375 ---- ---- ---- ---- 2.713 -.147 2.860 2400 ---- ---- ---- ---- 2.821 -.151 2.972 2425 ---- ---- ---- ---- 2.933 -.155 3.088 2450 ---- ---- ---- ---- 3.049 -.160 3.209 2475 ---- ---- ---- ---- 3.169 -.164 3.333 2500 ---- ---- ---- ---- 3.293 -.168 3.461 2525 ---- ---- ---- ---- 3.421 -.172 3.593 2550 ---- ---- ---- ---- 3.554 -.176 3.730 2575 ---- ---- ---- ---- 3.690 -.180 3.870 2600 ---- ---- ---- ---- 3.830 -.184 4.014 2625 ---- ---- ---- ---- 3.974 -.188 4.162 2650 ---- ---- ---- ---- 4.122 -.191 4.313 2675 ---- ---- ---- ---- 4.273 -.195 4.468 2700 ---- ---- ---- ---- 4.428 -.199 4.627 2725 ---- ---- ---- ---- 4.586 -.203 4.789 2750 ---- ---- ---- ---- 4.747 -.207 4.954 2775 ---- ---- ---- ---- 4.912 -.210 5.122 2800 ---- ---- ---- ---- 5.079 -.214 5.293 2825 ---- ---- ---- ---- 5.250 -.217 5.467 2850 ---- ---- ---- ---- 5.422 -.221 5.643 2875 ---- ---- ---- ---- 5.598 -.224 5.822 2900 ---- ---- ---- ---- 5.776 -.227 6.003 2925 ---- ---- ---- ---- 5.956 -.230 6.186 2950 ---- ---- ---- ---- 6.138 -.233 6.371 2975 ---- ---- ---- ---- 6.322 -.236 6.558 3000 ---- ---- ---- ---- 6.507 -.240 6.747 3025 ---- ---- ---- ---- 6.695 -.242 6.937 3050 ---- ---- ---- ---- 6.884 -.245 7.129 3075 ---- ---- ---- ---- 7.075 -.248 7.323 3100 ---- ---- ---- ---- 7.267 -.251 7.518 3125 ---- ---- ---- ---- 7.461 -.253 7.714 3150 ---- ---- ---- ---- 7.656 -.256 7.912 3175 ---- ---- ---- ---- 7.852 -.259 8.111 3200 ---- ---- ---- ---- 8.049 -.262 8.311 3225 ---- ---- ---- ---- 8.247 -.265 8.512 3250 ---- ---- ---- ---- 8.447 -.266 8.713 3275 ---- ---- ---- ---- 8.647 -.269 8.916 3300 ---- ---- ---- ---- 8.849 -.271 9.120 3325 ---- ---- ---- ---- 9.051 -.274 9.325 3350 ---- ---- ---- ---- 9.254 -.276 9.530 3375 ---- ---- ---- ---- 9.458 -.279 9.737 3400 ---- ---- ---- ---- 9.663 -.281 9.944 3425 ---- ---- ---- ---- 9.869 -.283 10.152 3450 ---- ---- ---- ---- 10.075 -.285 10.360 3475 ---- ---- ---- ---- 10.283 -.287 10.570 3500 ---- ---- ---- ---- 10.491 -.289 10.780 3525 ---- ---- ---- ---- 10.699 -.291 10.990 3550 ---- ---- ---- ---- 10.908 -.294 11.202 3575 ---- ---- ---- ---- 11.118 -.296 11.414 3600 ---- ---- ---- ---- 11.329 -.297 11.626 3625 ---- ---- ---- ---- 11.540 -.300 11.840 3650 ---- ---- ---- ---- 11.753 -.301 12.054 3675 ---- ---- ---- ---- 11.965 -.304 12.269 3700 ---- ---- ---- ---- 12.179 -.305 12.484 3725 ---- ---- ---- ---- 12.393 -.307 12.700 3750 ---- ---- ---- ---- 12.608 -.309 12.917 3775 ---- ---- ---- ---- 12.824 -.310 13.134 3800 ---- ---- ---- ---- 13.040 -.313 13.353 3825 ---- ---- ---- ---- 13.258 -.313 13.571 3850 ---- ---- ---- ---- 13.475 -.316 13.791 3875 ---- ---- ---- ---- 13.694 -.317 14.011 3900 ---- ---- ---- ---- 13.913 -.319 14.232 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .475 -.023 .498 1050 ---- ---- ---- ---- .498 -.024 .522 1075 ---- ---- ---- ---- .522 -.025 .547 1100 ---- ---- ---- ---- .546 -.026 .572 1125 ---- ---- ---- ---- .570 -.027 .597 1150 ---- ---- ---- ---- .595 -.028 .623 1175 ---- ---- ---- ---- .619 -.030 .649 1200 ---- ---- ---- ---- .645 -.031 .676 1225 ---- ---- ---- ---- .670 -.033 .703 1250 ---- ---- ---- ---- .696 -.034 .730 1275 ---- ---- ---- ---- .722 -.035 .757 1300 ---- ---- ---- ---- .748 -.037 .785 1325 ---- ---- ---- ---- .774 -.039 .813 1350 ---- ---- ---- ---- .801 -.040 .841 1375 ---- ---- ---- ---- .828 -.041 .869 1400 ---- ---- ---- ---- .855 -.043 .898 1425 ---- ---- ---- ---- .882 -.045 .927 1450 ---- ---- ---- ---- .910 -.046 .956 1475 ---- ---- ---- ---- .938 -.048 .986 1500 ---- ---- ---- ---- .966 -.049 1.015 1525 ---- ---- ---- ---- .994 -.051 1.045 1550 ---- ---- ---- ---- 1.023 -.052 1.075 1575 ---- ---- ---- ---- 1.051 -.055 1.106 1600 ---- ---- ---- ---- 1.080 -.057 1.137 1625 ---- ---- ---- ---- 1.110 -.058 1.168 1650 ---- ---- ---- ---- 1.140 -.060 1.200 1675 ---- ---- ---- ---- 1.171 -.062 1.233 1700 ---- ---- ---- ---- 1.202 -.065 1.267 1725 ---- ---- ---- ---- 1.235 -.067 1.302 1750 ---- ---- ---- ---- 1.270 -.068 1.338 1775 ---- ---- ---- ---- 1.306 -.070 1.376 1800 ---- ---- ---- ---- 1.343 -.073 1.416 1825 ---- ---- ---- ---- 1.383 -.075 1.458 1850 ---- ---- ---- ---- 1.425 -.077 1.502 1875 ---- ---- ---- ---- 1.469 -.080 1.549 1900 ---- ---- ---- ---- 1.516 -.083 1.599 1925 ---- ---- ---- ---- 1.565 -.085 1.650 1950 ---- ---- ---- ---- 1.617 -.088 1.705 1975 ---- ---- ---- ---- 1.671 -.091 1.762 2000 ---- ---- ---- ---- 1.728 -.094 1.822 2025 ---- ---- ---- ---- 1.787 -.098 1.885 2050 ---- ---- ---- ---- 1.850 -.100 1.950 2075 ---- ---- ---- ---- 1.915 -.103 2.018 2100 ---- ---- ---- ---- 1.983 -.106 2.089 2125 ---- ---- ---- ---- 2.054 -.110 2.164 2150 ---- ---- ---- ---- 2.127 -.114 2.241 2175 ---- ---- ---- ---- 2.204 -.117 2.321 2200 ---- ---- ---- ---- 2.284 -.120 2.404 2225 ---- ---- ---- ---- 2.368 -.123 2.491 2250 ---- ---- ---- ---- 2.454 -.128 2.582 2275 ---- ---- ---- ---- 2.545 -.130 2.675 2300 ---- ---- ---- ---- 2.639 -.134 2.773 2325 ---- ---- ---- ---- 2.737 -.138 2.875 2350 ---- ---- ---- ---- 2.838 -.142 2.980 2375 ---- ---- ---- ---- 2.944 -.145 3.089 2400 ---- ---- ---- ---- 3.054 -.149 3.203 2425 ---- ---- ---- ---- 3.168 -.152 3.320 2450 ---- ---- ---- ---- 3.286 -.156 3.442 2475 ---- ---- ---- ---- 3.408 -.160 3.568 2500 ---- ---- ---- ---- 3.534 -.164 3.698 2525 ---- ---- ---- ---- 3.664 -.168 3.832 2550 ---- ---- ---- ---- 3.798 -.171 3.969 2575 ---- ---- ---- ---- 3.936 -.175 4.111 2600 ---- ---- ---- ---- 4.078 -.179 4.257 2625 ---- ---- ---- ---- 4.223 -.183 4.406 2650 ---- ---- ---- ---- 4.373 -.186 4.559 2675 ---- ---- ---- ---- 4.525 -.190 4.715 2700 ---- ---- ---- ---- 4.682 -.193 4.875 2725 ---- ---- ---- ---- 4.842 -.196 5.038 2750 ---- ---- ---- ---- 5.005 -.199 5.204 2775 ---- ---- ---- ---- 5.171 -.203 5.374 2800 ---- ---- ---- ---- 5.339 -.207 5.546 2825 ---- ---- ---- ---- 5.511 -.210 5.721 2850 ---- ---- ---- ---- 5.685 -.213 5.898 2875 ---- ---- ---- ---- 5.862 -.216 6.078 2900 ---- ---- ---- ---- 6.041 -.219 6.260 2925 ---- ---- ---- ---- 6.222 -.222 6.444 2950 ---- ---- ---- ---- 6.405 -.225 6.630 2975 ---- ---- ---- ---- 6.590 -.228 6.818 3000 ---- ---- ---- ---- 6.777 -.230 7.007 3025 ---- ---- ---- ---- 6.966 -.232 7.198 3050 ---- ---- ---- ---- 7.156 -.235 7.391 3075 ---- ---- ---- ---- 7.347 -.238 7.585 3100 ---- ---- ---- ---- 7.540 -.241 7.781 3125 ---- ---- ---- ---- 7.735 -.243 7.978 3150 ---- ---- ---- ---- 7.931 -.245 8.176 3175 ---- ---- ---- ---- 8.127 -.248 8.375 3200 ---- ---- ---- ---- 8.325 -.250 8.575 3225 ---- ---- ---- ---- 8.524 -.253 8.777 3250 ---- ---- ---- ---- 8.724 -.255 8.979 3275 ---- ---- ---- ---- 8.925 -.257 9.182 3300 ---- ---- ---- ---- 9.127 -.259 9.386 3325 ---- ---- ---- ---- 9.330 -.261 9.591 3350 ---- ---- ---- ---- 9.533 -.264 9.797 3375 ---- ---- ---- ---- 9.737 -.266 10.003 3400 ---- ---- ---- ---- 9.942 -.268 10.210 3425 ---- ---- ---- ---- 10.148 -.270 10.418 3450 ---- ---- ---- ---- 10.355 -.272 10.627 3475 ---- ---- ---- ---- 10.562 -.274 10.836 3500 ---- ---- ---- ---- 10.770 -.276 11.046 3525 ---- ---- ---- ---- 10.979 -.277 11.256 3550 ---- ---- ---- ---- 11.188 -.279 11.467 3575 ---- ---- ---- ---- 11.398 -.281 11.679 3600 ---- ---- ---- ---- 11.608 -.283 11.891 3625 ---- ---- ---- ---- 11.819 -.285 12.104 3650 ---- ---- ---- ---- 12.031 -.287 12.318 3675 ---- ---- ---- ---- 12.244 -.289 12.533 3700 ---- ---- ---- ---- 12.457 -.291 12.748 3725 ---- ---- ---- ---- 12.671 -.292 12.963 3750 ---- ---- ---- ---- 12.886 -.294 13.180 3775 ---- ---- ---- ---- 13.101 -.296 13.397 3800 ---- ---- ---- ---- 13.318 -.297 13.615 3825 ---- ---- ---- ---- 13.535 -.298 13.833 3850 ---- ---- ---- ---- 13.752 -.300 14.052 3875 ---- ---- ---- ---- 13.970 -.302 14.272 3900 ---- ---- ---- ---- 14.189 -.303 14.492 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .626 -.026 .652 1050 ---- ---- ---- ---- .654 -.027 .681 1075 ---- ---- ---- ---- .682 -.028 .710 1100 ---- ---- ---- ---- .710 -.029 .739 1125 ---- ---- ---- ---- .738 -.030 .768 1150 ---- ---- ---- ---- .767 -.031 .798 1175 ---- ---- ---- ---- .795 -.033 .828 1200 ---- ---- ---- ---- .824 -.035 .859 1225 ---- ---- ---- ---- .853 -.036 .889 1250 ---- ---- ---- ---- .883 -.037 .920 1275 ---- ---- ---- ---- .912 -.039 .951 1300 ---- ---- ---- ---- .942 -.040 .982 1325 ---- ---- ---- ---- .972 -.041 1.013 1350 ---- ---- ---- ---- 1.001 -.043 1.044 1375 ---- ---- ---- ---- 1.032 -.044 1.076 1400 ---- ---- ---- ---- 1.062 -.046 1.108 1425 ---- ---- ---- ---- 1.092 -.048 1.140 1450 ---- ---- ---- ---- 1.123 -.049 1.172 1475 ---- ---- ---- ---- 1.153 -.051 1.204 1500 ---- ---- ---- ---- 1.184 -.052 1.236 1525 ---- ---- ---- ---- 1.215 -.054 1.269 1550 ---- ---- ---- ---- 1.245 -.056 1.301 1575 ---- ---- ---- ---- 1.276 -.058 1.334 1600 ---- ---- ---- ---- 1.308 -.059 1.367 1625 ---- ---- ---- ---- 1.339 -.061 1.400 1650 ---- ---- ---- ---- 1.371 -.063 1.434 1675 ---- ---- ---- ---- 1.404 -.065 1.469 1700 ---- ---- ---- ---- 1.438 -.067 1.505 1725 ---- ---- ---- ---- 1.473 -.069 1.542 1750 ---- ---- ---- ---- 1.509 -.071 1.580 1775 ---- ---- ---- ---- 1.547 -.073 1.620 1800 ---- ---- ---- ---- 1.587 -.075 1.662 1825 ---- ---- ---- ---- 1.629 -.077 1.706 1850 ---- ---- ---- ---- 1.673 -.080 1.753 1875 ---- ---- ---- ---- 1.719 -.082 1.801 1900 ---- ---- ---- ---- 1.768 -.085 1.853 1925 ---- ---- ---- ---- 1.820 -.087 1.907 1950 ---- ---- ---- ---- 1.874 -.090 1.964 1975 ---- ---- ---- ---- 1.931 -.092 2.023 2000 ---- ---- ---- ---- 1.990 -.095 2.085 2025 ---- ---- ---- ---- 2.052 -.098 2.150 2050 ---- ---- ---- ---- 2.117 -.101 2.218 2075 ---- ---- ---- ---- 2.185 -.104 2.289 2100 ---- ---- ---- ---- 2.255 -.107 2.362 2125 ---- ---- ---- ---- 2.329 -.110 2.439 2150 ---- ---- ---- ---- 2.405 -.113 2.518 2175 ---- ---- ---- ---- 2.484 -.116 2.600 2200 ---- ---- ---- ---- 2.567 -.119 2.686 2225 ---- ---- ---- ---- 2.653 -.122 2.775 2250 ---- ---- ---- ---- 2.742 -.126 2.868 2275 ---- ---- ---- ---- 2.835 -.129 2.964 2300 ---- ---- ---- ---- 2.931 -.132 3.063 2325 ---- ---- ---- ---- 3.031 -.136 3.167 2350 ---- ---- ---- ---- 3.135 -.139 3.274 2375 ---- ---- ---- ---- 3.243 -.143 3.386 2400 ---- ---- ---- ---- 3.356 -.145 3.501 2425 ---- ---- ---- ---- 3.472 -.149 3.621 2450 ---- ---- ---- ---- 3.592 -.153 3.745 2475 ---- ---- ---- ---- 3.717 -.156 3.873 2500 ---- ---- ---- ---- 3.845 -.160 4.005 2525 ---- ---- ---- ---- 3.978 -.162 4.140 2550 ---- ---- ---- ---- 4.114 -.166 4.280 2575 ---- ---- ---- ---- 4.254 -.170 4.424 2600 ---- ---- ---- ---- 4.398 -.173 4.571 2625 ---- ---- ---- ---- 4.546 -.176 4.722 2650 ---- ---- ---- ---- 4.698 -.179 4.877 2675 ---- ---- ---- ---- 4.853 -.182 5.035 2700 ---- ---- ---- ---- 5.012 -.185 5.197 2725 ---- ---- ---- ---- 5.173 -.189 5.362 2750 ---- ---- ---- ---- 5.339 -.191 5.530 2775 ---- ---- ---- ---- 5.507 -.194 5.701 2800 ---- ---- ---- ---- 5.678 -.197 5.875 2825 ---- ---- ---- ---- 5.851 -.201 6.052 2850 ---- ---- ---- ---- 6.028 -.203 6.231 2875 ---- ---- ---- ---- 6.206 -.206 6.412 2900 ---- ---- ---- ---- 6.387 -.209 6.596 2925 ---- ---- ---- ---- 6.570 -.211 6.781 2950 ---- ---- ---- ---- 6.755 -.214 6.969 2975 ---- ---- ---- ---- 6.942 -.216 7.158 3000 ---- ---- ---- ---- 7.130 -.219 7.349 3025 ---- ---- ---- ---- 7.320 -.221 7.541 3050 ---- ---- ---- ---- 7.512 -.223 7.735 3075 ---- ---- ---- ---- 7.705 -.225 7.930 3100 ---- ---- ---- ---- 7.899 -.228 8.127 3125 ---- ---- ---- ---- 8.095 -.230 8.325 3150 ---- ---- ---- ---- 8.292 -.232 8.524 3175 ---- ---- ---- ---- 8.490 -.234 8.724 3200 ---- ---- ---- ---- 8.689 -.236 8.925 3225 ---- ---- ---- ---- 8.889 -.239 9.128 3250 ---- ---- ---- ---- 9.090 -.241 9.331 3275 ---- ---- ---- ---- 9.291 -.243 9.534 3300 ---- ---- ---- ---- 9.494 -.245 9.739 3325 ---- ---- ---- ---- 9.698 -.246 9.944 3350 ---- ---- ---- ---- 9.902 -.249 10.151 3375 ---- ---- ---- ---- 10.107 -.251 10.358 3400 ---- ---- ---- ---- 10.313 -.252 10.565 3425 ---- ---- ---- ---- 10.519 -.254 10.773 3450 ---- ---- ---- ---- 10.726 -.256 10.982 3475 ---- ---- ---- ---- 10.934 -.258 11.192 3500 ---- ---- ---- ---- 11.142 -.260 11.402 3525 ---- ---- ---- ---- 11.351 -.262 11.613 3550 ---- ---- ---- ---- 11.561 -.263 11.824 3575 ---- ---- ---- ---- 11.771 -.265 12.036 3600 ---- ---- ---- ---- 11.982 -.266 12.248 3625 ---- ---- ---- ---- 12.193 -.268 12.461 3650 ---- ---- ---- ---- 12.405 -.270 12.675 3675 ---- ---- ---- ---- 12.618 -.271 12.889 3700 ---- ---- ---- ---- 12.831 -.273 13.104 3725 ---- ---- ---- ---- 13.046 -.274 13.320 3750 ---- ---- ---- ---- 13.260 -.276 13.536 3775 ---- ---- ---- ---- 13.476 -.277 13.753 3800 ---- ---- ---- ---- 13.692 -.279 13.971 3825 ---- ---- ---- ---- 13.909 -.280 14.189 3850 ---- ---- ---- ---- 14.127 -.281 14.408 3875 ---- ---- ---- ---- 14.345 -.283 14.628 3900 ---- ---- ---- ---- 14.564 -.284 14.848 3925 ---- ---- ---- ---- 14.783 -.286 15.069 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.104 -.042 1.146 1325 ---- ---- ---- ---- 1.136 -.044 1.180 1350 ---- ---- ---- ---- 1.169 -.045 1.214 1375 ---- ---- ---- ---- 1.202 -.046 1.248 1400 ---- ---- ---- ---- 1.234 -.048 1.282 1425 ---- ---- ---- ---- 1.267 -.050 1.317 1450 ---- ---- ---- ---- 1.300 -.051 1.351 1475 ---- ---- ---- ---- 1.333 -.052 1.385 1500 ---- ---- ---- ---- 1.366 -.054 1.420 1525 ---- ---- ---- ---- 1.399 -.056 1.455 1550 ---- ---- ---- ---- 1.432 -.057 1.489 1575 ---- ---- ---- ---- 1.465 -.059 1.524 1600 ---- ---- ---- ---- 1.498 -.061 1.559 1625 ---- ---- ---- ---- 1.531 -.063 1.594 1650 ---- ---- ---- ---- 1.565 -.064 1.629 1675 ---- ---- ---- ---- 1.599 -.066 1.665 1700 ---- ---- ---- ---- 1.634 -.068 1.702 1725 ---- ---- ---- ---- 1.669 -.071 1.740 1750 ---- ---- ---- ---- 1.706 -.073 1.779 1775 ---- ---- ---- ---- 1.745 -.074 1.819 1800 ---- ---- ---- ---- 1.784 -.077 1.861 1825 ---- ---- ---- ---- 1.826 -.079 1.905 1850 ---- ---- ---- ---- 1.870 -.081 1.951 1875 ---- ---- ---- ---- 1.916 -.084 2.000 1900 ---- ---- ---- ---- 1.965 -.086 2.051 1925 ---- ---- ---- ---- 2.017 -.088 2.105 1950 ---- ---- ---- ---- 2.071 -.090 2.161 1975 ---- ---- ---- ---- 2.127 -.093 2.220 2000 ---- ---- ---- ---- 2.187 -.095 2.282 2025 ---- ---- ---- ---- 2.249 -.098 2.347 2050 ---- ---- ---- ---- 2.314 -.101 2.415 2075 ---- ---- ---- ---- 2.381 -.104 2.485 2100 ---- ---- ---- ---- 2.452 -.106 2.558 2125 ---- ---- ---- ---- 2.525 -.109 2.634 2150 ---- ---- ---- ---- 2.601 -.112 2.713 2175 ---- ---- ---- ---- 2.680 -.115 2.795 2200 ---- ---- ---- ---- 2.762 -.118 2.880 2225 ---- ---- ---- ---- 2.848 -.121 2.969 2250 ---- ---- ---- ---- 2.936 -.125 3.061 2275 ---- ---- ---- ---- 3.028 -.128 3.156 2300 ---- ---- ---- ---- 3.124 -.131 3.255 2325 ---- ---- ---- ---- 3.223 -.134 3.357 2350 ---- ---- ---- ---- 3.327 -.136 3.463 2375 ---- ---- ---- ---- 3.434 -.140 3.574 2400 ---- ---- ---- ---- 3.545 -.143 3.688 2425 ---- ---- ---- ---- 3.660 -.146 3.806 2450 ---- ---- ---- ---- 3.779 -.150 3.929 2475 ---- ---- ---- ---- 3.903 -.153 4.056 2500 ---- ---- ---- ---- 4.030 -.156 4.186 2525 ---- ---- ---- ---- 4.162 -.159 4.321 2550 ---- ---- ---- ---- 4.297 -.163 4.460 2575 ---- ---- ---- ---- 4.437 -.165 4.602 2600 ---- ---- ---- ---- 4.580 -.169 4.749 2625 ---- ---- ---- ---- 4.727 -.172 4.899 2650 ---- ---- ---- ---- 4.878 -.175 5.053 2675 ---- ---- ---- ---- 5.033 -.177 5.210 2700 ---- ---- ---- ---- 5.191 -.180 5.371 2725 ---- ---- ---- ---- 5.352 -.184 5.536 2750 ---- ---- ---- ---- 5.517 -.186 5.703 2775 ---- ---- ---- ---- 5.685 -.189 5.874 2800 ---- ---- ---- ---- 5.856 -.192 6.048 2825 ---- ---- ---- ---- 6.030 -.194 6.224 2850 ---- ---- ---- ---- 6.206 -.197 6.403 2875 ---- ---- ---- ---- 6.385 -.200 6.585 2900 ---- ---- ---- ---- 6.566 -.202 6.768 2925 ---- ---- ---- ---- 6.749 -.205 6.954 2950 ---- ---- ---- ---- 6.935 -.207 7.142 2975 ---- ---- ---- ---- 7.122 -.209 7.331 3000 ---- ---- ---- ---- 7.311 -.211 7.522 3025 ---- ---- ---- ---- 7.501 -.214 7.715 3050 ---- ---- ---- ---- 7.693 -.216 7.909 3075 ---- ---- ---- ---- 7.887 -.218 8.105 3100 ---- ---- ---- ---- 8.082 -.220 8.302 3125 ---- ---- ---- ---- 8.278 -.223 8.501 3150 ---- ---- ---- ---- 8.476 -.225 8.701 3175 ---- ---- ---- ---- 8.675 -.227 8.902 3200 ---- ---- ---- ---- 8.876 -.228 9.104 3225 ---- ---- ---- ---- 9.077 -.231 9.308 3250 ---- ---- ---- ---- 9.280 -.232 9.512 3275 ---- ---- ---- ---- 9.483 -.235 9.718 3300 ---- ---- ---- ---- 9.688 -.236 9.924 3325 ---- ---- ---- ---- 9.893 -.238 10.131 3350 ---- ---- ---- ---- 10.099 -.239 10.338 3375 ---- ---- ---- ---- 10.305 -.241 10.546 3400 ---- ---- ---- ---- 10.511 -.244 10.755 3425 ---- ---- ---- ---- 10.718 -.245 10.963 3450 ---- ---- ---- ---- 10.925 -.247 11.172 3475 ---- ---- ---- ---- 11.132 -.248 11.380 3500 ---- ---- ---- ---- 11.338 -.250 11.588 3525 ---- ---- ---- ---- 11.545 -.251 11.796 3550 ---- ---- ---- ---- 11.751 -.253 12.004 3575 ---- ---- ---- ---- 11.957 -.255 12.212 3600 ---- ---- ---- ---- 12.163 -.257 12.420 3625 ---- ---- ---- ---- 12.369 -.258 12.627 3650 ---- ---- ---- ---- 12.575 -.260 12.835 3675 ---- ---- ---- ---- 12.782 -.261 13.043 3700 ---- ---- ---- ---- 12.988 -.264 13.252 3725 ---- ---- ---- ---- 13.196 -.265 13.461 3750 ---- ---- ---- ---- 13.403 -.267 13.670 3775 ---- ---- ---- ---- 13.612 -.268 13.880 3800 ---- ---- ---- ---- 13.821 -.270 14.091 3825 ---- ---- ---- ---- 14.031 -.271 14.302 3850 ---- ---- ---- ---- 14.241 -.273 14.514 3875 ---- ---- ---- ---- 14.452 -.275 14.727 3900 ---- ---- ---- ---- 14.664 -.276 14.940 3925 ---- ---- ---- ---- 14.877 -.277 15.154 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.543 -.059 1.602 1600 ---- ---- ---- ---- 1.591 -.060 1.651 1625 ---- ---- ---- ---- 1.638 -.063 1.701 1650 ---- ---- ---- ---- 1.687 -.064 1.751 1675 ---- ---- ---- ---- 1.736 -.066 1.802 1700 ---- ---- ---- ---- 1.785 -.069 1.854 1725 ---- ---- ---- ---- 1.836 -.070 1.906 1750 ---- ---- ---- ---- 1.886 -.073 1.959 1775 ---- ---- ---- ---- 1.938 -.074 2.012 1800 ---- ---- ---- ---- 1.989 -.077 2.066 1825 ---- ---- ---- ---- 2.042 -.079 2.121 1850 ---- ---- ---- ---- 2.095 -.081 2.176 1875 ---- ---- ---- ---- 2.148 -.084 2.232 1900 ---- ---- ---- ---- 2.202 -.086 2.288 1925 ---- ---- ---- ---- 2.258 -.088 2.346 1950 ---- ---- ---- ---- 2.314 -.091 2.405 1975 ---- ---- ---- ---- 2.372 -.093 2.465 2000 ---- ---- ---- ---- 2.432 -.095 2.527 2025 ---- ---- ---- ---- 2.493 -.098 2.591 2050 ---- ---- ---- ---- 2.557 -.100 2.657 2075 ---- ---- ---- ---- 2.623 -.103 2.726 2100 ---- ---- ---- ---- 2.693 -.105 2.798 2125 ---- ---- ---- ---- 2.765 -.108 2.873 2150 ---- ---- ---- ---- 2.841 -.110 2.951 2175 ---- ---- ---- ---- 2.920 -.113 3.033 2200 ---- ---- ---- ---- 3.003 -.116 3.119 2225 ---- ---- ---- ---- 3.089 -.119 3.208 2250 ---- ---- ---- ---- 3.179 -.123 3.302 2275 ---- ---- ---- ---- 3.273 -.125 3.398 2300 ---- ---- ---- ---- 3.371 -.128 3.499 2325 ---- ---- ---- ---- 3.473 -.131 3.604 2350 ---- ---- ---- ---- 3.578 -.134 3.712 2375 ---- ---- ---- ---- 3.688 -.137 3.825 2400 ---- ---- ---- ---- 3.801 -.140 3.941 2425 ---- ---- ---- ---- 3.918 -.143 4.061 2450 ---- ---- ---- ---- 4.040 -.145 4.185 2475 ---- ---- ---- ---- 4.165 -.149 4.314 2500 ---- ---- ---- ---- 4.294 -.152 4.446 2525 ---- ---- ---- ---- 4.427 -.155 4.582 2550 ---- ---- ---- ---- 4.564 -.158 4.722 2575 ---- ---- ---- ---- 4.705 -.160 4.865 2600 ---- ---- ---- ---- 4.850 -.163 5.013 2625 ---- ---- ---- ---- 4.998 -.166 5.164 2650 ---- ---- ---- ---- 5.150 -.169 5.319 2675 ---- ---- ---- ---- 5.306 -.172 5.478 2700 ---- ---- ---- ---- 5.466 -.174 5.640 2725 ---- ---- ---- ---- 5.629 -.177 5.806 2750 ---- ---- ---- ---- 5.796 -.179 5.975 2775 ---- ---- ---- ---- 5.965 -.182 6.147 2800 ---- ---- ---- ---- 6.138 -.184 6.322 2825 ---- ---- ---- ---- 6.313 -.187 6.500 2850 ---- ---- ---- ---- 6.491 -.189 6.680 2875 ---- ---- ---- ---- 6.672 -.191 6.863 2900 ---- ---- ---- ---- 6.855 -.193 7.048 2925 ---- ---- ---- ---- 7.040 -.196 7.236 2950 ---- ---- ---- ---- 7.226 -.199 7.425 2975 ---- ---- ---- ---- 7.415 -.200 7.615 3000 ---- ---- ---- ---- 7.605 -.203 7.808 3025 ---- ---- ---- ---- 7.797 -.205 8.002 3050 ---- ---- ---- ---- 7.990 -.207 8.197 3075 ---- ---- ---- ---- 8.185 -.209 8.394 3100 ---- ---- ---- ---- 8.382 -.210 8.592 3125 ---- ---- ---- ---- 8.579 -.213 8.792 3150 ---- ---- ---- ---- 8.778 -.215 8.993 3175 ---- ---- ---- ---- 8.979 -.216 9.195 3200 ---- ---- ---- ---- 9.180 -.218 9.398 3225 ---- ---- ---- ---- 9.383 -.219 9.602 3250 ---- ---- ---- ---- 9.586 -.222 9.808 3275 ---- ---- ---- ---- 9.791 -.223 10.014 3300 ---- ---- ---- ---- 9.996 -.225 10.221 3325 ---- ---- ---- ---- 10.203 -.226 10.429 3350 ---- ---- ---- ---- 10.409 -.228 10.637 3375 ---- ---- ---- ---- 10.616 -.230 10.846 3400 ---- ---- ---- ---- 10.824 -.231 11.055 3425 ---- ---- ---- ---- 11.031 -.233 11.264 3450 ---- ---- ---- ---- 11.239 -.234 11.473 3475 ---- ---- ---- ---- 11.446 -.236 11.682 3500 ---- ---- ---- ---- 11.653 -.238 11.891 3525 ---- ---- ---- ---- 11.860 -.239 12.099 3550 ---- ---- ---- ---- 12.066 -.241 12.307 3575 ---- ---- ---- ---- 12.273 -.242 12.515 3600 ---- ---- ---- ---- 12.479 -.244 12.723 3625 ---- ---- ---- ---- 12.685 -.245 12.930 3650 ---- ---- ---- ---- 12.891 -.247 13.138 3675 ---- ---- ---- ---- 13.097 -.249 13.346 3700 ---- ---- ---- ---- 13.304 -.250 13.554 3725 ---- ---- ---- ---- 13.511 -.252 13.763 3750 ---- ---- ---- ---- 13.719 -.253 13.972 3775 ---- ---- ---- ---- 13.927 -.254 14.181 3800 ---- ---- ---- ---- 14.136 -.255 14.391 3825 ---- ---- ---- ---- 14.345 -.257 14.602 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- 7.420B 6.839A 6.839A 7.389 +.534 6.855 1800 ---- 7.170B 6.589A 6.589A 7.139 +.534 6.605 1825 ---- 6.920B 6.339A 6.339A 6.889 +.534 6.355 1850 ---- 6.667B 6.089A 6.089A 6.639 +.534 6.105 1875 ---- 6.417B 5.839A 5.839A 6.389 +.534 5.855 1900 ---- 6.167B 5.589A 5.589A 6.139 +.534 5.605 1925 ---- 5.917B 5.339A 5.339A 5.889 +.534 5.355 1950 ---- 5.667B 5.089A 5.089A 5.639 +.534 5.105 1975 ---- 5.417B 4.839A 4.839A 5.389 +.534 4.855 2000 ---- 5.167B 4.589A 4.589A 5.139 +.534 4.605 2025 ---- 4.917B 4.339A 4.339A 4.889 +.534 4.355 2050 ---- 4.667B 4.089A 4.089A 4.639 +.534 4.105 2075 ---- 4.417B 3.839A 3.839A 4.389 +.534 3.855 2100 ---- 4.167B 3.589A 3.589A 4.139 +.534 3.605 2125 ---- 3.917B 3.339A 3.339A 3.889 +.534 3.355 2150 ---- 3.667B 3.089A 3.089A 3.639 +.534 3.105 2175 ---- 3.417B 2.816A 3.417B 3.389 +.534 2.855 2185 ---- 3.317B 2.742A 3.317B 3.289 +.534 2.755 2190 ---- 3.267B 2.666A 3.267B 3.239 +.534 2.705 2195 ---- 3.217B 2.616A 3.217B 3.189 +.534 2.655 2200 ---- 3.167B 2.566A 3.167B 3.139 +.534 2.605 2205 ---- 3.117B 2.516A 3.117B 3.089 +.534 2.555 2210 ---- 3.067B 2.466A 3.067B 3.039 +.534 2.505 2215 ---- 3.017B 2.416A 3.017B 2.989 +.533 2.456 2220 ---- 2.967B 2.366A 2.967B 2.939 +.533 2.406 2225 ---- 2.936B 2.318A 2.936B 2.889 +.533 2.356 2230 ---- 2.867B 2.268A 2.867B 2.839 +.533 2.306 2235 ---- 2.818B 2.218A 2.818B 2.789 +.533 2.256 2240 ---- 2.786B 2.168A 2.786B 2.739 +.532 2.207 2245 ---- 2.736B 2.118A 2.736B 2.689 +.532 2.157 3 2250 ---- 2.686B 2.068A 2.686B 2.639 +.532 2.107 2255 ---- 2.636B 2.018A 2.636B 2.589 +.531 2.058 2260 ---- 2.586B 1.968A 2.586B 2.539 +.531 2.008 2265 ---- 2.536B 1.918A 2.536B 2.489 +.531 1.958 2270 ---- 2.486B 1.870A 2.486B 2.439 +.530 1.909 2275 ---- 2.436B 1.820A 2.436B 2.389 +.530 1.859 1 2280 ---- 2.386B 1.770A 2.386B 2.340 +.530 1.810 2285 ---- 2.336B 1.722A 2.336B 2.290 +.530 1.760 4 2290 ---- 2.287B 1.671A 2.287B 2.240 +.529 1.711 1 2295 ---- 2.237B 1.623A 2.237B 2.190 +.528 1.662 1 2300 ---- 2.187B 1.572A 2.187B 2.140 +.528 1.612 1 2305 ---- 2.137B 1.524A 2.137B 2.090 +.527 1.563 3 2310 ---- 2.087B 1.473A 2.087B 2.041 +.527 1.514 5 2315 ---- 2.037B 1.425A 2.037B 1.991 +.526 1.465 3 2320 ---- 1.988B 1.374A 1.988B 1.941 +.526 1.415 1 2325 ---- 1.938B 1.326A 1.938B 1.891 +.525 1.366 7 2330 ---- 1.888B 1.278A 1.888B 1.842 +.525 1.317 2335 ---- 1.838B 1.229A 1.838B 1.792 +.523 1.269 10 2340 ---- 1.789B 1.179A 1.789B 1.742 +.522 1.220 7 2345 ---- 1.739B 1.131A 1.739B 1.693 +.521 1.172 4 2350 ---- 1.689B 1.083A 1.689B 1.643 +.519 1.124 1 12 2355 ---- 1.640B 1.035A 1.640B 1.594 +.518 1.076 1 2360 ---- 1.590B .987A 1.590B 1.544 +.515 1.029 5 2365 ---- 1.541B .939A 1.541B 1.495 +.513 1 .982 2 2370 ---- 1.492B .891A 1.492B 1.445 +.510 .935 7 2375 ---- 1.442B .846A 1.442B 1.396 +.507 .889 13 2380 ---- 1.393B .798A 1.393B 1.347 +.503 1 .844 2385 ---- 1.344B .753A 1.344B 1.298 +.499 .799 2390 ---- 1.295B .708A 1.295B 1.249 +.494 .755 2395 ---- 1.246B .666A 1.246B 1.200 +.489 .711 7 2400 ---- 1.198B .623A 1.198B 1.152 +.483 .669 4 2405 ---- 1.149B .581A 1.149B 1.103 +.475 .628 2410 ---- 1.101B .540A 1.101B 1.055 +.467 .588 1 2415 ---- 1.053B .500A 1.053B 1.008 +.459 .549 2420 .969 1.005B .464A .898A .960 +.448 2 .512 12 2425 ---- .957B .428A .957B .914 +.438 .476 1 2430 .441 .910B .393A .910B .867 +.425 2 .442 2435 ---- .864B .361A .864B .822 +.413 .409 100 2440 ---- .818B .329A .818B .777 +.399 .378 6 2445 ---- .772B .301A .772B .732 +.384 .348 2450 ---- .728B .272A .728B .689 +.370 .319 106 2455 ---- .684B .247A .684B .646 +.353 .293 23 49 2460 ---- .641B .223A .641B .604 +.337 .267 5 18 2465 ---- .600B .201A .600B .563 +.320 .243 7 2470 .232 .559B .181A .558B .524 +.303 38 .221 2 10 2475 ---- .519B .162A .519B .486 +.286 .200 39 39 2480 ---- .481B .144A .481B .449 +.268 .181 15 19 2485 ---- .446B .129A .445B .414 +.251 .163 11 25 2490 ---- .410B .114A .409B .380 +.233 7 .147 8 12 2495 ---- .378B .101A .377B .349 +.217 .132 2500 .104 .347B .089A .346B .319 +.201 39 .118 6 19 2505 .232 .321B .079A .252A .291 +.185 8 .106 20 2510 .095 .293B .071A .293B .265 +.170 10 .095 4 7 2515 .189 .265B .062A .265B .241 +.156 2 .085 2520 .069 .242B .055A .184A .218 +.142 11 .076 26 10 2525 .161 .218B .049A .165A .196 +.128 24 .068 11 12 2530 .145 .197B .044A .187B .176 +.115 6 .061 2535 ---- .177B .039A .177B .158 +.103 .055 6 5 2540 ---- .158B .036A .158B .141 +.091 .050 2545 .137 .142B .032A .134B .126 +.081 10 .045 20 2550 .051 .129 .026 .092A .112 +.072 14 .040 10 21 2555 .091 .113B .026A .113B .099 +.062 8 .037 10 2560 .084 .101B .023A .072A .087 +.054 10 .033 10 2565 ---- .090B .021A .090B .077 +.047 .030 1 23 2570 .065 .080B .019A .054A .068 +.041 1 .027 2575 .061 .071B .017A .069B .060 +.035 4 .025 8 2600 .017 .040 .011A .028A .032 +.017 8 .015 16 16 2625 .020 .023B .018 .017A .018 +.009 2 .009 15 10 2650 .013 .013 .013 .011A .011 +.005 1 .006 38 39 2675 ---- ---- ---- ---- .007 +.003 .004 2700 ---- .004B ---- ---- .006 +.003 .003 18 39 2725 ---- ---- ---- ---- .004 +.002 .002 13 2750 ---- ---- ---- ---- .004 +.003 .001 5 5 2775 ---- .002B ---- .002B .003 +.002 .001 2800 ---- ---- ---- ---- .003 +.002 .001 2825 ---- ---- ---- ---- .003 +.002 .001 2 2850 ---- ---- ---- ---- .003 +.002 .001 2875 ---- ---- ---- ---- .003 +.002 .001 2900 ---- ---- ---- ---- .002 +.001 .001 3 2925 ---- ---- ---- ---- .002 +.001 .001 2950 ---- ---- ---- ---- .002 +.001 .001 2975 ---- ---- ---- ---- .002 +.001 .001 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 .002 .002 .002 .002 .001 .000 5 .001 5 2125 ---- ---- ---- ---- .001 .000 .001 2150 ---- ---- ---- ---- .001 .000 .001 2175 ---- ---- ---- ---- .001 .000 .001 5 2185 ---- ---- ---- ---- .001 .000 .001 2190 ---- ---- ---- ---- .001 .000 .001 2195 ---- ---- ---- ---- .001 .000 .001 2200 ---- ---- ---- ---- .001 .000 .001 18 2205 ---- ---- ---- ---- .001 .000 .001 7 2210 ---- ---- ---- ---- .001 .000 .001 19 2215 ---- ---- ---- ---- .001 .000 .001 4 2220 ---- ---- ---- ---- .001 -.001 .002 15 2225 ---- ---- ---- ---- .001 -.001 .002 6 2230 ---- ---- ---- ---- .001 -.001 .002 8 2235 ---- ---- ---- ---- .001 -.001 .002 5 2240 ---- ---- ---- ---- .001 -.001 .002 9 2245 ---- ---- ---- ---- .001 -.002 .003 2250 ---- ---- ---- ---- .001 -.002 .003 19 2255 ---- ---- ---- ---- .001 -.002 .003 7 2260 ---- ---- .003A .003A .001 -.003 .004 2265 ---- ---- .003A .003A .001 -.003 .004 28 2270 ---- ---- ---- ---- .001 -.003 .004 4 2275 ---- ---- .004A .004A .001 -.004 .005 16 2280 ---- ---- .004A .004A .001 -.004 .005 7 2285 ---- ---- .004A .004A .001 -.005 .006 18 30 2290 ---- ---- .004A .004A .001 -.006 .007 2295 ---- ---- .004A .004A .002 -.005 .007 4 2300 ---- ---- .004A .004A .002 -.006 .008 19 2305 ---- ---- .004A .004A .002 -.007 .009 6 2310 ---- ---- .004A .004A .002 -.007 .009 2 2315 ---- ---- .005A .005A .002 -.008 .010 9 2320 ---- ---- .005A .005A .003 -.008 .011 2325 ---- ---- .005A .005A .003 -.009 .012 2330 ---- ---- .005A .005A .003 -.010 .013 6 2335 ---- ---- .005A .005A .003 -.011 .014 6 2340 ---- ---- .006A .006A .004 -.012 .016 26 2345 ---- ---- .006A .006A .004 -.013 .017 25 2350 ---- ---- .007A .007A .005 -.014 1 .019 1 3 2355 ---- ---- .007A .007A .005 -.017 .022 1 2360 .007 .007 .007 .007 .006 -.018 1 .024 10 127 2365 ---- ---- .008A .008A .006 -.021 1 .027 11 2370 ---- ---- .008A .008A .007 -.024 .031 3 2375 .009 .009 .009 .009 .008 -.027 10 .035 3 50 2380 .009 .009 .009 .009 .008 -.031 10 .039 2 2 2385 ---- ---- .010A .010A .009 -.035 .044 2390 ---- ---- .011A .011A .010 -.040 .050 1 3 2395 ---- ---- .012A .012A .012 -.045 .057 7 2400 .047 .047 .013A .020B .013 -.052 36 .065 12 118 2405 .045 .045 .015A .061B .015 -.058 2 .073 2 14 2410 .065 .065 .017A .017A .017 -.066 2 .083 1 10 2415 .059 .059 .019A .080B .019 -.076 3 .095 3 7 2420 ---- ---- .021A .021A .022 -.085 .107 15 2425 ---- ---- .023A .023A .025 -.096 .121 51 44 2430 ---- ---- .027A .027A .029 -.108 .137 2 2435 .098 .098 .030A .030A .033 -.121 20 .154 16 6 2440 .042 .042 .034A .041B .038 -.135 12 .173 31 2445 ---- ---- .039A .039A .043 -.150 .193 6 6 2450 ---- ---- .044A .044A .050 -.164 1 .214 2 35 2455 ---- ---- .051A .051A .057 -.181 .238 5 40 2460 .082 .082 .058A .058A .065 -.197 14 .262 8 22 2465 ---- ---- .066A .066A .075 -.213 .288 2470 .115 .115 .076A .076A .085 -.231 17 .316 3 3 2475 ---- ---- .087A .087A .097 -.248 .345 7 6 2480 ---- ---- .099A .099A .110 -.266 .376 2485 .119 .119 .115A .144B .125 -.283 4 .408 2490 ---- .443B .130A .130A .141 -.300 .441 2495 ---- .480B .148A .148A .160 -.316 .476 2500 .237 .519B .162 .180B .180 -.333 91 .513 2505 ---- .558B .186A .186A .202 -.349 .551 2510 .289 .600B .208A .284B .226 -.364 3 .590 2515 ---- .642B .231A .231A .251 -.379 .630 2520 ---- .685B .259A .259A .279 -.392 .671 2525 ---- .730B .286A .286A .307 -.406 .713 2530 .321 .774B .314A .371B .337 -.419 3 .756 2535 ---- .819B .344A .344A .369 -.431 .800 2540 ---- .867B .376A .376A .402 -.442 .844 2545 ---- .912B .409A .409A .437 -.452 .889 1 1 2550 .852 .960B .444A .960B .472 -.463 1 .935 2 2555 .897 1.006B .479A 1.005B .510 -.471 1 .981 2560 .526 1.053B .517A .560 .548 -.480 15 1.028 1 1 2565 ---- 1.101B .555A .555A .588 -.486 1.074 2570 .711 1.149B .595A .595A .629 -.493 1 1.122 2575 .762 1.198B .636A .636A .671 -.498 1 1.169 2600 ---- 1.443B .854A .854A .893 -.517 1.410 2625 ---- 1.689B 1.089A 1.089A 1.129 -.525 1.654 2650 ---- 1.938B 1.329A 1.329A 1.372 -.528 1.900 2675 1.683 2.186B 1.574A 1.574A 1.618 -.530 3 2.148 2700 ---- 2.436B 1.821A 1.821A 1.866 -.531 2.397 2725 ---- 2.686B 2.069A 2.069A 2.115 -.531 2.646 2750 ---- 2.936B 2.318A 2.318A 2.364 -.532 2.896 2775 ---- 3.186B 2.567A 2.567A 2.614 -.531 3.145 2800 ---- 3.436B 2.817A 2.817A 2.863 -.532 3.395 2825 ---- 3.686B 3.066A 3.066A 3.113 -.532 3.645 2850 ---- 3.936B 3.316A 3.316A 3.363 -.532 3.895 2875 ---- 4.186B 3.566A 3.566A 3.613 -.532 4.145 2900 ---- 4.434B 3.816A 3.816A 3.863 -.532 4.395 2925 ---- 4.684B 4.066A 4.066A 4.112 -.533 4.645 2950 ---- 4.934B 4.316A 4.316A 4.362 -.533 4.895 2975 ---- 5.184B 4.565A 4.565A 4.612 -.533 5.145 TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- 7.411B 6.845A 6.845A 7.389 +.534 6.855 1800 ---- 7.165B 6.595A 6.595A 7.139 +.534 6.605 1825 ---- 6.915B 6.345A 6.345A 6.889 +.534 6.355 1850 ---- 6.661B 6.095A 6.095A 6.639 +.534 6.105 1875 ---- 6.411B 5.845A 5.845A 6.389 +.534 5.855 1900 ---- 6.161B 5.595A 5.595A 6.139 +.534 5.605 1925 ---- 5.911B 5.345A 5.345A 5.889 +.534 5.355 1950 ---- 5.661B 5.095A 5.095A 5.639 +.534 5.105 1975 ---- 5.411B 4.845A 4.845A 5.389 +.534 4.855 2000 ---- 5.161B 4.595A 4.595A 5.139 +.534 4.605 2025 ---- 4.911B 4.345A 4.345A 4.889 +.534 4.355 2050 ---- 4.661B 4.099A 4.099A 4.640 +.535 4.105 2075 ---- 4.412B 3.849A 3.849A 4.390 +.535 3.855 2100 ---- 4.162B 3.599A 3.599A 4.140 +.535 3.605 2125 ---- 3.912B 3.349A 3.349A 3.890 +.534 3.356 2150 ---- 3.662B 3.100A 3.100A 3.640 +.533 3.107 2175 ---- 3.412B 2.851A 2.851A 3.390 +.532 2.858 2185 ---- 3.312B 2.751A 2.751A 3.290 +.531 2.759 2190 ---- 3.262B 2.701A 2.701A 3.240 +.531 2.709 2195 ---- 3.213B 2.652A 2.652A 3.190 +.531 2.659 2200 ---- 3.163B 2.602A 2.602A 3.140 +.530 2.610 2205 ---- 3.114B 2.552A 2.552A 3.090 +.530 2.560 2210 ---- 3.063B 2.503A 2.503A 3.041 +.531 2.510 2215 ---- 3.013B 2.453A 2.453A 2.991 +.530 2.461 2220 ---- 2.964B 2.403A 2.403A 2.941 +.530 2.411 2225 ---- 2.914B 2.354A 2.354A 2.891 +.529 2.362 2230 ---- 2.864B 2.304A 2.304A 2.841 +.529 2.312 2235 ---- 2.814B 2.255A 2.255A 2.792 +.529 2.263 2240 ---- 2.765B 2.206A 2.206A 2.742 +.528 2.214 2245 ---- 2.715B 2.156A 2.156A 2.692 +.528 2.164 2250 ---- 2.665B 2.107A 2.107A 2.643 +.528 2.115 2255 ---- 2.616B 2.058A 2.058A 2.593 +.527 2.066 2260 ---- 2.566B 2.009A 2.009A 2.543 +.526 2.017 5 2265 ---- 2.516B 1.960A 1.960A 2.494 +.526 1.968 2270 ---- 2.468B 1.911A 1.911A 2.444 +.525 1.919 2275 ---- 2.417B 1.862A 1.862A 2.394 +.524 1.870 2280 ---- 2.368B 1.813A 1.813A 2.345 +.524 1.821 2285 ---- 2.319B 1.764A 1.764A 2.295 +.523 1.772 2290 ---- 2.269B 1.716A 1.716A 2.246 +.522 1.724 2295 ---- 2.220B 1.667A 1.667A 2.197 +.522 1.675 2300 ---- 2.172B 1.589A 2.172B 2.147 +.520 1.627 2305 ---- 2.122B 1.571A 1.571A 2.098 +.519 1.579 2310 ---- 2.072B 1.523A 1.523A 2.049 +.518 1.531 3 2315 ---- 2.023B 1.475A 1.475A 2.000 +.516 1.484 2320 ---- 1.974B 1.427A 1.427A 1.951 +.514 1.437 2325 ---- 1.925B 1.350A 1.925B 1.902 +.512 1.390 2 2330 ---- 1.878B 1.333A 1.333A 1.853 +.510 1.343 2335 ---- 1.828B 1.286A 1.286A 1.804 +.507 1.297 2340 ---- 1.780B 1.240A 1.240A 1.756 +.505 1.251 2345 ---- 1.732B 1.193A 1.193A 1.707 +.502 1.205 4 2350 ---- 1.684B 1.118A 1.684B 1.659 +.499 1.160 5 2355 ---- 1.635B 1.102A 1.102A 1.611 +.496 1.115 5 2360 ---- 1.586B 1.047A 1.047A 1.563 +.492 1.071 6 2365 ---- 1.539B 1.002A 1.002A 1.515 +.487 1.028 6 2370 ---- 1.491B .959A .959A 1.467 +.482 .985 2375 .981 1.463B .899A 1.463B 1.420 +.477 2 .943 1 1 2380 ---- 1.391B .891A .891A 1.373 +.471 .902 2385 ---- 1.349B .833A .833A 1.326 +.465 .861 1 2390 ---- 1.297B .811A .811A 1.279 +.458 .821 5 2395 ---- 1.250B .772A .772A 1.233 +.451 .782 2400 ---- 1.228B .699A 1.228B 1.188 +.444 .744 7 2405 ---- 1.158B .672A .672A 1.142 +.435 .707 4 2410 ---- 1.113B .641A .641A 1.097 +.426 .671 2415 ---- 1.068B .606A .606A 1.053 +.417 .636 1 1 2420 ---- 1.025B .569A .569A 1.010 +.408 .602 4 2425 .983 1.005B .526A .876A .967 +.397 11 .570 6 2430 ---- .960B .496A .496A .924 +.386 .538 1 2435 ---- .918B .464A .464A .883 +.375 .508 2440 ---- .878B .434A .434A .843 +.365 .478 5 2445 ---- .836B .407A .836B .803 +.353 .450 2450 ---- .798B .381A .798B .764 +.341 5 .423 3 2455 ---- .758B .354A .758B .726 +.329 .397 2460 ---- .722B .330A .722B .690 +.318 .372 4 2465 .646 .684B .308A .601A .654 +.305 1 .349 4 2470 .446 .648B .287A .648B .619 +.293 14 .326 2475 .455 .615B .267A .614B .585 +.280 1 .305 20 55 2480 ---- .581B .247A .247A .552 +.268 .284 2485 ---- .548B .230A .230A .520 +.255 .265 2490 ---- .517B .213A .516B .489 +.243 .246 4 4 2495 ---- .488B .197A .197A .460 +.231 .229 2500 .434 .459B .182A .391A .432 +.219 2 .213 23 2505 ---- .430B .167A .430B .405 +.208 .197 9 2510 .258 .404B .154A .404B .379 +.196 14 .183 2515 .239 .378B .142A .258A .354 +.184 5 .170 2520 .242 .355B .131A .241A .331 +.174 1 .157 2525 .204 .332B .120A .264A .308 +.163 21 .145 12 2530 ---- .310B .111A .310B .288 +.154 .134 2535 .193 .289B .102A .289B .268 +.144 2 .124 2540 .176 .269B .093A .269B .249 +.134 1 .115 2545 ---- .251B .086A .251B .231 +.125 .106 2550 .202 .233B .079A .191A .215 +.117 54 .098 1 7 2555 ---- .217B .073A .217B .199 +.108 .091 2560 ---- .201B .068A .201B .185 +.101 .084 2 2565 ---- .187B .063A .186B .171 +.093 .078 2570 ---- .173B .058A .173B .158 +.086 .072 2 2575 .127 .160B .054A .123A .146 +.079 3 .067 2 2600 .088 .107B .037A .107B .097 +.051 26 .046 1 2625 .061 .072B .026A .058A .064 +.031 10 .033 1 2650 .027 .049B .019A .019A .043 +.019 1 .024 12 2675 .028 .033B .015A .032B .029 +.011 10 .018 2700 ---- .023B .013A .013A .021 +.007 .014 14 2725 ---- .016B ---- .015B .016 +.005 .011 51 2750 .009 .012 .007A .012 .013 +.004 25 .009 2775 .007 .008B .007 .007 .011 +.004 10 .007 5 5 2800 ---- .007B ---- .007B .009 +.003 .006 2825 ---- ---- ---- ---- .008 +.003 .005 2850 ---- ---- ---- ---- .008 +.003 .005 2875 ---- ---- ---- ---- .007 +.003 .004 2900 ---- ---- ---- ---- .006 +.002 .004 2925 ---- ---- ---- ---- .006 +.003 .003 2950 ---- ---- ---- ---- .006 +.003 .003 2975 ---- ---- ---- ---- .005 +.002 .003 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 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 +.001 .001 2000 ---- ---- ---- ---- .002 +.001 .001 2025 .002 .002 .002 .002 .003 +.002 2 .001 2 2050 .002 .002 .002 .002 .003 +.001 2 .002 2 2075 .002 .002 .002 .002 .003 +.001 2 .002 2 2100 .002 .002 .002 .002 .003 .000 2 .003 2 2125 .002 .002 .002 .002 .003 .000 2 .003 2 2150 .004 .004 .002 .002 .003 -.001 8 .004 14 2175 ---- ---- .003A .003A .003 -.002 .005 11 2185 ---- ---- .004A .004A .003 -.003 .006 2190 ---- ---- .004A .004A .003 -.003 .006 2195 ---- ---- .004A .004A .003 -.004 .007 2200 ---- ---- .004A .004A .003 -.004 .007 2205 ---- ---- .004A .004A .003 -.004 .007 2210 ---- ---- .005A .005A .004 -.004 .008 6 2215 ---- ---- .005A .005A .004 -.004 .008 1 2220 ---- ---- .005A .005A .004 -.005 .009 2225 ---- ---- .005A .005A .004 -.005 .009 6 2230 ---- ---- .006A .006A .004 -.006 .010 10 2235 ---- ---- .006A .006A .005 -.005 .010 2240 ---- ---- .007A .007A .005 -.006 .011 2245 ---- ---- .007A .007A .005 -.006 .011 2250 ---- ---- .008A .008A .006 -.006 .012 3 2255 ---- ---- .008A .008A .006 -.007 .013 2260 ---- ---- .009A .009A .006 -.008 .014 4 2265 ---- ---- .009A .009A .007 -.008 .015 4 2270 ---- ---- .009A .009A .007 -.009 .016 2275 ---- ---- .009A .009A .008 -.009 .017 2280 ---- ---- .010A .010A .008 -.010 .018 2285 ---- ---- .010A .010A .009 -.010 .019 2 2290 ---- ---- .011A .011A .009 -.012 .021 3 2295 ---- ---- .011A .011A .010 -.012 .022 5 2300 ---- ---- .012A .012A .010 -.014 .024 3 2305 ---- ---- .013A .013A .011 -.015 .026 2310 ---- ---- .013A .013A .012 -.016 .028 2315 ---- ---- .014A .014A .013 -.018 .031 6 2320 ---- ---- .015A .015A .014 -.019 .033 6 2325 ---- ---- .016A .016A .015 -.021 .036 280 2330 ---- ---- .016A .016A .016 -.024 .040 2335 ---- ---- .017A .017A .017 -.026 .043 2340 ---- ---- .018A .018A .019 -.028 .047 5 2345 ---- ---- .019A .019A .020 -.032 .052 4 2350 .041 .041 .021A .043B .022 -.034 15 .056 5 2355 ---- ---- .023A .023A .024 -.038 .062 13 2360 .034 .034 .024A .024A .026 -.042 4 .068 10 2365 ---- ---- .026A .026A .028 -.046 .074 1 2370 ---- ---- .028A .028A .030 -.051 .081 3 2375 ---- ---- .031A .031A .033 -.056 .089 10 14 2380 .070 .070 .034A .086B .035 -.063 6 .098 4 10 2385 ---- ---- .036A .036A .038 -.069 .107 4 2390 .059 .059 .040A .040A .042 -.075 4 .117 2395 ---- ---- .043A .043A .046 -.082 .128 6 2400 .108 .108 .047A .047A .050 -.090 14 .140 152 21 2405 ---- ---- .052A .052A .054 -.099 .153 5 11 2410 ---- ---- .056A .056A .060 -.107 .167 2415 ---- ---- .061A .061A .065 -.117 .182 2420 .105 .105 .067A .107B .072 -.126 4 .198 2425 .109 .109 .073A .111B .079 -.136 1 .215 2430 .097 .097 .080A .109B .087 -.147 3 .234 2435 ---- ---- .088A .088A .095 -.158 .253 4 2440 .156 .156 .096A .096A .105 -.169 2 .274 50 50 2445 .160 .160 .106A .106A .115 -.180 2 .295 2450 .156 .156 .116A .116A .126 -.192 8 .318 2455 .201 .201 .127A .204B .138 -.204 4 .342 2460 ---- ---- .139A .139A .151 -.216 .367 2465 ---- ---- .153A .153A .165 -.229 .394 2470 ---- ---- .167A .167A .180 -.241 .421 2475 ---- ---- .183A .183A .196 -.253 .449 2480 ---- ---- .199A .199A .213 -.266 .479 2485 .321 .321 .217A .217A .232 -.277 10 .509 2490 ---- ---- .236A .236A .251 -.290 .541 2495 .380 .380 .255A .369B .271 -.302 3 .573 2500 .408 .608B .277A .418B .293 -.314 1 .607 2505 .339 .339 .299A .302A .316 -.326 4 .642 2510 .341 .341 .321A .364B .340 -.337 8 .677 2515 ---- ---- .345A .345A .365 -.349 .714 2520 ---- ---- .375A .375A .392 -.359 .751 2525 ---- .800B .402A .402A .419 -.370 .789 2530 ---- ---- .429A .429A .448 -.381 .829 2535 ---- ---- .458A .458A .478 -.390 .868 2540 ---- ---- .489A .489A .510 -.399 .909 2545 ---- ---- .527A .527A .542 -.408 .950 2550 ---- 1.009B .553A .553A .575 -.417 .992 2555 ---- ---- .593A .593A .610 -.425 1.035 2560 ---- 1.084B .628A 1.084B .645 -.433 1.078 1 1 2565 ---- ---- .664A .664A .681 -.441 1.122 2570 ---- 1.175B .702A 1.175B .718 -.448 1.166 2575 ---- 1.233B .728A .728A .756 -.455 1.211 2600 ---- 1.467B .925A .925A .957 -.483 1.440 2625 ---- 1.707B 1.139A 1.139A 1.174 -.502 1.676 2650 ---- 1.927B 1.366A 1.366A 1.402 -.515 1.917 2675 ---- 2.163B 1.600A 1.600A 1.639 -.522 2.161 2700 ---- 2.409B 1.840A 1.840A 1.880 -.526 2.406 2725 ---- 2.657B 2.104A 2.104A 2.125 -.528 2.653 2750 ---- 2.905B 2.349A 2.349A 2.372 -.529 2.901 2775 ---- 3.154B 2.595A 2.595A 2.619 -.531 3.150 2800 ---- 3.403B 2.842A 2.842A 2.868 -.530 3.398 2825 ---- 3.652B 3.091A 3.091A 3.117 -.531 3.648 2850 ---- 3.901B 3.340A 3.340A 3.366 -.531 3.897 2875 ---- 4.151B 3.589A 4.147B 3.615 -.531 4.146 2900 ---- 4.401B 3.839A 3.839A 3.864 -.532 4.396 2925 ---- 4.651B 4.088A 4.088A 4.114 -.532 4.646 2950 ---- 4.901B 4.338A 4.896B 4.364 -.531 4.895 2975 ---- 5.151B 4.588A 5.146B 4.613 -.532 5.145 TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- 7.161B 6.595A 6.595A 7.139 +.534 6.605 1825 ---- 6.911B 6.345A 6.345A 6.889 +.534 6.355 1850 ---- 6.661B 6.095A 6.095A 6.639 +.534 6.105 1875 ---- 6.411B 5.845A 5.845A 6.389 +.534 5.855 1900 ---- 6.161B 5.595A 5.595A 6.139 +.534 5.605 1925 ---- 5.911B 5.345A 5.345A 5.889 +.534 5.355 1950 ---- 5.661B 5.099A 5.099A 5.639 +.534 5.105 1975 ---- 5.411B 4.845A 4.845A 5.389 +.534 4.855 2000 ---- 5.161B 4.599A 4.599A 5.139 +.534 4.605 2025 ---- 4.911B 4.349A 4.349A 4.889 +.534 4.355 2050 ---- 4.661B 4.100A 4.100A 4.639 +.534 4.105 2075 ---- 4.411B 3.850A 3.850A 4.389 +.533 3.856 2100 ---- 4.163B 3.601A 3.601A 4.140 +.533 3.607 2125 ---- 3.913B 3.352A 3.352A 3.891 +.532 3.359 2150 ---- 3.663B 3.104A 3.104A 3.642 +.531 3.111 2175 ---- 3.415B 2.857A 2.857A 3.394 +.529 2.865 2200 ---- 3.167B 2.611A 2.611A 3.146 +.527 2.619 2205 ---- 3.118B 2.562A 2.562A 3.097 +.527 2.570 2210 ---- 3.067B 2.513A 2.513A 3.047 +.526 2.521 2215 ---- 3.018B 2.464A 2.464A 2.998 +.526 2.472 2220 ---- 2.969B 2.415A 2.415A 2.948 +.524 2.424 2225 ---- 2.919B 2.366A 2.366A 2.899 +.524 2.375 2230 ---- 2.871B 2.318A 2.318A 2.850 +.524 2.326 2235 ---- 2.821B 2.269A 2.269A 2.800 +.522 2.278 2240 ---- 2.771B 2.220A 2.220A 2.751 +.522 2.229 2245 ---- 2.722B 2.172A 2.172A 2.702 +.521 2.181 2250 ---- 2.674B 2.095A 2.674B 2.653 +.520 2.133 2255 ---- 2.625B 2.076A 2.076A 2.604 +.519 2.085 2260 ---- 2.576B 2.027A 2.027A 2.555 +.518 2.037 2265 ---- 2.527B 1.979A 1.979A 2.506 +.517 1.989 2270 ---- 2.477B 1.932A 1.932A 2.457 +.515 1.942 2275 ---- 2.428B 1.854A 2.428B 2.408 +.514 1.894 2280 ---- 2.381B 1.837A 1.837A 2.359 +.512 1.847 2285 ---- 2.331B 1.789A 1.789A 2.311 +.511 1.800 2290 ---- 2.283B 1.742A 1.742A 2.262 +.509 1.753 2295 ---- 2.234B 1.695A 1.695A 2.214 +.508 1.706 2300 ---- 2.187B 1.619A 2.187B 2.165 +.505 1.660 2305 ---- 2.137B 1.603A 1.603A 2.117 +.503 1.614 2310 ---- 2.089B 1.556A 1.556A 2.069 +.501 1.568 2315 ---- 2.041B 1.511A 1.511A 2.021 +.498 1.523 2320 ---- 1.994B 1.465A 1.465A 1.973 +.495 1.478 2325 ---- 1.966B 1.391A 1.966B 1.926 +.493 1.433 2330 ---- 1.899B 1.367A 1.367A 1.878 +.489 1.389 2335 ---- 1.852B 1.320A 1.320A 1.831 +.486 1.345 2340 ---- 1.804B 1.277A 1.277A 1.784 +.482 1.302 2345 ---- 1.736B 1.250A 1.250A 1.737 +.478 1.259 2350 ---- 1.730B 1.172A 1.730B 1.690 +.473 1.217 2 2355 ---- 1.643B 1.167A 1.167A 1.644 +.469 1.175 2360 ---- 1.597B 1.126A 1.126A 1.598 +.464 1.134 2365 ---- 1.551B 1.086A 1.086A 1.552 +.458 1.094 2370 ---- 1.505B 1.047A 1.047A 1.507 +.453 1.054 2375 ---- 1.499B .970A 1.499B 1.461 +.446 1.015 2380 ---- 1.415B .971A .971A 1.417 +.440 .977 2385 ---- 1.382B .937A .937A 1.373 +.433 .940 2390 ---- 1.339B .875A .875A 1.329 +.426 .903 2395 ---- 1.295B .833A .833A 1.286 +.419 .867 2400 ---- 1.279B .788A 1.279B 1.243 +.411 .832 2405 ---- 1.208B .770A .770A 1.201 +.403 .798 1 2410 ---- 1.165B .736A .736A 1.159 +.394 .765 2415 ---- 1.123B .701A .701A 1.118 +.386 .732 1 2420 ---- 1.114B .655A .655A 1.078 +.378 .700 2425 ---- 1.074B .624A 1.074B 1.039 +.369 .670 2430 ---- 1.033B .595A .595A 1.000 +.360 .640 2435 ---- .995B .566A .995B .962 +.351 .611 2440 ---- .956B .539A .956B .925 +.342 .583 2445 ---- .919B .512A .918B .889 +.333 .556 2450 .505 .883B .486A .486A .853 +.324 24 .529 2455 ---- .847B .461A .847B .818 +.314 .504 68 2460 ---- .813B .438A .813B .784 +.305 .479 2465 .448 .779B .415A .779B .751 +.295 5 .456 1 2470 ---- .747B .393A .745B .719 +.286 .433 2 2475 ---- .714B .372A .714B .687 +.276 .411 2480 ---- .683B .352A .683B .657 +.267 .390 2485 ---- .654B .333A .654B .627 +.258 .369 2490 ---- .625B .315A .623B .598 +.248 .350 2495 ---- .598B .297A .598B .570 +.239 .331 2500 .540 .569B .281A .484A .543 +.230 1 .313 4 14 2505 ---- .542B .266A .541B .517 +.221 .296 2510 ---- .517B .250A .517B .491 +.211 .280 5 5 2515 ---- .491B .236A .491B .467 +.202 .265 2520 ---- .469B .222A .469B .444 +.194 .250 2525 ---- .446B .210A .446B .421 +.184 .237 8 8 2530 .236 .424B .197A .371A .400 +.176 17 .224 12 18 2535 ---- .403B .185A .403B .379 +.168 .211 2540 ---- .382B .175A .382B .360 +.161 .199 2545 ---- .363B .164A .363B .341 +.153 .188 2550 .335 .344B .154A .298A .323 +.145 1 .178 2555 .289 .326B .145A .282A .306 +.138 5 .168 2 2 2560 .249 .308B .136A .308B .290 +.131 4 .159 2565 .285 .291B .128A .252A .274 +.124 1 .150 2 2 2570 ---- .276B .121A .276B .259 +.117 .142 7 5 2575 .131 .261B .113A .212A .245 +.111 15 .134 18 15 2600 ---- .197B .085A .085A .186 +.084 .102 6 6 2625 .142 .147B .064A .138B .140 +.062 9 .078 4 2650 .074 .110B .049A .089A .106 +.046 24 .060 2675 .070 .083B .039A .068A .081 +.034 10 .047 2700 .062 .064B .031A .064B .062 +.025 6 .037 7 2725 ---- .048B .025A .025A .048 +.018 .030 2750 .027 .037B .022A .022A .037 +.013 1 .024 2775 ---- .029B .019A .019A .029 +.009 .020 2800 ---- .023B ---- .023B .023 +.007 .016 2825 ---- .018B ---- .018B .018 +.004 .014 2850 ---- ---- ---- ---- .015 +.003 .012 2875 ---- ---- ---- ---- .012 +.002 .010 2900 ---- ---- ---- ---- .009 +.001 .008 2925 ---- ---- ---- ---- .008 +.001 .007 2950 ---- ---- ---- ---- .006 .000 .006 2975 ---- ---- ---- ---- .005 .000 .005 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 .000 .001 1950 ---- ---- ---- ---- .002 +.001 .001 1975 ---- ---- ---- ---- .002 .000 .002 2000 ---- ---- ---- ---- .002 .000 .002 2025 ---- ---- ---- ---- .003 .000 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.001 .005 2100 ---- ---- ---- ---- .005 -.001 .006 2125 ---- ---- .007A .007A .006 -.002 .008 2150 ---- ---- .009A .009A .007 -.004 .011 2175 ---- ---- .010A .010A .009 -.005 .014 2200 ---- ---- .013A .013A .011 -.007 .018 2205 ---- ---- .013A .013A .012 -.007 .019 2210 ---- ---- .014A .014A .012 -.008 .020 2215 ---- ---- .014A .014A .013 -.008 .021 2220 ---- ---- .015A .015A .014 -.009 .023 2225 ---- ---- .015A .015A .014 -.010 .024 1 2230 ---- ---- .016A .016A .015 -.010 .025 2235 .020 .020 .013 .013 .016 -.011 2 .027 2 2240 ---- ---- .017A .017A .016 -.012 .028 2245 ---- ---- .018A .018A .017 -.013 .030 2250 ---- ---- .019A .019A .018 -.014 .032 2255 ---- ---- .020A .020A .019 -.015 .034 2260 ---- ---- .021A .021A .020 -.016 .036 2265 ---- ---- .022A .022A .021 -.017 .038 2270 ---- ---- .022A .022A .022 -.018 .040 2275 ---- ---- .022A .022A .023 -.020 .043 2280 ---- ---- .023A .023A .024 -.021 .045 2285 ---- ---- .025A .025A .025 -.023 .048 1 2290 ---- ---- .026A .026A .027 -.024 .051 2 2295 ---- ---- .027A .027A .028 -.026 .054 3 2300 ---- ---- .029A .029A .030 -.028 4 .058 2305 ---- ---- .031A .031A .032 -.030 .062 2310 ---- ---- .032A .032A .034 -.032 .066 4 2315 ---- ---- .034A .034A .036 -.035 .071 2320 ---- ---- .036A .036A .038 -.037 .075 2325 ---- ---- .038A .038A .040 -.041 .081 2330 ---- ---- .041A .041A .043 -.043 .086 2335 ---- ---- .043A .043A .045 -.048 .093 2340 ---- ---- .046A .046A .048 -.051 .099 2345 ---- ---- .049A .049A .051 -.055 .106 2350 ---- ---- .052A .052A .054 -.060 .114 2 2355 ---- ---- .056A .056A .058 -.065 .123 3 2360 .063 .063 .060A .067B .062 -.069 5 .131 5 5 2365 ---- ---- .064A .064A .066 -.075 .141 2370 .114 .114 .068A .137B .070 -.081 9 .151 2375 .095 .095 .072A .083B .075 -.087 12 .162 2380 .136 .136 .077A .159B .080 -.094 4 .174 2385 ---- ---- .083A .083A .086 -.100 .186 2390 ---- ---- .088A .088A .092 -.108 .200 2395 .169 .169 .095A .198B .099 -.115 4 .214 12 12 2400 .124 .124 .100 .105 .106 -.122 174 .228 280 154 2405 ---- ---- .109A .109A .114 -.130 .244 4 2410 ---- ---- .117A .117A .122 -.139 .261 2415 .238 .238 .125A .125A .131 -.147 24 .278 2 2420 .270 .270 .134A .282B .141 -.155 8 .296 2425 .172 .176 .144A .144A .152 -.163 13 .315 7 2430 .156 .156 .155A .182B .163 -.173 5 .336 2435 .167 .167 .166A .185B .175 -.182 2 .357 20 2440 ---- ---- .178A .178A .188 -.190 .378 20 2445 .218 .218 .190A .190A .201 -.200 6 .401 2450 ---- ---- .204A .204A .216 -.209 40 .425 7 2455 ---- ---- .218A .218A .231 -.218 .449 68 2460 ---- ---- .233A .233A .247 -.227 .474 2465 ---- ---- .249A .249A .263 -.238 .501 1 2470 ---- ---- .266A .266A .281 -.247 .528 2475 ---- ---- .284A .284A .299 -.256 .555 1 2480 ---- ---- .302A .302A .318 -.266 .584 2485 ---- ---- .322A .322A .338 -.276 .614 2490 ---- ---- .342A .342A .359 -.285 .644 2495 ---- ---- .364A .364A .381 -.294 .675 2500 ---- .709B .386A .386A .404 -.303 .707 2505 ---- ---- .409A .409A .428 -.312 .740 2510 ---- ---- .433A .433A .452 -.322 .774 2515 ---- ---- .459A .459A .478 -.331 .809 2520 ---- ---- .489A .489A .505 -.339 .844 2525 ---- .884B .516A .516A .532 -.348 .880 2530 ---- ---- .543A .543A .560 -.357 .917 2535 ---- ---- .572A .572A .590 -.365 .955 2540 ---- ---- .601A .601A .620 -.373 .993 2545 ---- ---- .632A .632A .651 -.381 1.032 2550 ---- 1.081B .663A .663A .683 -.388 1.071 2555 ---- ---- .705A .705A .716 -.395 1.111 2560 ---- ---- .738A .738A .750 -.402 1.152 2565 ---- ---- .771A .771A .784 -.409 1.193 2570 ---- ---- .827A .827A .819 -.416 1.235 2575 ---- 1.290B .830A .830A .855 -.422 1.277 2600 ---- 1.512B 1.015A 1.015A 1.045 -.449 1.494 2625 ---- 1.740B 1.214A 1.214A 1.249 -.470 1.719 2650 ---- 1.976B 1.426A 1.426A 1.465 -.486 1.951 2675 ---- 2.213B 1.648A 1.648A 1.689 -.499 2.188 2700 ---- 2.456B 1.878A 1.878A 1.920 -.508 2.428 2725 ---- ---- 2.113A 2.113A 2.155 -.515 2.670 2750 ---- 2.915B 2.351A 2.351A 2.394 -.520 2.914 2775 ---- 3.161B 2.593A 2.593A 2.636 -.524 3.160 2800 ---- 3.408B 2.857A 2.857A 2.880 -.526 3.406 2825 ---- 3.656B 3.103A 3.103A 3.125 -.528 3.653 2850 ---- 3.904B 3.348A 3.348A 3.371 -.530 3.901 2875 ---- 4.153B 3.596A 3.596A 3.618 -.532 4.150 2900 ---- 4.402B 3.843A 3.843A 3.866 -.532 4.398 2925 ---- 4.651B 4.092A 4.092A 4.114 -.533 4.647 2950 ---- 4.901B 4.341A 4.897B 4.363 -.533 4.896 2975 ---- 5.151B 4.590A 4.590A 4.612 -.534 5.146 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1950 ---- ---- ---- ---- 5.639 +.534 5.105 1975 ---- ---- ---- ---- 5.389 +.534 4.855 2000 ---- ---- ---- ---- 5.139 +.534 4.605 2025 ---- ---- ---- ---- 4.889 +.534 4.355 2050 ---- ---- ---- ---- 4.639 +.533 4.106 2075 ---- ---- ---- ---- 4.390 +.532 3.858 2100 ---- ---- ---- ---- 4.140 +.530 3.610 2125 ---- ---- ---- ---- 3.892 +.529 3.363 2150 ---- ---- ---- ---- 3.644 +.526 3.118 2175 ---- ---- ---- ---- 3.398 +.525 2.873 2200 ---- ---- ---- ---- 3.152 +.521 2.631 2225 ---- 2.545B 2.356A 2.545B 2.908 +.517 2.391 2250 ---- 2.600B 2.120A 2.598B 2.665 +.511 2.154 2275 ---- 2.466B 1.884A 2.466B 2.425 +.503 1.922 2300 ---- 2.228B 1.659A 2.228B 2.188 +.492 1.696 2325 ---- 1.994B 1.440A 1.994B 1.955 +.476 1.479 2350 ---- 1.765B 1.237A 1.765B 1.728 +.454 1.274 2360 ---- 1.474B ---- ---- 1.640 +.444 1.196 2365 ---- 1.439B ---- ---- 1.596 +.438 1.158 2370 ---- 1.395B ---- ---- 1.553 +.432 1.121 2375 ---- 1.546B 1.047A 1.545B 1.511 +.427 1.084 2380 ---- 1.308B ---- ---- 1.468 +.420 1.048 2385 ---- 1.265B ---- ---- 1.427 +.414 1.013 2390 ---- 1.223B ---- ---- 1.385 +.407 .978 2395 ---- 1.182B ---- ---- 1.345 +.401 .944 2400 ---- 1.337B .875A 1.336B 1.304 +.393 .911 2405 ---- 1.102B ---- ---- 1.265 +.387 .878 2410 ---- 1.063B ---- ---- 1.226 +.379 .847 2415 ---- 1.218B .776A 1.218B 1.187 +.371 .816 2420 ---- 1.181B .746A 1.181B 1.149 +.363 .786 2425 ---- 1.142B .718A 1.142B 1.112 +.356 .756 2430 ---- 1.105B .689A 1.105B 1.075 +.347 .728 4 4 2435 ---- 1.069B .660A 1.069B 1.040 +.340 .700 4 4 2440 ---- 1.033B .633A 1.032B 1.005 +.332 .673 2445 ---- .998B .607A .998B .971 +.325 .646 2450 ---- .965B .582A .965B .937 +.317 .620 2455 ---- .931B .558A .931B .905 +.310 .595 2460 ---- .899B .535A .897B .873 +.302 .571 2465 ---- .867B .511A .867B .842 +.295 .547 2470 ---- .835B .489A .834B .811 +.287 .524 2475 ---- .805B .468A .803B .781 +.280 .501 2480 ---- .774B .447A .774B .752 +.272 .480 2485 ---- .746B .428A .746B .723 +.264 .459 2490 ---- .718B .408A .718B .695 +.257 .438 2495 ---- .691B .390A .691B .668 +.249 .419 2500 ---- .664B .372A .664B .641 +.241 .400 2505 ---- .638B .355A .638B .616 +.233 .383 2510 ---- .613B .339A .613B .591 +.225 .366 2515 ---- .589B .323A .589B .566 +.216 .350 2520 ---- .564B .308A .564B .543 +.209 .334 2525 ---- .541B .294A .541B .521 +.202 .319 2530 ---- .520B .280A .520B .499 +.194 .305 2535 ---- .498B .267A .498B .479 +.188 .291 2540 ---- .478B .254A .477B .459 +.181 .278 5 5 2545 ---- .457B .242A .457B .440 +.174 .266 2550 ---- .438B .230A .438B .421 +.167 .254 2555 ---- .419B .219A .419B .403 +.161 .242 2560 ---- .401B .209A .401B .386 +.155 .231 2575 ---- .351B .180A .351B .338 +.138 .200 2600 ---- .278B .139A .278B .268 +.110 .158 2625 ---- .220B .110A .220B .212 +.087 .125 2650 ---- .174B .087A .174B .168 +.069 .099 2675 ---- .138B .070A .138B .133 +.054 .079 2700 ---- .109B .057A .109B .106 +.042 .064 2725 ---- .087B .047A .087B .085 +.033 .052 2750 ---- .068B .039A .067B .068 +.025 .043 2775 ---- .055B .033A .033A .055 +.019 .036 2800 ---- .045B .028A .045B .045 +.015 .030 2825 ---- .037B .024A .024A .037 +.012 .025 2850 ---- .030B ---- .030B .030 +.009 .021 2875 ---- .025B ---- .025B .025 +.007 .018 2900 ---- .021B ---- .021B .021 +.006 .015 2925 ---- .015B ---- .015B .017 +.004 .013 2950 ---- .013B ---- .012B .014 +.003 .011 TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1950 ---- ---- ---- ---- .002 .000 .002 1975 ---- ---- ---- ---- .002 -.001 .003 2000 ---- ---- ---- ---- .003 -.001 .004 2025 ---- ---- ---- ---- .003 -.002 .005 2050 ---- ---- ---- ---- .004 -.003 .007 2075 ---- ---- ---- ---- .005 -.004 .009 2100 ---- ---- ---- ---- .007 -.004 .011 2125 ---- ---- .014A .014A .009 -.006 .015 2150 ---- ---- .016A .016A .012 -.007 .019 2175 ---- ---- .018A .018A .015 -.010 .025 2200 ---- ---- .021A .021A .019 -.013 .032 2225 ---- ---- .026A .026A .025 -.017 .042 2250 ---- ---- .032A .032A .032 -.022 .054 2275 ---- ---- .041A .041A .041 -.031 .072 2300 ---- ---- .052A .052A .054 -.042 .096 2325 ---- ---- .068A .068A .071 -.057 .128 2350 ---- ---- .090A .090A .094 -.079 .173 2360 ---- ---- .101A .101A .105 -.089 .194 2365 ---- ---- .107A .107A .111 -.095 .206 2370 ---- ---- .113A .113A .118 -.100 .218 2375 ---- ---- .120A .120A .125 -.106 .231 2380 ---- ---- .128A .128A .133 -.112 .245 2385 ---- ---- .135A .135A .141 -.119 .260 2390 ---- ---- .143A .143A .150 -.125 .275 2395 ---- ---- .151A .151A .159 -.132 .291 2400 ---- ---- .161A .161A .169 -.139 .308 2405 ---- ---- .170A .170A .179 -.146 .325 2410 ---- ---- .180A .180A .189 -.154 .343 2415 ---- ---- .191A .191A .201 -.161 .362 6 6 2420 ---- ---- .203A .203A .213 -.169 .382 2425 ---- ---- .215A .215A .225 -.177 .402 2430 ---- ---- .228A .228A .239 -.185 .424 2435 ---- ---- .241A .241A .253 -.193 .446 2440 ---- ---- .255A .255A .268 -.200 .468 2445 ---- ---- .271A .271A .283 -.209 .492 2450 ---- ---- .286A .286A .300 -.216 .516 2455 ---- ---- .302A .302A .317 -.223 .540 2460 ---- ---- .319A .319A .335 -.231 .566 2465 ---- ---- .337A .337A .354 -.238 .592 2470 ---- ---- .355A .355A .373 -.246 .619 2475 ---- ---- .375A .375A .393 -.253 .646 2480 ---- ---- .395A .395A .414 -.260 .674 2485 ---- ---- .416A .416A .435 -.268 .703 2490 ---- ---- .438A .438A .457 -.276 .733 2495 ---- .767B .459A .459A .479 -.284 .763 2500 ---- .796B .484A .484A .503 -.291 .794 2505 ---- .828B .507A .507A .527 -.299 .826 2510 ---- .863B .532A .532A .552 -.307 .859 2515 ---- .895B .558A .558A .577 -.316 .893 2520 ---- ---- .588A .588A .604 -.323 .927 2525 ---- .968B .615A .615A .632 -.330 .962 2530 ---- ---- .643A .643A .660 -.338 .998 2535 ---- ---- .671A .671A .689 -.345 1.034 2540 ---- ---- .700A .700A .719 -.352 1.071 2545 ---- ---- .730A .730A .750 -.358 1.108 2550 ---- 1.155B .761A .761A .781 -.365 1.146 2555 ---- ---- .792A .792A .813 -.371 1.184 2560 ---- ---- .818A .818A .846 -.377 1.223 2575 ---- 1.355B .923A .923A .947 -.395 1.342 2600 ---- 1.565B 1.100A 1.100A 1.127 -.422 1.549 2625 ---- 1.785B 1.291A 1.291A 1.320 -.445 1.765 2650 ---- 2.011B 1.493A 1.493A 1.525 -.464 1.989 2675 ---- 2.244B 1.705A 1.705A 1.739 -.480 2.219 2700 ---- 2.480B 1.925A 1.925A 1.962 -.491 2.453 2725 ---- 2.720B 2.152A 2.152A 2.190 -.501 2.691 2750 ---- 2.960B 2.385A 2.385A 2.423 -.508 2.931 2775 ---- 3.174B 2.620A 2.620A 2.660 -.513 3.173 2800 ---- ---- 2.859A 2.859A 2.899 -.518 3.417 2825 ---- ---- 3.101A 3.101A 3.141 -.521 3.662 2850 ---- ---- ---- ---- 3.384 -.524 3.908 2875 ---- ---- ---- ---- 3.629 -.526 4.155 2900 ---- ---- ---- ---- 3.874 -.528 4.402 2925 ---- ---- ---- ---- 4.121 -.529 4.650 2950 ---- ---- ---- ---- 4.368 -.531 4.899 TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***