FINAL PRE-CLEARING PRICES AS OF 08/30/23 06:00 PM (CDT) MTH/ ---- DAILY --- PT ------- PRIOR DAY ------- STRIKE OPEN HIGH LOW LAST SETT CHGE EST.VOL SETT VOL INT GC Gold Futures SEP23 1936.0 1946.4 1934.6 1941.6A 1944.3 +7.9 396 1936.4 1674 3949 OCT23 1947.8 1958.0 1943.8 1951.4A 1954.0 +7.9 5679 1946.1 7519 28791 NOV23 ---- ---- ---- ---- 1963.7 ---- ---- DEC23 1966.0 1977.1 1962.8 1970.4 1973.0 +7.9 138398 1965.1 174220 378907 FEB24 1984.7 1997.1B 1983.1A 1990.6 1993.4 +8.0 1916 1985.4 2019 17086 APR24 2003.6 2016.4B 2002.5A 2009.8A 2012.6 +8.1 239 2004.5 267 7787 JUN24 2023.7 2035.8 2021.8A 2031.5B 2032.2 +8.1 225 2024.1 287 3207 AUG24 2051.5 2051.5 2050.5 2047.8A 2050.4 +8.1 33 2042.3 40 1492 OCT24 ---- ---- ---- 2057.4A 2067.4 +7.8 27 2059.6 20 111 DEC24 2078.0 2085.6 2078.0 2081.5A 2084.4 +7.2 28 2077.2 10 817 FEB25 ---- ---- ---- 2093.8A 2101.3 +7.2 2 2094.1 7 APR25 ---- ---- ---- 2116.1B 2116.5 +7.2 2109.3 6 JUN25 ---- ---- ---- 2131.7B 2132.4 +7.2 2 2125.2 477 DEC25 2159.8 2159.8 2159.8 2162.1B 2164.7 +7.2 2 2157.5 11 JUN26 ---- ---- ---- ---- 2182.5 +7.2 2175.3 DEC26 ---- ---- ---- ---- 2207.0 +7.2 2199.8 2 JUN27 ---- ---- ---- ---- 2221.7 +7.2 2214.5 DEC27 ---- ---- ---- ---- 2244.2 +7.2 2237.0 JUN28 ---- ---- ---- ---- 2255.9 +7.2 2248.7 2 DEC28 ---- ---- ---- ---- 2275.4 +7.2 2268.2 JUN29 ---- ---- ---- ---- 2287.1 +7.2 2279.9 TOTAL EST.VOL VOLUME OPEN INT GCK Gold Kilo Futures SEP23 ---- ---- ---- ---- 1409.3 .0 1409.3 OCT23 ---- ---- ---- ---- 1414.0 .0 1414.0 NOV23 ---- ---- ---- ---- 1418.7 ---- ---- DEC23 ---- ---- ---- ---- 1418.0 .0 1418.0 FEB24 ---- ---- ---- ---- 1422.0 .0 1422.0 APR24 ---- ---- ---- ---- 1426.0 .0 1426.0 JUN24 ---- ---- ---- ---- 1430.0 .0 1430.0 AUG24 ---- ---- ---- ---- 1434.0 .0 1434.0 DEC23 .0 .0 -.1 -.1A .0 .0 1167 .0 FEB24 .0 .0 .0 .0 .0 .0 70 .0 APR24 ---- ---- ---- ---- .0 .0 2 .0 JUN24 ---- ---- ---- ---- .0 .0 .0 AUG24 ---- ---- ---- ---- .0 .0 .0 TOTAL EST.VOL VOLUME OPEN INT SI Silver Futures SEP23 24.780 25.060 24.570 24.665 24.734 -.054 7105 24.788 52924 6147 OCT23 24.900 25.140 24.720 24.760A 24.856 -.045 747 24.901 775 1003 NOV23 ---- ---- ---- ---- 24.978 ---- ---- DEC23 25.135 25.425 24.920 25.010 25.104 -.035 63636 25.139 51638 117740 JAN24 25.140 25.140 25.140 25.535B 25.219 -.037 359 25.256 181 309 MAR24 25.490 25.780B 25.285 25.375B 25.465 -.035 1367 25.500 773 6640 MAY24 25.710 25.950B 25.605 25.825B 25.716 -.035 73 25.751 115 2314 JUL24 26.025 26.175B 25.875A 25.865A 25.955 -.035 21 25.990 1 557 SEP24 26.200 26.305 26.200 26.190A 26.201 -.035 10 26.236 182 DEC24 26.540 26.540 26.500 26.420A 26.507 -.035 2 26.542 91 JAN25 ---- ---- ---- 26.710B 26.615 -.035 26.650 MAR25 ---- ---- ---- ---- 26.804 -.035 26.839 MAY25 ---- ---- ---- ---- 27.011 -.035 27.046 JUL25 ---- ---- ---- 26.765B 26.648 -.035 26.683 5 DEC25 ---- ---- ---- ---- 26.760 -.035 26.795 JUL26 ---- ---- ---- ---- 27.551 -.035 27.586 5 DEC26 ---- ---- ---- ---- 27.653 -.035 27.688 JUL27 ---- ---- ---- ---- 27.761 -.035 27.796 DEC27 ---- ---- ---- ---- 27.863 -.035 27.898 JUL28 ---- ---- ---- ---- 27.971 -.035 28.006 TOTAL EST.VOL VOLUME OPEN INT SIL Micro Silver Futures SEP23 24.790 25.055B 24.575 24.645B 24.734 -.054 1601 24.788 3725 3967 OCT23 24.900 25.160 24.690 24.760A 24.856 -.045 287 24.901 373 474 NOV23 ---- ---- ---- ---- 24.978 ---- ---- DEC23 25.125 25.420 24.925 25.010 25.104 -.035 9509 25.139 4906 3090 JAN24 25.130 25.500 25.080 25.220B 25.219 -.037 31 25.256 8 43 MAR24 25.495 25.730 25.285 25.360A 25.465 -.035 152 25.500 127 174 MAY24 25.640 25.890 25.630 25.615A 25.716 -.035 5 25.751 11 39 JUL24 25.860 26.005 25.860 25.950B 25.955 -.035 6 25.990 2 4 SEP24 ---- ---- ---- ---- 26.201 -.035 26.236 TOTAL EST.VOL VOLUME OPEN INT OG OCT23 Gold Option CALL 1200 ---- 757.00B 744.50A 744.50A 754.00 +7.90 746.10 1225 ---- 732.00B 719.90A 719.90A 729.00 +7.90 721.10 1250 ---- 707.10B 694.50A 694.50A 704.00 +7.90 696.10 1275 ---- 682.00B 669.90A 669.90A 679.00 +7.90 671.10 1300 ---- 657.10B 644.50A 644.50A 654.00 +7.90 646.10 1325 ---- 632.00B 620.00A 620.00A 629.00 +7.90 621.10 1350 ---- 607.10B 594.50A 594.50A 604.00 +7.90 596.10 1375 ---- 582.00B 570.00A 570.00A 579.00 +7.90 571.10 1400 ---- 557.10B 544.50A 544.50A 554.00 +7.90 546.10 1410 ---- 547.00B 534.90A 534.90A 544.00 +7.90 536.10 1420 ---- 537.10B 524.90A 524.90A 534.00 +7.90 526.10 1425 ---- 532.00B 519.90A 519.90A 529.00 +7.90 521.10 1430 ---- 527.00B 514.90A 514.90A 524.00 +7.90 516.10 1440 ---- 517.00B 504.90A 504.90A 514.00 +7.90 506.10 1450 ---- 507.10B 494.50A 494.50A 504.00 +7.90 496.10 1460 ---- 497.00B 484.90A 484.90A 494.00 +7.90 486.10 1470 ---- 487.00B 474.90A 474.90A 484.00 +7.90 476.10 1475 ---- 482.00B 470.00A 470.00A 479.00 +7.90 471.10 1480 ---- 477.00B 464.90A 464.90A 474.00 +7.90 466.10 1490 ---- 467.00B 454.90A 454.90A 464.00 +7.90 456.10 1500 ---- 457.10B 444.50A 444.50A 454.00 +7.90 446.10 1505 ---- 452.00B 439.90A 439.90A 449.00 +7.90 441.10 1510 ---- 447.00B 434.80A 434.80A 444.00 +7.90 436.10 1515 ---- 442.00B 430.00A 430.00A 439.00 +7.90 431.10 1520 ---- 437.00B 424.90A 424.90A 434.00 +7.90 426.10 1525 ---- 432.00B 420.00A 420.00A 429.00 +7.90 421.10 1530 ---- 427.00B 414.90A 414.90A 424.00 +7.90 416.10 1535 ---- 422.00B 409.90A 409.90A 419.00 +7.90 411.10 1540 ---- 417.00B 404.90A 404.90A 414.00 +7.90 406.10 1545 ---- 412.00B 399.80A 399.80A 409.00 +7.90 401.10 1550 ---- 407.10B 394.50A 394.50A 404.00 +7.90 396.10 1555 ---- 402.00B 389.80A 389.80A 399.00 +7.90 391.10 1560 ---- 397.00B 384.80A 384.80A 394.00 +7.90 386.10 1565 ---- 392.00B 379.90A 379.90A 389.00 +7.90 381.10 1570 ---- 387.00B 374.80A 374.80A 384.00 +7.90 376.10 1575 ---- 382.00B 369.90A 369.90A 379.00 +7.90 371.10 1580 ---- 377.00B 364.80A 364.80A 374.00 +7.90 366.10 1585 ---- 372.00B 360.00A 360.00A 369.00 +7.90 361.10 1590 ---- 367.00B 354.80A 354.80A 364.00 +7.90 356.10 1595 ---- 362.00B 349.80A 349.80A 359.00 +7.90 351.10 1600 ---- 357.10B 344.50A 344.50A 354.00 +7.90 346.10 1605 ---- 352.00B 339.90A 339.90A 349.00 +7.90 341.10 1610 ---- 347.10B 334.90A 334.90A 344.00 +7.90 336.10 1615 ---- 342.10B 329.90A 329.90A 339.00 +7.90 331.10 1620 ---- 337.10B 324.80A 324.80A 334.00 +7.90 326.10 1625 ---- 332.10B 319.90A 319.90A 329.00 +7.90 321.10 1630 ---- 327.10B 314.80A 314.80A 324.00 +7.90 316.10 1635 ---- 322.10B 310.00A 310.00A 319.00 +7.90 311.10 1640 ---- 317.10B 305.00A 305.00A 314.00 +7.90 306.10 1645 ---- 312.10B 300.00A 300.00A 309.00 +7.90 301.10 1650 ---- 307.10B 294.60A 294.60A 304.00 +7.90 296.10 1655 ---- 302.10B 290.00A 290.00A 299.00 +7.90 291.10 1660 ---- 297.10B 285.00A 285.00A 294.00 +7.90 286.10 1665 ---- 292.10B 279.90A 279.90A 289.00 +7.90 281.10 1670 ---- 287.10B 274.90A 274.90A 284.00 +7.90 276.10 1675 ---- 282.10B 269.90A 269.90A 279.00 +7.90 271.10 1680 ---- 277.10B 264.90A 264.90A 274.00 +7.90 266.10 1685 ---- 272.10B 259.90A 259.90A 269.00 +7.90 261.10 1690 ---- 267.10B 255.00A 255.00A 264.00 +7.90 256.10 1695 ---- 262.10B 250.00A 250.00A 259.00 +7.90 251.10 1700 ---- 257.10B 244.60A 244.60A 254.00 +7.90 246.10 1 1705 ---- 252.10B 239.90A 239.90A 249.00 +7.90 241.10 1 1710 ---- 247.10B 234.90A 234.90A 244.00 +7.90 236.10 1715 ---- 242.10B 229.90A 229.90A 239.00 +7.90 231.10 1720 ---- 237.10B 224.90A 224.90A 234.00 +7.90 226.10 1725 ---- 232.10B 219.90A 219.90A 229.00 +7.90 221.10 3 1730 ---- 227.10B 214.90A 214.90A 224.00 +7.90 216.10 1735 ---- 222.10B 210.00A 210.00A 219.00 +7.90 211.10 1740 ---- 217.10B 204.80A 204.80A 214.00 +7.90 206.10 35 1745 ---- 212.10B 199.90A 199.90A 209.00 +7.90 201.10 1750 ---- 207.10B 194.60A 194.60A 204.00 +7.90 196.10 1 4 1755 ---- 202.10B 189.80A 189.80A 199.00 +7.90 191.10 2 1760 ---- 197.10B 184.80A 184.80A 194.00 +7.90 186.10 1765 ---- 192.10B 180.00A 180.00A 189.00 +7.90 181.10 1770 ---- 187.10B 175.10A 175.10A 184.00 +7.80 176.20 1 1775 180.00 182.80B 169.10A 179.50B 179.00 +7.80 2 171.20 1 156 1780 ---- 177.10B 165.00A 165.00A 174.00 +7.80 166.20 2 1785 ---- 172.10B 160.10A 160.10A 169.10 +7.90 161.20 1790 ---- 167.10B 155.00A 155.00A 164.10 +7.90 156.20 1795 ---- 162.40B 149.80A 149.80A 159.10 +7.90 151.20 1800 ---- 157.90B 144.20A 157.90B 154.10 +7.80 146.30 292 1805 ---- 152.40B 140.00A 140.00A 149.10 +7.80 141.30 1810 ---- 147.50B 135.20A 135.20A 144.20 +7.80 136.40 2 1815 ---- 142.60B 130.30A 130.30A 139.20 +7.70 131.50 1 1820 ---- 137.60B 125.10A 125.10A 134.30 +7.70 126.60 1 1825 ---- 133.20B 119.60A 119.60A 129.40 +7.70 121.70 66 1830 ---- 127.80B 115.50A 115.50A 124.40 +7.60 116.80 7 1835 ---- 122.90B 110.70A 110.70A 119.50 +7.60 111.90 254 1840 ---- 118.00B 105.90A 105.90A 114.60 +7.50 107.10 210 1845 ---- 113.10B 100.80A 100.80A 109.80 +7.50 102.30 3 1850 ---- 108.70B 95.40A 95.40A 104.90 +7.40 97.50 36 1855 ---- 103.40B 91.50A 91.50A 100.10 +7.40 92.70 4 1860 ---- 98.60B 86.80A 86.80A 95.30 +7.30 88.00 41 1865 ---- 93.90B 81.90A 81.90A 90.50 +7.10 83.40 3 1870 ---- 89.10B 76.60A 76.60A 85.80 +7.00 78.80 280 1875 ---- 84.80B 72.10A 72.10A 81.10 +6.80 74.30 59 1880 ---- 79.40B 67.70A 67.70A 76.40 +6.60 69.80 8 1885 ---- 75.60B 63.30A 63.30A 71.90 +6.40 65.50 16 1890 ---- 71.00B 59.00A 59.00A 67.40 +6.20 61.20 1 51 1895 ---- 66.60B 54.90A 54.90A 63.00 +6.00 57.00 49 1900 58.00 62.30B 50.90A 56.80A 58.80 +5.80 3 53.00 6 909 1905 ---- 58.00B 47.00A 47.00A 54.60 +5.50 49.10 2 168 1910 ---- 53.90B 43.30A 43.30A 50.60 +5.30 6 45.30 38 349 1915 ---- 49.90B 39.70A 39.70A 46.70 +5.00 41.70 22 526 1920 37.20 46.10B 36.40A 46.10B 43.00 +4.70 36 38.30 20 457 1925 34.40 42.50B 33.20A 42.50B 39.40 +4.30 57 35.10 54 2134 1930 31.80 39.00B 30.20A 34.40A 36.00 +4.00 42 32.00 93 1210 1935 ---- 35.60B 27.40A 27.40A 32.80 +3.70 1 29.10 184 1056 1940 26.90 32.50B 24.70A 32.50B 29.80 +3.40 59 26.40 14 931 1945 22.60 29.50B 22.30A 26.20B 26.90 +3.00 47 23.90 714 827 1950 21.60 26.70B 19.90 23.10A 24.30 +2.70 162 21.60 686 2629 1955 21.80 24.10B 18.00A 20.80A 21.90 +2.50 94 19.40 91 605 1960 17.30 21.70 16.10A 18.60A 19.60 +2.20 177 17.40 228 2740 1965 15.80 19.50B 14.40A 16.60A 17.60 +2.00 25 15.60 356 525 1970 13.20 17.50B 12.90A 15.20B 15.70 +1.80 1288 13.90 925 3119 1975 12.40 15.60B 11.40A 15.30B 14.00 +1.60 110 12.40 784 2696 1980 10.40 14.00B 10.20A 11.80A 12.40 +1.30 645 11.10 1458 2424 1985 9.20 12.50B 9.00A 11.40B 11.00 +1.10 191 9.90 187 1329 1990 8.30 11.10B 8.00A 10.70B 9.80 +1.00 147 8.80 90 1435 1995 7.20 9.80B 7.10A 8.20A 8.60 +.80 241 7.80 67 457 2000 6.90 8.80 6.30A 7.20A 7.60 +.70 141 6.90 2882 4361 2005 6.10 7.70B 5.60 7.40B 6.70 +.50 47 6.20 20 461 2010 5.20 6.80 4.90 5.70A 5.90 +.40 167 5.50 150 1645 2015 4.60 6.10B 4.40 5.20B 5.20 +.30 46 4.90 47 333 2020 5.50 5.50 4.00A 4.50A 4.60 +.20 23 4.40 136 530 2025 4.70 4.80B 3.60A 4.10B 4.10 +.20 7 3.90 541 1480 2030 3.40 4.30B 3.30A 3.50 3.60 .00 80 3.60 91 1972 2035 3.20 3.80B 2.90A 3.20 3.30 +.10 3 3.20 243 2040 3.30 3.40B 2.70A 2.90A 2.90 .00 28 2.90 23 3043 2045 ---- 3.10B 2.40A 2.40A 2.60 .00 2.60 285 342 2050 2.40 2.80 2.20A 2.40 2.40 .00 826 2.40 252 4309 2055 2.40 2.50B 2.10A 2.50B 2.20 .00 1 2.20 7 790 2060 1.90 2.30B 1.90 2.30B 2.00 .00 5 2.00 56 1588 2065 2.10 2.10 2.10 1.80A 1.80 .00 1 1.80 111 522 2070 1.70 1.90B 1.60A 1.60A 1.70 .00 2 1.70 14 772 2075 1.70 1.80 1.50A 1.50A 1.50 -.10 21 1.60 98 1139 2080 1.40 1.60 1.40 1.40A 1.40 .00 20 1.40 55 470 2085 1.20 1.40B 1.20 1.30 1.30 .00 2 1.30 2 1144 2090 1.40 1.40 1.40 1.30A 1.20 .00 2 1.20 3 514 2095 ---- ---- ---- ---- 1.20 .00 1.20 2 90 2100 1.00 1.20 1.00 1.10A 1.10 .00 4 1.10 128 3237 2105 ---- 1.10B ---- 1.10B 1.00 .00 1.00 18 129 2110 ---- 1.00B ---- 1.00B 1.00 +.10 .90 248 2115 1.00 1.00 .90A .90A .90 .00 2 .90 117 2120 1.00 1.00 .90A .90A .80 .00 29 .80 6 202 2125 ---- ---- ---- ---- .80 .00 .80 1058 2130 ---- ---- ---- ---- .70 -.10 .80 354 2135 ---- ---- ---- ---- .70 .00 .70 1 107 2140 ---- ---- ---- ---- .70 .00 .70 5 141 2145 ---- ---- ---- ---- .60 -.10 .70 179 2150 ---- ---- ---- ---- .60 .00 .60 45 3740 2155 ---- ---- ---- ---- .60 .00 .60 10 87 2160 ---- .60B ---- .60B .60 +.10 1 .50 1 401 2165 ---- .60B ---- .60B .60 +.10 .50 1 95 2170 ---- ---- ---- ---- .50 .00 4 .50 2 87 2175 ---- ---- ---- ---- .50 .00 .50 1 609 2180 ---- ---- ---- ---- .50 .00 1 .50 282 2185 ---- ---- ---- ---- .50 .00 .50 241 2190 ---- ---- ---- ---- .50 .00 .50 103 2195 ---- ---- ---- ---- .40 .00 .40 513 2200 .50 .50 .50 .50 .40 .00 3 .40 53 2061 2205 ---- ---- ---- ---- .40 .00 .40 28 2210 ---- ---- ---- ---- .40 .00 2 .40 57 2215 ---- ---- ---- ---- .40 .00 .40 88 2220 ---- ---- ---- ---- .40 .00 .40 57 2225 ---- ---- ---- ---- .30 -.10 .40 1 60 2230 ---- ---- ---- ---- .30 -.10 .40 33 2235 ---- ---- ---- ---- .30 .00 .30 2 30 2240 ---- ---- ---- ---- .30 .00 .30 219 2245 ---- ---- ---- ---- .30 .00 .30 19 2250 .40 .40 .40 .40 .30 .00 3 .30 3060 4131 2255 ---- ---- ---- ---- .30 .00 .30 13 2260 ---- ---- ---- ---- .30 .00 .30 1 472 2265 ---- ---- ---- ---- .30 .00 .30 6 2270 ---- ---- ---- ---- .30 .00 .30 54 2275 .40 .40 .40 .40 .30 .00 1 .30 1229 2280 ---- ---- ---- ---- .30 .00 .30 32 2285 ---- ---- ---- ---- .30 .00 .30 57 2290 ---- ---- ---- ---- .30 .00 .30 59 2295 ---- .30B ---- .30B .30 +.10 .20 9 2300 ---- .30B ---- .30B .30 +.10 .20 1566 2310 ---- .30B ---- .30B .30 +.10 .20 212 2320 ---- ---- ---- ---- .30 +.10 .20 13 2325 ---- ---- ---- ---- .30 +.10 .20 6 478 2330 ---- ---- ---- ---- .30 +.10 .20 29 2340 ---- ---- ---- ---- .20 .00 .20 187 2350 ---- ---- ---- ---- .20 .00 .20 514 2360 ---- ---- ---- ---- .20 .00 .20 126 2370 ---- ---- ---- ---- .20 .00 .20 10 2375 ---- ---- ---- ---- .20 .00 .20 371 2380 .20 .20 .20 .20 .20 .00 90 .20 169 2390 ---- ---- ---- ---- .20 .00 .20 196 2400 .20 .20 .20 .20 .20 .00 17 .20 1644 2425 ---- ---- ---- ---- .10 -.10 .20 450 2450 ---- ---- ---- ---- .10 .00 .10 20 567 2475 ---- ---- ---- ---- .10 .00 .10 29 154 2500 .10 .10 .10 .10 .10 .00 7 .10 78 4129 2525 ---- ---- ---- ---- .10 .00 .10 10 159 2550 ---- ---- ---- ---- .10 .00 .10 35 595 2575 ---- ---- ---- ---- .10 .00 .10 30 693 2650 ---- ---- ---- ---- .10 .00 .10 118 1495 3000 ---- ---- ---- ---- .10 .00 .10 2964 3500 ---- ---- ---- ---- .10 .00 .10 52 4000 ---- ---- ---- ---- .10 .00 .10 7 OG NOV23 Gold Option CALL 1225 ---- 750.80B 739.40A 739.40A 748.00 +7.90 740.10 1250 ---- 726.00B 713.80A 713.80A 723.00 +7.90 715.10 1275 ---- 700.90B 689.30A 689.30A 698.00 +7.90 690.10 1300 ---- 676.00B 663.80A 663.80A 673.00 +7.90 665.10 1325 ---- 650.90B 639.30A 639.30A 648.00 +7.90 640.10 1350 ---- 626.00B 613.80A 613.80A 623.00 +7.90 615.10 1375 ---- 600.90B 589.30A 589.30A 598.00 +7.90 590.10 1400 ---- 576.00B 563.80A 563.80A 573.00 +7.90 565.10 1420 ---- 555.90B 544.30A 544.30A 553.00 +7.90 545.10 1425 ---- 550.90B 539.30A 539.30A 548.00 +7.90 540.10 1430 ---- 545.90B 534.30A 534.30A 543.00 +7.90 535.10 1440 ---- 535.90B 524.20A 524.20A 533.00 +7.90 525.10 1450 ---- 526.00B 513.80A 513.80A 523.00 +7.90 515.10 1460 ---- 515.90B 504.20A 504.20A 513.00 +7.90 505.10 1470 ---- 505.90B 494.30A 494.30A 503.00 +7.90 495.10 1475 ---- 500.90B 489.30A 489.30A 498.00 +7.90 490.10 1480 ---- 495.90B 484.30A 484.30A 493.00 +7.90 485.10 1490 ---- 486.00B 474.30A 474.30A 483.00 +7.90 475.10 1500 ---- 476.00B 463.80A 463.80A 473.00 +7.90 465.10 1510 ---- 466.00B 454.40A 454.40A 463.00 +7.90 455.10 1515 ---- 461.00B 449.40A 449.40A 458.00 +7.90 450.10 1520 ---- 456.00B 444.40A 444.40A 453.00 +7.90 445.10 1525 ---- 451.00B 439.30A 439.30A 448.00 +7.90 440.10 1530 ---- 446.00B 434.40A 434.40A 443.00 +7.90 435.10 1535 ---- 441.00B 429.40A 429.40A 438.00 +7.90 430.10 1540 ---- 436.00B 424.40A 424.40A 433.00 +7.90 425.10 1545 ---- 431.00B 419.40A 419.40A 428.00 +7.90 420.10 1550 ---- 426.00B 413.80A 413.80A 423.00 +7.90 415.10 1555 ---- 421.00B 409.30A 409.30A 418.00 +7.90 410.10 1560 ---- 416.00B 404.30A 404.30A 413.00 +7.90 405.10 1565 ---- 411.00B 399.30A 399.30A 408.00 +7.90 400.10 1570 ---- 406.00B 394.30A 394.30A 403.00 +7.90 395.10 1575 ---- 401.00B 389.30A 389.30A 398.00 +7.90 390.10 1580 ---- 396.00B 384.30A 384.30A 393.00 +7.90 385.10 1585 ---- 391.00B 379.30A 379.30A 388.00 +7.90 380.10 1590 ---- 386.00B 374.30A 374.30A 383.00 +7.90 375.10 1595 ---- 381.00B 369.30A 369.30A 378.00 +7.90 370.10 1600 ---- 376.00B 363.80A 363.80A 373.00 +7.90 365.10 1605 ---- 371.00B 359.30A 359.30A 368.00 +7.90 360.10 1610 ---- 366.00B 354.30A 354.30A 363.00 +7.90 355.10 1615 ---- 361.00B 349.30A 349.30A 358.00 +7.90 350.10 1620 ---- 356.00B 344.30A 344.30A 353.00 +7.90 345.10 1625 ---- 351.00B 339.30A 339.30A 348.00 +7.90 340.10 1630 ---- 346.00B 334.30A 334.30A 343.00 +7.90 335.10 1635 ---- 341.00B 329.30A 329.30A 338.00 +7.90 330.10 1640 ---- 336.00B 324.30A 324.30A 333.00 +7.90 325.10 1645 ---- 331.00B 319.30A 319.30A 328.00 +7.90 320.10 1650 ---- 326.00B 314.00A 314.00A 323.00 +7.90 315.10 4 1655 ---- 321.00B 309.30A 309.30A 318.00 +7.90 310.10 1660 ---- 316.00B 304.30A 304.30A 313.00 +7.90 305.10 1665 ---- 311.00B 299.30A 299.30A 308.00 +7.90 300.10 1670 ---- 305.60B 294.40A 294.40A 303.00 +7.90 295.10 8 1675 ---- 301.00B 289.30A 289.30A 298.00 +7.90 290.10 1680 ---- 296.00B 284.30A 284.30A 293.00 +7.90 285.10 1685 ---- 291.00B 279.30A 279.30A 288.00 +7.90 280.10 1690 ---- 286.00B 274.30A 274.30A 283.00 +7.90 275.10 1695 ---- 281.00B 269.30A 269.30A 278.00 +7.90 270.10 1700 ---- 276.00B 263.80A 263.80A 273.00 +7.90 265.10 1 1705 ---- 271.00B 259.30A 259.30A 268.00 +7.90 260.10 1710 ---- 265.60B 254.40A 254.40A 263.00 +7.90 255.10 2 1715 ---- 261.00B 249.20A 249.20A 258.00 +7.90 250.10 1720 ---- 256.00B 244.30A 244.30A 253.00 +7.90 245.10 1725 ---- 251.00B 239.30A 239.30A 248.00 +7.90 240.10 1730 ---- 246.00B 234.30A 234.30A 243.00 +7.90 235.10 1735 ---- 241.00B 229.30A 229.30A 238.00 +7.90 230.10 1740 ---- 236.00B 224.30A 224.30A 233.00 +7.90 225.10 1745 ---- 231.00B 219.20A 219.20A 228.00 +7.90 220.10 1750 ---- 226.80B 213.10A 226.80B 223.00 +7.80 215.20 23 1755 ---- 221.10B 209.30A 209.30A 218.00 +7.80 210.20 1760 ---- 216.30B 204.50A 204.50A 213.10 +7.80 205.30 1765 ---- 210.90B 199.40A 199.40A 208.10 +7.80 200.30 1 1770 ---- 206.40B 194.50A 194.50A 203.10 +7.70 195.40 1775 197.20 202.00B 188.40A 195.70A 198.20 +7.70 1 190.50 12 1780 ---- 196.10B 184.60A 184.60A 193.20 +7.70 185.50 1 1785 ---- 191.10B 179.60A 179.60A 188.30 +7.70 180.60 1 1790 ---- 186.30B 174.70A 174.70A 183.40 +7.70 175.70 1 1795 ---- 181.40B 169.90A 169.90A 178.40 +7.60 170.80 1 1800 172.40 177.40B 163.90A 171.10A 173.50 +7.50 11 166.00 1 1805 ---- 171.60B 160.20A 160.20A 168.70 +7.60 161.10 1 1810 ---- 166.70B 155.40A 155.40A 163.80 +7.50 156.30 3 1815 ---- 161.90B 150.60A 150.60A 158.90 +7.40 151.50 1 1820 ---- 157.00B 145.90A 145.90A 154.10 +7.40 146.70 1825 ---- 153.20B 139.90A 139.90A 149.30 +7.30 142.00 2 1830 ---- 147.40B 136.40A 136.40A 144.50 +7.20 137.30 1 1835 ---- 142.60B 131.70A 131.70A 139.70 +7.10 132.60 1 1840 ---- 137.90B 127.00A 127.00A 135.00 +7.00 128.00 1 1845 ---- 133.20B 122.20A 122.20A 130.20 +6.90 123.30 3 1850 ---- 129.30B 116.50A 116.50A 125.60 +6.90 118.70 3 1855 ---- 123.80B 111.90A 111.90A 120.90 +6.80 114.10 5 1860 ---- 119.20B 107.40A 107.40A 116.30 +6.70 109.60 1 1865 ---- 115.40B 103.00A 103.00A 111.70 +6.60 105.10 1870 ---- 110.90B 98.60A 98.60A 107.20 +6.50 100.70 2 1875 ---- 106.40B 94.20A 94.20A 102.80 +6.40 96.40 12 1880 ---- 101.90B 90.00A 90.00A 98.30 +6.20 92.10 1 16 1885 ---- 97.60B 85.80A 85.80A 94.00 +6.10 87.90 1 1890 ---- 93.20B 81.70A 81.70A 89.70 +6.00 83.70 59 1895 ---- 89.00B 77.60A 77.60A 85.50 +5.80 79.70 2 1900 80.30 84.80B 73.70A 84.80B 81.40 +5.60 28 75.80 726 1905 ---- 80.70B 69.90A 69.90A 77.40 +5.50 71.90 3 1910 ---- 76.70B 66.20A 66.20A 73.50 +5.30 68.20 6 1915 ---- 72.90B 62.60A 62.60A 69.60 +5.00 64.60 19 1920 ---- 69.10B 59.10A 59.10A 65.90 +4.80 61.10 3 390 1925 57.50 65.40B 55.70A 65.40B 62.30 +4.60 1 57.70 1 299 1930 56.50 61.90B 52.50A 60.60B 58.80 +4.40 20 54.40 1 305 1935 ---- 58.50B 49.40A 49.40A 55.50 +4.30 51.20 2 304 1940 52.00 55.20B 46.40A 50.60A 52.20 +4.00 4 48.20 38 646 1945 ---- 52.00B 43.50A 43.50A 49.10 +3.80 27 45.30 48 291 1950 47.30 48.90B 40.80A 44.60A 46.10 +3.60 3 42.50 87 1072 1955 43.00 45.90B 38.20A 45.90B 43.30 +3.50 9 39.80 89 257 1960 42.10 43.10B 35.70A 39.10A 40.50 +3.20 4 37.30 9 458 1965 34.50 40.40B 33.40A 33.40A 37.90 +3.00 27 34.90 97 171 1970 36.80 37.80B 31.10A 34.20A 35.40 +2.80 87 32.60 70 468 1975 33.20 35.40B 29.00A 33.30B 33.00 +2.50 44 30.50 27 303 1980 32.00 33.00B 27.00A 30.10B 30.80 +2.40 7 28.40 30 372 1985 29.30 30.80B 25.20A 30.40B 28.70 +2.20 7 26.50 2 121 1990 28.40 28.80B 23.40A 25.80A 26.70 +2.00 1 24.70 9 313 1995 25.00 26.90B 21.70A 24.00A 24.90 +1.90 1 23.00 15 162 2000 21.10 25.00B 20.20A 23.10B 23.10 +1.70 127 21.40 131 6365 2005 20.90 23.30B 18.80A 20.80A 21.50 +1.60 14 19.90 3 299 2010 19.90 21.60B 17.40A 19.30A 20.00 +1.50 33 18.50 33 674 2015 18.90 20.10B 16.20A 19.70B 18.50 +1.30 25 17.20 21 486 2020 15.20 18.70B 15.00A 16.60A 17.20 +1.20 153 16.00 61 431 2025 16.90 17.40B 14.00A 15.40A 16.00 +1.10 8 14.90 35 405 2030 15.60 16.20B 13.00A 14.30A 14.80 +1.00 211 13.80 31 256 2035 15.00 15.00 12.10A 13.90B 13.80 +1.00 11 12.80 33 255 2040 13.60 14.00B 11.20A 13.80B 12.80 +.90 1010 11.90 3 105 2045 11.80 13.00B 10.40A 11.50A 11.90 +.80 1 11.10 147 300 2050 10.20 12.20 9.70A 11.10B 11.10 +.80 72 10.30 49 4565 2055 10.30 11.30B 9.00A 10.00A 10.30 +.70 7 9.60 25 232 2060 ---- 10.50B 8.40A 8.40A 9.60 +.60 9.00 23 937 2065 ---- 9.80B 7.90A 7.90A 8.90 +.60 12 8.30 3 206 2070 ---- 9.10B 7.30A 7.30A 8.30 +.50 2 7.80 11 323 2075 ---- 8.50B 6.90A 6.90A 7.70 +.40 3 7.30 101 1591 2080 7.80 7.90B 6.40A 7.10A 7.20 +.40 5 6.80 3 160 2085 ---- 7.40B 6.00A 6.00A 6.70 +.30 1 6.40 37 112 2090 ---- 6.90B 5.70A 5.70A 6.30 +.40 9 5.90 34 95 2095 ---- 6.50B 5.30A 5.30A 5.90 +.30 8 5.60 10 1213 2100 5.20 6.10B 5.00A 5.40 5.50 +.30 133 5.20 1335 4279 2105 ---- 5.70B 4.70A 4.70A 5.20 +.30 4.90 25 222 2110 4.40 5.30B 4.40 5.30B 4.90 +.30 12 4.60 44 128 2115 ---- 5.00B 4.20A 4.20A 4.60 +.30 2 4.30 3 36 2120 ---- 4.70B 3.90A 3.90A 4.30 +.20 4.10 26 128 2125 ---- 4.40B 3.70A 3.70A 4.10 +.20 2 3.90 168 645 2130 4.00 4.20B 3.50A 3.80A 3.80 +.10 4 3.70 132 263 2135 3.40 3.90B 3.40 3.90B 3.60 +.10 2 3.50 3 63 2140 3.30 3.70B 3.20A 3.40A 3.40 +.10 3 3.30 14 66 2145 ---- 3.50B 3.00A 3.00A 3.20 +.10 3.10 3 13 2150 3.20 3.30B 3.20 3.30B 3.10 +.20 11 2.90 117 2357 2155 2.80 3.10B 2.70A 3.10B 2.90 +.10 2 2.80 2 80 2160 3.00 3.00 2.60A 2.80A 2.80 +.10 7 2.70 164 2165 ---- 2.80B ---- 2.80B 2.60 +.10 1 2.50 94 2170 2.40 2.70B 2.40 2.70B 2.50 +.10 1 2.40 13 13 2175 2.60 2.60 2.60 2.40A 2.40 +.10 4 2.30 21 274 2180 2.20 2.40 2.20 2.30A 2.30 +.10 14 2.20 25 60 2185 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 2 15 2190 ---- 2.20B ---- 2.20B 2.10 +.10 2.00 2 61 2195 2.00 2.10B 2.00 2.10B 2.00 +.10 1 1.90 1 32 2200 1.90 2.00 1.90 1.90A 1.90 +.10 35 1.80 1624 2556 2205 ---- 1.90B ---- 1.90B 1.80 +.10 6 1.70 5 14 2210 1.90 1.90 1.90 1.80A 1.70 .00 6 1.70 4 15 2215 ---- 1.70B ---- 1.70B 1.70 +.10 2 1.60 3 122 2220 1.70 1.70 1.70 1.60A 1.60 +.10 10 1.50 37 37 2225 ---- 1.60B ---- 1.60B 1.50 +.10 7 1.40 3 250 2230 ---- 1.50B ---- 1.50B 1.50 +.10 3 1.40 5 30 2235 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 4 24 2240 ---- 1.40B ---- 1.40B 1.40 +.10 4 1.30 24 2245 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 5 13 2250 ---- 1.30B ---- 1.30B 1.30 +.10 5 1.20 32 1073 2255 ---- 1.20B ---- 1.20B 1.20 +.10 4 1.10 4 44 2260 1.20 1.20 1.20 1.20 1.20 +.10 13 1.10 76 2265 1.20 1.20 1.20 1.20 1.10 +.10 20 1.00 54 607 2270 ---- 1.10B ---- 1.10B 1.10 +.10 10 1.00 4 67 2275 ---- ---- ---- ---- 1.10 +.10 12 1.00 11 128 2280 ---- 1.00B ---- 1.00B 1.00 +.10 4 .90 4 43 2285 ---- 1.00B ---- 1.00B 1.00 +.10 3 .90 2 15 2290 1.00 1.00 1.00 1.00 1.00 +.10 2 .90 7 21 2295 ---- .90B ---- .90B .90 +.10 2 .80 26 2300 ---- .90B ---- .90B .90 +.10 4 .80 15 984 2305 ---- .90B ---- .90B .90 +.10 .80 4 35 2310 ---- ---- ---- ---- .80 .00 3 .80 5 14 2320 ---- .80B ---- .80B .80 +.10 .70 4 9 2325 ---- .80B ---- .80B .80 +.10 1 .70 3 46 2330 ---- .80B ---- .80B .70 .00 6 .70 3 30 2340 ---- ---- ---- ---- .70 .00 15 .70 33 2350 ---- .70B ---- .70B .70 +.10 3 .60 3 580 2360 ---- ---- ---- ---- .60 .00 .60 11 448 2370 ---- ---- ---- ---- .60 .00 .60 85 2375 ---- ---- ---- ---- .60 .00 .60 244 2380 ---- ---- ---- ---- .60 .00 .60 16 33 2390 ---- ---- ---- ---- .50 -.10 .60 14 2400 ---- ---- ---- ---- .50 .00 1 .50 334 2410 ---- ---- ---- ---- .50 .00 1 .50 93 2425 ---- ---- ---- ---- .50 .00 1 .50 3 209 2450 ---- ---- ---- ---- .40 -.10 .50 189 2475 ---- ---- ---- ---- .40 .00 .40 111 2500 ---- ---- ---- ---- .40 .00 .40 402 322 2525 ---- ---- ---- ---- .30 -.10 .40 102 2550 ---- ---- ---- ---- .30 -.10 .40 80 177 2575 .30 .30 .30 .30 .30 -.10 240 .40 116 251 2600 ---- ---- .30A .30A .30 -.10 .40 130 416 2800 ---- ---- ---- ---- .20 -.10 .30 821 OG DEC23 Gold Option CALL 900 ---- 1075.70B 1064.10A 1064.10A 1073.00 +7.90 1065.10 925 ---- 1050.30B 1039.50A 1039.50A 1048.00 +7.90 1040.10 950 ---- 1025.80B 1014.10A 1014.10A 1023.00 +7.90 1015.10 975 ---- 1000.30B 989.50A 989.50A 998.00 +7.90 990.10 1000 ---- 975.80B 964.10A 964.10A 973.00 +7.90 965.10 1025 ---- 950.30B 939.50A 939.50A 948.00 +7.90 940.10 1050 ---- 925.80B 914.10A 914.10A 923.00 +7.90 915.10 1075 ---- 900.30B 889.50A 889.50A 898.00 +7.90 890.10 1080 ---- 895.30B 884.60A 884.60A 893.00 +7.90 885.10 1090 ---- 885.30B 874.60A 874.60A 883.00 +7.90 875.10 1100 ---- 875.80B 864.10A 864.10A 873.00 +7.90 865.10 1110 ---- 865.30B 854.50A 854.50A 863.00 +7.90 855.10 1120 ---- 855.30B 844.50A 844.50A 853.00 +7.90 845.10 1125 ---- 850.40B 839.50A 839.50A 848.00 +7.90 840.10 1130 ---- 845.30B 834.60A 834.60A 843.00 +7.90 835.10 1140 ---- 835.30B 824.60A 824.60A 833.00 +7.90 825.10 1150 ---- 825.80B 814.10A 814.10A 823.00 +7.90 815.10 1160 ---- 815.30B 804.60A 804.60A 813.00 +7.90 805.10 1170 ---- 805.30B 794.60A 794.60A 803.00 +7.90 795.10 1175 ---- 800.40B 789.50A 789.50A 798.00 +7.90 790.10 1180 ---- 795.30B 784.60A 784.60A 793.00 +7.90 785.10 1185 ---- 790.30B 779.60A 779.60A 788.00 +7.90 780.10 1190 ---- 785.30B 774.60A 774.60A 783.00 +7.90 775.10 1195 ---- 780.30B 769.60A 769.60A 778.00 +7.90 770.10 1200 ---- 775.90B 764.10A 764.10A 773.00 +7.90 765.10 1205 ---- 770.30B 759.60A 759.60A 768.00 +7.90 760.10 1210 ---- 765.30B 754.60A 754.60A 763.00 +7.90 755.10 1215 ---- 760.30B 749.60A 749.60A 758.00 +7.90 750.10 1220 ---- 755.30B 744.60A 744.60A 753.00 +7.90 745.10 1225 ---- 750.40B 739.50A 739.50A 748.00 +7.90 740.10 1230 ---- 745.30B 734.50A 734.50A 743.00 +7.90 735.10 1235 ---- 740.30B 729.60A 729.60A 738.00 +7.90 730.10 1240 ---- 735.30B 724.60A 724.60A 733.00 +7.90 725.10 1245 ---- 730.30B 719.60A 719.60A 728.00 +7.90 720.10 1250 ---- 725.90B 714.10A 714.10A 723.00 +7.90 715.10 1255 ---- 720.30B 709.60A 709.60A 718.00 +7.90 710.10 1260 ---- 715.30B 704.60A 704.60A 713.00 +7.90 705.10 1265 ---- 710.30B 699.60A 699.60A 708.00 +7.90 700.10 1270 ---- 705.30B 694.30A 694.30A 703.00 +7.90 695.10 1275 ---- 700.40B 689.30A 689.30A 698.00 +7.90 690.10 1280 ---- 695.30B 684.50A 684.50A 693.00 +7.90 685.10 1285 ---- 690.30B 679.50A 679.50A 688.00 +7.90 680.10 1290 ---- 685.30B 674.50A 674.50A 683.00 +7.90 675.10 1295 ---- 680.30B 669.30A 669.30A 678.00 +7.90 670.10 1300 ---- 675.90B 664.10A 664.10A 673.00 +7.90 665.10 1305 ---- 670.30B 659.50A 659.50A 668.00 +7.90 660.10 1310 ---- 665.30B 654.50A 654.50A 663.00 +7.90 655.10 1315 ---- 660.30B 649.50A 649.50A 658.00 +7.90 650.10 1320 ---- 655.30B 644.50A 644.50A 653.00 +7.90 645.10 1325 ---- 650.40B 639.50A 639.50A 648.00 +7.90 640.10 1330 ---- 645.40B 634.50A 634.50A 643.00 +7.90 635.10 1335 ---- 640.40B 629.50A 629.50A 638.00 +7.90 630.10 1340 ---- 635.40B 624.50A 624.50A 633.00 +7.90 625.10 1345 ---- 630.40B 619.50A 619.50A 628.00 +7.90 620.10 1350 ---- 625.90B 614.00A 614.00A 623.00 +7.90 615.10 1355 ---- 620.40B 609.50A 609.50A 618.00 +7.90 610.10 1360 ---- 615.40B 604.50A 604.50A 613.00 +7.90 605.10 1365 ---- 610.40B 599.50A 599.50A 608.00 +7.90 600.10 1370 ---- 605.40B 594.50A 594.50A 603.00 +7.90 595.10 1375 ---- 600.40B 589.40A 589.40A 598.00 +7.90 590.10 1380 ---- 595.40B 584.30A 584.30A 593.00 +7.90 585.10 1385 ---- 590.40B 579.30A 579.30A 588.00 +7.90 580.10 1390 ---- 585.40B 574.30A 574.30A 583.00 +7.90 575.10 1395 ---- 580.40B 569.50A 569.50A 578.00 +7.90 570.10 1400 ---- 575.90B 563.90A 563.90A 573.00 +7.90 565.10 1405 ---- 570.40B 559.50A 559.50A 568.00 +7.90 560.10 1410 ---- 565.40B 554.50A 554.50A 563.00 +7.90 555.10 1415 ---- 560.40B 549.50A 549.50A 558.00 +7.90 550.10 1420 ---- 555.40B 544.50A 544.50A 553.00 +7.90 545.10 1425 ---- 550.40B 539.30A 539.30A 548.00 +7.90 540.10 1430 ---- 545.40B 534.50A 534.50A 543.00 +7.90 535.10 1435 ---- 540.40B 529.50A 529.50A 538.00 +7.90 530.10 1440 ---- 535.40B 524.50A 524.50A 533.00 +7.90 525.10 1445 ---- 530.40B 519.50A 519.50A 528.00 +7.90 520.10 1450 ---- 525.90B 514.00A 514.00A 523.00 +7.90 515.10 1455 ---- 520.40B 509.50A 509.50A 518.00 +7.90 510.10 1460 ---- 515.40B 504.50A 504.50A 513.00 +7.90 505.10 1465 ---- 510.40B 499.30A 499.30A 508.00 +7.90 500.10 1470 ---- 505.40B 494.60A 494.60A 503.00 +7.90 495.10 1475 ---- 500.40B 489.40A 489.40A 498.00 +7.90 490.10 1480 ---- 495.40B 484.50A 484.50A 493.00 +7.90 485.10 1485 ---- 490.40B 479.40A 479.40A 488.00 +7.90 480.10 1490 ---- 485.40B 474.40A 474.40A 483.00 +7.90 475.10 1495 ---- 480.40B 469.40A 469.40A 478.00 +7.90 470.10 1500 ---- 475.90B 464.00A 464.00A 473.00 +7.90 465.10 1505 ---- 470.40B 459.40A 459.40A 468.00 +7.90 460.10 1510 ---- 465.40B 454.40A 454.40A 463.00 +7.90 455.10 1515 ---- 460.40B 449.40A 449.40A 458.00 +7.90 450.10 1520 ---- 455.40B 444.40A 444.40A 453.00 +7.90 445.10 1525 ---- 450.40B 439.30A 439.30A 448.00 +7.90 440.10 1530 ---- 445.40B 434.50A 434.50A 443.00 +7.90 435.10 1535 ---- 440.50B 429.40A 429.40A 438.00 +7.90 430.10 1540 ---- 435.50B 424.50A 424.50A 433.00 +7.90 425.10 1545 ---- 430.50B 419.40A 419.40A 428.00 +7.90 420.10 1550 ---- 425.90B 413.90A 413.90A 423.00 +7.90 415.10 1555 ---- 420.50B 409.40A 409.40A 418.00 +7.90 410.10 1560 ---- 415.50B 404.40A 404.40A 413.00 +7.90 405.10 1565 ---- 410.50B 399.40A 399.40A 408.00 +7.90 400.10 1570 ---- 405.50B 394.40A 394.40A 403.00 +7.90 395.10 1575 ---- 400.50B 389.30A 389.30A 398.00 +7.90 390.10 1580 ---- 395.50B 384.40A 384.40A 393.00 +7.90 385.10 1585 ---- 390.50B 379.40A 379.40A 388.00 +7.90 380.10 1590 ---- 385.50B 374.40A 374.40A 383.00 +7.90 375.10 1595 ---- 380.50B 369.30A 369.30A 378.00 +7.90 370.10 1600 ---- 375.90B 364.00A 364.00A 373.00 +7.90 365.10 95 1605 ---- 370.50B 359.40A 359.40A 368.00 +7.90 360.10 1610 ---- 365.50B 354.40A 354.40A 363.00 +7.90 355.10 1615 ---- 360.50B 349.40A 349.40A 358.00 +7.90 350.10 1620 ---- 355.50B 344.40A 344.40A 353.00 +7.90 345.10 1625 ---- 350.50B 339.40A 339.40A 348.00 +7.90 340.10 80 1630 ---- 345.50B 334.40A 334.40A 343.00 +7.90 335.10 1635 ---- 340.50B 329.40A 329.40A 338.00 +7.90 330.10 1640 ---- 335.50B 324.40A 324.40A 333.00 +7.90 325.10 1645 ---- 330.50B 319.50A 319.50A 328.00 +7.90 320.10 1650 ---- 326.00B 314.00A 314.00A 323.00 +7.90 315.10 150 1655 ---- 320.50B 309.50A 309.50A 318.00 +7.90 310.10 1660 ---- 315.50B 304.50A 304.50A 313.00 +7.90 305.10 1665 ---- 310.50B 299.50A 299.50A 308.00 +7.90 300.10 1670 ---- 305.50B 294.50A 294.50A 303.00 +7.90 295.10 1675 ---- 300.50B 289.40A 289.40A 298.00 +7.90 290.10 1680 ---- 295.50B 284.40A 284.40A 293.00 +7.90 285.10 1685 ---- 290.50B 279.40A 279.40A 288.00 +7.90 280.10 1690 ---- 285.50B 274.40A 274.40A 283.00 +7.90 275.10 1695 ---- 280.50B 269.40A 269.40A 278.00 +7.90 270.10 1700 ---- 276.10B 263.20A 263.20A 273.00 +7.90 265.10 1413 1705 ---- 270.60B 259.50A 259.50A 268.00 +7.90 260.10 1710 ---- 265.60B 254.50A 254.50A 263.00 +7.90 255.10 1715 ---- 260.60B 249.50A 249.50A 258.00 +7.80 250.20 1720 ---- 255.70B 244.50A 244.50A 253.00 +7.80 245.20 1725 ---- 251.80B 238.30A 238.30A 248.10 +7.80 240.30 29 1730 ---- 245.90B 234.50A 234.50A 243.10 +7.70 235.40 1735 ---- 240.90B 229.60A 229.60A 238.20 +7.80 230.40 1 1740 ---- 236.00B 224.70A 224.70A 233.20 +7.70 225.50 1 1745 ---- 231.10B 219.70A 219.70A 228.30 +7.70 220.60 1750 ---- 227.10B 213.70A 213.70A 223.40 +7.70 215.70 567 1755 ---- 221.30B 210.00A 210.00A 218.40 +7.60 210.80 1760 ---- 216.40B 205.20A 205.20A 213.50 +7.60 205.90 1765 ---- 211.50B 200.30A 200.30A 208.60 +7.50 201.10 1770 ---- 206.70B 195.40A 195.40A 203.80 +7.50 196.30 1775 ---- 202.70B 189.50A 189.50A 199.00 +7.50 191.50 123 1780 ---- 197.00B 185.80A 185.80A 194.10 +7.40 186.70 1785 ---- 192.20B 180.90A 180.90A 189.30 +7.40 181.90 1 1790 ---- 187.30B 176.40A 176.40A 184.50 +7.40 177.10 1795 ---- 182.60B 171.40A 171.40A 179.70 +7.30 172.40 1800 ---- 178.70B 165.70A 165.70A 174.90 +7.20 167.70 3 5680 1805 ---- 173.10B 162.10A 162.10A 170.20 +7.20 163.00 1810 ---- 168.30B 157.40A 157.40A 165.50 +7.10 158.40 1815 ---- 163.60B 153.00A 153.00A 160.80 +7.00 153.80 1 1820 ---- 159.00B 148.30A 148.30A 156.10 +6.90 149.20 1825 ---- 155.20B 142.60A 142.60A 151.40 +6.80 144.60 84 1830 ---- 149.70B 138.10A 138.10A 146.80 +6.70 140.10 52 1835 ---- 145.70B 133.60A 133.60A 142.30 +6.60 135.70 14 1840 ---- 141.40B 129.20A 129.20A 137.70 +6.50 131.20 1 1845 ---- 136.90B 124.80A 124.80A 133.30 +6.40 126.90 1850 129.00 132.40B 120.40A 126.70A 128.80 +6.30 1 122.50 1876 1855 ---- 128.00B 116.20A 116.20A 124.40 +6.10 118.30 2 1860 ---- 123.70B 112.00A 112.00A 120.10 +6.10 114.00 76 1865 ---- 119.40B 107.80A 107.80A 115.80 +5.90 1 109.90 1 1870 ---- 115.10B 103.80A 103.80A 111.60 +5.80 1 105.80 107 1875 ---- 110.90B 99.70A 99.70A 107.50 +5.70 101.80 922 1880 ---- 106.80B 95.80A 95.80A 103.40 +5.60 97.80 131 1885 ---- 102.70B 92.00A 92.00A 99.40 +5.50 93.90 1890 ---- 98.80B 88.20A 88.20A 95.50 +5.40 90.10 4 1895 ---- 94.90B 84.50A 84.50A 91.60 +5.20 86.40 1 1900 88.30 91.00B 80.90A 90.90B 87.90 +5.10 34 82.80 2 1585 1905 ---- 87.30B 77.40A 77.40A 84.20 +5.00 79.20 89 1910 ---- 83.60B 74.00A 74.00A 80.60 +4.80 75.80 79 1915 ---- 80.00B 70.70A 70.70A 77.10 +4.60 72.50 94 1920 ---- 76.60B 67.50A 67.50A 73.70 +4.50 69.20 690 1925 ---- 73.20B 64.40A 64.40A 70.30 +4.30 66.00 9 560 1930 66.50 70.00B 61.40A 70.00B 67.10 +4.10 10 63.00 34 328 1935 ---- 66.80B 58.50A 58.50A 64.00 +4.00 60.00 123 1940 59.50 63.80B 55.60A 59.40A 61.00 +3.80 24 57.20 85 670 1945 ---- 60.80B 52.90A 52.90A 58.10 +3.70 54.40 27 360 1950 ---- 57.90B 50.30A 50.30A 55.30 +3.50 49 51.80 299 10733 1955 53.80 55.10B 47.70A 52.70B 52.60 +3.40 9 49.20 121 270 1960 46.30 52.50B 45.30A 50.10B 50.00 +3.20 8 46.80 6 1407 1965 49.40 49.90B 42.90A 46.20A 47.50 +3.10 19 44.40 2 324 1970 43.00 47.40B 40.70A 43.80A 45.10 +2.90 85 42.20 7 1422 1975 39.70 45.00B 38.60A 42.10B 42.60 +2.60 33 40.00 56 1196 1980 41.00 42.70B 36.50A 39.40A 40.40 +2.50 7 37.90 57 510 1985 39.00 40.50B 34.60A 39.20B 38.20 +2.30 305 35.90 13 1091 1990 35.70 38.40B 32.70A 36.50B 36.20 +2.20 1 34.00 3 808 1995 ---- 36.40B 31.00A 31.00A 34.30 +2.10 300 32.20 6 93 2000 30.20 34.50B 29.30A 32.70B 32.50 +2.00 431 30.50 294 6223 2005 ---- 32.70B 27.70A 27.70A 30.70 +1.90 28.80 6 464 2010 ---- 30.90B 26.20A 26.20A 29.10 +1.80 27.30 2 736 2015 ---- 29.30B 24.80A 24.80A 27.50 +1.70 25.80 13 1196 2020 26.20 27.70B 23.50A 25.30A 26.00 +1.60 2 24.40 48 308 2025 22.70 26.20B 22.10A 26.20B 24.60 +1.50 1021 23.10 13 2745 2030 22.40 24.80B 20.90A 24.80B 23.20 +1.40 15 21.80 1992 1507 2035 ---- 23.50B 19.80A 19.80A 22.00 +1.40 7 20.60 30 934 2040 20.00 22.30B 18.70A 22.20B 20.80 +1.30 18 19.50 32 487 2045 ---- 21.10B 17.70A 17.70A 19.60 +1.10 100 18.50 15 1015 2050 17.60 20.00B 16.80A 18.10A 18.60 +1.10 594 17.50 642 4975 2055 17.60 18.90B 15.90A 17.10A 17.60 +1.10 8 16.50 13 102 2060 16.00 17.90B 15.10A 17.90B 16.60 +.90 41 15.70 10 347 2065 ---- 17.00B 14.20A 14.20A 15.70 +.80 1 14.90 33 769 2070 ---- 16.10B 13.50A 13.50A 14.90 +.80 14.10 319 2075 13.20 15.30B 12.80 13.80A 14.10 +.70 5 13.40 1310 2650 2080 ---- 14.50B 12.20A 12.20A 13.40 +.70 219 12.70 295 672 2085 ---- 13.70B 11.60A 11.60A 12.70 +.60 12.10 14 191 2090 11.00 13.00B 11.00 13.00B 12.10 +.70 16 11.40 22 180 2095 ---- 12.40B 10.40A 10.40A 11.50 +.60 2 10.90 6 103 2100 10.50 11.80B 9.90A 10.70A 10.90 +.60 768 10.30 336 18209 2105 10.30 11.20B 9.40A 10.20A 10.40 +.60 14 9.80 3 34 2110 9.50 10.60B 9.00A 9.70A 9.90 +.60 32 9.30 24 466 2115 ---- 10.10B 8.60A 8.60A 9.40 +.60 8.80 25 866 2120 ---- 9.60B 8.20A 8.20A 9.00 +.60 1 8.40 3088 1847 2125 8.60 9.20B 7.80A 8.40A 8.50 +.40 201 8.10 21 594 2130 ---- 8.70B 7.50A 7.50A 8.10 +.40 7.70 9 2305 2135 ---- 8.30B 7.20A 7.20A 7.80 +.40 7.40 1 516 2140 7.30 7.90B 6.80A 7.30 7.40 +.40 4 7.00 27 44 2145 ---- 7.60B 6.50A 6.50A 7.10 +.40 6.70 21 45 2150 7.20 7.20 6.30A 6.70A 6.80 +.40 54 6.40 155 3967 2155 ---- 6.90B 6.00A 6.00A 6.40 +.30 6.10 13 274 2160 ---- 6.60B ---- 6.60B 6.20 +.40 3 5.80 4 48 2165 ---- 6.30B 5.50A 5.50A 5.90 +.30 5.60 20 335 2170 5.60 6.00B 5.30A 5.60 5.60 +.20 4 5.40 23 68 2175 5.40 5.80B 5.10A 5.40 5.40 +.20 12 5.20 81 2371 2180 ---- 5.50B 4.90A 4.90A 5.20 +.20 4 5.00 71 151 2185 ---- 5.30B 4.70A 4.70A 4.90 +.10 3 4.80 44 118 2190 ---- 5.10B 4.50A 4.50A 4.70 +.10 2 4.60 2 102 2195 ---- 4.90B ---- 4.90B 4.50 +.10 2 4.40 36 295 2200 4.20 4.70B 4.20 4.40 4.30 +.10 274 4.20 219 8884 2205 ---- 4.50B 4.00A 4.00A 4.20 +.10 4 4.10 2 26 2210 ---- 4.30B ---- 4.30B 4.00 +.10 4 3.90 17 38 2215 ---- 4.10B ---- 4.10B 3.80 +.10 8 3.70 6 560 2220 3.60 4.00B 3.60 4.00B 3.70 +.10 38 3.60 13 1109 2225 3.40 3.80B 3.40 3.60 3.60 +.20 30 3.40 21 1723 2230 ---- 3.70B ---- 3.70B 3.40 +.10 5 3.30 2 52 2235 ---- 3.50B ---- 3.50B 3.30 +.10 2 3.20 2 19 2240 ---- 3.40B ---- 3.40B 3.20 +.10 11 3.10 4 51 2245 ---- 3.30B ---- 3.30B 3.10 +.20 2.90 26 2250 2.80 3.20B 2.70 3.20B 3.00 +.20 119 2.80 50 5108 2255 ---- 3.00B ---- 3.00B 2.90 +.20 1 2.70 12 2260 ---- 2.90B ---- 2.90B 2.80 +.20 2.60 1 195 2265 ---- 2.80B ---- 2.80B 2.70 +.20 1 2.50 1 14 2270 ---- 2.70B ---- 2.70B 2.60 +.10 3 2.50 69 2275 ---- 2.60B ---- 2.60B 2.50 +.10 8 2.40 1 616 2280 ---- 2.50B ---- 2.50B 2.40 +.10 3 2.30 385 2285 ---- 2.40B ---- 2.40B 2.40 +.20 1 2.20 12 2290 ---- 2.40B ---- 2.40B 2.30 +.10 2.20 2 5 2295 ---- 2.30B ---- 2.30B 2.20 +.10 2.10 4 21 2300 2.20 2.30 2.20 2.20 2.10 +.10 51 2.00 7216 2305 ---- 2.10B ---- 2.10B 2.10 +.10 16 2.00 7 2310 ---- 2.10B ---- 2.10B 2.00 +.10 1.90 3 28 2315 ---- 2.00B ---- 2.00B 2.00 +.10 1.90 101 2320 ---- 1.90B ---- 1.90B 1.90 +.10 1.80 23 2325 ---- 1.90B ---- 1.90B 1.80 +.10 1 1.70 729 2330 ---- 1.80B ---- 1.80B 1.80 +.10 1.70 4 66 2335 ---- ---- ---- ---- 1.70 .00 1.70 16 2340 ---- 1.70B ---- 1.70B 1.70 +.10 1 1.60 425 2345 ---- 1.70B ---- 1.70B 1.60 .00 1.60 7 2350 ---- 1.60B ---- 1.60B 1.60 +.10 5 1.50 16 1828 2360 ---- 1.50B ---- 1.50B 1.50 +.10 1.40 1 17 2370 ---- ---- ---- ---- 1.40 .00 1.40 1 15 2375 ---- 1.40B ---- 1.40B 1.40 +.10 1.30 1018 2380 ---- 1.40B ---- 1.40B 1.30 .00 1.30 34 2390 ---- 1.30B ---- 1.30B 1.30 +.10 1.20 1001 2400 1.30 1.30 1.30 1.30 1.20 .00 7 1.20 37 3284 2410 ---- 1.20B ---- 1.20B 1.10 .00 1.10 4 2420 ---- ---- ---- ---- 1.10 .00 1.10 11 2425 ---- ---- ---- ---- 1.10 .00 1.10 1320 2430 ---- ---- ---- ---- 1.00 .00 1.00 28 42 2440 ---- ---- ---- ---- 1.00 .00 1.00 12 2450 ---- ---- ---- ---- 1.00 .00 1 1.00 998 2475 ---- ---- ---- ---- .90 .00 .90 47 2490 ---- ---- ---- ---- .90 +.10 .80 169 2500 .80 .80 .80 .80 .90 +.10 2 .80 2 15900 2525 ---- ---- ---- ---- .80 +.10 .70 166 2550 ---- ---- ---- ---- .70 .00 .70 1807 2575 ---- ---- ---- ---- .60 .00 .60 87 2600 .60 .60 .60 .60 .60 .00 47 .60 5 2946 2625 ---- ---- ---- ---- .50 -.10 .60 638 2650 ---- ---- ---- ---- .50 .00 .50 681 2700 ---- ---- ---- ---- .40 -.10 .50 3865 2750 ---- ---- ---- ---- .40 .00 .40 936 2800 ---- ---- ---- ---- .40 .00 .40 759 2900 ---- ---- ---- ---- .40 +.10 .30 70 3000 .30 .30 .30 .30 .30 .00 4 .30 11038 3100 ---- ---- ---- ---- .30 +.10 .20 60 3200 ---- ---- ---- ---- .20 .00 .20 5644 3400 ---- ---- ---- ---- .10 .00 .10 244 3600 ---- ---- ---- ---- .10 .00 .10 196 3800 ---- ---- ---- ---- .10 .00 .10 43 4000 ---- ---- ---- ---- .10 .00 .10 595 OG JAN24 Gold Option CALL 1250 ---- 745.90B 734.40A 734.40A 743.40 +8.00 735.40 1275 ---- 720.30B 709.80A 709.80A 718.40 +8.00 710.40 1300 ---- 695.90B 684.50A 684.50A 693.40 +8.00 685.40 1325 ---- 670.40B 659.80A 659.80A 668.40 +8.00 660.40 1350 ---- 645.90B 634.50A 634.50A 643.40 +8.00 635.40 1375 ---- 620.40B 609.80A 609.80A 618.40 +8.00 610.40 1400 ---- 595.90B 584.50A 584.50A 593.40 +8.00 585.40 1425 ---- 570.40B 559.80A 559.80A 568.40 +8.00 560.40 1430 ---- 565.40B 554.70A 554.70A 563.40 +8.00 555.40 1440 ---- 555.40B 544.70A 544.70A 553.40 +8.00 545.40 1450 ---- 546.00B 534.50A 534.50A 543.40 +8.00 535.40 1460 ---- 535.40B 524.70A 524.70A 533.40 +8.00 525.40 1470 ---- 525.40B 514.70A 514.70A 523.40 +8.00 515.40 1475 ---- 520.40B 509.80A 509.80A 518.40 +8.00 510.40 1480 ---- 515.40B 504.70A 504.70A 513.40 +8.00 505.40 1490 ---- 505.40B 494.70A 494.70A 503.40 +8.00 495.40 1500 ---- 496.00B 484.40A 484.40A 493.40 +8.00 485.40 1510 ---- 485.40B 475.00A 475.00A 483.40 +8.00 475.40 1520 ---- 475.40B 465.10A 465.10A 473.40 +8.00 465.40 1525 ---- 470.50B 459.90A 459.90A 468.40 +8.00 460.40 1530 ---- 465.50B 455.10A 455.10A 463.40 +8.00 455.40 1535 ---- 460.50B 450.00A 450.00A 458.40 +8.00 450.40 1540 ---- 455.50B 445.10A 445.10A 453.40 +8.00 445.40 1545 ---- 450.50B 440.10A 440.10A 448.40 +8.00 440.40 1550 ---- 445.50B 434.80A 434.80A 443.40 +8.00 435.40 1 1555 ---- 440.50B 430.10A 430.10A 438.40 +8.00 430.40 1560 ---- 435.50B 424.90A 424.90A 433.40 +8.00 425.40 1565 ---- 430.50B 419.90A 419.90A 428.40 +8.00 420.40 1570 ---- 425.50B 414.90A 414.90A 423.40 +8.00 415.40 1575 ---- 420.50B 409.90A 409.90A 418.40 +8.00 410.40 1580 ---- 415.50B 405.00A 405.00A 413.40 +8.00 405.40 1585 ---- 410.50B 400.00A 400.00A 408.40 +8.00 400.40 1590 ---- 405.50B 395.00A 395.00A 403.40 +8.00 395.40 1595 ---- 400.50B 390.00A 390.00A 398.40 +8.00 390.40 1600 ---- 396.00B 384.40A 384.40A 393.40 +8.00 385.40 1605 ---- 390.50B 380.00A 380.00A 388.40 +8.00 380.40 1610 ---- 385.50B 375.00A 375.00A 383.40 +8.00 375.40 1615 ---- 380.50B 370.00A 370.00A 378.40 +8.00 370.40 1620 ---- 375.50B 365.00A 365.00A 373.40 +8.00 365.40 1625 ---- 370.50B 359.90A 359.90A 368.40 +8.00 360.40 1630 ---- 365.50B 355.00A 355.00A 363.40 +8.00 355.40 1635 ---- 360.50B 350.00A 350.00A 358.40 +8.00 350.40 1640 ---- 355.50B 345.00A 345.00A 353.40 +8.00 345.40 1645 ---- 350.60B 340.00A 340.00A 348.40 +8.00 340.40 1650 ---- 346.00B 334.40A 334.40A 343.40 +8.00 335.40 1655 ---- 340.50B 330.00A 330.00A 338.40 +8.00 330.40 1660 ---- 335.60B 325.00A 325.00A 333.40 +8.00 325.40 1665 ---- 330.60B 320.00A 320.00A 328.40 +8.00 320.40 1670 ---- 325.60B 315.00A 315.00A 323.40 +8.00 315.40 1675 ---- 320.60B 309.90A 309.90A 318.40 +8.00 310.40 1 1680 ---- 315.60B 305.00A 305.00A 313.40 +8.00 305.40 1685 ---- 310.70B 299.90A 299.90A 308.40 +8.00 300.40 1690 ---- 305.60B 294.90A 294.90A 303.40 +8.00 295.40 1 1695 ---- 300.60B 289.80A 289.80A 298.40 +8.00 290.40 1700 ---- 297.00B 283.40A 283.40A 293.40 +8.00 285.40 6 1705 ---- 290.70B 279.90A 279.90A 288.40 +7.90 280.50 1710 ---- 285.80B 275.10A 275.10A 283.40 +7.90 275.50 1 1715 ---- 281.00B 270.00A 270.00A 278.50 +7.90 270.60 1720 ---- 276.00B 265.20A 265.20A 273.50 +7.80 265.70 1 1725 ---- 272.20B 258.80A 258.80A 268.60 +7.80 260.80 3 1730 ---- 266.20B 255.20A 255.20A 263.60 +7.80 255.80 1735 ---- 261.10B 250.30A 250.30A 258.70 +7.70 251.00 1740 ---- 256.30B 245.40A 245.40A 253.80 +7.70 246.10 1745 ---- 251.50B 240.60A 240.60A 248.90 +7.70 241.20 1750 ---- 247.60B 234.40A 234.40A 244.00 +7.60 236.40 8 1755 ---- 241.60B 230.90A 230.90A 239.20 +7.70 231.50 1760 ---- 236.70B 226.10A 226.10A 234.30 +7.60 226.70 1765 ---- 231.90B 221.20A 221.20A 229.50 +7.60 221.90 1770 ---- 227.10B 216.50A 216.50A 224.70 +7.60 217.10 1775 ---- 223.40B 210.40A 210.40A 219.90 +7.60 212.30 1 1780 ---- 217.70B 206.90A 206.90A 215.10 +7.50 207.60 1785 ---- 212.80B 202.20A 202.20A 210.30 +7.40 202.90 1790 ---- 208.10B 197.60A 197.60A 205.60 +7.40 198.20 1 1795 ---- 203.20B 192.80A 192.80A 200.80 +7.30 193.50 1800 ---- 199.60B 186.80A 186.80A 196.10 +7.30 188.80 20 1805 ---- 193.80B 183.40A 183.40A 191.40 +7.20 184.20 1810 ---- 189.30B 178.90A 178.90A 186.80 +7.20 179.60 1815 ---- 184.50B 174.30A 174.30A 182.10 +7.10 175.00 1 1820 ---- 179.90B 168.50A 168.50A 177.50 +7.00 170.50 1 1825 ---- 176.40B 164.00A 164.00A 172.90 +6.90 166.00 1830 ---- 171.80B 159.50A 159.50A 168.30 +6.80 161.50 1 1835 ---- 167.30B 155.00A 155.00A 163.80 +6.70 157.10 1840 ---- 162.80B 150.60A 150.60A 159.30 +6.60 152.70 1845 ---- 158.40B 146.30A 146.30A 154.90 +6.60 148.30 1850 ---- 153.90B 142.00A 142.00A 150.50 +6.50 144.00 2 1855 ---- 149.60B 137.70A 137.70A 146.10 +6.30 139.80 2 1860 ---- 145.20B 133.50A 133.50A 141.80 +6.30 135.50 1865 ---- 140.90B 129.40A 129.40A 137.60 +6.20 131.40 1870 ---- 136.70B 125.30A 125.30A 133.40 +6.10 127.30 1875 ---- 132.50B 121.20A 121.20A 129.20 +5.90 123.30 1 1880 ---- 128.40B 117.30A 117.30A 125.10 +5.80 119.30 1885 ---- 124.30B 113.40A 113.40A 121.10 +5.70 115.40 1890 ---- 120.30B 109.50A 109.50A 117.10 +5.60 111.50 1895 ---- 116.30B 105.70A 105.70A 113.20 +5.50 107.70 2 1900 ---- 112.40B 102.00A 102.00A 109.40 +5.40 104.00 13 1905 ---- 108.60B 98.40A 98.40A 105.60 +5.20 100.40 1910 ---- 104.90B 94.90A 94.90A 101.90 +5.10 96.80 1915 ---- 101.20B 91.40A 91.40A 98.30 +5.00 93.30 2 1920 ---- 97.60B 88.00A 88.00A 94.70 +4.80 89.90 119 1925 84.90 94.10B 84.70A 94.10B 91.30 +4.70 1 86.60 6 8 1930 ---- 90.60B 81.50A 81.50A 87.90 +4.60 83.30 3 4 1935 ---- 87.30B 78.40A 78.40A 84.60 +4.50 80.10 136 1940 ---- 84.10B 75.30A 75.30A 81.40 +4.30 77.10 67 1945 ---- 80.90B 72.30A 72.30A 78.20 +4.10 74.10 69 1950 ---- 77.80B 69.50A 69.50A 75.20 +4.10 71.10 223 1955 ---- 74.80B 66.70A 66.70A 72.20 +3.90 68.30 36 1960 ---- 71.80B 64.00A 64.00A 69.30 +3.70 65.60 208 1965 ---- 69.00B 61.30A 61.30A 66.50 +3.60 4 62.90 5 396 1970 ---- 66.20B 58.70A 58.70A 63.80 +3.50 4 60.30 18 333 1975 ---- 63.50B 56.30A 56.30A 61.20 +3.40 57.80 19 1980 ---- 61.00B 53.90A 53.90A 58.60 +3.20 2 55.40 6 111 1985 ---- 58.40B 51.60A 51.60A 56.20 +3.10 77 53.10 109 660 1990 ---- 56.00B 49.40A 49.40A 53.80 +2.90 147 50.90 1 57 1995 ---- 53.70B 47.30A 47.30A 51.50 +2.80 48.70 1 35 2000 ---- 51.40B 45.20A 45.20A 49.30 +2.70 46.60 33 750 2005 ---- 49.20B 43.30A 43.30A 47.20 +2.60 44.60 386 2010 ---- 47.10B 41.40A 41.40A 45.10 +2.40 42.70 29 2015 42.70 45.10B 39.60A 45.10B 43.20 +2.40 1 40.80 3 21 2020 ---- 43.10B 37.80A 37.80A 41.30 +2.20 39.10 2 113 2025 ---- 41.30B 36.10A 36.10A 39.40 +2.00 37.40 400 2030 ---- 39.50B 34.50A 34.50A 37.70 +2.00 35.70 66 2035 ---- 37.70B 33.00A 33.00A 36.00 +1.80 34.20 152 2040 ---- 36.10B 31.60A 31.60A 34.40 +1.70 32.70 120 2045 ---- 34.50B 30.20A 30.20A 32.90 +1.70 31.20 139 2050 ---- 33.00B 28.80A 28.80A 31.50 +1.60 29.90 70 4501 2055 ---- 31.60B 27.60A 27.60A 30.10 +1.50 28.60 85 489 2060 ---- 30.20B 26.40A 26.40A 28.70 +1.40 27.30 13 959 2065 ---- 28.90B 25.20A 25.20A 27.50 +1.40 26.10 7 518 2070 ---- 27.60B 24.10A 24.10A 26.30 +1.30 12 25.00 217 764 2075 ---- 26.50B 23.10A 23.10A 25.10 +1.20 164 23.90 46 2080 ---- 25.30B 22.10A 22.10A 24.00 +1.10 356 22.90 4 62 2085 ---- 24.30B 21.20A 21.20A 23.00 +1.10 21.90 13 1108 2090 ---- 23.20B 20.30A 20.30A 22.00 +1.00 21.00 40 2095 ---- 22.20B 19.40A 19.40A 21.10 +1.00 20.10 1 11 2100 20.40 21.30B 18.60A 19.80A 20.20 +1.00 1005 19.20 395 4386 2105 ---- 20.40B 17.80A 17.80A 19.30 +.90 18.40 59 2110 ---- 19.60B 17.10A 17.10A 18.50 +.80 1 17.70 4 24 2115 ---- 18.80B 16.40A 16.40A 17.80 +.90 16.90 60 2120 16.80 18.00B 15.70A 16.70A 17.00 +.80 1 16.20 10 453 2125 ---- 17.30B 15.10A 15.10A 16.30 +.70 1 15.60 711 2130 ---- 16.60B 14.50A 14.50A 15.70 +.80 14.90 21 33 2135 ---- 15.90B 13.90A 13.90A 15.00 +.70 14.30 8 6 2140 ---- 15.30B 13.40A 13.40A 14.40 +.60 13.80 5 16 2145 ---- 14.70B 12.80A 12.80A 13.90 +.70 13.20 26 2150 ---- 14.10B 12.30A 12.30A 13.30 +.60 12.70 20 1189 2155 ---- 13.50B 11.90A 11.90A 12.80 +.60 12.20 4 2160 11.30 13.00B 11.30 12.10A 12.30 +.60 49 11.70 5 27 2165 ---- 12.50B 11.00A 11.00A 11.80 +.50 11.30 2 2170 ---- 12.00B 10.60A 10.60A 11.40 +.50 10.90 7 2175 ---- 11.60B 10.20A 10.20A 10.90 +.50 23 10.40 14 238 2180 10.70 11.10B 9.80A 10.30A 10.50 +.40 1 10.10 43 2185 ---- 10.70B 9.50A 9.50A 10.10 +.40 15 9.70 54 2190 ---- 10.30B 9.10A 9.10A 9.80 +.50 9.30 25 2195 ---- 9.90B 8.80A 8.80A 9.40 +.40 9.00 30 2200 8.60 9.60 8.50A 9.00A 9.10 +.40 5 8.70 424 3042 2205 ---- 9.20B 8.20A 8.20A 8.70 +.30 8.40 2210 ---- 8.90B 7.90A 7.90A 8.40 +.30 8.10 4 2215 ---- 8.60B 7.70A 7.70A 8.10 +.30 7.80 52 2220 ---- 8.30B 7.40A 7.40A 7.80 +.30 7.50 5 108 2225 ---- 8.00B 7.20A 7.20A 7.60 +.30 2 7.30 131 2230 ---- 7.70B 6.90A 6.90A 7.30 +.30 7.00 20 2235 7.30 7.40B 6.70A 7.40B 7.00 +.20 5 6.80 11 2240 7.10 7.20 6.50A 6.70 6.80 +.20 3 6.60 3 2245 6.90 6.90 6.30A 6.60A 6.60 +.20 19 6.40 8 2250 ---- 6.70B 6.10A 6.10A 6.40 +.20 3 6.20 30 2024 2255 ---- 6.50B 5.90A 5.90A 6.10 +.10 6.00 74 2260 5.70 6.30B 5.70 6.30B 5.90 +.10 7 5.80 5 116 2265 ---- 6.10B 5.50A 5.50A 5.80 +.20 110 5.60 2 6 2270 ---- 5.90B ---- 5.90B 5.60 +.20 1 5.40 22 2275 ---- 5.70B ---- 5.70B 5.40 +.20 18 5.20 4 335 2280 ---- 5.50B ---- 5.50B 5.20 +.20 5.00 13 2285 ---- 5.30B ---- 5.30B 5.10 +.30 2 4.80 67 2290 5.10 5.20B 5.10 5.20B 4.90 +.20 2 4.70 34 2295 ---- 5.00B ---- 5.00B 4.80 +.20 1 4.60 13 2300 ---- 4.90B ---- 4.90B 4.60 +.10 7 4.50 51 1906 2305 ---- 4.70B ---- 4.70B 4.50 +.10 2 4.40 2 577 2310 ---- 4.50B ---- 4.50B 4.30 .00 4.30 7 2315 ---- 4.30B 4.10A 4.10A 4.20 .00 4.20 10 2320 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 3 2325 ---- 4.20B ---- 4.20B 4.00 +.10 2 3.90 10 155 2330 ---- 4.00B ---- 4.00B 3.90 +.10 2 3.80 25 2340 ---- 3.80B ---- 3.80B 3.60 .00 3.60 25 2350 3.30 3.70 3.30 3.50A 3.40 .00 29 3.40 407 2360 ---- 3.30B ---- 3.30B 3.30 +.10 3.20 6 10 2370 ---- 3.20B ---- 3.20B 3.10 +.10 3.00 16 2375 3.00 3.10B 3.00 3.00 3.00 .00 23 3.00 163 2380 ---- 3.00B ---- 3.00B 2.90 .00 1 2.90 2390 ---- 2.80B ---- 2.80B 2.80 +.10 2.70 9 2400 2.70 2.80B 2.70 2.70 2.60 .00 3 2.60 1218 2410 2.40 2.50B 2.40 2.50B 2.50 .00 1 2.50 1 7 2420 ---- 2.40B ---- 2.40B 2.40 +.10 1 2.30 2 2425 ---- 2.40B ---- 2.40B 2.30 .00 2.30 38 2430 ---- 2.30B ---- 2.30B 2.30 +.10 2.20 5 2450 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 1025 2475 ---- ---- ---- ---- 1.80 .00 1.80 34 2500 ---- ---- ---- ---- 1.60 .00 1.60 807 2525 ---- ---- ---- ---- 1.50 .00 1.50 239 2550 ---- ---- ---- ---- 1.30 .00 1.30 70 2575 ---- ---- ---- ---- 1.20 .00 1.20 81 2600 1.10 1.10 1.10 1.10 1.10 .00 20 1.10 1 932 2625 ---- ---- ---- ---- 1.00 .00 2 1.00 93 2700 .80 .80 .80 .80 .80 .00 1 .80 346 3000 ---- ---- ---- ---- .40 .00 .40 235 3500 ---- ---- ---- ---- .20 .00 .20 2 4000 ---- ---- ---- ---- .20 .00 .20 19 OG FEB24 Gold Option CALL 1250 ---- 745.10B 734.70A 734.70A 743.40 +8.00 735.40 1275 ---- 720.20B 709.90A 709.90A 718.40 +8.00 710.40 1300 ---- 695.20B 684.90A 684.90A 693.40 +8.00 685.40 1325 ---- 670.20B 659.70A 659.70A 668.40 +8.00 660.40 1350 ---- 645.20B 634.70A 634.70A 643.40 +8.00 635.40 1375 ---- 620.20B 609.90A 609.90A 618.40 +8.00 610.40 1400 ---- 595.20B 584.90A 584.90A 593.40 +8.00 585.40 1425 ---- 570.20B 559.90A 559.90A 568.40 +8.00 560.40 1430 ---- 565.20B 554.80A 554.80A 563.40 +8.00 555.40 1440 ---- 555.20B 544.80A 544.80A 553.40 +8.00 545.40 1450 ---- 545.30B 534.80A 534.80A 543.40 +8.00 535.40 1460 ---- 535.20B 524.80A 524.80A 533.40 +8.00 525.40 1470 ---- 525.20B 514.80A 514.80A 523.40 +8.00 515.40 1475 ---- 520.20B 509.90A 509.90A 518.40 +8.00 510.40 1480 ---- 515.20B 504.80A 504.80A 513.40 +8.00 505.40 1490 ---- 505.30B 494.80A 494.80A 503.40 +8.00 495.40 1500 ---- 495.30B 484.90A 484.90A 493.40 +8.00 485.40 1510 ---- 485.30B 474.90A 474.90A 483.40 +8.00 475.40 1520 ---- 475.30B 464.90A 464.90A 473.40 +8.00 465.40 1525 ---- 470.30B 460.00A 460.00A 468.40 +8.00 460.40 1530 ---- 465.30B 454.90A 454.90A 463.40 +8.00 455.40 1535 ---- 460.30B 449.90A 449.90A 458.40 +8.00 450.40 1540 ---- 455.30B 444.90A 444.90A 453.40 +8.00 445.40 1545 ---- 450.30B 439.90A 439.90A 448.40 +8.00 440.40 1550 ---- 445.30B 434.80A 434.80A 443.40 +8.00 435.40 1555 ---- 440.30B 429.90A 429.90A 438.40 +8.00 430.40 1560 ---- 435.30B 424.90A 424.90A 433.40 +8.00 425.40 1565 ---- 430.30B 419.90A 419.90A 428.40 +8.00 420.40 1570 ---- 425.30B 414.90A 414.90A 423.40 +8.00 415.40 1575 ---- 420.30B 409.80A 409.80A 418.40 +8.00 410.40 1580 ---- 415.30B 404.90A 404.90A 413.40 +8.00 405.40 1585 ---- 410.30B 399.90A 399.90A 408.40 +8.00 400.40 1590 ---- 405.30B 394.90A 394.90A 403.40 +8.00 395.40 1595 ---- 400.30B 389.90A 389.90A 398.40 +8.00 390.40 1600 ---- 395.40B 384.80A 384.80A 393.40 +8.00 385.40 1605 ---- 390.30B 379.90A 379.90A 388.40 +8.00 380.40 1610 ---- 385.30B 374.90A 374.90A 383.40 +8.00 375.40 1615 ---- 380.30B 369.90A 369.90A 378.40 +8.00 370.40 1620 ---- 375.30B 364.90A 364.90A 373.40 +8.00 365.40 1625 ---- 370.30B 360.00A 360.00A 368.40 +8.00 360.40 1630 ---- 365.30B 354.90A 354.90A 363.40 +8.00 355.40 1635 ---- 360.40B 349.90A 349.90A 358.40 +8.00 350.40 1640 ---- 355.40B 344.90A 344.90A 353.40 +8.00 345.40 1645 ---- 350.40B 339.90A 339.90A 348.40 +8.00 340.40 1650 ---- 345.40B 334.80A 334.80A 343.40 +8.00 335.40 1655 ---- 340.50B 329.90A 329.90A 338.40 +8.00 330.40 1660 ---- 335.50B 324.90A 324.90A 333.40 +8.00 325.40 1665 ---- 330.50B 319.90A 319.90A 328.40 +8.00 320.40 1670 ---- 325.40B 315.10A 315.10A 323.40 +8.00 315.40 1675 ---- 322.00B 308.40A 308.40A 318.40 +7.90 310.50 1680 ---- 315.70B 304.90A 304.90A 313.40 +7.90 305.50 1685 ---- 310.80B 299.90A 299.90A 308.50 +7.90 300.60 1690 ---- 305.60B 295.00A 295.00A 303.50 +7.90 295.60 1695 ---- 300.80B 290.30A 290.30A 298.50 +7.80 290.70 1700 ---- 297.20B 283.80A 283.80A 293.60 +7.80 285.80 48 1705 ---- 291.00B 280.50A 280.50A 288.70 +7.80 280.90 1710 ---- 286.00B 275.50A 275.50A 283.80 +7.80 276.00 1 1715 ---- 281.20B 270.50A 270.50A 278.90 +7.80 271.10 1720 ---- 276.20B 265.90A 265.90A 274.00 +7.70 266.30 1725 ---- 272.70B 259.50A 259.50A 269.10 +7.70 261.40 10 1730 ---- 266.60B 256.00A 256.00A 264.30 +7.70 256.60 1735 ---- 261.70B 251.20A 251.20A 259.40 +7.60 251.80 1740 ---- 257.00B 246.40A 246.40A 254.60 +7.60 247.00 1745 ---- 252.20B 241.60A 241.60A 249.80 +7.50 242.30 1750 ---- 248.50B 235.50A 235.50A 245.00 +7.50 237.50 6 1755 ---- 242.40B 232.10A 232.10A 240.20 +7.40 232.80 1760 ---- 237.90B 227.40A 227.40A 235.50 +7.50 228.00 1765 ---- 233.00B 222.70A 222.70A 230.70 +7.40 223.30 1770 ---- 228.40B 218.00A 218.00A 226.00 +7.30 218.70 1775 ---- 224.80B 212.00A 212.00A 221.30 +7.30 214.00 1780 ---- 218.90B 208.80A 208.80A 216.60 +7.20 209.40 1785 ---- 214.40B 204.40A 204.40A 211.90 +7.10 204.80 1790 ---- 209.50B 199.60A 199.60A 207.30 +7.10 200.20 1795 ---- 204.90B 193.70A 193.70A 202.70 +7.00 195.70 1800 ---- 201.60B 189.10A 189.10A 198.10 +7.00 191.10 201 1805 ---- 195.90B 184.70A 184.70A 193.60 +7.00 186.60 1810 ---- 192.50B 180.20A 180.20A 189.00 +6.80 182.20 1815 ---- 188.00B 175.80A 175.80A 184.50 +6.70 177.80 1820 ---- 183.50B 171.40A 171.40A 180.10 +6.70 173.40 1825 ---- 179.00B 167.00A 167.00A 175.70 +6.70 169.00 1 1830 ---- 174.60B 162.70A 162.70A 171.30 +6.60 164.70 2 1835 ---- 170.20B 158.40A 158.40A 166.90 +6.40 160.50 1840 ---- 165.90B 154.20A 154.20A 162.60 +6.40 156.20 1845 ---- 161.60B 150.10A 150.10A 158.40 +6.40 152.00 1850 ---- 157.30B 145.90A 145.90A 154.10 +6.20 147.90 12 1855 ---- 153.10B 141.90A 141.90A 150.00 +6.20 143.80 1860 ---- 149.00B 137.80A 137.80A 145.80 +6.00 139.80 1865 ---- 144.90B 133.90A 133.90A 141.80 +6.00 135.80 1870 ---- 140.80B 130.00A 130.00A 137.70 +5.80 131.90 1875 ---- 136.80B 126.10A 126.10A 133.80 +5.80 128.00 1880 ---- 132.90B 122.30A 122.30A 129.90 +5.70 124.20 1885 ---- 129.00B 118.60A 118.60A 126.00 +5.50 120.50 1890 ---- 125.10B 114.90A 114.90A 122.20 +5.40 116.80 1895 ---- 121.30B 111.30A 111.30A 118.50 +5.30 113.20 1900 ---- 117.60B 107.80A 107.80A 114.80 +5.10 109.70 269 1905 ---- 114.00B 104.40A 104.40A 111.20 +5.00 106.20 7 1910 ---- 110.40B 101.00A 101.00A 107.70 +4.90 102.80 24 1915 ---- 106.90B 97.70A 97.70A 104.30 +4.90 99.40 1920 ---- 103.50B 94.50A 94.50A 100.90 +4.70 96.20 43 1925 ---- 100.10B 91.30A 91.30A 97.50 +4.50 93.00 6 500 1930 95.30 96.80B 88.20A 92.60A 94.30 +4.40 10 89.90 23 1935 ---- 93.70B 85.20A 85.20A 91.10 +4.20 86.90 3 1940 ---- 90.60B 82.30A 82.30A 88.00 +4.10 83.90 147 1945 ---- 87.50B 79.40A 79.40A 85.00 +4.00 81.00 1950 ---- 84.50B 76.60A 76.60A 82.10 +3.90 78.20 103 1955 ---- 81.60B 73.90A 73.90A 79.20 +3.70 75.50 13 1960 ---- 78.80B 71.30A 71.30A 76.40 +3.60 72.80 3 385 1965 ---- 76.10B 68.70A 68.70A 73.70 +3.50 70.20 3 57 1970 ---- 73.40B 66.20A 66.20A 71.10 +3.40 67.70 67 314 1975 ---- 70.80B 63.80A 63.80A 68.50 +3.20 65.30 6 452 1980 ---- 68.30B 61.50A 61.50A 66.00 +3.00 63.00 163 1985 63.50 65.90B 59.20A 65.90B 63.60 +2.90 10 60.70 10 74 1990 ---- 63.50B 57.10A 57.10A 61.30 +2.80 58.50 41 1995 ---- 61.20B 55.00A 55.00A 59.10 +2.70 56.40 40 2000 ---- 59.00B 52.90A 52.90A 56.90 +2.60 54.30 284 1019 2005 ---- 56.80B 51.00A 51.00A 54.80 +2.50 52.30 1 2010 ---- 54.80B 49.10A 49.10A 52.70 +2.30 50.40 43 2015 ---- 52.80B 47.30A 47.30A 50.80 +2.30 48.50 37 2020 ---- 50.80B 45.50A 45.50A 48.90 +2.10 46.80 200 2025 ---- 49.00B 43.80A 43.80A 47.10 +2.10 1 45.00 703 1049 2030 ---- 47.20B 42.20A 42.20A 45.30 +1.90 43.40 280 2035 ---- 45.40B 40.60A 40.60A 43.70 +1.90 34 41.80 7 2040 ---- 43.70B 39.10A 39.10A 42.00 +1.80 40.20 99 2045 ---- 42.10B 37.70A 37.70A 40.50 +1.70 38.80 3 143 2050 ---- 40.60B 36.20A 36.20A 39.00 +1.70 1 37.30 178 1027 2055 ---- 39.10B 34.90A 34.90A 37.50 +1.50 36.00 165 2060 ---- 37.70B 33.60A 33.60A 36.20 +1.60 34.60 91 2065 ---- 36.30B 32.40A 32.40A 34.80 +1.40 33.40 161 2070 ---- 35.00B 31.20A 31.20A 33.60 +1.40 32.20 149 2075 ---- 33.70B 30.10A 30.10A 32.30 +1.30 31.00 424 1358 2080 ---- 32.50B 29.00A 29.00A 31.20 +1.30 29.90 5 2085 ---- 31.30B 27.90A 27.90A 30.00 +1.20 28.80 25 33 2090 ---- 30.20B 26.90A 26.90A 28.90 +1.10 27.80 3 3 2095 ---- 29.10B 26.00A 26.00A 27.90 +1.10 26.80 7 2100 26.60 28.10B 25.00A 26.40A 26.90 +1.10 418 25.80 364 2772 2105 ---- 27.10B 24.20A 24.20A 26.00 +1.10 24.90 270 2110 ---- 26.10B 23.30A 23.30A 25.00 +1.00 24.00 3 15 2115 ---- 25.20B 22.50A 22.50A 24.20 +1.00 23.20 21 2120 ---- 24.40B 21.70A 21.70A 23.30 +.90 22.40 535 2125 ---- 23.50B 21.00A 21.00A 22.50 +.90 21.60 399 2130 ---- 22.70B 20.30A 20.30A 21.70 +.90 20.80 18 2135 ---- 21.90B 19.60A 19.60A 21.00 +.90 20.10 25 2140 ---- 21.20B 18.90A 18.90A 20.30 +.90 19.40 48 2145 ---- 20.50B 18.30A 18.30A 19.60 +.80 18.80 26 2150 ---- 19.80B 17.70A 17.70A 18.90 +.80 1 18.10 135 1276 2155 ---- 19.10B 17.10A 17.10A 18.30 +.80 17.50 8 2160 ---- 18.50B 16.50A 16.50A 17.70 +.80 16.90 24 2165 ---- 17.90B 16.00A 16.00A 17.10 +.70 16.40 14 2170 ---- 17.30B 15.50A 15.50A 16.50 +.70 15.80 9 2175 ---- 16.80B 15.00A 15.00A 16.00 +.70 15.30 530 1701 2180 ---- 16.20B 14.50A 14.50A 15.50 +.70 14.80 12 2185 ---- 15.70B 14.10A 14.10A 15.00 +.70 14.30 7 8 2190 ---- 15.20B 13.60A 13.60A 14.50 +.60 13.90 50 2195 ---- 14.70B 13.20A 13.20A 14.00 +.60 13.40 3 2200 ---- 14.20B 12.80A 12.80A 13.60 +.60 520 13.00 1358 2512 2205 ---- 13.80B 12.40A 12.40A 13.20 +.60 12.60 11 2210 ---- 13.40B 12.00A 12.00A 12.70 +.50 12.20 36 2215 ---- 13.00B 11.60A 11.60A 12.40 +.60 11.80 8 2220 ---- 12.60B 11.30A 11.30A 12.00 +.50 11.50 1 2225 ---- 12.20B 11.00A 11.00A 11.60 +.50 11.10 36 2230 ---- 11.80B 10.70A 10.70A 11.30 +.50 10.80 2235 ---- 11.40B 10.40A 10.40A 10.90 +.40 10.50 2240 ---- 11.00B 10.10A 10.10A 10.60 +.40 1 10.20 2245 ---- 10.70B 9.80A 9.80A 10.30 +.40 9.90 10 11 2250 9.90 10.40B 9.50A 9.90 10.00 +.40 1 9.60 1593 2255 ---- 10.10B 9.20A 9.20A 9.70 +.40 9.30 2260 ---- 9.80B ---- 9.80B 9.40 +.40 9.00 2265 ---- 9.50B 8.70A 8.70A 9.20 +.40 8.80 1 2 2270 ---- 9.20B 8.50A 8.50A 8.90 +.30 8.60 2275 ---- 9.00B 8.20A 8.20A 8.70 +.40 8.30 355 2280 ---- 8.70B 8.00A 8.00A 8.40 +.30 8.10 2285 ---- 8.50B 7.80A 7.80A 8.20 +.30 7.90 1 2290 ---- 8.20B 7.60A 7.60A 8.00 +.30 7.70 2 48 2295 ---- 8.00B 7.40A 7.40A 7.80 +.30 7.50 3 2300 ---- 7.80B 7.20A 7.20A 7.60 +.30 7.30 1 3049 2305 ---- 7.60B 7.00A 7.00A 7.40 +.30 7.10 2310 ---- 7.40B 6.80A 6.80A 7.20 +.30 6.90 174 2315 ---- 7.20B 6.60A 6.60A 7.00 +.30 6.70 2320 ---- 7.00B ---- 7.00B 6.80 +.30 6.50 2325 ---- 6.80B 6.30A 6.30A 6.60 +.20 6.40 3 682 2330 ---- 6.60B 6.10A 6.10A 6.40 +.20 6.20 2340 ---- 6.30B 5.80A 5.80A 6.10 +.20 5.90 51 2350 ---- 6.00B ---- 6.00B 5.80 +.20 2 5.60 912 2360 ---- 5.60B ---- 5.60B 5.50 +.20 5.30 2370 ---- 5.30B ---- 5.30B 5.20 +.20 5.00 5 2375 ---- 5.20B ---- 5.20B 5.10 +.20 4.90 194 2380 ---- 5.10B ---- 5.00B 5.00 +.20 4.80 2390 ---- 4.80B ---- 4.80B 4.70 +.10 4.60 2400 ---- 4.70B ---- 4.70B 4.50 +.10 4.40 1393 2410 ---- 4.40B ---- 4.40B 4.30 +.20 4.10 2420 ---- 4.20B ---- 4.20B 4.10 +.10 4.00 2425 ---- 4.10B ---- 4.10B 4.00 +.10 3.90 37 2430 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 2450 ---- 3.60B ---- 3.60B 3.60 +.20 3.40 302 2475 3.00 3.30B 3.00 3.30B 3.20 +.10 40 3.10 41 2500 ---- 2.90B ---- 2.90B 2.90 +.10 2.80 1 1258 2525 ---- 2.60B ---- 2.60B 2.60 +.10 2.50 20 45 2550 ---- ---- ---- ---- 2.30 .00 2.30 1 59 2575 ---- 2.10B ---- 2.10B 2.10 +.10 2.00 46 2600 2.00 2.00 2.00 2.00 1.90 .00 15 1.90 10 182 2625 ---- ---- ---- ---- 1.80 +.10 1.70 72 2700 ---- ---- ---- ---- 1.40 +.10 1.30 635 2800 ---- ---- ---- ---- 1.00 .00 1.00 1254 3000 .60 .60 .60 .60 .60 .00 2 .60 4 545 3500 ---- ---- ---- ---- .30 .00 .30 4000 .10 .10 .10 .10 .20 .00 4 .20 8 OG MAR24 Gold Option CALL 1250 ---- 764.20B 754.40A 754.40A 762.60 +8.10 754.50 1275 ---- 739.20B ---- 739.20B 737.60 +8.10 729.50 1300 ---- 714.20B 704.40A 704.40A 712.60 +8.10 704.50 1325 ---- 689.20B 679.40A 679.40A 687.60 +8.10 679.50 1350 ---- 664.30B 654.40A 654.40A 662.60 +8.10 654.50 1375 ---- 639.30B 629.40A 629.40A 637.60 +8.10 629.50 1400 ---- 614.30B 604.40A 604.40A 612.60 +8.10 604.50 1425 ---- 589.30B 579.40A 579.40A 587.60 +8.10 579.50 1440 ---- 574.30B 564.40A 564.40A 572.60 +8.10 564.50 1450 ---- 564.40B 554.40A 554.40A 562.60 +8.10 554.50 1460 ---- 554.30B 544.40A 544.40A 552.60 +8.10 544.50 1470 ---- 544.30B 534.40A 534.40A 542.60 +8.10 534.50 1475 ---- 539.30B 529.40A 529.40A 537.60 +8.10 529.50 1480 ---- 534.30B 524.40A 524.40A 532.60 +8.10 524.50 1490 ---- 524.40B 514.40A 514.40A 522.60 +8.10 514.50 1500 ---- 514.40B 504.40A 504.40A 512.60 +8.10 504.50 1510 ---- 504.40B 494.40A 494.40A 502.60 +8.10 494.50 1520 ---- 494.40B 484.40A 484.40A 492.60 +8.10 484.50 1525 ---- 489.40B 479.40A 479.40A 487.60 +8.10 479.50 1530 ---- 484.40B 474.40A 474.40A 482.60 +8.10 474.50 1540 ---- 474.40B 464.40A 464.40A 472.60 +8.10 464.50 1545 ---- 469.40B 459.40A 459.40A 467.60 +8.10 459.50 1550 ---- 464.50B 454.30A 454.30A 462.60 +8.10 454.50 1555 ---- 459.40B 449.40A 449.40A 457.60 +8.10 449.50 1560 ---- 454.40B 444.40A 444.40A 452.60 +8.10 444.50 1565 ---- 449.40B 439.40A 439.40A 447.60 +8.10 439.50 1570 ---- 444.40B 434.40A 434.40A 442.60 +8.10 434.50 1575 ---- 439.40B 429.40A 429.40A 437.60 +8.10 429.50 1580 ---- 434.40B 424.40A 424.40A 432.60 +8.10 424.50 1585 ---- 429.40B 419.40A 419.40A 427.60 +8.10 419.50 1590 ---- 424.40B 414.40A 414.40A 422.60 +8.10 414.50 1595 ---- 419.40B 409.40A 409.40A 417.60 +8.10 409.50 1600 ---- 414.50B 404.30A 404.30A 412.60 +8.10 404.50 1605 ---- 409.50B 399.40A 399.40A 407.60 +8.10 399.50 1610 ---- 404.50B 394.40A 394.40A 402.60 +8.10 394.50 1615 ---- 399.50B 389.40A 389.40A 397.60 +8.10 389.50 1620 ---- 394.50B 384.40A 384.40A 392.60 +8.10 384.50 1625 ---- 389.50B 379.40A 379.40A 387.60 +8.10 379.50 10 1630 ---- 384.50B 374.40A 374.40A 382.60 +8.10 374.50 1635 ---- 379.50B 369.40A 369.40A 377.60 +8.10 369.50 1640 ---- 374.50B 364.40A 364.40A 372.60 +8.10 364.50 1645 ---- 369.50B 359.40A 359.40A 367.60 +8.10 359.50 1650 ---- 364.50B 352.50A 352.50A 362.60 +8.10 354.50 1 1655 ---- 359.50B 349.30A 349.30A 357.60 +8.10 349.50 1660 ---- 354.50B 344.40A 344.40A 352.60 +8.10 344.50 1665 ---- 349.50B 339.40A 339.40A 347.60 +8.10 339.50 1670 ---- 344.70B 334.40A 334.40A 342.60 +8.00 334.60 1675 ---- 341.20B 327.70A 327.70A 337.60 +8.00 329.60 11 1680 ---- 334.70B 324.60A 324.60A 332.70 +8.00 324.70 1685 ---- 329.80B 319.60A 319.60A 327.70 +7.90 319.80 1690 ---- 324.90B 314.70A 314.70A 322.80 +7.90 314.90 1695 ---- 319.90B 309.80A 309.80A 317.90 +7.90 310.00 1700 ---- 316.50B 303.20A 303.20A 313.00 +7.90 305.10 25 1705 ---- 310.10B 300.00A 300.00A 308.10 +7.90 300.20 1710 ---- 305.20B 295.20A 295.20A 303.20 +7.80 295.40 1715 ---- 300.40B 290.40A 290.40A 298.30 +7.80 290.50 1720 ---- 295.50B 285.50A 285.50A 293.50 +7.80 285.70 1725 ---- 292.10B 279.00A 279.00A 288.60 +7.70 280.90 5 1730 ---- 285.90B 275.90A 275.90A 283.80 +7.70 276.10 2 1735 ---- 281.00B 271.10A 271.10A 279.00 +7.70 271.30 1740 ---- 276.20B 266.40A 266.40A 274.20 +7.60 266.60 1745 ---- 271.50B 261.60A 261.60A 269.40 +7.60 261.80 1750 ---- 268.10B 255.20A 255.20A 264.70 +7.60 257.10 1755 ---- 262.00B 252.20A 252.20A 259.90 +7.50 252.40 1 1760 ---- 257.30B 247.50A 247.50A 255.20 +7.50 247.70 1765 ---- 252.60B 242.80A 242.80A 250.50 +7.50 243.00 4 1770 ---- 247.90B 238.20A 238.20A 245.80 +7.40 238.40 1 1775 ---- 244.60B 231.80A 231.80A 241.20 +7.40 233.80 1 1780 ---- 238.60B 229.00A 229.00A 236.50 +7.30 229.20 1785 ---- 234.00B 224.40A 224.40A 231.90 +7.30 224.60 3 1790 ---- 229.40B 218.10A 218.10A 227.30 +7.20 220.10 1795 ---- 224.80B 213.60A 213.60A 222.70 +7.20 215.50 3 1800 ---- 221.50B 209.10A 209.10A 218.20 +7.10 211.10 4 1805 ---- 217.00B 204.60A 204.60A 213.70 +7.10 206.60 1810 ---- 212.50B 200.20A 200.20A 209.20 +7.00 202.20 1815 ---- 208.00B 195.80A 195.80A 204.70 +6.90 197.80 1 1820 ---- 203.60B 191.40A 191.40A 200.30 +6.90 193.40 1 1825 ---- 199.10B 187.10A 187.10A 195.90 +6.80 189.10 1830 ---- 194.70B 182.80A 182.80A 191.50 +6.70 184.80 1835 ---- 190.40B 178.60A 178.60A 187.20 +6.60 180.60 1840 ---- 186.10B 174.40A 174.40A 182.90 +6.60 176.30 1845 ---- 181.80B 170.20A 170.20A 178.70 +6.50 172.20 1850 ---- 177.60B 166.10A 166.10A 174.50 +6.40 168.10 2 1855 ---- 173.40B 162.00A 162.00A 170.30 +6.30 164.00 1860 ---- 169.20B 158.00A 158.00A 166.20 +6.20 160.00 1865 ---- 165.10B 154.00A 154.00A 162.10 +6.10 156.00 1870 ---- 161.10B 150.10A 150.10A 158.10 +6.10 152.00 20 1875 ---- 157.00B 146.20A 146.20A 154.10 +5.90 148.20 100 1880 ---- 153.10B 142.40A 142.40A 150.20 +5.90 144.30 2 1885 ---- 149.20B 138.60A 138.60A 146.30 +5.70 140.60 1 1890 ---- 145.30B 134.90A 134.90A 142.50 +5.70 136.80 1895 ---- 141.50B 131.30A 131.30A 138.70 +5.50 133.20 1 1900 ---- 137.80B 127.70A 127.70A 135.00 +5.40 129.60 328 1905 ---- 134.10B 124.20A 124.20A 131.40 +5.40 126.00 2 1910 ---- 130.50B 120.70A 120.70A 127.80 +5.20 122.60 1915 ---- 126.90B 117.30A 117.30A 124.20 +5.10 119.10 1920 ---- 123.40B 114.00A 114.00A 120.80 +5.00 115.80 1925 ---- 120.00B 110.70A 110.70A 117.40 +4.90 112.50 3 1930 ---- 116.60B 107.50A 107.50A 114.00 +4.70 109.30 2 3 1935 ---- 113.30B 104.40A 104.40A 110.70 +4.60 106.10 1 1 1940 ---- 110.00B 101.30A 101.30A 107.50 +4.50 103.00 1 1945 ---- 106.80B 98.30A 98.30A 104.40 +4.40 100.00 1950 ---- 103.80B 95.40A 95.40A 101.30 +4.30 97.00 3590 1955 ---- 100.70B 92.50A 92.50A 98.30 +4.20 94.10 3 1960 ---- 97.70B 89.70A 89.70A 95.40 +4.10 91.30 3 1965 ---- 94.80B 86.90A 86.90A 92.50 +4.00 88.50 100 1970 ---- 91.90B 84.30A 84.30A 89.70 +3.90 85.80 1975 83.80 89.20B 81.70A 89.20B 86.90 +3.70 1 83.20 8 1980 ---- 86.40B 79.10A 79.10A 84.30 +3.60 80.70 1985 ---- 83.80B 76.60A 76.60A 81.70 +3.50 78.20 2 1990 ---- 81.30B 74.20A 74.20A 79.20 +3.40 75.80 189 1995 ---- 78.80B 71.90A 71.90A 76.70 +3.30 73.40 65 2000 ---- 76.40B 69.70A 69.70A 74.30 +3.20 71.10 23 130 2005 ---- 74.00B 67.50A 67.50A 72.00 +3.10 68.90 6 6 2010 ---- 71.70B 65.30A 65.30A 69.70 +3.00 66.70 2 130 2015 ---- 69.50B 63.30A 63.30A 67.50 +2.80 64.70 1 2020 ---- 67.30B 61.30A 61.30A 65.40 +2.80 62.60 1 2 2025 ---- 65.20B 59.30A 59.30A 63.30 +2.60 60.70 44 2030 ---- 63.20B 57.40A 57.40A 61.30 +2.50 58.80 2 5 2035 ---- 61.20B 55.60A 55.60A 59.40 +2.50 56.90 2040 ---- 59.30B 53.80A 53.80A 57.50 +2.40 55.10 3 40 2045 ---- 57.40B 52.10A 52.10A 55.70 +2.30 53.40 5 2050 ---- 55.60B 50.50A 50.50A 53.90 +2.20 51.70 527 2055 ---- 53.90B 48.90A 48.90A 52.20 +2.10 45 50.10 3 123 2060 ---- 52.20B 47.30A 47.30A 50.50 +2.00 48.50 81 2065 ---- 50.60B 45.80A 45.80A 48.90 +1.90 47.00 3 10 2070 ---- 49.00B 44.40A 44.40A 47.40 +1.90 45.50 48 2075 ---- 47.50B 43.00A 43.00A 45.90 +1.80 44.10 102 2080 ---- 46.00B 41.60A 41.60A 44.50 +1.70 42.80 3 21 2085 ---- 44.60B 40.40A 40.40A 43.10 +1.70 41.40 2090 ---- 43.20B 39.10A 39.10A 41.70 +1.50 40.20 25 2095 ---- 41.90B 37.90A 37.90A 40.40 +1.50 38.90 32 2100 ---- 40.60B 36.70A 36.70A 39.20 +1.50 8 37.70 881 2105 ---- 39.30B 35.60A 35.60A 38.00 +1.40 36.60 24 2110 ---- 38.20B 34.50A 34.50A 36.80 +1.30 35.50 3 31 2115 ---- 37.00B 33.50A 33.50A 35.70 +1.30 34.40 2120 ---- 35.90B 32.50A 32.50A 34.60 +1.20 33.40 7 2125 ---- 34.80B 31.50A 31.50A 33.60 +1.30 32.30 169 2130 ---- 33.80B 30.60A 30.60A 32.60 +1.20 31.40 2135 ---- 32.80B 29.70A 29.70A 31.60 +1.20 30.40 2140 ---- 31.80B 28.80A 28.80A 30.70 +1.20 29.50 3 4 2145 ---- 30.90B 27.90A 27.90A 29.80 +1.10 28.70 2150 ---- 30.00B 27.10A 27.10A 28.90 +1.10 27.80 2641 2155 ---- 29.10B 26.30A 26.30A 28.00 +1.00 27.00 8 2160 ---- 28.20B 25.60A 25.60A 27.20 +1.00 26.20 2 2165 ---- 27.40B 24.80A 24.80A 26.40 +.90 25.50 7 2170 ---- 26.60B 24.10A 24.10A 25.70 +1.00 24.70 9 2175 ---- 25.90B 23.50A 23.50A 24.90 +.90 24.00 20 253 2180 ---- 25.10B 22.80A 22.80A 24.20 +.90 23.30 20 2185 ---- 24.40B 22.20A 22.20A 23.50 +.80 22.70 6 2190 ---- 23.70B 21.60A 21.60A 22.90 +.90 22.00 16 2195 ---- 23.10B 21.00A 21.00A 22.20 +.80 21.40 293 2200 22.20 22.40B 20.40A 22.40B 21.60 +.80 18 20.80 15 22136 2205 ---- 21.80B 19.80A 19.80A 21.00 +.70 20.30 14 2210 ---- 21.20B 19.30A 19.30A 20.50 +.80 19.70 16 2215 ---- 20.60B 18.80A 18.80A 19.90 +.70 19.20 10 17 2220 ---- 20.10B 18.20A 18.20A 19.40 +.80 18.60 20 2225 ---- 19.50B 17.80A 17.80A 18.80 +.70 18.10 3 103 2230 ---- 19.00B 17.30A 17.30A 18.30 +.70 17.60 23 2235 ---- 18.50B 16.80A 16.80A 17.80 +.60 17.20 6 2240 ---- 18.00B 16.40A 16.40A 17.40 +.70 16.70 3 2245 ---- 17.50B 16.00A 16.00A 16.90 +.60 16.30 18 2250 ---- 17.10B 15.50A 15.50A 16.50 +.70 15.80 115 2255 ---- 16.60B 15.10A 15.10A 16.00 +.60 15.40 2260 ---- 16.20B 14.70A 14.70A 15.60 +.60 15.00 3 12 2265 ---- 15.80B 14.40A 14.40A 15.20 +.60 14.60 3 3 2270 ---- 15.40B 14.00A 14.00A 14.80 +.50 14.30 1 2275 ---- 15.00B 13.60A 13.60A 14.50 +.60 13.90 594 2280 ---- 14.60B 13.30A 13.30A 14.10 +.60 13.50 6 6 2285 ---- 14.20B 13.00A 13.00A 13.70 +.50 13.20 2290 ---- 13.90B 12.70A 12.70A 13.40 +.50 12.90 2295 ---- 13.50B 12.40A 12.40A 13.10 +.60 12.50 2300 ---- 13.20B 12.10A 12.10A 12.70 +.50 12.20 1 168 2305 ---- 12.80B 11.80A 11.80A 12.40 +.50 11.90 2310 ---- 12.50B 11.50A 11.50A 12.10 +.50 11.60 2315 ---- 12.20B 11.30A 11.30A 11.80 +.40 11.40 2320 ---- 11.90B 11.00A 11.00A 11.50 +.40 11.10 2325 ---- 11.60B 10.70A 10.70A 11.30 +.50 10.80 176 2330 ---- 11.30B 10.50A 10.50A 11.00 +.40 10.60 16 2335 ---- 11.10B 10.20A 10.20A 10.70 +.40 10.30 38 2340 ---- 10.80B 10.00A 10.00A 10.50 +.40 10.10 2345 ---- 10.50B ---- 10.50B 10.20 +.40 9.80 1 2350 ---- 10.30B 9.50A 9.50A 10.00 +.40 9.60 1 669 2360 ---- 9.80B ---- 9.80B 9.50 +.40 9.10 1 2370 ---- 9.40B ---- 9.40B 9.10 +.40 8.70 1 1 2375 ---- 9.20B ---- 9.20B 8.90 +.40 8.50 50 2380 ---- 9.00B ---- 9.00B 8.70 +.40 8.30 2390 ---- 8.60B 7.90A 7.90A 8.30 +.30 8.00 16 2400 ---- 8.20B ---- 8.20B 7.90 +.30 7.60 10001 2410 ---- 7.80B ---- 7.80B 7.60 +.30 7.30 2420 ---- 7.50B ---- 7.50B 7.30 +.30 7.00 5 2425 ---- 7.30B ---- 7.30B 7.10 +.30 6.80 89 2430 ---- 7.20B ---- 7.20B 7.00 +.30 6.70 85 2440 ---- 6.90B ---- 6.90B 6.70 +.30 6.40 2450 ---- 6.60B ---- 6.60B 6.40 +.30 6.10 271 2475 ---- 5.90B ---- 5.90B 5.70 +.20 5.50 88 2500 ---- 5.30B ---- 5.30B 5.20 +.20 1 5.00 911 2525 4.80 4.80 4.80 4.70A 4.70 +.20 12 4.50 20 163 2550 ---- 4.40B ---- 4.40B 4.20 +.10 4.10 176 2575 ---- 4.00B ---- 4.00B 3.90 +.10 3.80 95 2600 3.30 3.60B 3.30 3.60B 3.50 +.10 23 3.40 534 2625 ---- 3.30B ---- 3.30B 3.20 .00 3.20 66 2750 ---- ---- ---- ---- 2.10 .00 2.10 755 2800 ---- ---- ---- ---- 1.80 .00 1.80 200 2975 ---- ---- ---- ---- 1.10 -.10 1.20 54 3000 ---- ---- ---- ---- 1.10 .00 1.10 1 437 3250 ---- ---- ---- ---- .60 -.10 .70 20 3500 ---- ---- ---- ---- .40 -.10 .50 113 4000 ---- ---- ---- ---- .30 .00 .30 107 OG APR24 Gold Option CALL 1250 ---- 764.00B ---- 764.00B 762.60 +8.10 754.50 1275 ---- 739.00B ---- 739.00B 737.60 +8.10 729.50 1300 ---- 714.00B ---- 714.00B 712.60 +8.10 704.50 1325 ---- 689.00B ---- 689.00B 687.60 +8.10 679.50 1350 ---- 664.00B ---- 664.00B 662.60 +8.10 654.50 1375 ---- 639.00B ---- 639.00B 637.60 +8.10 629.50 1400 ---- 614.10B ---- 614.10B 612.60 +8.10 604.50 1425 ---- 589.00B ---- 589.00B 587.60 +8.10 579.50 1440 ---- 574.10B ---- 574.10B 572.60 +8.10 564.50 1450 ---- 564.10B ---- 564.00B 562.60 +8.10 554.50 1460 ---- 554.10B ---- 554.00B 552.60 +8.10 544.50 1470 ---- 544.10B ---- 544.10B 542.60 +8.10 534.50 1475 ---- 539.10B ---- 539.10B 537.60 +8.10 529.50 1480 ---- 534.10B ---- 534.00B 532.60 +8.10 524.50 1490 ---- 524.10B ---- 524.10B 522.60 +8.10 514.50 1500 ---- 514.20B ---- 514.20B 512.60 +8.10 504.50 1510 ---- 504.10B ---- 503.90B 502.60 +8.10 494.50 1520 ---- 494.10B ---- 494.10B 492.60 +8.10 484.50 1525 ---- 489.10B ---- 489.10B 487.60 +8.10 479.50 1530 ---- 484.20B ---- 484.20B 482.60 +8.10 474.50 1540 ---- 474.20B ---- 474.20B 472.60 +8.10 464.50 1545 ---- 469.20B ---- 469.20B 467.60 +8.10 459.50 1550 ---- 464.20B ---- 464.20B 462.60 +8.10 454.50 1555 ---- 459.20B ---- 459.20B 457.60 +8.10 449.50 1560 ---- 454.20B ---- 454.20B 452.60 +8.10 444.50 1565 ---- 449.20B ---- 449.20B 447.60 +8.10 439.50 1570 ---- 444.20B ---- 444.20B 442.60 +8.10 434.50 1575 ---- 439.20B ---- 439.20B 437.60 +8.10 429.50 1580 ---- 434.20B ---- 434.20B 432.60 +8.10 424.50 1585 ---- 429.20B ---- 429.10B 427.60 +8.10 419.50 1590 ---- 424.20B ---- 424.20B 422.60 +8.10 414.50 1595 ---- 419.20B ---- 419.00B 417.60 +8.10 409.50 1600 ---- 414.30B ---- 414.30B 412.60 +8.10 404.50 1605 ---- 409.20B ---- 409.00B 407.60 +8.10 399.50 1610 ---- 404.20B ---- 404.20B 402.60 +8.10 394.50 1615 ---- 399.20B ---- 399.00B 397.60 +8.10 389.50 1620 ---- 394.20B ---- 394.10B 392.60 +8.10 384.50 1625 ---- 389.20B ---- 389.20B 387.60 +8.10 379.50 1630 ---- 384.30B ---- 384.20B 382.60 +8.10 374.50 1635 ---- 379.30B ---- 379.20B 377.60 +8.10 369.50 1640 ---- 374.30B ---- 374.10B 372.60 +8.10 364.50 1645 ---- 369.30B ---- 369.10B 367.60 +8.00 359.60 1650 ---- 366.10B 352.70A 352.70A 362.60 +8.00 354.60 14 1655 ---- 359.30B ---- 359.20B 357.70 +8.00 349.70 1660 ---- 354.40B ---- 354.20B 352.70 +8.00 344.70 1665 ---- 349.50B ---- 349.40B 347.80 +8.00 339.80 1670 ---- 344.60B 334.80A 334.80A 342.90 +8.00 334.90 1675 ---- 341.50B 328.20A 328.20A 337.90 +7.90 330.00 39 1680 ---- 334.80B ---- 334.50B 333.00 +7.90 325.10 1685 ---- 329.90B ---- 329.60B 328.20 +7.90 320.30 1690 ---- 325.00B ---- 324.90B 323.30 +7.90 315.40 1695 ---- 320.20B 310.50A 310.50A 318.40 +7.80 310.60 1700 ---- 317.00B 303.90A 303.90A 313.60 +7.80 305.80 35 1705 ---- 310.50B ---- 310.50B 308.70 +7.70 301.00 1710 ---- 305.70B ---- 305.70B 303.90 +7.70 296.20 1715 ---- 300.90B ---- 300.90B 299.10 +7.70 291.40 1720 ---- 296.20B 286.60A 286.60A 294.40 +7.70 286.70 1725 ---- 293.00B 280.10A 280.10A 289.60 +7.70 281.90 1730 ---- 286.60B ---- 286.60B 284.80 +7.60 277.20 1735 ---- 281.90B ---- 281.70B 280.10 +7.60 272.50 1740 ---- 277.20B 267.80A 267.80A 275.40 +7.50 267.90 1745 ---- 272.50B ---- 272.30B 270.70 +7.50 263.20 2 1750 ---- 269.40B 256.70A 256.70A 266.00 +7.40 11 258.60 3 1755 ---- 263.20B 253.90A 253.90A 261.40 +7.40 254.00 1760 ---- 258.50B ---- 258.50B 256.80 +7.40 249.40 1765 ---- 253.90B ---- 253.90B 252.10 +7.30 244.80 1770 ---- 249.30B 240.20A 240.20A 247.60 +7.30 240.30 1775 ---- 246.30B 233.90A 233.90A 243.00 +7.20 235.80 1780 ---- 240.30B 229.40A 229.40A 238.50 +7.20 231.30 1785 ---- 237.20B 224.90A 224.90A 233.90 +7.10 226.80 1790 ---- 232.70B 220.50A 220.50A 229.50 +7.10 222.40 1795 ---- 228.30B 216.10A 216.10A 225.00 +7.00 218.00 1800 ---- 223.80B 211.70A 211.70A 220.60 +7.00 213.60 1 1805 ---- 219.40B 207.40A 207.40A 216.20 +6.90 209.30 1810 ---- 215.00B 203.10A 203.10A 211.80 +6.80 205.00 1815 ---- 210.60B 198.80A 198.80A 207.50 +6.80 200.70 1820 ---- 206.30B 194.60A 194.60A 203.20 +6.70 196.50 1825 ---- 202.00B 190.40A 190.40A 198.90 +6.60 192.30 1830 ---- 197.80B 186.20A 186.20A 194.70 +6.50 188.20 1835 ---- 193.50B 182.10A 182.10A 190.50 +6.50 184.00 1840 ---- 189.40B 178.00A 178.00A 186.40 +6.40 180.00 1845 ---- 185.20B 174.00A 174.00A 182.30 +6.40 175.90 1850 ---- 181.10B 170.10A 170.10A 178.20 +6.20 172.00 1855 ---- 177.10B 166.10A 166.10A 174.20 +6.20 168.00 1860 ---- 173.10B 162.20A 162.20A 170.20 +6.10 164.10 1865 ---- 169.10B 158.40A 158.40A 166.30 +6.00 160.30 1870 ---- 165.20B 154.60A 154.60A 162.40 +5.90 156.50 1875 ---- 161.30B 150.90A 150.90A 158.60 +5.90 152.70 2 1880 ---- 157.50B 147.20A 147.20A 154.80 +5.70 149.10 1885 ---- 153.80B 143.60A 143.60A 151.00 +5.60 145.40 1890 ---- 150.10B 140.00A 140.00A 147.40 +5.60 141.80 1895 ---- 146.40B 136.50A 136.50A 143.70 +5.40 138.30 1900 ---- 142.80B 133.10A 133.10A 140.20 +5.40 134.80 62 1905 ---- 139.30B 129.70A 129.70A 136.60 +5.20 131.40 1910 ---- 135.80B 126.30A 126.30A 133.20 +5.10 128.10 1915 ---- 132.30B 123.10A 123.10A 129.80 +5.00 124.80 1920 ---- 129.00B 119.90A 119.90A 126.50 +5.00 121.50 1925 ---- 125.60B 116.70A 116.70A 123.20 +4.80 118.40 1930 ---- 122.40B 113.60A 113.60A 120.00 +4.70 115.30 1935 ---- 119.20B 110.60A 110.60A 116.80 +4.60 112.20 1940 ---- 116.10B 107.60A 107.60A 113.70 +4.50 109.20 1945 ---- 113.00B 104.70A 104.70A 110.70 +4.40 106.30 1950 ---- 110.00B 101.90A 101.90A 107.70 +4.30 22 103.40 37 1955 ---- 107.00B 99.10A 99.10A 104.80 +4.10 100.70 1960 ---- 104.10B 96.40A 96.40A 102.00 +4.10 97.90 1965 ---- 101.30B 93.70A 93.70A 99.20 +4.00 95.20 1970 ---- 98.50B 91.20A 91.20A 96.50 +3.90 92.60 1975 ---- 95.80B 88.60A 88.60A 93.80 +3.70 90.10 11 1980 ---- 93.20B 86.10A 86.10A 91.20 +3.60 87.60 100 1985 ---- 90.70B 83.70A 83.70A 88.70 +3.50 85.20 56 1990 ---- 88.20B 81.30A 81.30A 86.20 +3.40 82.80 20 1995 ---- 85.80B 79.10A 79.10A 83.80 +3.30 80.50 2000 ---- 83.40B 76.80A 76.80A 81.50 +3.20 78.30 282 2005 ---- 81.10B 74.70A 74.70A 79.20 +3.10 76.10 2010 ---- 78.80B 72.60A 72.60A 77.00 +3.00 74.00 2015 ---- 76.60B 70.50A 70.50A 74.80 +2.90 71.90 195 224 2020 ---- 74.50B 68.60A 68.60A 72.70 +2.80 69.90 2025 ---- 72.40B 66.60A 66.60A 70.70 +2.80 67.90 71 2030 ---- 70.40B 64.80A 64.80A 68.70 +2.70 66.00 166 2035 ---- 68.40B 63.00A 63.00A 66.80 +2.60 64.20 2040 ---- 66.50B 61.10A 61.10A 64.90 +2.50 62.40 16 2045 ---- 64.60B 59.50A 59.50A 63.10 +2.40 60.70 2050 ---- 62.90B 57.70A 57.70A 61.30 +2.30 59.00 2 696 2055 ---- 61.10B 56.20A 56.20A 59.60 +2.30 57.30 20 2060 ---- 59.40B 54.60A 54.60A 57.90 +2.20 55.70 6 2065 ---- 57.80B 53.10A 53.10A 56.30 +2.10 54.20 2070 ---- 56.20B 51.70A 51.70A 54.70 +2.00 52.70 1 2075 ---- 54.60B 50.10A 50.10A 53.20 +1.90 51.30 142 2080 51.50 53.10B 48.90A 51.70B 51.70 +1.90 1 49.80 30 2085 ---- 51.70B 47.50A 47.50A 50.30 +1.80 48.50 2090 ---- 50.20B 46.20A 46.20A 48.90 +1.70 47.20 2095 ---- 48.90B 45.00A 45.00A 47.50 +1.60 45.90 2100 ---- 47.60B 43.70A 43.70A 46.20 +1.60 44.60 897 2105 ---- 46.30B 42.60A 42.60A 45.00 +1.60 43.40 2110 ---- 45.00B 41.40A 41.40A 43.80 +1.50 42.30 2115 ---- 43.80B 40.30A 40.30A 42.60 +1.50 41.10 40 2120 ---- 42.70B 39.20A 39.20A 41.40 +1.30 40.10 2125 ---- 41.50B 38.10A 38.10A 40.30 +1.30 39.00 142 2130 ---- 40.40B 37.20A 37.20A 39.20 +1.20 38.00 2135 ---- 39.30B 36.20A 36.20A 38.20 +1.20 37.00 2140 ---- 38.30B 35.20A 35.20A 37.20 +1.20 36.00 2145 ---- 37.30B 34.30A 34.30A 36.20 +1.10 35.10 2150 33.50 36.30B 33.40A 36.30B 35.30 +1.10 12 34.20 980 2155 ---- 35.40B 32.60A 32.60A 34.40 +1.10 33.30 2160 ---- 34.50B 31.70A 31.70A 33.50 +1.10 32.40 13 2165 ---- 33.60B 30.90A 30.90A 32.60 +1.00 31.60 2170 ---- 32.70B 30.10A 30.10A 31.80 +1.00 30.80 2175 ---- 31.90B 29.40A 29.40A 31.00 +1.00 30.00 106 2180 ---- 31.10B 28.60A 28.60A 30.20 +1.00 29.20 30 2185 ---- 30.30B 27.90A 27.90A 29.40 +.90 28.50 30 2190 ---- 29.60B 27.20A 27.20A 28.70 +.90 27.80 1 2195 ---- 28.80B 26.50A 26.50A 28.00 +.90 27.10 2200 ---- 28.10B 25.90A 25.90A 27.30 +.90 26.40 901 2205 ---- 27.40B 25.20A 25.20A 26.60 +.90 25.70 2210 ---- 26.70B 24.60A 24.60A 25.90 +.80 25.10 2215 ---- 26.10B 24.00A 24.00A 25.30 +.80 24.50 2220 ---- 25.50B 23.40A 23.40A 24.70 +.80 23.90 43 2225 ---- 24.80B 22.90A 22.90A 24.10 +.80 23.30 105 2230 ---- 24.20B 22.30A 22.30A 23.50 +.80 22.70 2235 ---- 23.70B 21.80A 21.80A 23.00 +.80 22.20 2240 ---- 23.10B 21.30A 21.30A 22.40 +.80 21.60 2245 ---- 22.50B 20.80A 20.80A 21.90 +.80 21.10 2250 ---- 22.00B 20.30A 20.30A 21.40 +.80 20.60 636 2255 ---- 21.50B 19.80A 19.80A 20.90 +.80 20.10 2260 ---- 21.00B 19.40A 19.40A 20.40 +.70 19.70 2265 ---- 20.50B 18.90A 18.90A 19.90 +.70 19.20 2270 ---- 20.00B 18.50A 18.50A 19.40 +.60 18.80 2275 ---- 19.60B 18.10A 18.10A 19.00 +.70 18.30 30 2280 ---- 19.10B 17.70A 17.70A 18.60 +.70 17.90 2285 ---- 18.70B 17.30A 17.30A 18.10 +.60 17.50 2290 ---- 18.30B 16.90A 16.90A 17.70 +.60 17.10 2295 ---- 17.90B 16.50A 16.50A 17.30 +.60 16.70 2300 ---- 17.50B 16.10A 16.10A 16.90 +.50 16.40 256 2305 ---- 17.10B 15.80A 15.80A 16.60 +.60 16.00 2310 ---- 16.70B 15.40A 15.40A 16.20 +.50 15.70 2315 ---- 16.30B 15.10A 15.10A 15.80 +.50 15.30 2320 ---- 16.00B 14.80A 14.80A 15.50 +.50 15.00 2325 ---- 15.60B 14.40A 14.40A 15.20 +.50 14.70 107 2330 ---- 15.30B 14.20A 14.20A 14.80 +.50 14.30 2335 ---- 14.90B 13.90A 13.90A 14.50 +.50 14.00 2340 ---- 14.60B 13.60A 13.60A 14.20 +.50 13.70 5 2345 ---- 14.20B ---- 14.20B 13.90 +.50 13.40 2350 ---- 14.00B 13.10A 13.10A 13.60 +.40 13.20 8104 2360 ---- 13.30B 12.50A 12.50A 13.00 +.40 12.60 2370 ---- 12.70B 12.00A 12.00A 12.50 +.40 12.10 2375 ---- 12.50B 11.70A 11.70A 12.20 +.40 11.80 80 2380 ---- 12.20B 11.50A 11.50A 12.00 +.40 11.60 2390 ---- 11.70B ---- 11.70B 11.50 +.40 11.10 2400 ---- 11.30B 10.60A 10.60A 11.00 +.30 10.70 852 2410 ---- 10.80B ---- 10.80B 10.60 +.40 10.20 2420 ---- 10.30B ---- 10.30B 10.20 +.40 9.80 2425 ---- 10.20B ---- 10.20B 10.00 +.40 9.60 2430 ---- 9.90B ---- 9.90B 9.80 +.40 9.40 100 2440 ---- 9.50B ---- 9.50B 9.40 +.30 9.10 2450 ---- 9.20B ---- 9.20B 9.00 +.30 8.70 6772 2475 ---- 8.30B ---- 8.30B 8.20 +.30 7.90 2500 ---- 7.60B ---- 7.60B 7.50 +.30 7.20 2147 2525 ---- 6.90B ---- 6.90B 6.80 +.30 6.50 17 2550 ---- 6.30B ---- 6.30B 6.30 +.30 6.00 47 2575 ---- 5.80B ---- 5.80B 5.70 +.20 5.50 30 2600 ---- 5.30B ---- 5.30B 5.30 +.30 5.00 63 2625 ---- 4.80B ---- 4.80B 4.80 +.20 4.60 47 2700 ---- 3.80B ---- 3.80B 3.80 +.20 1 3.60 406 3000 ---- ---- ---- ---- 1.70 +.10 1 1.60 1130 3100 ---- ---- ---- ---- 1.40 +.10 1.30 1 3200 ---- ---- ---- ---- 1.10 .00 1.10 10 3300 ---- ---- ---- ---- .90 .00 .90 3400 ---- ---- ---- ---- .80 .00 .80 242 4000 ---- ---- ---- ---- .40 .00 .40 1 OG MAY24 Gold Option CALL 1250 ---- 783.10B ---- 782.20B 782.20 +8.10 774.10 1275 ---- 758.00B ---- 757.30B 757.20 +8.10 749.10 1300 ---- 733.10B ---- 732.30B 732.20 +8.10 724.10 1325 ---- 708.10B ---- 707.20B 707.20 +8.10 699.10 1350 ---- 683.20B ---- 682.30B 682.20 +8.10 674.10 1375 ---- 658.10B ---- 657.40B 657.20 +8.10 649.10 1400 ---- 633.20B ---- 632.40B 632.20 +8.10 624.10 1425 ---- 608.20B ---- 607.30B 607.20 +8.10 599.10 1450 ---- 583.30B ---- 582.40B 582.20 +8.10 574.10 1460 ---- 573.20B ---- 572.30B 572.20 +8.10 564.10 1470 ---- 563.20B ---- 562.50B 562.20 +8.10 554.10 1475 ---- 558.20B ---- 557.40B 557.20 +8.10 549.10 1480 ---- 553.20B ---- 552.40B 552.20 +8.10 544.10 1490 ---- 543.20B ---- 542.40B 542.20 +8.10 534.10 1500 ---- 533.30B ---- 532.30B 532.20 +8.10 524.10 1510 ---- 523.30B ---- 522.40B 522.20 +8.10 514.10 1520 ---- 513.30B ---- 512.40B 512.20 +8.10 504.10 1525 ---- 508.30B ---- 507.40B 507.20 +8.10 499.10 1530 ---- 503.30B ---- 502.40B 502.20 +8.10 494.10 1540 ---- 493.30B ---- 492.40B 492.20 +8.10 484.10 1545 ---- 488.30B ---- 487.40B 487.20 +8.10 479.10 1550 ---- 483.40B ---- 483.40B 482.20 +8.10 474.10 1555 ---- 478.30B ---- 478.30B 477.20 +8.10 469.10 1560 ---- 473.30B ---- 473.30B 472.20 +8.10 464.10 1565 ---- 468.30B ---- 468.30B 467.20 +8.10 459.10 1570 ---- 463.30B ---- 462.40B 462.20 +8.10 454.10 1575 ---- 458.30B ---- 457.40B 457.20 +8.10 449.10 1580 ---- 453.30B ---- 452.30B 452.20 +8.10 444.10 1585 ---- 448.30B ---- 447.50B 447.20 +8.10 439.10 1590 ---- 443.30B ---- 442.50B 442.20 +8.10 434.10 1595 ---- 438.30B ---- 437.50B 437.20 +8.10 429.10 1600 ---- 433.40B ---- 432.40B 432.20 +8.10 424.10 1605 ---- 428.30B ---- 427.50B 427.20 +8.10 419.10 1610 ---- 423.30B ---- 422.50B 422.20 +8.10 414.10 1615 ---- 418.40B ---- 417.50B 417.20 +8.10 409.10 1620 ---- 413.40B ---- 412.50B 412.20 +8.10 404.10 1625 ---- 409.20B 397.00A 397.00A 407.20 +8.10 399.10 1630 ---- 403.40B ---- 402.50B 402.20 +8.10 394.10 1635 ---- 398.40B ---- 398.40B 397.20 +8.10 389.10 1640 ---- 393.40B ---- 392.40B 392.20 +8.10 384.10 1645 ---- 388.40B ---- 387.60B 387.20 +8.00 379.20 1650 381.00 385.60B 372.20A 382.40B 382.30 +8.10 1 374.20 14 1655 ---- 378.50B ---- 377.50B 377.30 +8.00 369.30 1660 ---- 373.60B ---- 372.70B 372.40 +8.00 364.40 1665 ---- 368.60B ---- 367.80B 367.50 +8.00 359.50 1670 ---- 363.70B ---- 362.80B 362.60 +8.00 354.60 1675 ---- 361.10B 347.70A 347.70A 357.70 +8.00 349.70 1680 ---- 353.90B ---- 353.10B 352.80 +7.90 344.90 1685 ---- 349.10B ---- 349.10B 347.90 +7.90 340.00 1690 ---- 344.30B ---- 342.90B 343.10 +7.90 335.20 1695 ---- 339.50B ---- 338.20B 338.30 +7.90 330.40 1700 ---- 336.80B 323.60A 323.60A 333.40 +7.80 325.60 5 1705 ---- 329.80B ---- 328.40B 328.60 +7.80 320.80 1710 ---- 325.00B ---- 324.60B 323.80 +7.70 316.10 1715 ---- 320.30B ---- 320.20B 319.10 +7.80 311.30 1720 ---- 315.50B ---- 315.00B 314.30 +7.70 306.60 1725 ---- 312.80B 299.90A 299.90A 309.60 +7.70 301.90 2 1730 ---- 306.10B ---- 305.60B 304.80 +7.60 297.20 1735 ---- 301.40B ---- 300.90B 300.10 +7.60 292.50 1740 ---- 296.70B ---- 296.20B 295.40 +7.50 287.90 1745 ---- 292.00B ---- 291.50B 290.80 +7.50 283.30 1750 ---- 289.30B 276.60A 276.60A 286.10 +7.50 278.60 1755 ---- 282.70B ---- 282.20B 281.50 +7.40 274.10 1760 ---- 278.20B ---- 277.60B 276.90 +7.40 269.50 1765 ---- 273.60B ---- 273.10B 272.30 +7.40 264.90 1770 ---- 269.10B 258.40A 258.40A 267.70 +7.30 260.40 1775 ---- 266.30B 253.90A 253.90A 263.20 +7.30 255.90 3 1780 ---- 261.80B 249.40A 249.40A 258.70 +7.20 251.50 1785 ---- 257.30B 245.00A 245.00A 254.20 +7.20 247.00 1790 ---- 252.80B 240.60A 240.60A 249.70 +7.10 242.60 1795 ---- 248.30B 236.20A 236.20A 245.30 +7.10 238.20 1800 ---- 243.90B 231.80A 231.80A 240.90 +7.00 233.90 1805 ---- 239.50B 227.50A 227.50A 236.50 +7.00 229.50 1810 ---- 235.10B 223.20A 223.20A 232.10 +6.90 225.20 1815 ---- 230.80B 218.90A 218.90A 227.80 +6.80 221.00 1820 ---- 226.50B 214.70A 214.70A 223.50 +6.80 216.70 1825 ---- 222.20B 210.50A 210.50A 219.30 +6.80 212.50 2 1830 ---- 218.00B 206.40A 206.40A 215.00 +6.60 208.40 1835 ---- 213.80B 202.20A 202.20A 210.80 +6.50 204.30 1840 ---- 209.60B 198.20A 198.20A 206.70 +6.50 200.20 1845 ---- 205.50B 194.10A 194.10A 202.60 +6.50 196.10 1850 ---- 201.40B 190.10A 190.10A 198.50 +6.40 192.10 4 1855 ---- 197.30B 186.20A 186.20A 194.50 +6.30 188.20 1860 ---- 193.30B 182.30A 182.30A 190.50 +6.20 184.30 1865 ---- 189.30B 178.40A 178.40A 186.50 +6.10 180.40 1870 ---- 185.40B 174.60A 174.60A 182.60 +6.00 176.60 1875 ---- 181.50B 170.80A 170.80A 178.70 +5.90 172.80 1880 ---- 177.60B 167.10A 167.10A 174.90 +5.80 169.10 1885 ---- 173.80B 163.40A 163.40A 171.10 +5.70 165.40 1890 ---- 170.10B 159.80A 159.80A 167.40 +5.70 161.70 1895 ---- 166.40B 156.20A 156.20A 163.70 +5.60 158.10 1900 ---- 162.70B 152.70A 152.70A 160.10 +5.50 154.60 1905 ---- 159.10B 149.20A 149.20A 156.50 +5.40 151.10 1910 ---- 155.50B 145.70A 145.70A 153.00 +5.30 147.70 1915 ---- 152.00B 142.40A 142.40A 149.50 +5.20 144.30 1920 ---- 148.50B 139.10A 139.10A 146.10 +5.10 141.00 1925 ---- 145.10B 135.80A 135.80A 142.70 +5.00 137.70 1930 ---- 141.80B 132.60A 132.60A 139.40 +4.90 134.50 1935 ---- 138.50B 129.40A 129.40A 136.10 +4.80 131.30 1940 ---- 135.20B 126.30A 126.30A 132.90 +4.70 128.20 1945 ---- 132.00B 123.30A 123.30A 129.80 +4.70 125.10 1950 ---- 128.90B 120.40A 120.40A 126.70 +4.60 122.10 1955 ---- 125.80B 117.40A 117.40A 123.70 +4.50 119.20 1960 ---- 122.80B 114.50A 114.50A 120.70 +4.40 116.30 1965 ---- 119.80B 111.80A 111.80A 117.80 +4.30 113.50 1970 ---- 116.90B 109.00A 109.00A 114.90 +4.20 110.70 1975 ---- 114.10B 106.30A 106.30A 112.10 +4.10 108.00 1980 ---- 111.30B 103.70A 103.70A 109.30 +4.00 105.30 1985 ---- 108.50B 101.10A 101.10A 106.60 +3.90 102.70 1990 ---- 105.90B 98.60A 98.60A 104.00 +3.90 100.10 1995 ---- 103.30B 96.00A 96.00A 101.40 +3.70 97.70 2000 ---- 100.80B 93.60A 93.60A 98.90 +3.70 95.20 15 2005 ---- 98.30B 91.30A 91.30A 96.40 +3.60 92.80 2010 ---- 95.80B 89.00A 89.00A 94.00 +3.50 90.50 2015 ---- 93.40B 86.70A 86.70A 91.70 +3.40 88.30 2020 ---- 91.10B 84.60A 84.60A 89.40 +3.30 86.10 2025 ---- 88.80B 82.40A 82.40A 87.10 +3.20 83.90 2030 ---- 86.60B 80.40A 80.40A 85.00 +3.20 81.80 7 2035 ---- 84.40B 78.30A 78.30A 82.80 +3.00 79.80 16 2040 ---- 82.30B 76.40A 76.40A 80.70 +2.90 77.80 2045 ---- 80.30B 74.50A 74.50A 78.70 +2.90 75.80 2050 ---- 78.30B 72.60A 72.60A 76.70 +2.80 73.90 30 143 2055 ---- 76.30B 70.80A 70.80A 74.80 +2.70 72.10 2060 ---- 74.40B 69.00A 69.00A 73.00 +2.70 70.30 3 2065 ---- 72.60B 67.30A 67.30A 71.10 +2.50 68.60 2070 ---- 70.80B 65.60A 65.60A 69.40 +2.50 66.90 50 2075 ---- 69.00B 64.00A 64.00A 67.60 +2.40 65.20 2080 ---- 67.30B 62.40A 62.40A 66.00 +2.40 63.60 50 2085 ---- 65.70B 60.90A 60.90A 64.30 +2.20 62.10 2090 ---- 64.00B 59.40A 59.40A 62.70 +2.10 60.60 2095 ---- 62.50B 58.00A 58.00A 61.20 +2.10 59.10 2100 ---- 61.00B 56.50A 56.50A 59.70 +2.00 57.70 121 2105 ---- 59.50B 55.20A 55.20A 58.20 +1.90 56.30 2110 ---- 58.00B 53.80A 53.80A 56.80 +1.90 54.90 2115 ---- 56.60B 52.50A 52.50A 55.40 +1.80 53.60 2120 ---- 55.30B 51.30A 51.30A 54.10 +1.80 52.30 2125 ---- 54.00B 50.10A 50.10A 52.80 +1.80 51.00 2130 ---- 52.70B 48.90A 48.90A 51.50 +1.70 49.80 2135 ---- 51.40B 47.70A 47.70A 50.30 +1.70 48.60 2140 ---- 50.20B 46.60A 46.60A 49.10 +1.60 47.50 1 2145 ---- 49.00B 45.50A 45.50A 47.90 +1.50 46.40 2150 ---- 47.90B 44.40A 44.40A 46.80 +1.50 45.30 49 2155 ---- 46.80B 43.40A 43.40A 45.70 +1.50 44.20 2 2160 ---- 45.70B 42.40A 42.40A 44.60 +1.40 43.20 2 2165 ---- 44.60B 41.40A 41.40A 43.60 +1.40 42.20 2170 ---- 43.60B 40.40A 40.40A 42.60 +1.40 41.20 2175 ---- 42.60B 39.50A 39.50A 41.60 +1.30 40.30 250 2180 ---- 41.60B 38.60A 38.60A 40.70 +1.40 39.30 1 2185 ---- 40.70B 37.70A 37.70A 39.70 +1.30 38.40 1 2190 ---- 39.70B 36.90A 36.90A 38.80 +1.20 37.60 2195 ---- 38.80B 36.10A 36.10A 38.00 +1.30 36.70 2200 ---- 38.00B 35.20A 35.20A 37.10 +1.20 35.90 49 2205 ---- 37.10B 34.50A 34.50A 36.30 +1.20 35.10 2210 ---- 36.30B 33.70A 33.70A 35.50 +1.20 34.30 10 2215 ---- 35.50B 32.90A 32.90A 34.70 +1.20 33.50 2220 ---- 34.70B 32.20A 32.20A 33.90 +1.10 32.80 2225 ---- 33.90B 31.50A 31.50A 33.20 +1.10 32.10 2230 ---- 33.10B 30.80A 30.80A 32.50 +1.10 31.40 2235 ---- 32.40B 30.20A 30.20A 31.70 +1.00 30.70 2240 ---- 31.70B 29.50A 29.50A 31.10 +1.10 30.00 2245 ---- 31.00B 28.90A 28.90A 30.40 +1.00 29.40 2250 ---- 30.30B 28.20A 28.20A 29.70 +1.00 28.70 74 2255 ---- 29.70B 27.60A 27.60A 29.10 +1.00 28.10 1 2260 ---- 29.00B 27.10A 27.10A 28.50 +1.00 27.50 2265 ---- 28.40B 26.50A 26.50A 27.90 +1.00 26.90 10 2270 ---- 27.80B 25.90A 25.90A 27.30 +.90 26.40 2275 ---- 27.20B 25.40A 25.40A 26.70 +.90 25.80 2280 ---- 26.70B 24.90A 24.90A 26.20 +.90 25.30 2285 ---- 26.10B 24.30A 24.30A 25.60 +.90 24.70 2290 ---- 25.60B 23.80A 23.80A 25.10 +.90 24.20 2295 ---- 25.00B 23.40A 23.40A 24.60 +.90 23.70 2300 ---- 24.50B 22.90A 22.90A 24.10 +.90 23.20 18 2305 ---- 24.00B 22.40A 22.40A 23.60 +.90 22.70 2310 ---- 23.50B 22.00A 22.00A 23.10 +.80 22.30 2315 ---- 23.00B 21.50A 21.50A 22.60 +.80 21.80 2320 ---- 22.60B 21.10A 21.10A 22.20 +.80 21.40 2325 ---- 22.10B 20.70A 20.70A 21.70 +.80 20.90 2330 ---- 21.70B 20.30A 20.30A 21.30 +.80 20.50 2335 ---- 21.30B 19.90A 19.90A 20.90 +.80 20.10 2340 ---- 20.80B 19.50A 19.50A 20.40 +.70 19.70 2345 ---- 20.40B 19.10A 19.10A 20.00 +.70 19.30 2350 ---- 20.00B 18.70A 18.70A 19.60 +.70 18.90 7 36 2355 ---- 19.60B 18.40A 18.40A 19.30 +.70 18.60 1 2360 ---- 19.20B 18.00A 18.00A 18.90 +.70 18.20 2370 ---- 18.50B 17.30A 17.30A 18.20 +.70 17.50 2375 ---- 18.20B 17.00A 17.00A 17.80 +.70 17.10 2380 ---- 17.80B 16.70A 16.70A 17.50 +.70 16.80 2390 ---- 17.20B 16.10A 16.10A 16.80 +.60 16.20 2400 ---- 16.50B 15.50A 15.50A 16.20 +.60 15.60 2410 ---- 15.90B ---- 15.90B 15.60 +.60 15.00 2420 ---- 15.30B ---- 15.30B 15.00 +.60 14.40 2425 ---- 15.00B ---- 15.00B 14.70 +.50 14.20 2430 ---- 14.70B ---- 14.70B 14.40 +.50 13.90 2440 ---- 14.20B ---- 14.20B 13.90 +.50 13.40 2450 ---- 13.70B ---- 13.70B 13.40 +.50 12.90 5 2460 ---- 13.20B ---- 13.20B 12.90 +.40 12.50 2475 ---- 12.50B ---- 12.50B 12.20 +.40 11.80 2500 ---- 11.50B ---- 11.50B 11.20 +.40 10.80 43 2525 ---- 10.50B ---- 10.50B 10.20 +.20 10.00 2550 ---- 9.60B ---- 9.60B 9.40 +.20 9.20 2575 ---- 8.90B ---- 8.90B 8.60 +.10 8.50 6 2600 ---- 8.20B ---- 8.20B 8.00 +.20 7.80 6 2625 ---- 7.50B ---- 7.50B 7.30 +.10 7.20 11 2650 ---- 7.00B ---- 7.00B 6.80 +.10 6.70 12 2750 ---- 5.20B ---- 5.20B 5.00 .00 5.00 3000 ---- ---- ---- ---- 2.70 +.10 2.60 41 OG JUN24 Gold Option CALL 900 ---- 1132.70B ---- 1131.90B 1132.20 +8.10 1124.10 925 ---- 1107.60B ---- 1106.80B 1107.20 +8.10 1099.10 950 ---- 1082.70B ---- 1081.90B 1082.20 +8.10 1074.10 975 ---- 1057.70B ---- 1056.00B 1057.20 +8.10 1049.10 1000 ---- 1032.80B ---- 1032.00B 1032.20 +8.10 1024.10 1025 ---- 1007.70B ---- 1006.90B 1007.20 +8.10 999.10 1050 ---- 982.80B ---- 982.00B 982.20 +8.10 974.10 1075 ---- 957.80B ---- 957.00B 957.20 +8.10 949.10 1090 ---- 942.80B ---- 942.00B 942.20 +8.10 934.10 1100 ---- 932.90B ---- 932.10B 932.20 +8.10 924.10 1110 ---- 922.80B ---- 922.00B 922.20 +8.10 914.10 1120 ---- 912.80B ---- 912.00B 912.20 +8.10 904.10 1125 ---- 907.80B ---- 907.00B 907.20 +8.10 899.10 1130 ---- 902.80B ---- 902.00B 902.20 +8.10 894.10 1140 ---- 892.80B ---- 891.30B 892.20 +8.10 884.10 1150 ---- 882.90B ---- 882.00B 882.20 +8.10 874.10 1160 ---- 872.80B ---- 872.10B 872.20 +8.10 864.10 1170 ---- 862.80B ---- 862.10B 862.20 +8.10 854.10 1175 ---- 857.90B ---- 857.10B 857.20 +8.10 849.10 1180 ---- 852.90B ---- 852.10B 852.20 +8.10 844.10 1190 ---- 842.90B ---- 842.10B 842.20 +8.10 834.10 1195 ---- 837.90B ---- 837.10B 837.20 +8.10 829.10 1200 ---- 833.00B ---- 832.20B 832.20 +8.10 824.10 1205 ---- 827.90B ---- 827.10B 827.20 +8.10 819.10 1210 ---- 822.90B ---- 822.10B 822.20 +8.10 814.10 1215 ---- 817.90B ---- 817.10B 817.20 +8.10 809.10 1220 ---- 812.90B ---- 812.10B 812.20 +8.10 804.10 1225 ---- 807.90B ---- 807.00B 807.20 +8.10 799.10 1230 ---- 802.90B ---- 802.00B 802.20 +8.10 794.10 1235 ---- 797.90B ---- 797.00B 797.20 +8.10 789.10 1240 ---- 792.90B ---- 792.00B 792.20 +8.10 784.10 1245 ---- 787.90B ---- 787.00B 787.20 +8.10 779.10 1250 ---- 783.00B ---- 782.10B 782.20 +8.10 774.10 1255 ---- 777.90B ---- 777.20B 777.20 +8.10 769.10 1260 ---- 772.90B ---- 772.20B 772.20 +8.10 764.10 1265 ---- 767.90B ---- 767.20B 767.20 +8.10 759.10 1270 ---- 762.90B ---- 762.20B 762.20 +8.10 754.10 1275 ---- 758.00B ---- 757.20B 757.20 +8.10 749.10 1280 ---- 753.00B ---- 752.20B 752.20 +8.10 744.10 1285 ---- 748.00B ---- 747.20B 747.20 +8.10 739.10 1290 ---- 743.00B ---- 742.20B 742.20 +8.10 734.10 1295 ---- 738.00B ---- 737.20B 737.20 +8.10 729.10 1300 ---- 733.10B ---- 732.20B 732.20 +8.10 724.10 1305 ---- 728.00B ---- 727.10B 727.20 +8.10 719.10 1310 ---- 723.00B ---- 722.10B 722.20 +8.10 714.10 1315 ---- 718.00B ---- 717.10B 717.20 +8.10 709.10 1320 ---- 713.00B ---- 712.10B 712.20 +8.10 704.10 1325 ---- 708.00B ---- 707.10B 707.20 +8.10 699.10 1330 ---- 703.00B ---- 702.10B 702.20 +8.10 694.10 1335 ---- 698.00B ---- 697.10B 697.20 +8.10 689.10 1340 ---- 693.00B ---- 692.10B 692.20 +8.10 684.10 1345 ---- 688.00B ---- 687.10B 687.20 +8.10 679.10 1350 ---- 683.10B ---- 682.20B 682.20 +8.10 674.10 1355 ---- 678.00B ---- 677.30B 677.20 +8.10 669.10 1360 ---- 673.00B ---- 672.30B 672.20 +8.10 664.10 1365 ---- 668.00B ---- 667.30B 667.20 +8.10 659.10 1370 ---- 663.00B ---- 662.30B 662.20 +8.10 654.10 1375 ---- 658.10B ---- 657.30B 657.20 +8.10 649.10 1380 ---- 653.10B ---- 652.30B 652.20 +8.10 644.10 1385 ---- 648.10B ---- 647.20B 647.20 +8.10 639.10 1390 ---- 643.10B ---- 642.20B 642.20 +8.10 634.10 1395 ---- 638.10B ---- 637.20B 637.20 +8.10 629.10 1400 ---- 633.20B ---- 632.30B 632.20 +8.10 624.10 1405 ---- 628.10B ---- 627.20B 627.20 +8.10 619.10 1410 ---- 623.10B ---- 622.20B 622.20 +8.10 614.10 1415 ---- 618.10B ---- 617.20B 617.20 +8.10 609.10 1420 ---- 613.10B ---- 612.20B 612.20 +8.10 604.10 1425 ---- 608.10B ---- 607.20B 607.20 +8.10 599.10 1430 ---- 603.10B ---- 602.20B 602.20 +8.10 594.10 1435 ---- 598.10B ---- 597.20B 597.20 +8.10 589.10 1440 ---- 593.10B ---- 592.20B 592.20 +8.10 584.10 1445 ---- 588.10B ---- 587.20B 587.20 +8.10 579.10 1450 ---- 583.20B ---- 583.20B 582.20 +8.10 574.10 1455 ---- 578.10B ---- 577.40B 577.20 +8.10 569.10 1460 ---- 573.10B ---- 572.40B 572.20 +8.10 564.10 1465 ---- 568.10B ---- 567.40B 567.20 +8.10 559.10 1470 ---- 563.20B ---- 562.30B 562.20 +8.10 554.10 1475 ---- 558.20B ---- 557.30B 557.20 +8.10 549.10 1480 ---- 553.20B ---- 552.30B 552.20 +8.10 544.10 1485 ---- 548.20B ---- 547.30B 547.20 +8.10 539.10 1490 ---- 543.20B ---- 542.30B 542.20 +8.10 534.10 1495 ---- 538.20B ---- 537.30B 537.20 +8.10 529.10 1500 ---- 533.30B ---- 532.40B 532.20 +8.10 524.10 1505 ---- 528.20B ---- 527.30B 527.20 +8.10 519.10 1510 ---- 523.20B ---- 522.30B 522.20 +8.10 514.10 1515 ---- 518.20B ---- 517.30B 517.20 +8.10 509.10 1520 ---- 513.20B ---- 512.30B 512.20 +8.10 504.10 1525 ---- 508.20B ---- 507.30B 507.20 +8.10 499.10 1530 ---- 503.20B ---- 502.30B 502.20 +8.10 494.10 1535 ---- 498.20B ---- 497.30B 497.20 +8.10 489.10 1540 ---- 493.20B ---- 492.30B 492.20 +8.10 484.10 1545 ---- 488.20B ---- 487.40B 487.20 +8.10 479.10 1550 ---- 483.30B ---- 482.30B 482.20 +8.10 474.10 1555 ---- 478.20B ---- 477.40B 477.20 +8.10 469.10 1560 ---- 473.20B ---- 472.40B 472.20 +8.10 464.10 1565 ---- 468.20B ---- 467.40B 467.20 +8.10 459.10 1570 ---- 463.20B ---- 462.40B 462.20 +8.10 454.10 1575 ---- 458.30B ---- 457.40B 457.20 +8.10 449.10 1580 ---- 453.30B ---- 452.40B 452.20 +8.10 444.10 1585 ---- 448.30B ---- 447.40B 447.20 +8.10 439.10 1590 ---- 443.30B ---- 442.40B 442.20 +8.10 434.10 1595 ---- 438.30B ---- 437.40B 437.20 +8.10 429.10 1600 ---- 433.40B 422.00A 422.00A 432.20 +8.10 424.10 1605 ---- 428.30B ---- 427.40B 427.20 +8.10 419.10 1610 ---- 423.30B ---- 422.40B 422.20 +8.10 414.10 1615 ---- 418.30B ---- 417.50B 417.20 +8.10 409.10 1620 ---- 413.40B ---- 412.50B 412.20 +8.10 404.10 1625 ---- 410.60B 397.10A 397.10A 407.20 +8.00 399.20 1630 ---- 403.40B ---- 403.40B 402.30 +8.10 394.20 1635 ---- 398.40B ---- 397.60B 397.30 +8.00 389.30 1640 ---- 393.50B ---- 393.50B 392.40 +8.00 384.40 1645 ---- 388.60B ---- 387.70B 387.50 +8.00 379.50 1650 ---- 385.90B 372.70A 372.70A 382.60 +8.00 374.60 1655 ---- 378.80B ---- 377.90B 377.70 +8.00 369.70 1660 ---- 373.90B ---- 373.00B 372.80 +7.90 364.90 1665 ---- 369.00B ---- 367.70B 367.90 +7.90 360.00 1670 ---- 364.10B ---- 362.70B 363.10 +7.90 355.20 1675 ---- 361.60B 348.50A 348.50A 358.30 +7.90 350.40 1680 ---- 354.50B ---- 353.20B 353.40 +7.80 345.60 1685 ---- 349.70B ---- 348.40B 348.60 +7.80 340.80 1690 ---- 344.90B ---- 343.60B 343.90 +7.80 336.10 1695 ---- 340.10B ---- 338.80B 339.10 +7.80 331.30 1700 ---- 337.60B 324.70A 324.70A 334.30 +7.70 326.60 1705 ---- 330.70B ---- 329.30B 329.60 +7.70 321.90 1710 ---- 325.90B ---- 324.60B 324.90 +7.70 317.20 1715 ---- 321.30B ---- 319.90B 320.20 +7.60 312.60 1720 ---- 316.60B ---- 315.20B 315.50 +7.60 307.90 1725 ---- 314.00B 301.40A 301.40A 310.80 +7.50 303.30 1730 ---- 307.30B ---- 305.90B 306.20 +7.50 298.70 1735 ---- 302.60B ---- 301.30B 301.60 +7.50 294.10 1740 ---- 298.10B ---- 296.70B 296.90 +7.40 289.50 1745 ---- 293.50B ---- 292.20B 292.40 +7.40 285.00 1750 ---- 290.90B 278.50A 278.50A 287.80 +7.40 280.40 1755 ---- 284.40B 274.00A 274.00A 283.30 +7.40 275.90 1760 ---- 280.80B 269.60A 269.60A 278.80 +7.30 271.50 1765 ---- 277.30B 265.10A 265.10A 274.30 +7.30 267.00 1770 ---- 272.80B 260.70A 260.70A 269.80 +7.20 262.60 1775 ---- 268.40B 256.30A 256.30A 265.40 +7.20 258.20 1780 ---- 263.90B 251.90A 251.90A 260.90 +7.10 253.80 1785 ---- 259.50B 247.60A 247.60A 256.60 +7.10 249.50 1790 ---- 255.10B 243.30A 243.30A 252.20 +7.00 245.20 1795 ---- 250.80B 239.00A 239.00A 247.90 +7.00 240.90 1800 ---- 246.50B 234.80A 234.80A 243.60 +6.90 236.70 16 1805 ---- 242.20B 230.50A 230.50A 239.30 +6.90 232.40 1810 ---- 237.90B 226.40A 226.40A 235.10 +6.80 228.30 1815 ---- 233.70B 222.20A 222.20A 230.90 +6.80 224.10 1820 ---- 229.50B 218.10A 218.10A 226.70 +6.70 220.00 1825 ---- 225.30B 214.10A 214.10A 222.60 +6.70 215.90 1830 ---- 221.20B 210.00A 210.00A 218.50 +6.60 8 211.90 8 1835 ---- 217.10B 206.00A 206.00A 214.40 +6.50 207.90 1840 ---- 213.00B 202.10A 202.10A 210.40 +6.50 203.90 1845 ---- 209.00B 198.20A 198.20A 206.40 +6.40 200.00 1850 ---- 205.10B 194.30A 194.30A 202.50 +6.40 196.10 400 1855 ---- 201.10B 190.50A 190.50A 198.60 +6.30 192.30 1860 ---- 197.20B 186.70A 186.70A 194.70 +6.20 188.50 1865 ---- 193.40B 182.90A 182.90A 190.90 +6.10 184.80 1870 ---- 189.50B 179.20A 179.20A 187.10 +6.00 181.10 1875 ---- 185.80B 175.60A 175.60A 183.40 +6.00 177.40 1880 ---- 182.10B 172.00A 172.00A 179.70 +5.90 173.80 75 1885 ---- 178.40B 168.40A 168.40A 176.00 +5.80 170.20 1890 ---- 174.70B 164.90A 164.90A 172.40 +5.70 166.70 1895 ---- 171.10B 161.40A 161.40A 168.90 +5.70 163.20 1900 ---- 167.60B 158.00A 158.00A 165.30 +5.50 159.80 3 1905 ---- 164.10B 154.70A 154.70A 161.90 +5.50 156.40 1 1910 ---- 160.70B 151.30A 151.30A 158.50 +5.40 153.10 1915 ---- 157.30B 148.10A 148.10A 155.10 +5.30 149.80 1920 ---- 153.90B 144.90A 144.90A 151.80 +5.20 146.60 1925 ---- 150.60B 141.70A 141.70A 148.50 +5.10 143.40 8 1930 ---- 147.40B 138.60A 138.60A 145.30 +5.00 140.30 1935 ---- 144.20B 135.50A 135.50A 142.20 +4.90 137.30 1940 ---- 141.10B 132.50A 132.50A 139.10 +4.90 134.20 1945 ---- 138.00B 129.60A 129.60A 136.00 +4.70 131.30 1950 ---- 134.90B 126.70A 126.70A 133.00 +4.60 128.40 51 1955 ---- 132.00B 123.90A 123.90A 130.10 +4.60 125.50 1960 ---- 129.00B 121.10A 121.10A 127.20 +4.50 122.70 1 1965 ---- 126.20B 118.30A 118.30A 124.30 +4.40 119.90 1970 ---- 123.30B 115.70A 115.70A 121.50 +4.30 117.20 100 1975 ---- 120.60B 113.00A 113.00A 118.80 +4.20 114.60 3 1980 ---- 117.80B 110.50A 110.50A 116.10 +4.10 112.00 1985 ---- 115.20B 107.90A 107.90A 113.50 +4.10 109.40 75 1990 ---- 112.60B 105.50A 105.50A 110.90 +4.00 106.90 1995 ---- 110.00B 103.10A 103.10A 108.40 +3.90 104.50 2000 ---- 107.50B 100.70A 100.70A 105.90 +3.80 102.10 10 243 2005 ---- 105.10B 98.40A 98.40A 103.50 +3.70 99.80 2010 ---- 102.70B 96.10A 96.10A 101.10 +3.60 97.50 670 2015 ---- 100.30B 93.90A 93.90A 98.80 +3.50 95.30 2020 ---- 98.00B 91.80A 91.80A 96.50 +3.40 93.10 2025 ---- 95.80B 89.70A 89.70A 94.30 +3.30 91.00 42 2030 ---- 93.60B 87.60A 87.60A 92.10 +3.20 88.90 50 2035 ---- 91.50B 85.60A 85.60A 90.00 +3.20 86.80 100 2040 ---- 89.40B 83.70A 83.70A 88.00 +3.10 84.90 50 2045 ---- 87.30B 81.80A 81.80A 86.00 +3.10 82.90 2050 ---- 85.40B 79.90A 79.90A 84.00 +3.00 81.00 100 286 2055 ---- 83.40B 78.10A 78.10A 82.10 +2.90 79.20 4 2060 ---- 81.50B 76.30A 76.30A 80.20 +2.80 77.40 75 2065 ---- 79.70B 74.60A 74.60A 78.40 +2.70 75.70 2070 ---- 77.90B 72.90A 72.90A 76.60 +2.70 73.90 2075 ---- 76.20B 71.30A 71.30A 74.90 +2.60 72.30 695 2080 ---- 74.40B 69.70A 69.70A 73.20 +2.50 70.70 2085 ---- 72.70B 68.10A 68.10A 71.60 +2.50 69.10 2090 ---- 71.20B 66.60A 66.60A 70.00 +2.50 67.50 2095 ---- 69.60B 65.10A 65.10A 68.40 +2.40 66.00 2100 ---- 68.20B 63.70A 63.70A 66.90 +2.30 64.60 1553 2105 ---- 66.60B 62.30A 62.30A 65.40 +2.20 63.20 2110 ---- 65.00B 60.90A 60.90A 64.00 +2.20 61.80 120 2115 ---- 63.70B 59.60A 59.60A 62.50 +2.10 60.40 2120 ---- 62.20B 58.30A 58.30A 61.20 +2.10 59.10 25 2125 ---- 60.80B 57.10A 57.10A 59.80 +2.00 57.80 8 2130 ---- 59.50B 55.80A 55.80A 58.50 +1.90 56.60 2135 ---- 58.20B 54.60A 54.60A 57.30 +1.90 55.40 2140 ---- 57.00B 53.50A 53.50A 56.00 +1.80 54.20 50 2145 ---- 55.80B 52.30A 52.30A 54.80 +1.80 53.00 2150 ---- 54.70B 51.20A 51.20A 53.60 +1.70 51.90 881 2155 52.40 53.40B 50.10A 52.10A 52.50 +1.70 5 50.80 20 2160 ---- 52.30B 49.10A 49.10A 51.40 +1.60 49.80 114 2165 ---- 51.20B 48.10A 48.10A 50.30 +1.60 48.70 2170 ---- 50.10B 47.00A 47.00A 49.20 +1.50 47.70 256 2175 ---- 49.10B 46.10A 46.10A 48.20 +1.50 46.70 43 2180 ---- 48.10B 45.10A 45.10A 47.20 +1.50 45.70 1 2185 ---- 47.10B 44.20A 44.20A 46.20 +1.40 44.80 5 17 2190 ---- 46.10B 43.30A 43.30A 45.30 +1.40 43.90 1 2195 ---- 45.10B 42.40A 42.40A 44.30 +1.30 43.00 2200 ---- 44.30B 41.50A 41.50A 43.40 +1.30 42.10 200 4784 2205 ---- 43.30B 40.70A 40.70A 42.50 +1.20 41.30 2210 ---- 42.40B 39.90A 39.90A 41.70 +1.30 40.40 2215 ---- 41.60B 39.10A 39.10A 40.80 +1.20 39.60 2220 ---- 40.70B 38.30A 38.30A 40.00 +1.20 38.80 2225 ---- 39.90B 37.50A 37.50A 39.20 +1.20 38.00 41 2230 ---- 39.10B 36.80A 36.80A 38.40 +1.10 8 37.30 8 2235 ---- 38.40B 36.10A 36.10A 37.70 +1.20 36.50 2240 ---- 37.60B 35.40A 35.40A 37.00 +1.20 35.80 16 2245 ---- 36.90B 34.70A 34.70A 36.20 +1.10 35.10 2250 ---- 36.20B 34.00A 34.00A 35.50 +1.10 34.40 4835 2255 34.40 35.40B 33.40A 34.40 34.80 +1.10 10 33.70 30 2260 ---- 34.70B 32.70A 32.70A 34.20 +1.10 33.10 400 2265 ---- 34.10B 32.10A 32.10A 33.50 +1.10 32.40 2270 ---- 33.40B 31.50A 31.50A 32.90 +1.10 31.80 2275 ---- 32.80B 30.80A 30.80A 32.30 +1.10 31.20 8 704 2280 ---- 32.10B 30.30A 30.30A 31.70 +1.10 30.60 16 2285 ---- 31.50B 29.70A 29.70A 31.10 +1.10 30.00 2290 ---- 30.90B 29.20A 29.20A 30.50 +1.10 29.40 2295 ---- 30.30B 28.60A 28.60A 29.90 +1.00 28.90 10 10 2300 29.30 30.00 28.10A 29.20A 29.40 +1.10 10 28.30 964 2305 ---- 29.20B 27.60A 27.60A 28.80 +1.00 27.80 2310 ---- 28.70B 27.10A 27.10A 28.30 +1.00 27.30 2315 ---- 28.10B 26.50A 26.50A 27.80 +1.00 26.80 350 2320 ---- 27.60B 26.10A 26.10A 27.30 +1.00 26.30 2325 ---- 27.10B 25.60A 25.60A 26.80 +1.00 25.80 122 2330 ---- 26.60B 25.20A 25.20A 26.30 +1.00 25.30 2335 ---- 26.10B 24.70A 24.70A 25.80 +1.00 24.80 2340 ---- 25.70B 24.30A 24.30A 25.30 +.90 24.40 2345 ---- 25.20B 23.90A 23.90A 24.90 +.90 24.00 2350 ---- 24.80B 23.40A 23.40A 24.40 +.90 23.50 208 2355 24.00 24.30B 23.00A 23.90A 24.00 +.90 5 23.10 28 2360 ---- 23.90B 22.60A 22.60A 23.60 +.90 22.70 2370 ---- 23.00B 21.80A 21.80A 22.80 +.90 21.90 2375 ---- 22.60B 21.40A 21.40A 22.40 +.90 21.50 13 13 2380 ---- 22.20B ---- 22.20B 22.00 +.90 21.10 2390 ---- 21.50B ---- 21.50B 21.20 +.80 20.40 2400 ---- 20.80B 19.60A 19.60A 20.50 +.80 19.70 200 1325 2410 ---- 20.00B ---- 20.00B 19.80 +.70 19.10 2420 ---- 19.40B ---- 19.40B 19.10 +.70 18.40 2425 ---- 19.00B 18.00A 18.00A 18.80 +.70 18.10 2430 ---- 18.70B ---- 18.70B 18.50 +.70 17.80 2440 ---- 18.10B ---- 18.10B 17.90 +.70 17.20 2450 17.20 17.50 16.60A 17.30A 17.30 +.60 107 16.70 2460 ---- 16.90B ---- 16.90B 16.70 +.60 16.10 2475 ---- 16.10B 15.30A 15.30A 15.90 +.50 15.40 8 2500 ---- 14.90B ---- 14.90B 14.60 +.40 14.20 10 3087 2525 ---- 13.80B ---- 13.80B 13.50 +.40 13.10 2550 ---- 12.70B ---- 12.70B 12.50 +.40 12.10 2071 2575 ---- 11.80B ---- 11.80B 11.60 +.40 11.20 7 2600 ---- 10.90B ---- 10.90B 10.70 +.30 10.40 705 2625 ---- 10.20B ---- 10.20B 10.00 +.30 9.70 25 2650 ---- 9.40B ---- 9.40B 9.30 +.30 9.00 22 2700 8.20 8.20 8.20 8.20 8.00 +.10 1 7.90 54 2750 ---- 7.10B ---- 7.10B 7.00 +.10 6.90 1950 2800 ---- 6.30B ---- 6.30B 6.20 +.20 6.00 565 2850 ---- 5.50B ---- 5.50B 5.40 +.10 5.30 326 2875 ---- 5.20B ---- 5.20B 5.10 +.10 5.00 375 2950 ---- 4.30B ---- 4.30B 4.30 +.10 4.20 37 3000 ---- 3.80B ---- 3.80B 3.80 +.10 3.70 6233 3200 ---- ---- ---- ---- 2.50 +.10 2.40 1112 3500 ---- ---- ---- ---- 1.50 +.10 1.40 4416 4000 ---- ---- ---- ---- .80 +.10 .70 281 OG JUL24 Gold Option CALL 1275 ---- ---- ---- ---- 775.40 +8.10 767.30 1300 ---- ---- ---- ---- 750.40 +8.10 742.30 1325 ---- ---- ---- ---- 725.40 +8.10 717.30 1350 ---- ---- ---- ---- 700.40 +8.10 692.30 1375 ---- ---- ---- ---- 675.40 +8.10 667.30 1400 ---- ---- ---- ---- 650.40 +8.10 642.30 1425 ---- ---- ---- ---- 625.40 +8.10 617.30 1450 ---- ---- ---- ---- 600.40 +8.10 592.30 1470 ---- ---- ---- ---- 580.40 +8.10 572.30 1475 ---- ---- ---- ---- 575.40 +8.10 567.30 1480 ---- ---- ---- ---- 570.40 +8.10 562.30 1490 ---- ---- ---- ---- 560.40 +8.10 552.30 1500 ---- ---- ---- ---- 550.40 +8.10 542.30 1510 ---- ---- ---- ---- 540.40 +8.10 532.30 1520 ---- ---- ---- ---- 530.40 +8.10 522.30 1525 ---- ---- ---- ---- 525.40 +8.10 517.30 1530 ---- ---- ---- ---- 520.40 +8.10 512.30 1540 ---- ---- ---- ---- 510.40 +8.10 502.30 1550 ---- ---- ---- ---- 500.40 +8.10 492.30 1560 ---- ---- ---- ---- 490.40 +8.10 482.30 1565 ---- ---- ---- ---- 485.40 +8.10 477.30 1570 ---- ---- ---- ---- 480.40 +8.10 472.30 1575 ---- ---- ---- ---- 475.40 +8.10 467.30 1580 ---- ---- ---- ---- 470.40 +8.10 462.30 1585 ---- ---- ---- ---- 465.40 +8.10 457.30 1590 ---- ---- ---- ---- 460.40 +8.10 452.30 1595 ---- ---- ---- ---- 455.40 +8.10 447.30 1600 ---- 451.90B 440.10A 440.10A 450.40 +8.10 442.30 1605 ---- ---- ---- ---- 445.40 +8.10 437.30 1610 ---- ---- ---- ---- 440.40 +8.10 432.30 1615 ---- ---- ---- ---- 435.40 +8.10 427.30 1620 ---- ---- ---- ---- 430.40 +8.00 422.40 1625 ---- 428.70B 415.30A 415.30A 425.50 +8.10 417.40 1630 ---- ---- ---- ---- 420.50 +8.00 412.50 1635 ---- ---- ---- ---- 415.60 +8.00 407.60 1640 ---- ---- ---- ---- 410.60 +8.00 402.60 1645 ---- ---- ---- ---- 405.70 +7.90 397.80 1650 ---- 404.10B 390.90A 390.90A 400.80 +7.90 392.90 1 1655 ---- ---- ---- ---- 396.00 +8.00 388.00 1660 ---- ---- ---- ---- 391.10 +7.90 383.20 1665 ---- ---- ---- ---- 386.20 +7.90 378.30 1670 ---- ---- ---- ---- 381.40 +7.90 373.50 1675 ---- 379.80B 366.70A 366.70A 376.60 +7.90 368.70 1680 ---- ---- ---- ---- 371.80 +7.90 363.90 1685 ---- ---- ---- ---- 367.00 +7.80 359.20 1690 ---- ---- ---- ---- 362.20 +7.80 354.40 1695 ---- ---- ---- ---- 357.50 +7.80 349.70 1700 ---- 355.90B 343.00A 343.00A 352.70 +7.70 345.00 1705 ---- ---- ---- ---- 348.00 +7.70 340.30 1710 ---- ---- ---- ---- 343.30 +7.70 335.60 1 1715 ---- ---- ---- ---- 338.60 +7.70 330.90 1720 ---- ---- ---- ---- 334.00 +7.70 326.30 1725 ---- 332.30B 319.70A 319.70A 329.30 +7.60 321.70 1730 ---- ---- ---- ---- 324.70 +7.60 317.10 1735 ---- ---- ---- ---- 320.10 +7.60 312.50 1740 ---- ---- ---- ---- 315.50 +7.60 307.90 1745 ---- ---- ---- ---- 310.90 +7.50 303.40 1750 ---- 309.30B 296.90A 296.90A 306.30 +7.40 298.90 1755 ---- 298.10B 292.40A 292.40A 301.80 +7.40 294.40 1760 ---- 299.20B 288.00A 288.00A 297.30 +7.40 289.90 1765 ---- 295.70B 283.50A 283.50A 292.80 +7.30 285.50 1770 ---- 291.20B 279.10A 279.10A 288.30 +7.20 281.10 1775 ---- 286.80B 274.70A 274.70A 283.90 +7.20 276.70 1780 ---- 282.30B 270.30A 270.30A 279.50 +7.20 272.30 1785 ---- 277.90B 266.00A 266.00A 275.10 +7.10 268.00 1790 ---- 273.50B 261.70A 261.70A 270.70 +7.10 263.60 1795 ---- 269.20B 257.40A 257.40A 266.40 +7.00 259.40 1800 ---- 264.90B 253.20A 253.20A 262.10 +7.00 255.10 1805 ---- 260.60B 248.90A 248.90A 257.80 +6.90 250.90 1810 ---- 256.30B 244.80A 244.80A 253.60 +6.90 246.70 1815 ---- 252.10B 240.60A 240.60A 249.40 +6.80 242.60 1820 ---- 247.90B 236.50A 236.50A 245.20 +6.80 238.40 1825 ---- 243.70B 232.40A 232.40A 241.10 +6.70 234.40 1830 ---- 239.50B 228.30A 228.30A 236.90 +6.60 230.30 1835 ---- 235.40B 224.30A 224.30A 232.90 +6.60 226.30 1840 ---- 231.40B 220.30A 220.30A 228.80 +6.50 222.30 1845 ---- 227.30B 216.40A 216.40A 224.80 +6.40 218.40 1850 ---- 223.30B 212.50A 212.50A 220.80 +6.30 214.50 1855 ---- 219.40B 208.60A 208.60A 216.90 +6.30 210.60 1860 ---- 215.40B 204.80A 204.80A 213.00 +6.20 206.80 1865 ---- 211.50B 201.00A 201.00A 209.20 +6.20 203.00 1870 ---- 207.70B 197.30A 197.30A 205.30 +6.10 199.20 1875 ---- 203.90B 193.60A 193.60A 201.60 +6.10 195.50 1880 ---- 200.10B 189.90A 189.90A 197.80 +6.00 191.80 1885 ---- 196.40B 186.30A 186.30A 194.10 +5.90 188.20 1890 ---- 192.70B 182.70A 182.70A 190.50 +5.90 184.60 1895 ---- 189.00B 179.20A 179.20A 186.90 +5.80 181.10 1900 ---- 185.40B 175.70A 175.70A 183.30 +5.70 177.60 1905 ---- 181.90B 172.30A 172.30A 179.80 +5.70 174.10 1910 ---- 178.40B 168.90A 168.90A 176.30 +5.60 170.70 1915 ---- 174.90B 165.50A 165.50A 172.90 +5.50 167.40 1920 ---- 171.50B 162.20A 162.20A 169.50 +5.40 164.10 1925 ---- 168.10B 159.00A 159.00A 166.10 +5.30 160.80 1930 ---- 164.80B 155.80A 155.80A 162.80 +5.20 157.60 1935 ---- 161.50B 152.60A 152.60A 159.60 +5.20 154.40 1940 ---- 158.30B 149.50A 149.50A 156.40 +5.10 151.30 1945 ---- 155.10B 146.50A 146.50A 153.20 +5.00 148.20 1950 ---- 152.00B 143.50A 143.50A 150.10 +4.90 145.20 1955 ---- 148.90B 140.50A 140.50A 147.00 +4.80 142.20 1960 ---- 145.80B 137.60A 137.60A 144.00 +4.80 139.20 1965 ---- 142.80B 134.70A 134.70A 141.00 +4.60 136.40 1970 ---- 139.90B 131.90A 131.90A 138.10 +4.60 133.50 1975 ---- 137.00B 129.20A 129.20A 135.20 +4.50 130.70 1980 ---- 134.20B 126.50A 126.50A 132.40 +4.40 128.00 1985 ---- 131.40B 123.80A 123.80A 129.70 +4.40 125.30 1990 ---- 128.60B 121.20A 121.20A 126.90 +4.20 122.70 1995 ---- 125.90B 118.60A 118.60A 124.30 +4.20 120.10 2000 ---- 123.30B 116.10A 116.10A 121.60 +4.00 117.60 1 2005 ---- 120.70B 113.70A 113.70A 119.10 +4.00 115.10 2010 ---- 118.20B 111.30A 111.30A 116.50 +3.90 112.60 2015 ---- 115.70B 108.90A 108.90A 114.10 +3.90 110.20 1 2020 ---- 113.20B 106.60A 106.60A 111.60 +3.70 107.90 57 2025 ---- 110.80B 104.30A 104.30A 109.30 +3.70 105.60 2030 ---- 108.50B 102.10A 102.10A 106.90 +3.50 103.40 2035 ---- 106.20B 99.90A 99.90A 104.70 +3.50 101.20 2040 ---- 103.90B 97.80A 97.80A 102.40 +3.40 99.00 2045 ---- 101.70B 95.80A 95.80A 100.30 +3.40 96.90 2050 ---- 99.60B 93.70A 93.70A 98.10 +3.20 94.90 2 2055 ---- 97.50B 91.80A 91.80A 96.10 +3.20 92.90 2060 ---- 95.40B 89.80A 89.80A 94.00 +3.10 90.90 2065 ---- 93.40B 87.90A 87.90A 92.00 +3.00 89.00 2070 ---- 91.40B 86.10A 86.10A 90.10 +2.90 87.20 2075 ---- 89.50B 84.30A 84.30A 88.20 +2.90 85.30 2080 ---- 87.60B 82.50A 82.50A 86.30 +2.70 83.60 2085 ---- 85.80B 80.80A 80.80A 84.50 +2.70 81.80 2090 ---- 84.00B 79.10A 79.10A 82.80 +2.70 80.10 2095 ---- 82.30B 77.50A 77.50A 81.10 +2.60 78.50 2100 ---- 80.60B 75.90A 75.90A 79.40 +2.50 76.90 250 2105 ---- 78.90B 74.30A 74.30A 77.70 +2.40 75.30 2110 ---- 77.30B 72.80A 72.80A 76.10 +2.40 73.70 2115 ---- 75.70B 71.30A 71.30A 74.60 +2.40 72.20 2120 ---- 74.10B 69.90A 69.90A 73.00 +2.20 70.80 2125 ---- 72.60B 68.50A 68.50A 71.60 +2.30 69.30 2130 ---- 71.10B 67.10A 67.10A 70.10 +2.20 67.90 2135 ---- 69.70B 65.70A 65.70A 68.70 +2.10 66.60 2140 ---- 68.30B 64.40A 64.40A 67.30 +2.10 65.20 2145 ---- 66.90B 63.10A 63.10A 65.90 +2.00 63.90 2150 ---- 65.60B 61.90A 61.90A 64.60 +1.90 62.70 100 2155 ---- 64.30B 60.70A 60.70A 63.30 +1.90 61.40 2160 ---- 63.00B 59.50A 59.50A 62.10 +1.90 60.20 2165 ---- 61.80B 58.30A 58.30A 60.90 +1.90 59.00 2170 ---- 60.60B 57.20A 57.20A 59.70 +1.80 57.90 2175 ---- 59.40B 56.10A 56.10A 58.50 +1.80 56.70 2180 ---- 58.20B 55.00A 55.00A 57.40 +1.80 55.60 2185 ---- 57.10B 53.90A 53.90A 56.30 +1.70 54.60 2190 ---- 56.00B 52.90A 52.90A 55.20 +1.70 53.50 2195 ---- 54.90B 51.90A 51.90A 54.10 +1.60 52.50 2200 ---- 53.90B 50.90A 50.90A 53.10 +1.60 25 51.50 192 2205 ---- 52.80B 49.90A 49.90A 52.10 +1.60 50.50 2210 ---- 51.80B 49.00A 49.00A 51.10 +1.60 49.50 2215 ---- 50.80B 48.10A 48.10A 50.10 +1.50 48.60 2220 ---- 49.90B 47.20A 47.20A 49.20 +1.50 25 47.70 175 2225 ---- 48.90B 46.30A 46.30A 48.20 +1.40 46.80 2230 ---- 48.00B 45.40A 45.40A 47.30 +1.40 45.90 2235 ---- 47.10B 44.60A 44.60A 46.50 +1.40 45.10 2240 ---- 46.30B 43.80A 43.80A 45.60 +1.40 44.20 2245 ---- 45.40B 43.00A 43.00A 44.80 +1.40 43.40 2250 ---- 44.60B 42.20A 42.20A 44.00 +1.40 42.60 3 2255 ---- 43.70B 41.40A 41.40A 43.20 +1.40 41.80 2260 ---- 42.90B 40.70A 40.70A 42.40 +1.40 41.00 2265 ---- 42.20B 39.90A 39.90A 41.60 +1.30 40.30 2270 ---- 41.40B 39.20A 39.20A 40.90 +1.30 39.60 2275 ---- 40.60B 38.50A 38.50A 40.10 +1.20 38.90 28 2280 ---- 39.90B 37.80A 37.80A 39.40 +1.20 38.20 2285 ---- 39.20B 37.10A 37.10A 38.70 +1.20 37.50 2290 ---- 38.50B 36.50A 36.50A 38.00 +1.20 36.80 2295 ---- 37.80B 35.80A 35.80A 37.30 +1.20 36.10 2300 ---- 37.10B 35.20A 35.20A 36.70 +1.20 35.50 2 2305 ---- 36.50B 34.60A 34.60A 36.00 +1.10 34.90 400 2310 ---- 35.80B 34.00A 34.00A 35.40 +1.10 34.30 2315 ---- 35.20B 33.40A 33.40A 34.80 +1.10 33.70 2320 ---- 34.60B 32.80A 32.80A 34.20 +1.10 33.10 2325 ---- 34.00B 32.30A 32.30A 33.60 +1.10 32.50 2330 ---- 33.40B 31.70A 31.70A 33.00 +1.10 31.90 2335 ---- 32.80B 31.20A 31.20A 32.50 +1.10 31.40 2340 ---- 32.30B 30.70A 30.70A 31.90 +1.10 30.80 2345 ---- 31.70B 30.10A 30.10A 31.40 +1.10 30.30 2350 ---- 31.20B 29.60A 29.60A 30.80 +1.00 29.80 2355 ---- 30.70B 29.10A 29.10A 30.30 +1.00 29.30 2360 ---- 30.10B 28.70A 28.70A 29.80 +1.00 28.80 2365 ---- 29.60B 28.20A 28.20A 29.30 +1.00 28.30 2370 ---- 29.10B 27.70A 27.70A 28.80 +1.00 27.80 2375 ---- 28.70B 27.30A 27.30A 28.30 +.90 27.40 2380 ---- 28.20B 26.80A 26.80A 27.90 +1.00 26.90 2390 ---- 27.30B ---- 27.30B 27.00 +1.00 26.00 2400 ---- 26.40B 25.10A 25.10A 26.10 +.90 25.20 415 2410 ---- 25.50B 24.30A 24.30A 25.30 +.90 24.40 2420 ---- 24.70B ---- 24.70B 24.40 +.80 23.60 2425 ---- 24.30B ---- 24.30B 24.10 +.90 23.20 2430 ---- 23.90B ---- 23.90B 23.70 +.90 22.80 2440 ---- 23.20B ---- 23.20B 22.90 +.80 22.10 2450 ---- 22.50B ---- 22.50B 22.20 +.80 21.40 2460 ---- 21.80B ---- 21.80B 21.50 +.70 20.80 2470 ---- 21.10B ---- 21.10B 20.90 +.80 20.10 2475 ---- 20.80B ---- 20.80B 20.60 +.80 19.80 2500 18.30 19.40 18.30 19.10A 19.10 +.70 6 18.40 1 159 2525 ---- 17.90B ---- 17.90B 17.70 +.70 17.00 2550 ---- 16.60B ---- 16.60B 16.40 +.60 15.80 2575 ---- 15.40B ---- 15.40B 15.30 +.60 14.70 2600 ---- 14.40B ---- 14.40B 14.30 +.60 13.70 415 2625 ---- 13.40B ---- 13.40B 13.30 +.50 12.80 2650 12.00 12.50 12.00 12.50 12.50 +.50 4 12.00 1 17 2900 6.80 6.80 6.80 6.80 6.70 +.30 20 6.40 2 3250 ---- 3.10B ---- 3.10B 3.20 +.20 3.00 OG AUG24 Gold Option CALL 1400 ---- ---- ---- ---- 650.40 +8.10 642.30 1425 ---- ---- ---- ---- 625.40 +8.10 617.30 1450 ---- ---- ---- ---- 600.40 +8.10 592.30 1475 ---- ---- ---- ---- 575.40 +8.10 567.30 1500 ---- ---- ---- ---- 550.40 +8.10 542.30 1525 ---- ---- ---- ---- 525.40 +8.10 517.30 1550 ---- ---- ---- ---- 500.40 +8.10 492.30 1575 ---- ---- ---- ---- 475.40 +8.10 467.30 1580 ---- ---- ---- ---- 470.40 +8.10 462.30 1590 ---- ---- ---- ---- 460.40 +8.10 452.30 1600 ---- 453.50B 440.40A 440.40A 450.40 +8.10 442.30 1610 ---- ---- ---- ---- 440.50 +8.10 432.40 1620 ---- ---- ---- ---- 430.60 +8.00 422.60 1625 ---- 428.70B 415.80A 415.80A 425.70 +8.00 417.70 1630 ---- ---- ---- ---- 420.80 +8.00 412.80 1640 ---- ---- ---- ---- 411.00 +8.00 403.00 1650 ---- 404.30B 391.60A 391.60A 401.30 +7.90 393.40 1660 ---- ---- ---- ---- 391.70 +7.90 383.80 1670 ---- ---- ---- ---- 382.10 +7.90 374.20 1675 ---- 380.20B 367.80A 367.80A 377.30 +7.80 369.50 1680 ---- ---- ---- ---- 372.60 +7.80 364.80 1685 ---- ---- ---- ---- 367.90 +7.80 360.10 1690 ---- ---- ---- ---- 363.20 +7.80 355.40 1695 ---- ---- ---- ---- 358.50 +7.80 350.70 1700 ---- 356.60B 344.30A 344.30A 353.80 +7.80 346.00 1 1705 ---- ---- ---- ---- 349.10 +7.70 341.40 1710 ---- ---- ---- ---- 344.50 +7.70 336.80 1715 ---- ---- ---- ---- 339.90 +7.70 332.20 1720 ---- ---- ---- ---- 335.30 +7.70 327.60 1725 ---- 333.40B 321.40A 321.40A 330.70 +7.60 323.10 1730 ---- ---- ---- ---- 326.10 +7.50 318.60 1735 ---- ---- 312.30A 312.30A 321.60 +7.60 314.00 1740 ---- 313.30B 307.80A 307.80A 317.00 +7.40 309.60 1745 ---- 314.10B 303.40A 303.40A 312.50 +7.40 305.10 1750 ---- 310.70B 298.90A 298.90A 308.10 +7.40 300.70 1755 ---- 306.20B 294.50A 294.50A 303.60 +7.30 296.30 1760 ---- 301.80B 290.10A 290.10A 299.20 +7.30 291.90 1765 ---- 297.30B 285.80A 285.80A 294.80 +7.30 287.50 1770 ---- 292.90B 281.40A 281.40A 290.40 +7.20 283.20 1775 ---- 288.60B 277.10A 277.10A 286.00 +7.10 278.90 1780 ---- 284.20B 272.90A 272.90A 281.70 +7.10 274.60 1785 ---- 279.90B 268.60A 268.60A 277.40 +7.10 270.30 1790 ---- 275.60B 264.40A 264.40A 273.10 +7.00 266.10 1795 ---- 271.30B 260.20A 260.20A 268.90 +7.00 261.90 1800 ---- 267.10B 256.00A 256.00A 264.70 +6.90 257.80 1805 ---- 262.90B 251.90A 251.90A 260.50 +6.90 253.60 1810 ---- 258.70B 247.80A 247.80A 256.30 +6.80 249.50 1815 ---- 254.60B 243.80A 243.80A 252.20 +6.70 245.50 1820 ---- 250.40B 239.70A 239.70A 248.10 +6.70 241.40 1825 ---- 246.40B 235.70A 235.70A 244.10 +6.70 237.40 1830 ---- 242.30B 231.80A 231.80A 240.10 +6.60 233.50 1835 ---- 238.30B 227.90A 227.90A 236.10 +6.50 229.60 1840 ---- 234.30B 224.00A 224.00A 232.10 +6.40 225.70 1845 ---- 230.40B 220.10A 220.10A 228.20 +6.40 221.80 1850 ---- 226.50B 216.30A 216.30A 224.30 +6.30 218.00 1855 ---- 222.60B 212.60A 212.60A 220.50 +6.30 214.20 1860 ---- 218.80B 208.80A 208.80A 216.70 +6.20 210.50 1865 ---- 215.00B 205.20A 205.20A 212.90 +6.10 206.80 1870 ---- 211.20B 201.50A 201.50A 209.20 +6.10 203.10 1875 ---- 207.50B 197.90A 197.90A 205.50 +6.00 199.50 1880 ---- 203.80B 194.30A 194.30A 201.90 +6.00 195.90 1885 ---- 200.20B 190.80A 190.80A 198.30 +5.90 192.40 1890 ---- 196.60B 187.30A 187.30A 194.70 +5.80 188.90 1895 ---- 193.10B 183.90A 183.90A 191.20 +5.70 185.50 1900 ---- 189.60B 180.50A 180.50A 187.70 +5.60 182.10 1905 ---- 186.10B 177.10A 177.10A 184.30 +5.60 178.70 1910 ---- 182.70B 173.80A 173.80A 180.90 +5.50 175.40 1915 ---- 179.30B 170.60A 170.60A 177.60 +5.50 172.10 1920 ---- 176.00B 167.30A 167.30A 174.30 +5.50 168.80 1925 ---- 172.70B 164.20A 164.20A 171.00 +5.30 165.70 1930 ---- 169.40B 161.00A 161.00A 167.80 +5.30 162.50 1935 ---- 166.20B 157.90A 157.90A 164.60 +5.20 159.40 1940 ---- 163.10B 154.90A 154.90A 161.50 +5.20 156.30 1945 ---- 159.90B 151.90A 151.90A 158.40 +5.10 153.30 1950 ---- 156.90B 149.00A 149.00A 155.30 +4.90 150.40 1955 ---- 153.90B 146.10A 146.10A 152.30 +4.90 147.40 1960 ---- 150.90B 143.20A 143.20A 149.40 +4.80 144.60 1965 ---- 148.00B 140.40A 140.40A 146.50 +4.80 141.70 1970 ---- 145.10B 137.70A 137.70A 143.60 +4.70 138.90 1975 ---- 142.20B 135.00A 135.00A 140.80 +4.60 136.20 1980 ---- 139.50B 132.30A 132.30A 138.00 +4.50 133.50 1985 ---- 136.70B 129.70A 129.70A 135.30 +4.40 130.90 1990 ---- 134.00B 127.10A 127.10A 132.60 +4.30 128.30 1995 ---- 131.40B 124.60A 124.60A 130.00 +4.30 125.70 2000 ---- 128.80B 122.10A 122.10A 127.40 +4.20 123.20 10 2005 ---- 126.20B 119.70A 119.70A 124.90 +4.10 120.80 2010 ---- 123.70B 117.30A 117.30A 122.40 +4.00 118.40 2015 ---- 121.30B 115.00A 115.00A 119.90 +3.90 116.00 2020 ---- 118.90B 112.70A 112.70A 117.50 +3.80 113.70 2025 ---- 116.50B 110.40A 110.40A 115.10 +3.70 111.40 100 2030 ---- 114.20B 108.30A 108.30A 112.80 +3.60 109.20 2035 ---- 111.90B 106.10A 106.10A 110.60 +3.60 107.00 2040 ---- 109.70B 104.00A 104.00A 108.30 +3.40 104.90 2045 ---- 107.50B 101.90A 101.90A 106.20 +3.40 102.80 2050 ---- 105.30B 99.90A 99.90A 104.00 +3.20 100.80 100 2055 ---- 103.30B 97.90A 97.90A 102.00 +3.20 98.80 2060 ---- 101.20B 96.00A 96.00A 99.90 +3.10 96.80 150 150 2065 ---- 99.20B 94.10A 94.10A 97.90 +3.00 94.90 2070 ---- 97.30B 92.30A 92.30A 96.00 +2.90 93.10 2075 ---- 95.30B 90.50A 90.50A 94.10 +2.80 91.30 100 2080 ---- 93.50B 88.70A 88.70A 92.20 +2.70 89.50 2085 ---- 91.60B 87.00A 87.00A 90.40 +2.60 87.80 2090 ---- 89.80B 85.30A 85.30A 88.60 +2.50 86.10 2095 ---- 88.10B 83.70A 83.70A 86.90 +2.50 84.40 2100 ---- 86.40B 82.00A 82.00A 85.20 +2.40 82.80 502 2105 ---- 84.70B 80.50A 80.50A 83.50 +2.30 81.20 2110 ---- 83.10B 79.00A 79.00A 81.90 +2.20 79.70 2115 ---- 81.50B 77.50A 77.50A 80.30 +2.20 78.10 2120 ---- 79.90B 76.00A 76.00A 78.80 +2.10 76.70 2125 ---- 78.40B 74.50A 74.50A 77.30 +2.10 75.20 2130 ---- 76.90B 73.20A 73.20A 75.80 +2.00 73.80 2135 ---- 75.50B 71.80A 71.80A 74.40 +2.00 72.40 2140 ---- 74.10B 70.50A 70.50A 73.00 +1.90 71.10 2145 ---- 72.70B 69.20A 69.20A 71.70 +1.90 69.80 2150 ---- 71.30B 67.90A 67.90A 70.30 +1.80 68.50 2155 ---- 70.00B 66.70A 66.70A 69.10 +1.90 67.20 2160 ---- 68.70B 65.40A 65.40A 67.80 +1.80 66.00 2165 ---- 67.40B 64.20A 64.20A 66.60 +1.80 64.80 2170 ---- 66.20B 63.10A 63.10A 65.30 +1.70 63.60 2175 ---- 65.00B 61.80A 61.80A 64.20 +1.80 62.40 2180 ---- 63.80B 60.80A 60.80A 63.00 +1.70 61.30 2185 ---- 62.70B 59.80A 59.80A 61.90 +1.70 60.20 2190 ---- 61.50B 58.70A 58.70A 60.70 +1.60 59.10 2195 ---- 60.40B 57.70A 57.70A 59.60 +1.60 58.00 2200 ---- 59.40B 56.50A 56.50A 58.50 +1.50 57.00 700 2205 ---- 58.30B 55.70A 55.70A 57.50 +1.50 56.00 2210 ---- 57.30B 54.70A 54.70A 56.40 +1.40 55.00 2215 ---- 56.30B 53.70A 53.70A 55.40 +1.40 54.00 2220 ---- 55.30B 52.80A 52.80A 54.40 +1.30 53.10 2225 ---- 54.30B 51.70A 51.70A 53.50 +1.30 52.20 2230 ---- 53.40B 51.00A 51.00A 52.50 +1.30 51.20 2235 ---- 52.40B 50.10A 50.10A 51.60 +1.20 50.40 2240 ---- 51.50B 49.30A 49.30A 50.70 +1.20 49.50 2245 ---- 50.60B 48.40A 48.40A 49.90 +1.30 48.60 2250 ---- 49.80B 47.50A 47.50A 49.10 +1.30 47.80 2255 ---- 48.90B 46.80A 46.80A 48.30 +1.30 47.00 2260 ---- 48.10B 46.00A 46.00A 47.60 +1.40 46.20 2265 ---- 47.30B 45.20A 45.20A 46.90 +1.50 45.40 2270 ---- 46.50B 44.50A 44.50A 46.10 +1.50 44.60 2275 ---- 45.70B 43.60A 43.60A 45.30 +1.40 43.90 2280 ---- 44.90B 43.00A 43.00A 44.50 +1.40 43.10 2285 ---- 44.20B 42.30A 42.30A 43.70 +1.30 42.40 2290 ---- 43.40B 41.60A 41.60A 42.90 +1.20 41.70 40 2295 ---- 42.70B 40.90A 40.90A 42.10 +1.10 41.00 2300 ---- 42.00B 40.00A 40.00A 41.40 +1.10 40.30 141 2305 ---- 41.30B 39.60A 39.60A 40.70 +1.00 39.70 2310 ---- 40.60B 38.90A 38.90A 40.10 +1.10 39.00 2315 ---- 40.00B 38.30A 38.30A 39.50 +1.10 38.40 2320 ---- 39.30B ---- 39.30B 38.90 +1.20 37.70 2325 ---- 38.70B 36.90A 36.90A 38.30 +1.20 37.10 31 2330 ---- 38.00B ---- 38.00B 37.70 +1.20 36.50 2335 ---- 37.40B ---- 37.40B 37.10 +1.20 35.90 2340 ---- 36.80B ---- 36.80B 36.60 +1.30 35.30 2345 ---- 36.20B ---- 36.20B 36.00 +1.20 34.80 2350 ---- 35.60B 34.10A 34.10A 35.40 +1.20 34.20 250 2355 ---- 35.10B ---- 35.10B 34.80 +1.10 33.70 2360 ---- 34.50B ---- 34.50B 34.20 +1.10 33.10 2365 ---- 34.00B ---- 34.00B 33.60 +1.00 32.60 2370 ---- 33.40B ---- 33.40B 33.00 +.90 32.10 2375 ---- 32.90B ---- 32.90B 32.50 +.90 31.60 2380 ---- 32.40B ---- 32.40B 32.00 +.90 31.10 2390 ---- 31.40B ---- 31.40B 31.00 +.90 30.10 2400 ---- 30.50B ---- 30.50B 30.00 +.80 29.20 200 2410 ---- 29.50B ---- 29.50B 29.20 +.90 28.30 2420 ---- 28.60B ---- 28.60B 28.30 +.80 27.50 2425 ---- 28.20B ---- 28.20B 27.90 +.80 27.10 2430 ---- 27.80B ---- 27.80B 27.50 +.90 26.60 2440 ---- 27.00B ---- 27.00B 26.70 +.80 25.90 2450 ---- 26.20B ---- 26.20B 26.00 +.90 25.10 2460 ---- 25.40B ---- 25.40B 25.20 +.80 24.40 2470 ---- 24.70B ---- 24.70B 24.50 +.80 23.70 2475 ---- 24.30B ---- 24.30B 24.20 +.90 23.30 2500 ---- 22.60B ---- 22.60B 22.50 +.80 21.70 25 2525 ---- 21.10B ---- 21.10B 21.00 +.70 20.30 2550 ---- 19.70B ---- 19.70B 19.60 +.70 18.90 2575 ---- 18.40B ---- 18.40B 18.30 +.60 17.70 2600 ---- 17.20B ---- 17.20B 17.20 +.60 16.60 225 2625 ---- 16.10B ---- 16.10B 16.10 +.50 15.60 2650 ---- 15.10B ---- 15.10B 15.10 +.40 14.70 2 OG SEP24 Gold Option CALL 1475 ---- ---- ---- ---- 592.40 +7.80 584.60 1500 ---- ---- ---- ---- 567.40 +7.80 559.60 1525 ---- ---- ---- ---- 542.40 +7.80 534.60 1550 ---- ---- ---- ---- 517.40 +7.80 509.60 1575 ---- ---- ---- ---- 492.40 +7.80 484.60 1600 ---- 470.60B 457.60A 457.60A 467.40 +7.80 459.60 1625 ---- 445.70B 433.10A 433.10A 442.70 +7.70 435.00 1650 ---- 421.40B 409.00A 409.00A 418.40 +7.60 410.80 1660 ---- ---- ---- ---- 408.80 +7.60 401.20 1670 ---- ---- ---- ---- 399.20 +7.50 391.70 1675 ---- 397.40B 385.20A 385.20A 394.50 +7.60 386.90 1680 ---- ---- ---- ---- 389.70 +7.50 382.20 1690 ---- ---- ---- ---- 380.30 +7.50 372.80 1700 ---- 373.80B 361.80A 361.80A 371.00 +7.50 363.50 1710 ---- ---- ---- ---- 361.70 +7.40 354.30 1720 ---- ---- ---- ---- 352.50 +7.30 345.20 1725 ---- 350.60B 338.90A 338.90A 347.90 +7.30 340.60 1730 ---- ---- ---- ---- 343.40 +7.30 336.10 1740 ---- 330.70B 325.50A 325.50A 334.30 +7.20 327.10 1750 ---- 328.00B 316.60A 316.60A 325.40 +7.10 318.30 1760 ---- 319.10B 307.80A 307.80A 316.50 +7.00 309.50 1765 ---- 314.70B 303.50A 303.50A 312.10 +7.00 305.10 1770 ---- 310.30B 299.10A 299.10A 307.80 +7.00 300.80 1775 ---- 305.90B 294.80A 294.80A 303.40 +6.90 296.50 1780 ---- 301.60B 290.60A 290.60A 299.10 +6.90 292.20 1785 ---- 297.30B 286.30A 286.30A 294.80 +6.80 288.00 1790 ---- 293.00B 282.10A 282.10A 290.60 +6.90 283.70 1795 ---- 288.70B 277.90A 277.90A 286.30 +6.70 279.60 1800 ---- 284.50B 273.80A 273.80A 282.10 +6.70 275.40 1805 ---- 280.30B 269.70A 269.70A 278.00 +6.70 271.30 1810 ---- 276.10B 265.60A 265.60A 273.80 +6.60 267.20 1815 ---- 272.00B 261.50A 261.50A 269.70 +6.60 263.10 1820 ---- 267.80B 257.50A 257.50A 265.60 +6.50 259.10 1825 ---- 263.80B 253.50A 253.50A 261.60 +6.50 255.10 1830 ---- 259.70B 249.50A 249.50A 257.50 +6.40 251.10 1835 ---- 255.70B 245.60A 245.60A 253.60 +6.40 247.20 1840 ---- 251.70B 241.70A 241.70A 249.60 +6.30 243.30 1845 ---- 247.80B 237.90A 237.90A 245.70 +6.30 239.40 1850 ---- 243.80B 234.00A 234.00A 241.80 +6.20 235.60 1855 ---- 240.00B 230.20A 230.20A 237.90 +6.10 231.80 1860 ---- 236.10B 226.50A 226.50A 234.10 +6.10 228.00 1865 ---- 232.30B 222.80A 222.80A 230.30 +6.00 224.30 1870 ---- 228.50B 219.10A 219.10A 226.60 +6.00 220.60 1875 ---- 224.80B 215.50A 215.50A 222.90 +5.90 217.00 1880 ---- 221.10B 211.90A 211.90A 219.20 +5.80 213.40 1885 ---- 217.40B 208.30A 208.30A 215.60 +5.80 209.80 1890 ---- 213.80B 204.80A 204.80A 212.00 +5.70 206.30 1895 ---- 210.20B 201.30A 201.30A 208.40 +5.60 202.80 1900 ---- 206.70B 197.90A 197.90A 204.90 +5.50 199.40 1905 ---- 203.20B 194.50A 194.50A 201.40 +5.50 195.90 1910 ---- 199.70B 191.10A 191.10A 198.00 +5.40 192.60 1915 ---- 196.30B 187.80A 187.80A 194.60 +5.40 189.20 1920 ---- 192.90B 184.50A 184.50A 191.20 +5.20 186.00 1925 ---- 189.50B 181.30A 181.30A 187.90 +5.20 182.70 1930 ---- 186.20B 178.10A 178.10A 184.60 +5.10 179.50 1935 ---- 183.00B 175.00A 175.00A 181.40 +5.10 176.30 1940 ---- 179.70B 171.80A 171.80A 178.20 +5.00 173.20 1945 ---- 176.60B 168.80A 168.80A 175.00 +4.90 170.10 1950 ---- 173.40B 165.80A 165.80A 171.90 +4.80 167.10 1955 ---- 170.30B 162.80A 162.80A 168.80 +4.70 164.10 1960 ---- 167.30B 159.80A 159.80A 165.80 +4.70 161.10 1965 ---- 164.30B 156.90A 156.90A 162.80 +4.60 158.20 1970 ---- 161.30B 154.10A 154.10A 159.90 +4.60 155.30 1975 ---- 158.40B 151.30A 151.30A 157.00 +4.50 1 152.50 1980 ---- 155.50B 148.50A 148.50A 154.10 +4.40 149.70 1985 ---- 152.70B 145.80A 145.80A 151.30 +4.40 146.90 1990 ---- 149.90B 143.10A 143.10A 148.60 +4.40 144.20 1995 ---- 147.20B 140.50A 140.50A 145.80 +4.20 141.60 2000 ---- 144.50B 137.90A 137.90A 143.10 +4.20 138.90 2005 ---- 141.80B 135.40A 135.40A 140.50 +4.10 136.40 2010 ---- 139.20B 132.90A 132.90A 137.90 +4.10 133.80 2015 ---- 136.60B 130.40A 130.40A 135.40 +4.00 131.40 2020 ---- 134.10B 128.00A 128.00A 132.80 +3.90 128.90 2025 ---- 131.60B 125.70A 125.70A 130.40 +3.90 126.50 2030 ---- 129.20B 123.30A 123.30A 128.00 +3.80 124.20 2035 ---- 126.80B 121.10A 121.10A 125.60 +3.70 121.90 2040 ---- 124.40B 118.80A 118.80A 123.20 +3.60 119.60 2045 ---- 122.10B 116.60A 116.60A 121.00 +3.60 117.40 2050 ---- 119.80B 114.50A 114.50A 118.70 +3.50 115.20 2055 ---- 117.60B 112.40A 112.40A 116.50 +3.50 113.00 2060 ---- 115.40B 110.30A 110.30A 114.30 +3.30 111.00 2065 ---- 113.30B 108.30A 108.30A 112.20 +3.30 108.90 2070 ---- 111.20B 106.30A 106.30A 110.10 +3.20 106.90 2075 ---- 109.10B 104.30A 104.30A 108.10 +3.20 104.90 2080 ---- 107.10B 102.40A 102.40A 106.10 +3.10 103.00 2085 ---- 105.10B 100.60A 100.60A 104.20 +3.10 101.10 2090 ---- 103.20B 98.70A 98.70A 102.30 +3.00 99.30 2095 ---- 101.30B 96.90A 96.90A 100.40 +2.90 97.50 2100 ---- 99.50B 95.20A 95.20A 98.60 +2.90 95.70 2105 ---- 97.70B 93.50A 93.50A 96.80 +2.80 94.00 2110 ---- 95.90B 91.80A 91.80A 95.00 +2.70 92.30 2115 ---- 94.20B 90.20A 90.20A 93.30 +2.70 90.60 2120 ---- 92.50B 88.60A 88.60A 91.60 +2.60 89.00 2125 ---- 90.80B 87.00A 87.00A 90.00 +2.60 87.40 2130 ---- 89.20B 85.50A 85.50A 88.40 +2.50 85.90 2135 ---- 87.60B 84.00A 84.00A 86.80 +2.50 84.30 2140 ---- 86.00B 82.50A 82.50A 85.30 +2.40 82.90 2145 ---- 84.50B 81.00A 81.00A 83.80 +2.40 81.40 2150 ---- 83.00B 79.60A 79.60A 82.30 +2.30 80.00 2155 ---- 81.50B 78.30A 78.30A 80.90 +2.30 78.60 2160 ---- 80.10B 76.90A 76.90A 79.50 +2.30 77.20 2 2165 ---- 78.70B 75.60A 75.60A 78.10 +2.20 75.90 2170 ---- 77.40B 74.30A 74.30A 76.80 +2.20 74.60 2175 ---- 76.00B 73.00A 73.00A 75.40 +2.10 73.30 2180 ---- 74.70B 71.80A 71.80A 74.10 +2.00 72.10 2185 ---- 73.40B 70.60A 70.60A 72.90 +2.10 70.80 2190 ---- 72.20B 69.40A 69.40A 71.60 +2.00 69.60 2195 ---- 70.90B 68.20A 68.20A 70.40 +1.90 68.50 2200 ---- 69.70B 67.10A 67.10A 69.30 +2.00 67.30 2205 ---- 68.60B 66.00A 66.00A 68.10 +1.90 66.20 2210 ---- 67.40B 64.90A 64.90A 67.00 +1.90 65.10 2215 ---- 66.30B 63.90A 63.90A 65.90 +1.90 64.00 2220 ---- 65.20B 62.80A 62.80A 64.80 +1.90 62.90 2225 ---- 64.10B 61.80A 61.80A 63.70 +1.80 61.90 2230 ---- 63.00B 60.80A 60.80A 62.70 +1.80 60.90 2235 ---- 62.00B 59.80A 59.80A 61.70 +1.80 59.90 2240 ---- 61.00B 58.80A 58.80A 60.70 +1.80 58.90 2245 ---- 60.00B ---- 60.00B 59.70 +1.80 57.90 2250 ---- 59.00B ---- 59.00B 58.70 +1.70 57.00 2255 ---- 58.10B ---- 58.10B 57.80 +1.70 56.10 2260 ---- 57.10B ---- 57.10B 56.90 +1.70 55.20 2265 ---- 56.20B ---- 56.20B 56.00 +1.70 54.30 2270 ---- 55.30B ---- 55.30B 55.10 +1.70 53.40 2275 ---- 54.40B ---- 54.40B 54.20 +1.60 52.60 2280 ---- 53.60B ---- 53.60B 53.40 +1.70 51.70 2285 ---- 52.70B ---- 52.70B 52.50 +1.60 50.90 2290 ---- 51.90B ---- 51.90B 51.70 +1.60 50.10 2295 ---- 51.10B ---- 51.10B 50.90 +1.60 49.30 2300 ---- 50.30B ---- 50.30B 50.10 +1.60 48.50 2305 ---- 49.50B ---- 49.50B 49.40 +1.60 47.80 2310 ---- 48.70B ---- 48.70B 48.60 +1.60 47.00 2315 ---- 48.00B ---- 48.00B 47.80 +1.50 46.30 2320 ---- 47.20B ---- 47.20B 47.10 +1.50 45.60 2325 ---- 46.50B ---- 46.50B 46.40 +1.50 44.90 2330 ---- 45.80B ---- 45.80B 45.70 +1.50 44.20 2335 ---- 45.10B ---- 45.10B 45.00 +1.50 43.50 2340 ---- 44.40B ---- 44.40B 44.30 +1.40 42.90 2345 ---- 43.70B ---- 43.70B 43.60 +1.40 42.20 2350 ---- 43.00B ---- 43.00B 43.00 +1.40 41.60 2355 ---- 42.40B ---- 42.40B 42.30 +1.30 41.00 2360 ---- 41.70B ---- 41.70B 41.70 +1.30 40.40 2365 ---- 41.10B ---- 41.10B 41.00 +1.20 39.80 2370 ---- 40.50B ---- 40.50B 40.40 +1.20 39.20 2375 ---- 39.90B ---- 39.90B 39.80 +1.20 38.60 2380 ---- 39.30B ---- 39.30B 39.30 +1.30 38.00 2385 ---- 38.70B ---- 38.70B 38.70 +1.20 37.50 2390 ---- 38.10B ---- 38.10B 38.10 +1.20 36.90 2400 ---- 37.00B ---- 37.00B 37.00 +1.20 35.80 2410 ---- 36.00B ---- 36.00B 35.90 +1.10 34.80 2420 ---- 34.90B ---- 34.90B 34.90 +1.10 33.80 2425 ---- 34.40B ---- 34.40B 34.40 +1.10 33.30 2430 ---- 33.90B ---- 33.90B 33.90 +1.10 32.80 2440 ---- 33.00B ---- 33.00B 33.00 +1.10 31.90 2450 ---- 32.10B ---- 32.10B 32.10 +1.10 31.00 2460 ---- 31.20B ---- 31.20B 31.20 +1.00 30.20 2470 ---- 30.30B ---- 30.30B 30.30 +1.00 29.30 2475 ---- 29.90B ---- 29.90B 29.90 +1.00 28.90 2480 ---- 29.50B ---- 29.50B 29.50 +1.00 28.50 2500 ---- 27.90B ---- 27.90B 27.90 +.90 27.00 2525 ---- 26.10B ---- 26.10B 26.10 +.90 25.20 2550 ---- 24.40B ---- 24.40B 24.40 +.80 23.60 2575 ---- 22.90B ---- 22.90B 22.90 +.80 22.10 2600 ---- 21.50B ---- 21.50B 21.40 +.70 20.70 2625 ---- 20.10B ---- 20.10B 20.10 +.70 19.40 2650 ---- 18.90B ---- 18.90B 18.90 +.60 18.30 2675 ---- 17.80B ---- 17.80B 17.80 +.60 17.20 2900 ---- 10.80B ---- 10.80B 10.90 +.40 10.50 3000 ---- 8.80B ---- 8.80B 9.00 +.30 8.70 OG OCT24 Gold Option CALL 1500 ---- ---- ---- ---- 567.40 +7.80 559.60 1525 ---- ---- ---- ---- 542.40 +7.80 534.60 1550 ---- ---- ---- ---- 517.40 +7.80 509.60 1575 ---- ---- ---- ---- 492.40 +7.80 484.60 1600 ---- ---- ---- ---- 467.50 +7.70 459.80 1625 ---- ---- ---- ---- 443.10 +7.60 435.50 1650 ---- ---- ---- ---- 419.20 +7.50 411.70 1675 ---- ---- ---- ---- 395.70 +7.30 388.40 1680 ---- ---- ---- ---- 391.10 +7.30 383.80 1690 ---- ---- ---- ---- 381.90 +7.20 374.70 1700 ---- ---- ---- ---- 372.80 +7.20 365.60 1710 ---- ---- ---- ---- 363.70 +7.10 356.60 1720 ---- ---- ---- ---- 354.80 +7.00 347.80 1725 ---- ---- ---- ---- 350.40 +7.10 343.30 1730 ---- ---- ---- ---- 345.90 +6.90 339.00 1740 ---- ---- ---- ---- 337.10 +6.90 330.20 1750 ---- ---- ---- ---- 328.40 +6.80 321.60 1760 ---- ---- ---- ---- 319.80 +6.70 313.10 1770 ---- ---- ---- ---- 311.30 +6.70 304.60 1775 ---- ---- ---- ---- 307.10 +6.70 300.40 1780 ---- ---- ---- ---- 302.90 +6.60 296.30 1785 ---- ---- ---- ---- 298.70 +6.60 292.10 1790 ---- ---- ---- ---- 294.50 +6.50 288.00 1795 ---- ---- ---- ---- 290.40 +6.50 283.90 1800 ---- ---- ---- ---- 286.30 +6.50 279.80 1805 ---- ---- ---- ---- 282.20 +6.40 275.80 1810 ---- ---- ---- ---- 278.20 +6.40 271.80 1815 ---- ---- ---- ---- 274.10 +6.30 267.80 1820 ---- ---- ---- ---- 270.10 +6.30 263.80 1825 ---- ---- ---- ---- 266.20 +6.30 259.90 1830 ---- ---- ---- ---- 262.20 +6.20 256.00 1835 ---- ---- ---- ---- 258.30 +6.20 252.10 1840 ---- ---- ---- ---- 254.40 +6.10 248.30 1845 ---- ---- ---- ---- 250.60 +6.10 244.50 1850 ---- ---- ---- ---- 246.70 +6.00 240.70 1855 ---- ---- ---- ---- 243.00 +6.10 236.90 1860 ---- ---- ---- ---- 239.20 +6.00 233.20 1865 ---- ---- ---- ---- 235.50 +6.00 229.50 1870 ---- ---- ---- ---- 231.80 +5.90 225.90 1875 ---- ---- ---- ---- 228.10 +5.80 222.30 1880 ---- ---- ---- ---- 224.50 +5.80 218.70 1885 ---- ---- ---- ---- 220.90 +5.70 215.20 1890 ---- ---- ---- ---- 217.40 +5.70 211.70 1895 ---- ---- ---- ---- 213.90 +5.70 208.20 1900 ---- ---- ---- ---- 210.40 +5.60 204.80 1905 ---- ---- ---- ---- 207.00 +5.50 201.50 1910 ---- ---- ---- ---- 203.60 +5.50 198.10 1915 ---- ---- ---- ---- 200.30 +5.50 194.80 1920 ---- ---- ---- ---- 197.00 +5.40 191.60 1925 ---- ---- ---- ---- 193.70 +5.30 188.40 1930 ---- ---- ---- ---- 190.50 +5.30 185.20 1935 ---- ---- ---- ---- 187.40 +5.30 182.10 1940 ---- ---- ---- ---- 184.20 +5.20 179.00 1945 ---- ---- ---- ---- 181.20 +5.20 176.00 1950 ---- ---- ---- ---- 178.10 +5.10 173.00 1955 ---- ---- ---- ---- 175.10 +5.00 170.10 1960 ---- ---- ---- ---- 172.20 +5.00 167.20 1965 ---- ---- ---- ---- 169.30 +5.00 164.30 1970 ---- ---- ---- ---- 166.40 +4.90 161.50 1975 ---- ---- ---- ---- 163.50 +4.80 158.70 1980 ---- ---- ---- ---- 160.70 +4.70 156.00 1985 ---- ---- ---- ---- 158.00 +4.70 153.30 1990 ---- ---- ---- ---- 155.30 +4.70 150.60 1995 ---- ---- ---- ---- 152.60 +4.60 148.00 2000 ---- ---- ---- ---- 149.90 +4.50 145.40 1 2005 ---- ---- ---- ---- 147.30 +4.50 142.80 1 2010 ---- ---- ---- ---- 144.80 +4.50 140.30 2015 ---- ---- ---- ---- 142.20 +4.40 137.80 2020 ---- ---- ---- ---- 139.80 +4.40 135.40 2025 ---- ---- ---- ---- 137.30 +4.30 133.00 2030 ---- ---- ---- ---- 134.90 +4.20 130.70 2035 ---- ---- ---- ---- 132.50 +4.20 128.30 2040 ---- ---- ---- ---- 130.20 +4.10 126.10 2045 ---- ---- ---- ---- 127.90 +4.00 123.90 2050 ---- ---- ---- ---- 125.70 +4.00 121.70 2055 ---- ---- ---- ---- 123.50 +4.00 119.50 2060 ---- ---- ---- ---- 121.40 +4.00 117.40 2065 ---- ---- ---- ---- 119.30 +3.90 115.40 2070 ---- ---- ---- ---- 117.20 +3.90 113.30 2075 ---- ---- ---- ---- 115.20 +3.80 111.40 2080 ---- ---- ---- ---- 113.20 +3.80 109.40 2085 ---- ---- ---- ---- 111.20 +3.70 107.50 2090 ---- ---- ---- ---- 109.30 +3.60 105.70 2095 ---- ---- ---- ---- 107.40 +3.50 103.90 2100 ---- ---- ---- ---- 105.60 +3.50 102.10 2105 ---- ---- ---- ---- 103.80 +3.50 100.30 2110 ---- ---- ---- ---- 102.10 +3.50 98.60 2115 ---- ---- ---- ---- 100.30 +3.40 96.90 2120 ---- ---- ---- ---- 98.70 +3.40 95.30 2125 ---- ---- ---- ---- 97.00 +3.30 93.70 2130 ---- ---- ---- ---- 95.40 +3.30 92.10 2135 ---- ---- ---- ---- 93.80 +3.20 90.60 2140 ---- ---- ---- ---- 92.30 +3.20 89.10 2145 ---- ---- ---- ---- 90.70 +3.10 87.60 2150 ---- ---- ---- ---- 89.20 +3.10 86.10 2155 ---- ---- ---- ---- 87.80 +3.10 84.70 2160 ---- ---- ---- ---- 86.30 +3.00 83.30 2165 ---- ---- ---- ---- 84.90 +2.90 82.00 2170 ---- ---- ---- ---- 83.60 +3.00 80.60 2175 ---- ---- ---- ---- 82.20 +2.90 79.30 2180 ---- ---- ---- ---- 80.90 +2.90 78.00 2185 ---- ---- ---- ---- 79.60 +2.80 76.80 2190 ---- ---- ---- ---- 78.30 +2.80 75.50 2195 ---- ---- ---- ---- 77.10 +2.80 74.30 2200 ---- ---- ---- ---- 75.80 +2.70 73.10 2205 ---- ---- ---- ---- 74.60 +2.60 72.00 2210 ---- ---- ---- ---- 73.40 +2.60 70.80 2215 ---- ---- ---- ---- 72.30 +2.60 69.70 2220 ---- ---- ---- ---- 71.10 +2.50 68.60 2225 ---- ---- ---- ---- 70.00 +2.50 67.50 2230 ---- ---- ---- ---- 68.90 +2.40 66.50 2235 ---- ---- ---- ---- 67.90 +2.50 65.40 2240 ---- ---- ---- ---- 66.80 +2.40 64.40 2245 ---- ---- ---- ---- 65.80 +2.40 63.40 2250 ---- ---- ---- ---- 64.80 +2.40 62.40 2255 ---- ---- ---- ---- 63.80 +2.30 61.50 2260 ---- ---- ---- ---- 62.80 +2.20 60.60 2265 ---- ---- ---- ---- 61.90 +2.30 59.60 2270 ---- ---- ---- ---- 60.90 +2.20 58.70 2275 ---- ---- ---- ---- 60.00 +2.10 57.90 2280 ---- ---- ---- ---- 59.10 +2.10 57.00 2285 ---- ---- ---- ---- 58.30 +2.20 56.10 2290 ---- ---- ---- ---- 57.40 +2.10 55.30 2295 ---- ---- ---- ---- 56.60 +2.10 54.50 2300 ---- ---- ---- ---- 55.70 +2.00 53.70 2305 ---- ---- ---- ---- 54.90 +2.00 52.90 2310 ---- ---- ---- ---- 54.10 +2.00 52.10 2315 ---- ---- ---- ---- 53.30 +1.90 51.40 2320 ---- ---- ---- ---- 52.60 +2.00 50.60 2325 ---- ---- ---- ---- 51.80 +1.90 49.90 2330 ---- ---- ---- ---- 51.10 +1.90 49.20 2335 ---- ---- ---- ---- 50.30 +1.80 48.50 2340 ---- ---- ---- ---- 49.60 +1.80 47.80 2345 ---- ---- ---- ---- 48.90 +1.80 47.10 2350 ---- ---- ---- ---- 48.20 +1.80 46.40 2355 ---- ---- ---- ---- 47.50 +1.70 45.80 2360 ---- ---- ---- ---- 46.90 +1.80 45.10 2365 ---- ---- ---- ---- 46.20 +1.70 44.50 2370 ---- ---- ---- ---- 45.50 +1.60 43.90 2375 ---- ---- ---- ---- 44.90 +1.70 43.20 2380 ---- ---- ---- ---- 44.30 +1.70 42.60 2385 ---- ---- ---- ---- 43.60 +1.60 42.00 2390 ---- ---- ---- ---- 43.00 +1.60 41.40 2400 ---- ---- ---- ---- 41.80 +1.60 40.20 2410 ---- ---- ---- ---- 40.60 +1.50 39.10 2420 ---- ---- ---- ---- 39.50 +1.50 38.00 2425 ---- ---- ---- ---- 38.90 +1.50 37.40 2430 ---- ---- ---- ---- 38.30 +1.40 36.90 2440 ---- ---- ---- ---- 37.20 +1.40 35.80 2450 ---- ---- ---- ---- 36.20 +1.40 34.80 2460 ---- ---- ---- ---- 35.10 +1.30 33.80 2470 ---- ---- ---- ---- 34.10 +1.30 32.80 2475 ---- ---- ---- ---- 33.60 +1.20 32.40 2480 ---- ---- ---- ---- 33.10 +1.20 31.90 2500 ---- ---- ---- ---- 31.30 +1.20 30.10 48 2525 ---- ---- ---- ---- 29.10 +1.10 28.00 2550 ---- ---- ---- ---- 27.00 +1.00 26.00 2575 ---- ---- ---- ---- 25.20 +1.00 24.20 2600 ---- ---- ---- ---- 23.40 +.90 22.50 104 2625 ---- ---- ---- ---- 21.80 +.80 21.00 2650 ---- ---- ---- ---- 20.40 +.80 19.60 2675 ---- ---- ---- ---- 19.00 +.70 18.30 OG NOV24 Gold Option CALL 1500 ---- ---- ---- ---- 584.40 +7.20 577.20 1525 ---- ---- ---- ---- 559.40 +7.20 552.20 1550 ---- ---- ---- ---- 534.40 +7.20 527.20 1575 ---- ---- ---- ---- 509.40 +7.20 502.20 1600 ---- ---- ---- ---- 484.50 +7.10 477.40 1625 ---- ---- ---- ---- 460.10 +7.00 453.10 1650 ---- ---- ---- ---- 436.20 +6.90 429.30 1675 ---- ---- ---- ---- 412.70 +6.80 405.90 1690 ---- ---- ---- ---- 398.90 +6.70 392.20 1700 ---- ---- ---- ---- 389.80 +6.70 383.10 1710 ---- ---- ---- ---- 380.70 +6.60 374.10 1720 ---- ---- ---- ---- 371.80 +6.60 365.20 1725 ---- ---- ---- ---- 367.30 +6.50 360.80 1730 ---- ---- ---- ---- 362.90 +6.50 356.40 1740 ---- ---- ---- ---- 354.10 +6.40 347.70 1750 ---- ---- ---- ---- 345.40 +6.40 339.00 1760 ---- ---- ---- ---- 336.70 +6.30 330.40 1770 ---- ---- ---- ---- 328.20 +6.20 322.00 1775 ---- ---- ---- ---- 324.00 +6.20 317.80 1780 ---- ---- ---- ---- 319.70 +6.10 313.60 1790 ---- ---- ---- ---- 311.40 +6.10 305.30 1795 ---- ---- ---- ---- 307.20 +6.00 301.20 1800 ---- ---- ---- ---- 303.10 +6.00 297.10 1805 ---- ---- ---- ---- 299.00 +6.00 293.00 1810 ---- ---- ---- ---- 294.90 +5.90 289.00 1815 ---- ---- ---- ---- 290.90 +6.00 284.90 1820 ---- ---- ---- ---- 286.80 +5.90 280.90 1825 ---- ---- ---- ---- 282.80 +5.80 277.00 1830 ---- ---- ---- ---- 278.90 +5.90 273.00 1835 ---- ---- ---- ---- 274.90 +5.80 269.10 1840 ---- ---- ---- ---- 271.00 +5.80 265.20 1845 ---- ---- ---- ---- 267.10 +5.70 261.40 1850 ---- ---- ---- ---- 263.20 +5.60 257.60 1855 ---- ---- ---- ---- 259.40 +5.60 253.80 1860 ---- ---- ---- ---- 255.60 +5.60 250.00 1865 ---- ---- ---- ---- 251.80 +5.50 246.30 1870 ---- ---- ---- ---- 248.10 +5.50 242.60 1875 ---- ---- ---- ---- 244.40 +5.50 238.90 1880 ---- ---- ---- ---- 240.70 +5.40 235.30 1885 ---- ---- ---- ---- 237.10 +5.40 231.70 1890 ---- ---- ---- ---- 233.50 +5.40 228.10 1895 ---- ---- ---- ---- 229.90 +5.30 224.60 1900 ---- ---- ---- ---- 226.40 +5.30 221.10 1905 ---- ---- ---- ---- 222.90 +5.20 217.70 1910 ---- ---- ---- ---- 219.40 +5.10 214.30 1915 ---- ---- ---- ---- 216.00 +5.10 210.90 1920 ---- ---- ---- ---- 212.70 +5.10 207.60 1925 ---- ---- ---- ---- 209.30 +5.00 204.30 1930 ---- ---- ---- ---- 206.00 +5.00 201.00 1935 ---- ---- ---- ---- 202.80 +5.00 197.80 1940 ---- ---- ---- ---- 199.60 +5.00 194.60 1945 ---- ---- ---- ---- 196.40 +4.90 191.50 1950 ---- ---- ---- ---- 193.30 +4.90 188.40 1955 ---- ---- ---- ---- 190.20 +4.80 185.40 1960 ---- ---- ---- ---- 187.10 +4.70 182.40 1965 ---- ---- ---- ---- 184.10 +4.70 179.40 1970 ---- ---- ---- ---- 181.10 +4.60 176.50 1975 ---- ---- ---- ---- 178.20 +4.60 173.60 1980 ---- ---- ---- ---- 175.30 +4.60 170.70 1985 ---- ---- ---- ---- 172.40 +4.50 167.90 1990 ---- ---- ---- ---- 169.60 +4.50 165.10 1995 ---- ---- ---- ---- 166.80 +4.40 162.40 2000 ---- ---- ---- ---- 164.00 +4.30 159.70 2005 ---- ---- ---- ---- 161.30 +4.30 157.00 2010 ---- ---- ---- ---- 158.60 +4.20 154.40 2015 ---- ---- ---- ---- 155.90 +4.10 151.80 2020 ---- ---- ---- ---- 153.30 +4.10 149.20 2025 ---- ---- ---- ---- 150.70 +4.00 146.70 2030 ---- ---- ---- ---- 148.10 +3.90 144.20 2035 ---- ---- ---- ---- 145.60 +3.90 141.70 2040 ---- ---- ---- ---- 143.10 +3.80 139.30 2045 ---- ---- ---- ---- 140.70 +3.80 136.90 2050 ---- ---- ---- ---- 138.30 +3.70 134.60 2055 ---- ---- ---- ---- 136.00 +3.70 132.30 2060 ---- ---- ---- ---- 133.60 +3.50 130.10 2065 ---- ---- ---- ---- 131.40 +3.50 127.90 2070 ---- ---- ---- ---- 129.20 +3.50 125.70 2075 ---- ---- ---- ---- 127.00 +3.40 123.60 2080 ---- ---- ---- ---- 124.90 +3.40 121.50 2085 ---- ---- ---- ---- 122.80 +3.30 119.50 2090 ---- ---- ---- ---- 120.70 +3.20 117.50 2095 ---- ---- ---- ---- 118.70 +3.10 115.60 2100 ---- ---- ---- ---- 116.80 +3.10 113.70 100 2105 ---- ---- ---- ---- 114.90 +3.10 111.80 2110 ---- ---- ---- ---- 113.10 +3.10 110.00 2115 ---- ---- ---- ---- 111.30 +3.10 108.20 2120 ---- ---- ---- ---- 109.50 +3.00 106.50 2125 ---- ---- ---- ---- 107.80 +3.00 104.80 2130 ---- ---- ---- ---- 106.10 +2.90 103.20 2135 ---- ---- ---- ---- 104.50 +2.90 101.60 2140 ---- ---- ---- ---- 102.90 +2.90 100.00 2145 ---- ---- ---- ---- 101.30 +2.90 98.40 2150 ---- ---- ---- ---- 99.80 +2.90 96.90 630 2155 ---- ---- ---- ---- 98.30 +2.90 95.40 2160 ---- ---- ---- ---- 96.80 +2.80 94.00 2165 ---- ---- ---- ---- 95.40 +2.80 92.60 2170 ---- ---- ---- ---- 94.00 +2.80 91.20 2175 ---- ---- ---- ---- 92.60 +2.80 89.80 2180 ---- ---- ---- ---- 91.30 +2.80 88.50 2185 ---- ---- ---- ---- 89.90 +2.70 87.20 2190 ---- ---- ---- ---- 88.60 +2.70 85.90 2195 ---- ---- ---- ---- 87.30 +2.70 84.60 2200 ---- ---- ---- ---- 86.00 +2.70 83.30 2205 ---- ---- ---- ---- 84.80 +2.70 82.10 2210 ---- ---- ---- ---- 83.50 +2.60 80.90 2215 ---- ---- ---- ---- 82.30 +2.60 79.70 2220 ---- ---- ---- ---- 81.10 +2.60 78.50 2225 ---- ---- ---- ---- 79.90 +2.50 77.40 2230 ---- ---- ---- ---- 78.70 +2.50 76.20 2235 ---- ---- ---- ---- 77.60 +2.50 75.10 2240 ---- ---- ---- ---- 76.40 +2.40 74.00 2245 ---- ---- ---- ---- 75.30 +2.40 72.90 2250 ---- ---- ---- ---- 74.20 +2.30 71.90 2255 ---- ---- ---- ---- 73.20 +2.40 70.80 2260 ---- ---- ---- ---- 72.10 +2.30 69.80 2265 ---- ---- ---- ---- 71.10 +2.30 68.80 2270 ---- ---- ---- ---- 70.00 +2.20 67.80 2275 ---- ---- ---- ---- 69.00 +2.20 66.80 2280 ---- ---- ---- ---- 68.10 +2.20 65.90 2285 ---- ---- ---- ---- 67.10 +2.10 65.00 2290 ---- ---- ---- ---- 66.10 +2.10 64.00 2295 ---- ---- ---- ---- 65.20 +2.10 63.10 2300 ---- ---- ---- ---- 64.30 +2.00 62.30 2305 ---- ---- ---- ---- 63.40 +2.00 61.40 2310 ---- ---- ---- ---- 62.50 +1.90 60.60 2315 ---- ---- ---- ---- 61.70 +2.00 59.70 2320 ---- ---- ---- ---- 60.80 +1.90 58.90 2325 ---- ---- ---- ---- 60.00 +1.90 58.10 2330 ---- ---- ---- ---- 59.20 +1.90 57.30 2335 ---- ---- ---- ---- 58.40 +1.80 56.60 2340 ---- ---- ---- ---- 57.60 +1.80 55.80 2345 ---- ---- ---- ---- 56.80 +1.70 55.10 2350 ---- ---- ---- ---- 56.10 +1.80 54.30 2355 ---- ---- ---- ---- 55.30 +1.70 53.60 2360 ---- ---- ---- ---- 54.60 +1.70 52.90 2365 ---- ---- ---- ---- 53.90 +1.70 52.20 2370 ---- ---- ---- ---- 53.20 +1.70 51.50 2375 ---- ---- ---- ---- 52.50 +1.60 50.90 2380 ---- ---- ---- ---- 51.80 +1.60 50.20 2385 ---- ---- ---- ---- 51.10 +1.60 49.50 2390 ---- ---- ---- ---- 50.50 +1.60 48.90 2395 ---- ---- ---- ---- 49.80 +1.60 48.20 2400 ---- ---- ---- ---- 49.20 +1.60 47.60 2410 ---- ---- ---- ---- 48.00 +1.60 46.40 2420 ---- ---- ---- ---- 46.70 +1.50 45.20 2425 ---- ---- ---- ---- 46.20 +1.60 44.60 2430 ---- ---- ---- ---- 45.60 +1.60 44.00 2440 ---- ---- ---- ---- 44.40 +1.60 42.80 2450 ---- ---- ---- ---- 43.30 +1.60 41.70 2460 ---- ---- ---- ---- 42.30 +1.70 40.60 2470 ---- ---- ---- ---- 41.20 +1.70 39.50 2475 ---- ---- ---- ---- 40.70 +1.70 39.00 2480 ---- ---- ---- ---- 40.20 +1.70 38.50 2490 ---- ---- ---- ---- 39.30 +1.80 37.50 2500 ---- ---- ---- ---- 38.30 +1.80 36.50 2525 ---- ---- ---- ---- 36.10 +2.00 34.10 2550 ---- ---- ---- ---- 34.00 +2.10 31.90 2575 ---- ---- ---- ---- 32.10 +2.30 29.80 2600 ---- ---- ---- ---- 30.30 +2.40 27.90 2625 ---- ---- ---- ---- 28.70 +2.60 26.10 2650 ---- ---- ---- ---- 27.10 +2.70 24.40 2675 ---- ---- ---- ---- 25.70 +2.80 22.90 2700 ---- ---- ---- ---- 24.40 +3.00 21.40 100 OG DEC24 Gold Option CALL 950 ---- ---- ---- ---- 1134.40 +7.20 1127.20 975 ---- ---- ---- ---- 1109.40 +7.20 1102.20 1000 ---- ---- ---- ---- 1084.40 +7.20 1077.20 1025 ---- ---- ---- ---- 1059.40 +7.20 1052.20 1050 ---- ---- ---- ---- 1034.40 +7.20 1027.20 1075 ---- ---- ---- ---- 1009.40 +7.20 1002.20 1100 ---- ---- ---- ---- 984.40 +7.20 977.20 1125 ---- ---- ---- ---- 959.40 +7.20 952.20 1130 ---- ---- ---- ---- 954.40 +7.20 947.20 1140 ---- ---- ---- ---- 944.40 +7.20 937.20 1150 ---- ---- ---- ---- 934.40 +7.20 927.20 1160 ---- ---- ---- ---- 924.40 +7.20 917.20 1170 ---- ---- ---- ---- 914.40 +7.20 907.20 1175 ---- ---- ---- ---- 909.40 +7.20 902.20 1180 ---- ---- ---- ---- 904.40 +7.20 897.20 1190 ---- ---- ---- ---- 894.40 +7.20 887.20 1200 ---- ---- ---- ---- 884.40 +7.20 877.20 1210 ---- ---- ---- ---- 874.40 +7.20 867.20 1220 ---- ---- ---- ---- 864.40 +7.20 857.20 1225 ---- ---- ---- ---- 859.40 +7.20 852.20 1230 ---- ---- ---- ---- 854.40 +7.20 847.20 1235 ---- ---- ---- ---- 849.40 +7.20 842.20 1240 ---- ---- ---- ---- 844.40 +7.20 837.20 1245 ---- ---- ---- ---- 839.40 +7.20 832.20 1250 ---- ---- ---- ---- 834.40 +7.20 827.20 1255 ---- ---- ---- ---- 829.40 +7.20 822.20 1260 ---- ---- ---- ---- 824.40 +7.20 817.20 1265 ---- ---- ---- ---- 819.40 +7.20 812.20 1270 ---- ---- ---- ---- 814.40 +7.20 807.20 1275 ---- ---- ---- ---- 809.40 +7.20 802.20 1280 ---- ---- ---- ---- 804.40 +7.20 797.20 1285 ---- ---- ---- ---- 799.40 +7.20 792.20 1290 ---- ---- ---- ---- 794.40 +7.20 787.20 1295 ---- ---- ---- ---- 789.40 +7.20 782.20 1300 ---- ---- ---- ---- 784.40 +7.20 777.20 1305 ---- ---- ---- ---- 779.40 +7.20 772.20 1310 ---- ---- ---- ---- 774.40 +7.20 767.20 1315 ---- ---- ---- ---- 769.40 +7.20 762.20 1320 ---- ---- ---- ---- 764.40 +7.20 757.20 1325 ---- ---- ---- ---- 759.40 +7.20 752.20 1330 ---- ---- ---- ---- 754.40 +7.20 747.20 1335 ---- ---- ---- ---- 749.40 +7.20 742.20 1340 ---- ---- ---- ---- 744.40 +7.20 737.20 1345 ---- ---- ---- ---- 739.40 +7.20 732.20 1350 ---- ---- ---- ---- 734.40 +7.20 727.20 1355 ---- ---- ---- ---- 729.40 +7.20 722.20 1360 ---- ---- ---- ---- 724.40 +7.20 717.20 1365 ---- ---- ---- ---- 719.40 +7.20 712.20 1370 ---- ---- ---- ---- 714.40 +7.20 707.20 1375 ---- ---- ---- ---- 709.40 +7.20 702.20 1380 ---- ---- ---- ---- 704.40 +7.20 697.20 1385 ---- ---- ---- ---- 699.40 +7.20 692.20 1390 ---- ---- ---- ---- 694.40 +7.20 687.20 1395 ---- ---- ---- ---- 689.40 +7.20 682.20 1400 ---- ---- ---- ---- 684.40 +7.20 677.20 1405 ---- ---- ---- ---- 679.40 +7.20 672.20 1410 ---- ---- ---- ---- 674.40 +7.20 667.20 1415 ---- ---- ---- ---- 669.40 +7.20 662.20 1420 ---- ---- ---- ---- 664.40 +7.20 657.20 1425 ---- ---- ---- ---- 659.40 +7.20 652.20 1430 ---- ---- ---- ---- 654.40 +7.20 647.20 1435 ---- ---- ---- ---- 649.40 +7.20 642.20 1440 ---- ---- ---- ---- 644.40 +7.20 637.20 1445 ---- ---- ---- ---- 639.40 +7.20 632.20 1450 ---- ---- ---- ---- 634.40 +7.20 627.20 1455 ---- ---- ---- ---- 629.40 +7.20 622.20 1460 ---- ---- ---- ---- 624.40 +7.20 617.20 1465 ---- ---- ---- ---- 619.40 +7.20 612.20 1470 ---- ---- ---- ---- 614.40 +7.20 607.20 1475 ---- ---- ---- ---- 609.40 +7.20 602.20 1480 ---- ---- ---- ---- 604.40 +7.20 597.20 1485 ---- ---- ---- ---- 599.40 +7.20 592.20 1490 ---- ---- ---- ---- 594.40 +7.20 587.20 1495 ---- ---- ---- ---- 589.40 +7.20 582.20 1500 ---- ---- ---- ---- 584.40 +7.20 577.20 1505 ---- ---- ---- ---- 579.40 +7.20 572.20 1510 ---- ---- ---- ---- 574.40 +7.20 567.20 1515 ---- ---- ---- ---- 569.40 +7.20 562.20 1520 ---- ---- ---- ---- 564.40 +7.20 557.20 1525 ---- ---- ---- ---- 559.40 +7.20 552.20 1530 ---- ---- ---- ---- 554.40 +7.20 547.20 1535 ---- ---- ---- ---- 549.40 +7.20 542.20 1540 ---- ---- ---- ---- 544.40 +7.20 537.20 1545 ---- ---- ---- ---- 539.40 +7.20 532.20 1550 ---- ---- ---- ---- 534.40 +7.20 527.20 1555 ---- ---- ---- ---- 529.40 +7.20 522.20 1560 ---- ---- ---- ---- 524.40 +7.20 517.20 1565 ---- ---- ---- ---- 519.40 +7.20 512.20 1570 ---- ---- ---- ---- 514.40 +7.20 507.20 1575 ---- ---- ---- ---- 509.40 +7.20 502.20 1580 ---- ---- ---- ---- 504.50 +7.20 497.30 1585 ---- ---- ---- ---- 499.50 +7.20 492.30 1590 ---- ---- ---- ---- 494.60 +7.20 487.40 1595 ---- ---- ---- ---- 489.70 +7.20 482.50 1600 ---- ---- ---- ---- 484.80 +7.20 477.60 1605 ---- ---- ---- ---- 479.90 +7.10 472.80 1610 ---- ---- ---- ---- 475.10 +7.20 467.90 1615 ---- ---- ---- ---- 470.20 +7.10 463.10 1620 ---- ---- ---- ---- 465.40 +7.10 458.30 1625 ---- ---- ---- ---- 460.60 +7.10 453.50 1630 ---- ---- ---- ---- 455.80 +7.00 448.80 1635 ---- ---- ---- ---- 451.10 +7.10 444.00 1640 ---- ---- ---- ---- 446.30 +7.00 439.30 1645 ---- ---- ---- ---- 441.60 +7.00 434.60 1650 ---- ---- ---- ---- 436.90 +7.00 429.90 1655 ---- ---- ---- ---- 432.20 +6.90 425.30 1660 ---- ---- ---- ---- 427.50 +6.90 420.60 1665 ---- ---- ---- ---- 422.90 +6.90 416.00 1670 ---- ---- ---- ---- 418.30 +6.90 411.40 1675 ---- ---- ---- ---- 413.60 +6.80 406.80 1680 ---- ---- ---- ---- 409.00 +6.70 402.30 1685 ---- ---- ---- ---- 404.50 +6.80 397.70 1690 ---- ---- ---- ---- 399.90 +6.70 393.20 1695 ---- ---- ---- ---- 395.40 +6.70 388.70 1700 ---- ---- ---- ---- 390.80 +6.60 384.20 1705 ---- ---- ---- ---- 386.30 +6.60 379.70 1710 ---- ---- ---- ---- 381.80 +6.50 375.30 1715 ---- ---- ---- ---- 377.40 +6.50 370.90 1720 ---- ---- ---- ---- 372.90 +6.40 366.50 1725 ---- ---- ---- ---- 368.50 +6.40 362.10 1730 ---- ---- ---- ---- 364.10 +6.40 357.70 1735 ---- ---- ---- ---- 359.70 +6.30 353.40 1740 ---- ---- ---- ---- 355.30 +6.30 349.00 1745 ---- ---- ---- ---- 351.00 +6.20 344.80 1750 ---- ---- ---- ---- 346.70 +6.20 340.50 1755 ---- ---- ---- ---- 342.40 +6.20 336.20 1760 ---- ---- ---- ---- 338.10 +6.10 332.00 1765 ---- ---- ---- ---- 333.80 +6.00 327.80 1770 ---- ---- ---- ---- 329.60 +6.00 323.60 1775 ---- ---- ---- ---- 325.40 +6.00 319.40 1780 ---- ---- ---- ---- 321.20 +5.90 315.30 1785 ---- ---- ---- ---- 317.10 +5.90 311.20 1790 ---- ---- ---- ---- 312.90 +5.80 307.10 1795 ---- ---- ---- ---- 308.80 +5.80 303.00 1800 ---- ---- ---- ---- 304.80 +5.90 298.90 1805 ---- ---- ---- ---- 300.70 +5.80 294.90 1810 ---- ---- ---- ---- 296.70 +5.80 290.90 1815 ---- ---- ---- ---- 292.70 +5.80 286.90 1820 ---- ---- ---- ---- 288.80 +5.80 283.00 1825 ---- ---- ---- ---- 284.80 +5.70 279.10 1830 ---- ---- ---- ---- 280.90 +5.70 275.20 1835 ---- ---- ---- ---- 277.10 +5.80 271.30 1840 ---- ---- ---- ---- 273.20 +5.70 267.50 1845 ---- ---- ---- ---- 269.40 +5.80 263.60 1850 ---- ---- ---- ---- 265.60 +5.70 259.90 1855 ---- ---- ---- ---- 261.90 +5.80 256.10 1860 ---- ---- ---- ---- 258.20 +5.80 252.40 1865 ---- ---- ---- ---- 254.50 +5.80 248.70 1870 ---- ---- ---- ---- 250.90 +5.90 245.00 1875 ---- ---- ---- ---- 247.30 +5.90 241.40 1880 ---- ---- ---- ---- 243.70 +5.90 237.80 1885 ---- ---- ---- ---- 240.20 +6.00 234.20 1890 ---- ---- ---- ---- 236.70 +6.00 230.70 1895 ---- ---- ---- ---- 233.20 +6.00 227.20 1900 ---- ---- ---- ---- 229.80 +6.10 223.70 1905 ---- ---- ---- ---- 226.40 +6.10 220.30 1910 ---- ---- ---- ---- 223.00 +6.10 216.90 1915 ---- ---- ---- ---- 219.70 +6.10 213.60 1920 ---- ---- ---- ---- 216.40 +6.20 210.20 1925 ---- ---- ---- ---- 213.10 +6.10 207.00 1930 ---- ---- ---- ---- 209.90 +6.20 203.70 1935 ---- ---- ---- ---- 206.70 +6.20 200.50 1940 ---- ---- ---- ---- 203.60 +6.20 197.40 1945 ---- ---- ---- ---- 200.50 +6.20 194.30 1950 ---- ---- ---- ---- 197.40 +6.20 191.20 1955 ---- ---- ---- ---- 194.40 +6.30 188.10 1960 ---- ---- ---- ---- 191.40 +6.20 185.20 1965 ---- ---- ---- ---- 188.40 +6.20 182.20 1970 ---- ---- ---- ---- 185.50 +6.20 179.30 1975 ---- ---- ---- ---- 182.60 +6.20 176.40 1980 ---- ---- ---- ---- 179.80 +6.20 173.60 1985 ---- ---- ---- ---- 177.00 +6.10 170.90 1990 ---- ---- ---- ---- 174.20 +6.10 168.10 1995 ---- ---- ---- ---- 171.50 +6.00 165.50 2000 ---- ---- ---- ---- 168.80 +6.00 162.80 258 2005 ---- ---- ---- ---- 166.20 +6.00 160.20 2010 ---- ---- ---- ---- 163.60 +5.90 157.70 2015 ---- ---- ---- ---- 161.00 +5.80 155.20 2020 ---- ---- ---- ---- 158.50 +5.70 152.80 1 2025 ---- ---- ---- ---- 156.00 +5.60 150.40 2030 ---- ---- ---- ---- 153.50 +5.40 148.10 2035 ---- ---- ---- ---- 151.10 +5.30 145.80 2040 ---- ---- ---- ---- 148.70 +5.20 143.50 2045 ---- ---- ---- ---- 146.40 +5.10 141.30 2050 ---- ---- ---- ---- 144.10 +4.90 139.20 2055 ---- ---- ---- ---- 141.80 +4.70 137.10 2060 ---- ---- ---- ---- 139.60 +4.50 135.10 2065 ---- ---- ---- ---- 137.40 +4.30 133.10 2070 ---- ---- ---- ---- 135.20 +4.00 131.20 2075 ---- ---- ---- ---- 133.10 +3.80 129.30 2080 ---- ---- ---- ---- 131.00 +3.50 127.50 2085 ---- ---- ---- ---- 128.90 +3.20 125.70 2090 ---- ---- ---- ---- 126.90 +3.00 123.90 2095 ---- ---- ---- ---- 124.90 +2.70 122.20 2100 ---- 123.80B 120.30A 120.30A 123.00 +2.50 120.50 470 2105 ---- ---- ---- ---- 121.10 +2.30 118.80 2110 ---- ---- ---- ---- 119.20 +2.10 117.10 2115 ---- ---- ---- ---- 117.40 +1.90 115.50 2120 ---- ---- ---- ---- 115.60 +1.70 113.90 2125 ---- ---- ---- ---- 113.80 +1.60 112.20 2130 ---- ---- ---- ---- 112.00 +1.40 110.60 2135 ---- ---- ---- ---- 110.30 +1.20 109.10 2140 ---- ---- ---- ---- 108.60 +1.10 107.50 2145 ---- ---- ---- ---- 107.00 +1.10 105.90 2150 ---- ---- ---- ---- 105.40 +1.00 104.40 600 2155 ---- ---- ---- ---- 103.80 +.90 102.90 2160 ---- ---- ---- ---- 102.20 +.80 101.40 2165 ---- ---- ---- ---- 100.70 +.80 99.90 2170 ---- ---- ---- ---- 99.20 +.70 98.50 2175 ---- ---- ---- ---- 97.70 +.70 97.00 2180 ---- ---- ---- ---- 96.30 +.70 95.60 2185 ---- ---- ---- ---- 94.80 +.60 94.20 2190 ---- ---- ---- ---- 93.40 +.60 92.80 2195 ---- ---- ---- ---- 92.10 +.70 91.40 2200 ---- ---- ---- ---- 90.70 +.60 90.10 2205 ---- ---- ---- ---- 89.40 +.70 88.70 2210 ---- ---- ---- ---- 88.10 +.70 87.40 2215 ---- ---- ---- ---- 86.80 +.70 86.10 2220 ---- ---- ---- ---- 85.60 +.80 84.80 2225 ---- ---- ---- ---- 84.40 +.80 83.60 2230 ---- ---- ---- ---- 83.20 +.90 82.30 2235 ---- ---- ---- ---- 82.00 +.90 81.10 2240 ---- ---- ---- ---- 80.80 +.90 79.90 2245 ---- ---- ---- ---- 79.70 +1.00 78.70 2250 ---- ---- ---- ---- 78.60 +1.00 77.60 2255 ---- ---- ---- ---- 77.50 +1.10 76.40 2260 ---- ---- ---- ---- 76.40 +1.10 75.30 2265 ---- ---- ---- ---- 75.40 +1.20 74.20 2270 ---- ---- ---- ---- 74.30 +1.10 73.20 2275 ---- ---- ---- ---- 73.30 +1.20 72.10 2280 ---- ---- ---- ---- 72.30 +1.20 71.10 2285 ---- ---- ---- ---- 71.30 +1.20 70.10 2290 ---- ---- ---- ---- 70.40 +1.30 69.10 2295 ---- ---- ---- ---- 69.40 +1.30 68.10 2300 ---- 68.70B ---- 68.50B 68.50 +1.30 67.20 2 2305 ---- ---- ---- ---- 67.60 +1.40 66.20 2310 ---- ---- ---- ---- 66.70 +1.40 65.30 2315 ---- ---- ---- ---- 65.80 +1.40 64.40 2320 ---- ---- ---- ---- 64.90 +1.30 63.60 2325 ---- ---- ---- ---- 64.00 +1.30 62.70 2330 ---- ---- ---- ---- 63.20 +1.30 61.90 2335 ---- ---- ---- ---- 62.40 +1.30 61.10 2340 ---- ---- ---- ---- 61.50 +1.20 60.30 2345 ---- ---- ---- ---- 60.70 +1.20 59.50 2350 ---- 60.00B ---- 59.90B 60.00 +1.30 58.70 60 2355 ---- ---- ---- ---- 59.20 +1.30 57.90 2360 ---- ---- ---- ---- 58.40 +1.20 57.20 2365 ---- ---- ---- ---- 57.70 +1.30 56.40 2370 ---- ---- ---- ---- 56.90 +1.20 55.70 2375 ---- ---- ---- ---- 56.20 +1.20 55.00 2380 ---- ---- ---- ---- 55.50 +1.20 54.30 2385 ---- ---- ---- ---- 54.80 +1.20 53.60 2390 ---- ---- ---- ---- 54.10 +1.20 52.90 2395 ---- ---- ---- ---- 53.40 +1.20 52.20 2400 ---- ---- ---- ---- 52.80 +1.30 51.50 82 2410 ---- ---- ---- ---- 51.50 +1.30 50.20 2420 ---- ---- ---- ---- 50.20 +1.20 49.00 2425 ---- ---- ---- ---- 49.60 +1.20 48.40 2430 ---- ---- ---- ---- 49.00 +1.20 47.80 2440 ---- ---- ---- ---- 47.80 +1.20 46.60 2450 ---- ---- ---- ---- 46.60 +1.20 45.40 2460 ---- ---- ---- ---- 45.50 +1.20 44.30 2470 ---- ---- ---- ---- 44.50 +1.20 43.30 2475 ---- ---- ---- ---- 43.90 +1.20 42.70 2480 ---- ---- ---- ---- 43.40 +1.20 42.20 2490 ---- ---- ---- ---- 42.40 +1.20 41.20 2500 ---- 41.20B ---- 41.20B 41.40 +1.20 40.20 11 5764 2525 ---- ---- ---- ---- 39.10 +1.20 37.90 2550 ---- ---- ---- ---- 37.00 +1.20 35.80 2575 ---- ---- ---- ---- 35.00 +1.10 33.90 2600 ---- ---- ---- ---- 33.10 +1.10 32.00 2625 ---- ---- ---- ---- 31.40 +1.00 30.40 2650 ---- ---- ---- ---- 29.80 +1.00 28.80 150 2675 ---- ---- ---- ---- 28.40 +1.00 27.40 2700 ---- ---- ---- ---- 27.00 +1.00 26.00 750 3000 15.10 15.10 15.10 15.10 15.70 +.40 2 15.30 2885 3450 ---- ---- ---- ---- 7.90 -.40 8.30 3475 ---- ---- ---- ---- 7.70 -.30 8.00 3500 ---- ---- ---- ---- 7.40 -.40 7.80 4 4000 6.00 6.00 3.70 3.70 4.00 -.80 6 4.80 9 OG JAN25 Gold Option CALL 1550 ---- ---- ---- ---- 551.30 +7.20 544.10 1575 ---- ---- ---- ---- 526.30 +7.20 519.10 1600 ---- ---- ---- ---- 501.60 +7.10 494.50 1625 ---- ---- ---- ---- 477.40 +7.00 470.40 1650 ---- ---- ---- ---- 453.70 +6.90 446.80 1675 ---- ---- ---- ---- 430.40 +6.70 423.70 1700 ---- ---- ---- ---- 407.70 +6.70 401.00 1725 ---- ---- ---- ---- 385.40 +6.50 378.90 1740 ---- ---- ---- ---- 372.30 +6.50 365.80 1750 ---- ---- ---- ---- 363.60 +6.40 357.20 1760 ---- ---- ---- ---- 355.00 +6.30 348.70 1770 ---- ---- ---- ---- 346.60 +6.30 340.30 1775 ---- ---- ---- ---- 342.30 +6.20 336.10 1780 ---- ---- ---- ---- 338.20 +6.20 332.00 1790 ---- ---- ---- ---- 329.80 +6.10 323.70 1800 ---- ---- ---- ---- 321.60 +6.00 315.60 1810 ---- ---- ---- ---- 313.50 +6.00 307.50 1820 ---- ---- ---- ---- 305.40 +5.90 299.50 1825 ---- ---- ---- ---- 301.40 +5.90 295.50 1830 ---- ---- ---- ---- 297.50 +5.90 291.60 1840 ---- ---- ---- ---- 289.60 +5.80 283.80 1845 ---- ---- ---- ---- 285.70 +5.80 279.90 1850 ---- ---- ---- ---- 281.80 +5.70 276.10 1855 ---- ---- ---- ---- 278.00 +5.70 272.30 1860 ---- ---- ---- ---- 274.20 +5.70 268.50 1865 ---- ---- ---- ---- 270.40 +5.60 264.80 1870 ---- ---- ---- ---- 266.60 +5.50 261.10 1875 ---- ---- ---- ---- 262.90 +5.50 257.40 1880 ---- ---- ---- ---- 259.20 +5.50 253.70 1885 ---- ---- ---- ---- 255.60 +5.50 250.10 1890 ---- ---- ---- ---- 251.90 +5.40 246.50 1895 ---- ---- ---- ---- 248.30 +5.40 242.90 1900 ---- ---- ---- ---- 244.80 +5.40 239.40 1905 ---- ---- ---- ---- 241.20 +5.30 235.90 1910 ---- ---- ---- ---- 237.70 +5.20 232.50 1915 ---- ---- ---- ---- 234.30 +5.30 229.00 1920 ---- ---- ---- ---- 230.80 +5.10 225.70 1925 ---- ---- ---- ---- 227.50 +5.20 222.30 1930 ---- ---- ---- ---- 224.10 +5.10 219.00 1935 ---- ---- ---- ---- 220.80 +5.10 215.70 1940 ---- ---- ---- ---- 217.50 +5.00 212.50 1945 ---- ---- ---- ---- 214.30 +5.00 209.30 1950 ---- ---- ---- ---- 211.10 +4.90 206.20 1955 ---- ---- ---- ---- 207.90 +4.90 203.00 1960 ---- ---- ---- ---- 204.80 +4.80 200.00 1965 ---- ---- ---- ---- 201.70 +4.80 196.90 1970 ---- ---- ---- ---- 198.70 +4.80 193.90 1975 ---- ---- ---- ---- 195.70 +4.70 191.00 1980 ---- ---- ---- ---- 192.70 +4.60 188.10 1985 ---- ---- ---- ---- 189.80 +4.60 185.20 1990 ---- ---- ---- ---- 186.90 +4.50 182.40 1995 ---- ---- ---- ---- 184.10 +4.50 179.60 2000 ---- ---- ---- ---- 181.30 +4.50 176.80 2005 ---- ---- ---- ---- 178.50 +4.40 174.10 2010 ---- ---- ---- ---- 175.80 +4.40 171.40 2015 ---- ---- ---- ---- 173.10 +4.40 168.70 2020 ---- ---- ---- ---- 170.40 +4.30 166.10 2025 ---- ---- ---- ---- 167.80 +4.20 163.60 2030 ---- ---- ---- ---- 165.20 +4.20 161.00 2035 ---- ---- ---- ---- 162.70 +4.20 158.50 2040 ---- ---- ---- ---- 160.20 +4.10 156.10 2045 ---- ---- ---- ---- 157.70 +4.10 153.60 2050 ---- ---- ---- ---- 155.30 +4.00 151.30 2055 ---- ---- ---- ---- 152.90 +4.00 148.90 2060 ---- ---- ---- ---- 150.60 +4.00 146.60 2065 ---- ---- ---- ---- 148.30 +4.00 144.30 2070 ---- ---- ---- ---- 146.00 +3.90 142.10 2075 ---- ---- ---- ---- 143.80 +3.90 139.90 2080 ---- ---- ---- ---- 141.60 +3.80 137.80 2085 ---- ---- ---- ---- 139.40 +3.80 135.60 2090 ---- ---- ---- ---- 137.30 +3.70 133.60 2095 ---- ---- ---- ---- 135.20 +3.70 131.50 2100 ---- ---- ---- ---- 133.20 +3.70 129.50 2105 ---- ---- ---- ---- 131.10 +3.50 127.60 2110 ---- ---- ---- ---- 129.20 +3.60 125.60 2115 ---- ---- ---- ---- 127.20 +3.50 123.70 2120 ---- ---- ---- ---- 125.30 +3.40 121.90 2125 ---- ---- ---- ---- 123.50 +3.40 120.10 2130 ---- ---- ---- ---- 121.70 +3.40 118.30 2135 ---- ---- ---- ---- 119.90 +3.40 116.50 2140 ---- ---- ---- ---- 118.10 +3.30 114.80 2145 ---- ---- ---- ---- 116.40 +3.30 113.10 2150 ---- ---- ---- ---- 114.70 +3.20 111.50 2155 ---- ---- ---- ---- 113.00 +3.20 109.80 2160 ---- ---- ---- ---- 111.40 +3.10 108.30 2165 ---- ---- ---- ---- 109.80 +3.10 106.70 2170 ---- ---- ---- ---- 108.30 +3.10 105.20 2175 ---- ---- ---- ---- 106.70 +3.00 103.70 2180 ---- ---- ---- ---- 105.20 +3.00 102.20 2185 ---- ---- ---- ---- 103.70 +2.90 100.80 2190 ---- ---- ---- ---- 102.30 +3.00 99.30 2195 ---- ---- ---- ---- 100.90 +2.90 98.00 2200 ---- ---- ---- ---- 99.50 +2.90 96.60 2205 ---- ---- ---- ---- 98.10 +2.80 95.30 2210 ---- ---- ---- ---- 96.70 +2.80 93.90 2215 ---- ---- ---- ---- 95.40 +2.70 92.70 2220 ---- ---- ---- ---- 94.10 +2.70 91.40 2225 ---- ---- ---- ---- 92.90 +2.70 90.20 2230 ---- ---- ---- ---- 91.60 +2.70 88.90 2235 ---- ---- ---- ---- 90.40 +2.70 87.70 2240 ---- ---- ---- ---- 89.20 +2.60 86.60 2245 ---- ---- ---- ---- 88.00 +2.60 85.40 2250 ---- ---- ---- ---- 86.80 +2.50 84.30 2255 ---- ---- ---- ---- 85.70 +2.50 83.20 2260 ---- ---- ---- ---- 84.60 +2.50 82.10 2265 ---- ---- ---- ---- 83.50 +2.50 81.00 2270 ---- ---- ---- ---- 82.40 +2.40 80.00 2275 ---- ---- ---- ---- 81.30 +2.40 78.90 2280 ---- ---- ---- ---- 80.30 +2.40 77.90 2285 ---- ---- ---- ---- 79.30 +2.40 76.90 2290 ---- ---- ---- ---- 78.30 +2.30 76.00 2295 ---- ---- ---- ---- 77.30 +2.30 75.00 2300 ---- ---- ---- ---- 76.30 +2.30 74.00 2305 ---- ---- ---- ---- 75.30 +2.20 73.10 2310 ---- ---- ---- ---- 74.40 +2.20 72.20 2315 ---- ---- ---- ---- 73.50 +2.20 71.30 2320 ---- ---- ---- ---- 72.60 +2.20 70.40 2325 ---- ---- ---- ---- 71.70 +2.20 69.50 2330 ---- ---- ---- ---- 70.80 +2.10 68.70 2335 ---- ---- ---- ---- 69.90 +2.00 67.90 2340 ---- ---- ---- ---- 69.10 +2.10 67.00 2345 ---- ---- ---- ---- 68.20 +2.00 66.20 2350 ---- ---- ---- ---- 67.40 +2.00 65.40 2355 ---- ---- ---- ---- 66.60 +2.00 64.60 2360 ---- ---- ---- ---- 65.80 +2.00 63.80 2365 ---- ---- ---- ---- 65.00 +1.90 63.10 2370 ---- ---- ---- ---- 64.30 +2.00 62.30 2375 ---- ---- ---- ---- 63.50 +1.90 61.60 2380 ---- ---- ---- ---- 62.80 +1.90 60.90 2385 ---- ---- ---- ---- 62.00 +1.80 60.20 2390 ---- ---- ---- ---- 61.30 +1.80 59.50 2395 ---- ---- ---- ---- 60.60 +1.80 58.80 2400 ---- ---- ---- ---- 59.90 +1.80 58.10 2405 ---- ---- ---- ---- 59.20 +1.80 57.40 2410 ---- ---- ---- ---- 58.50 +1.70 56.80 2420 ---- ---- ---- ---- 57.20 +1.70 55.50 2425 ---- ---- ---- ---- 56.50 +1.60 54.90 2430 ---- ---- ---- ---- 55.90 +1.70 54.20 2440 ---- ---- ---- ---- 54.70 +1.70 53.00 2450 ---- ---- ---- ---- 53.50 +1.60 51.90 2460 ---- ---- ---- ---- 52.30 +1.60 50.70 2470 ---- ---- ---- ---- 51.20 +1.60 49.60 2475 ---- ---- ---- ---- 50.60 +1.50 49.10 2480 ---- ---- ---- ---- 50.10 +1.50 48.60 2490 ---- ---- ---- ---- 49.00 +1.40 47.60 2500 ---- ---- ---- ---- 48.00 +1.40 46.60 2510 ---- ---- ---- ---- 47.00 +1.40 45.60 2525 ---- ---- ---- ---- 45.60 +1.40 44.20 2550 ---- ---- ---- ---- 43.30 +1.30 42.00 2575 ---- ---- ---- ---- 41.30 +1.30 40.00 2600 ---- ---- ---- ---- 39.30 +1.10 38.20 2625 ---- ---- ---- ---- 37.60 +1.20 36.40 2650 ---- ---- ---- ---- 35.90 +1.10 34.80 2675 ---- ---- ---- ---- 34.40 +1.10 33.30 2700 ---- ---- ---- ---- 32.90 +.90 32.00 OG FEB25 Gold Option CALL 1550 ---- ---- ---- ---- 551.30 +7.20 544.10 1575 ---- ---- ---- ---- 526.40 +7.20 519.20 1600 ---- ---- ---- ---- 501.90 +7.00 494.90 1625 ---- ---- ---- ---- 477.90 +6.90 471.00 1650 ---- ---- ---- ---- 454.40 +6.80 447.60 1675 ---- ---- ---- ---- 431.40 +6.70 424.70 1700 ---- ---- ---- ---- 408.90 +6.60 402.30 1725 ---- ---- ---- ---- 386.80 +6.40 380.40 1740 ---- ---- ---- ---- 373.80 +6.30 367.50 1750 ---- ---- ---- ---- 365.30 +6.30 359.00 1760 ---- ---- ---- ---- 356.80 +6.20 350.60 1770 ---- ---- ---- ---- 348.40 +6.20 342.20 1775 ---- ---- ---- ---- 344.30 +6.20 338.10 1780 ---- ---- ---- ---- 340.10 +6.10 334.00 1790 ---- ---- ---- ---- 331.90 +6.10 325.80 1800 ---- ---- ---- ---- 323.70 +6.00 317.70 1810 ---- ---- ---- ---- 315.70 +6.00 309.70 1820 ---- ---- ---- ---- 307.70 +5.90 301.80 1825 ---- ---- ---- ---- 303.80 +5.90 297.90 1830 ---- ---- ---- ---- 299.80 +5.80 294.00 1840 ---- ---- ---- ---- 292.10 +5.80 286.30 1845 ---- ---- ---- ---- 288.20 +5.70 282.50 1850 ---- ---- ---- ---- 284.40 +5.70 278.70 1855 ---- ---- ---- ---- 280.60 +5.70 274.90 1860 ---- ---- ---- ---- 276.80 +5.60 271.20 1865 ---- ---- ---- ---- 273.10 +5.60 267.50 1870 ---- ---- ---- ---- 269.30 +5.50 263.80 1875 ---- ---- ---- ---- 265.70 +5.50 260.20 1880 ---- ---- ---- ---- 262.00 +5.50 256.50 1885 ---- ---- ---- ---- 258.40 +5.40 253.00 1890 ---- ---- ---- ---- 254.80 +5.40 249.40 1895 ---- ---- ---- ---- 251.20 +5.30 245.90 1900 ---- ---- ---- ---- 247.70 +5.30 242.40 1905 ---- ---- ---- ---- 244.20 +5.30 238.90 1910 ---- ---- ---- ---- 240.80 +5.30 235.50 1915 ---- ---- ---- ---- 237.30 +5.20 232.10 1920 ---- ---- ---- ---- 233.90 +5.10 228.80 1925 ---- ---- ---- ---- 230.60 +5.10 225.50 1930 ---- ---- ---- ---- 227.30 +5.10 222.20 1935 ---- ---- ---- ---- 224.00 +5.00 219.00 1940 ---- ---- ---- ---- 220.80 +5.00 215.80 1945 ---- ---- ---- ---- 217.60 +5.00 212.60 1950 ---- ---- ---- ---- 214.40 +4.90 209.50 1955 ---- ---- ---- ---- 211.30 +4.90 206.40 1960 ---- ---- ---- ---- 208.20 +4.80 203.40 1965 ---- ---- ---- ---- 205.20 +4.80 200.40 1970 ---- ---- ---- ---- 202.20 +4.80 197.40 1975 ---- ---- ---- ---- 199.20 +4.70 194.50 1980 ---- ---- ---- ---- 196.30 +4.70 191.60 1985 ---- ---- ---- ---- 193.40 +4.60 188.80 1990 ---- ---- ---- ---- 190.50 +4.50 186.00 1995 ---- ---- ---- ---- 187.70 +4.50 183.20 2000 ---- ---- ---- ---- 184.90 +4.40 180.50 2005 ---- ---- ---- ---- 182.20 +4.40 177.80 2010 ---- ---- ---- ---- 179.50 +4.40 175.10 2015 ---- ---- ---- ---- 176.80 +4.30 172.50 2020 ---- ---- ---- ---- 174.20 +4.30 169.90 2025 ---- ---- ---- ---- 171.60 +4.30 167.30 2030 ---- ---- ---- ---- 169.10 +4.30 164.80 2035 ---- ---- ---- ---- 166.60 +4.20 162.40 2040 ---- ---- ---- ---- 164.10 +4.20 159.90 2045 ---- ---- ---- ---- 161.60 +4.10 157.50 2050 ---- ---- ---- ---- 159.20 +4.00 155.20 2055 ---- ---- ---- ---- 156.90 +4.00 152.90 2060 ---- ---- ---- ---- 154.50 +3.90 150.60 2065 ---- ---- ---- ---- 152.30 +4.00 148.30 2070 ---- ---- ---- ---- 150.00 +3.90 146.10 2075 ---- ---- ---- ---- 147.80 +3.90 143.90 2080 ---- ---- ---- ---- 145.60 +3.80 141.80 2085 ---- ---- ---- ---- 143.50 +3.80 139.70 2090 ---- ---- ---- ---- 141.40 +3.80 137.60 2095 ---- ---- ---- ---- 139.30 +3.70 135.60 2100 ---- ---- ---- ---- 137.30 +3.70 133.60 2105 ---- ---- ---- ---- 135.30 +3.60 131.70 2110 ---- ---- ---- ---- 133.30 +3.50 129.80 2115 ---- ---- ---- ---- 131.40 +3.50 127.90 2120 ---- ---- ---- ---- 129.50 +3.50 126.00 2125 ---- ---- ---- ---- 127.70 +3.50 124.20 2130 ---- ---- ---- ---- 125.90 +3.40 122.50 2135 ---- ---- ---- ---- 124.10 +3.40 120.70 2140 ---- ---- ---- ---- 122.40 +3.40 119.00 2145 ---- ---- ---- ---- 120.60 +3.30 117.30 2150 ---- ---- ---- ---- 119.00 +3.30 115.70 2155 ---- ---- ---- ---- 117.30 +3.20 114.10 2160 ---- ---- ---- ---- 115.70 +3.20 112.50 2165 ---- ---- ---- ---- 114.10 +3.10 111.00 2170 ---- ---- ---- ---- 112.60 +3.20 109.40 2175 ---- ---- ---- ---- 111.00 +3.10 107.90 2180 ---- ---- ---- ---- 109.50 +3.00 106.50 2185 ---- ---- ---- ---- 108.10 +3.10 105.00 2190 ---- ---- ---- ---- 106.60 +3.00 103.60 2195 ---- ---- ---- ---- 105.20 +3.00 102.20 2200 ---- ---- ---- ---- 103.80 +2.90 100.90 2205 ---- ---- ---- ---- 102.40 +2.80 99.60 2210 ---- ---- ---- ---- 101.10 +2.80 98.30 2215 ---- ---- ---- ---- 99.80 +2.80 97.00 2220 ---- ---- ---- ---- 98.50 +2.80 95.70 2225 ---- ---- ---- ---- 97.20 +2.70 94.50 2230 ---- ---- ---- ---- 96.00 +2.70 93.30 2235 ---- ---- ---- ---- 94.70 +2.60 92.10 2240 ---- ---- ---- ---- 93.50 +2.60 90.90 2245 ---- ---- ---- ---- 92.40 +2.70 89.70 2250 ---- ---- ---- ---- 91.20 +2.60 88.60 2255 ---- ---- ---- ---- 90.10 +2.60 87.50 2260 ---- ---- ---- ---- 88.90 +2.50 86.40 2265 ---- ---- ---- ---- 87.80 +2.50 85.30 2270 ---- ---- ---- ---- 86.80 +2.50 84.30 2275 ---- ---- ---- ---- 85.70 +2.50 83.20 2280 ---- ---- ---- ---- 84.70 +2.50 82.20 2285 ---- ---- ---- ---- 83.60 +2.40 81.20 2290 ---- ---- ---- ---- 82.60 +2.30 80.30 2295 ---- ---- ---- ---- 81.60 +2.30 79.30 2300 ---- ---- ---- ---- 80.60 +2.30 78.30 2305 ---- ---- ---- ---- 79.70 +2.30 77.40 2310 ---- ---- ---- ---- 78.70 +2.20 76.50 2315 ---- ---- ---- ---- 77.80 +2.20 75.60 2320 ---- ---- ---- ---- 76.90 +2.20 74.70 2325 ---- ---- ---- ---- 76.00 +2.20 73.80 2330 ---- ---- ---- ---- 75.10 +2.10 73.00 2335 ---- ---- ---- ---- 74.20 +2.10 72.10 2340 ---- ---- ---- ---- 73.40 +2.10 71.30 2345 ---- ---- ---- ---- 72.50 +2.00 70.50 2350 ---- ---- ---- ---- 71.70 +2.10 69.60 2360 ---- ---- ---- ---- 70.10 +2.00 68.10 2370 ---- ---- ---- ---- 68.50 +2.00 66.50 2375 ---- ---- ---- ---- 67.80 +2.00 65.80 2380 ---- ---- ---- ---- 67.00 +1.90 65.10 2390 ---- ---- ---- ---- 65.50 +1.90 63.60 2400 ---- ---- ---- ---- 64.10 +1.90 62.20 2410 ---- ---- ---- ---- 62.70 +1.80 60.90 2420 ---- ---- ---- ---- 61.40 +1.80 59.60 2425 ---- ---- ---- ---- 60.70 +1.70 59.00 2430 ---- ---- ---- ---- 60.10 +1.80 58.30 2440 ---- ---- ---- ---- 58.80 +1.70 57.10 2450 ---- ---- ---- ---- 57.60 +1.70 55.90 2475 ---- ---- ---- ---- 54.70 +1.60 53.10 2500 ---- ---- ---- ---- 52.00 +1.50 50.50 2525 ---- ---- ---- ---- 49.50 +1.40 48.10 2550 ---- ---- ---- ---- 47.20 +1.30 45.90 2575 ---- ---- ---- ---- 45.10 +1.30 43.80 2600 ---- ---- ---- ---- 43.10 +1.20 41.90 2625 ---- ---- ---- ---- 41.30 +1.20 40.10 OG MAR25 Gold Option CALL 1575 ---- ---- ---- ---- 541.60 +7.20 534.40 1600 ---- ---- ---- ---- 517.10 +7.00 510.10 1625 ---- ---- ---- ---- 493.10 +6.90 486.20 1650 ---- ---- ---- ---- 469.60 +6.80 462.80 1675 ---- ---- ---- ---- 446.60 +6.80 439.80 1700 ---- ---- ---- ---- 424.00 +6.60 417.40 1725 ---- ---- ---- ---- 401.90 +6.50 395.40 1750 ---- ---- ---- ---- 380.30 +6.30 374.00 1760 ---- ---- ---- ---- 371.80 +6.30 365.50 1770 ---- ---- ---- ---- 363.40 +6.20 357.20 1775 ---- ---- ---- ---- 359.20 +6.20 353.00 1780 ---- ---- ---- ---- 355.10 +6.20 348.90 1790 ---- ---- ---- ---- 346.80 +6.10 340.70 1800 ---- ---- ---- ---- 338.60 +6.00 332.60 1810 ---- ---- ---- ---- 330.50 +6.00 324.50 1820 ---- ---- ---- ---- 322.50 +5.90 316.60 1825 ---- ---- ---- ---- 318.60 +6.00 312.60 1830 ---- ---- ---- ---- 314.60 +5.90 308.70 1840 ---- ---- ---- ---- 306.80 +5.80 301.00 1850 ---- ---- ---- ---- 299.00 +5.70 293.30 1855 ---- ---- ---- ---- 295.20 +5.70 289.50 1860 ---- ---- ---- ---- 291.40 +5.70 285.70 1865 ---- ---- ---- ---- 287.60 +5.70 281.90 1870 ---- ---- ---- ---- 283.80 +5.60 278.20 1875 ---- ---- ---- ---- 280.10 +5.60 274.50 1880 ---- ---- ---- ---- 276.40 +5.60 270.80 1885 ---- ---- ---- ---- 272.70 +5.50 267.20 1890 ---- ---- ---- ---- 269.10 +5.50 263.60 1895 ---- ---- ---- ---- 265.40 +5.40 260.00 1900 ---- ---- ---- ---- 261.80 +5.40 256.40 1905 ---- ---- ---- ---- 258.30 +5.40 252.90 1910 ---- ---- ---- ---- 254.70 +5.30 249.40 1915 ---- ---- ---- ---- 251.30 +5.30 246.00 1920 ---- ---- ---- ---- 247.80 +5.30 242.50 1925 ---- ---- ---- ---- 244.40 +5.20 239.20 1930 ---- ---- ---- ---- 241.00 +5.20 235.80 1935 ---- ---- ---- ---- 237.60 +5.10 232.50 1940 ---- ---- ---- ---- 234.30 +5.10 229.20 1945 ---- ---- ---- ---- 231.00 +5.10 225.90 1950 ---- ---- ---- ---- 227.80 +5.10 222.70 1955 ---- ---- ---- ---- 224.50 +4.90 219.60 1960 ---- ---- ---- ---- 221.40 +5.00 216.40 1965 ---- ---- ---- ---- 218.20 +4.90 213.30 1970 ---- ---- ---- ---- 215.10 +4.80 210.30 1975 ---- ---- ---- ---- 212.10 +4.80 207.30 1980 ---- ---- ---- ---- 209.00 +4.70 204.30 1985 ---- ---- ---- ---- 206.10 +4.80 201.30 1990 ---- ---- ---- ---- 203.10 +4.70 198.40 1995 ---- ---- ---- ---- 200.20 +4.60 195.60 2000 ---- ---- ---- ---- 197.30 +4.60 192.70 2005 ---- ---- ---- ---- 194.50 +4.60 189.90 2010 ---- ---- ---- ---- 191.70 +4.50 187.20 2015 ---- ---- ---- ---- 189.00 +4.50 184.50 2020 ---- ---- ---- ---- 186.20 +4.40 181.80 2025 ---- ---- ---- ---- 183.60 +4.40 179.20 2030 ---- ---- ---- ---- 180.90 +4.30 176.60 2035 ---- ---- ---- ---- 178.30 +4.30 174.00 2040 ---- ---- ---- ---- 175.70 +4.20 171.50 2045 ---- ---- ---- ---- 173.20 +4.20 169.00 2050 ---- ---- ---- ---- 170.70 +4.20 166.50 2055 ---- ---- ---- ---- 168.20 +4.10 164.10 2060 ---- ---- ---- ---- 165.80 +4.10 161.70 2065 ---- ---- ---- ---- 163.40 +4.10 159.30 2070 ---- ---- ---- ---- 161.00 +4.00 157.00 2075 ---- ---- ---- ---- 158.70 +4.00 154.70 2080 ---- ---- ---- ---- 156.40 +3.90 152.50 2085 ---- ---- ---- ---- 154.20 +3.90 150.30 2090 ---- ---- ---- ---- 152.00 +3.90 148.10 2095 ---- ---- ---- ---- 149.80 +3.80 146.00 2100 ---- ---- ---- ---- 147.70 +3.80 143.90 2105 ---- ---- ---- ---- 145.60 +3.70 141.90 2110 ---- ---- ---- ---- 143.50 +3.70 139.80 2115 ---- ---- ---- ---- 141.50 +3.60 137.90 2120 ---- ---- ---- ---- 139.50 +3.60 135.90 2125 ---- ---- ---- ---- 137.60 +3.60 134.00 2130 ---- ---- ---- ---- 135.70 +3.60 132.10 2135 ---- ---- ---- ---- 133.80 +3.50 130.30 2140 ---- ---- ---- ---- 132.00 +3.50 128.50 2145 ---- ---- ---- ---- 130.20 +3.40 126.80 2150 ---- ---- ---- ---- 128.40 +3.40 125.00 2155 ---- ---- ---- ---- 126.70 +3.40 123.30 2160 ---- ---- ---- ---- 125.00 +3.30 121.70 2165 ---- ---- ---- ---- 123.30 +3.30 120.00 2170 ---- ---- ---- ---- 121.70 +3.30 118.40 2175 ---- ---- ---- ---- 120.10 +3.30 116.80 2180 ---- ---- ---- ---- 118.50 +3.20 115.30 2185 ---- ---- ---- ---- 116.90 +3.10 113.80 2190 ---- ---- ---- ---- 115.40 +3.10 112.30 2195 ---- ---- ---- ---- 113.90 +3.10 110.80 2200 ---- ---- ---- ---- 112.40 +3.00 109.40 2205 ---- ---- ---- ---- 111.00 +3.00 108.00 2210 ---- ---- ---- ---- 109.50 +2.90 106.60 2215 ---- ---- ---- ---- 108.10 +2.90 105.20 2220 ---- ---- ---- ---- 106.80 +2.90 103.90 2225 ---- ---- ---- ---- 105.40 +2.90 102.50 2230 ---- ---- ---- ---- 104.10 +2.90 101.20 2235 ---- ---- ---- ---- 102.70 +2.80 99.90 2240 ---- ---- ---- ---- 101.50 +2.80 98.70 2245 ---- ---- ---- ---- 100.20 +2.80 97.40 2250 ---- ---- ---- ---- 98.90 +2.70 96.20 2255 ---- ---- ---- ---- 97.70 +2.70 95.00 2260 ---- ---- ---- ---- 96.50 +2.70 93.80 2265 ---- ---- ---- ---- 95.30 +2.70 92.60 2270 ---- ---- ---- ---- 94.10 +2.60 91.50 2275 ---- ---- ---- ---- 92.90 +2.60 90.30 2280 ---- ---- ---- ---- 91.80 +2.60 89.20 2285 ---- ---- ---- ---- 90.60 +2.50 88.10 2290 ---- ---- ---- ---- 89.50 +2.50 87.00 2295 ---- ---- ---- ---- 88.40 +2.50 85.90 2300 ---- ---- ---- ---- 87.30 +2.40 84.90 2305 ---- ---- ---- ---- 86.30 +2.40 83.90 2310 ---- ---- ---- ---- 85.20 +2.40 82.80 2315 ---- ---- ---- ---- 84.20 +2.40 81.80 2320 ---- ---- ---- ---- 83.20 +2.40 80.80 2325 ---- ---- ---- ---- 82.20 +2.30 79.90 2330 ---- ---- ---- ---- 81.20 +2.30 78.90 2335 ---- ---- ---- ---- 80.20 +2.30 77.90 2340 ---- ---- ---- ---- 79.20 +2.20 77.00 2345 ---- ---- ---- ---- 78.30 +2.20 76.10 2350 ---- ---- ---- ---- 77.40 +2.20 75.20 2355 ---- ---- ---- ---- 76.50 +2.20 74.30 2360 ---- ---- ---- ---- 75.60 +2.20 73.40 2370 ---- ---- ---- ---- 73.80 +2.10 71.70 2375 ---- ---- ---- ---- 72.90 +2.00 70.90 2380 ---- ---- ---- ---- 72.10 +2.00 70.10 2390 ---- ---- ---- ---- 70.40 +2.00 68.40 2400 ---- ---- ---- ---- 68.80 +1.90 66.90 2410 ---- ---- ---- ---- 67.30 +1.90 65.40 2420 ---- ---- ---- ---- 65.80 +1.90 63.90 2425 ---- ---- ---- ---- 65.00 +1.80 63.20 2430 ---- ---- ---- ---- 64.30 +1.80 62.50 2440 ---- ---- ---- ---- 62.90 +1.80 61.10 2450 ---- ---- ---- ---- 61.50 +1.80 59.70 2460 ---- ---- ---- ---- 60.10 +1.70 58.40 2475 ---- ---- ---- ---- 58.20 +1.70 56.50 2500 ---- ---- ---- ---- 55.20 +1.60 53.60 2525 ---- ---- ---- ---- 52.30 +1.50 50.80 2550 ---- ---- ---- ---- 49.70 +1.40 48.30 2575 ---- ---- ---- ---- 47.30 +1.40 45.90 2600 ---- ---- ---- ---- 45.00 +1.30 43.70 2625 ---- ---- ---- ---- 42.90 +1.20 41.70 2650 ---- ---- ---- ---- 40.90 +1.10 39.80 OG APR25 Gold Option CALL 1575 ---- ---- ---- ---- 541.70 +7.10 534.60 1600 ---- ---- ---- ---- 517.40 +7.10 510.30 1625 ---- ---- ---- ---- 493.50 +6.90 486.60 1650 ---- ---- ---- ---- 470.20 +6.80 463.40 1675 ---- ---- ---- ---- 447.30 +6.70 440.60 1700 ---- ---- ---- ---- 424.90 +6.50 418.40 1725 ---- ---- ---- ---- 403.00 +6.40 396.60 1750 ---- ---- ---- ---- 381.60 +6.30 375.30 1760 ---- ---- ---- ---- 373.20 +6.20 367.00 1770 ---- ---- ---- ---- 364.90 +6.20 358.70 1775 ---- ---- ---- ---- 360.70 +6.10 354.60 1780 ---- ---- ---- ---- 356.60 +6.10 350.50 1790 ---- ---- ---- ---- 348.40 +6.10 342.30 1800 ---- ---- ---- ---- 340.40 +6.10 334.30 1810 ---- ---- ---- ---- 332.30 +5.90 326.40 1820 ---- ---- ---- ---- 324.40 +5.90 318.50 1825 ---- ---- ---- ---- 320.50 +5.90 314.60 1830 ---- ---- ---- ---- 316.60 +5.90 310.70 1840 ---- ---- ---- ---- 308.80 +5.80 303.00 1850 ---- ---- ---- ---- 301.20 +5.80 295.40 1855 ---- ---- ---- ---- 297.40 +5.70 291.70 1860 ---- ---- ---- ---- 293.60 +5.70 287.90 1865 ---- ---- ---- ---- 289.90 +5.70 284.20 1870 ---- ---- ---- ---- 286.10 +5.60 280.50 1875 ---- ---- ---- ---- 282.40 +5.50 276.90 1880 ---- ---- ---- ---- 278.80 +5.60 273.20 1885 ---- ---- ---- ---- 275.10 +5.50 269.60 1890 ---- ---- ---- ---- 271.50 +5.40 266.10 1895 ---- ---- ---- ---- 267.90 +5.40 262.50 1900 ---- ---- ---- ---- 264.40 +5.40 259.00 1905 ---- ---- ---- ---- 260.80 +5.30 255.50 1910 ---- ---- ---- ---- 257.30 +5.30 252.00 1915 ---- ---- ---- ---- 253.90 +5.30 248.60 1920 ---- ---- ---- ---- 250.40 +5.20 245.20 1925 ---- ---- ---- ---- 247.00 +5.20 241.80 1930 ---- ---- ---- ---- 243.70 +5.20 238.50 1935 ---- ---- ---- ---- 240.30 +5.10 235.20 1940 ---- ---- ---- ---- 237.00 +5.10 231.90 1945 ---- ---- ---- ---- 233.70 +5.00 228.70 1950 ---- ---- ---- ---- 230.50 +5.00 225.50 1955 ---- ---- ---- ---- 227.30 +4.90 222.40 1960 ---- ---- ---- ---- 224.20 +5.00 219.20 1965 ---- ---- ---- ---- 221.00 +4.90 216.10 1970 ---- ---- ---- ---- 217.90 +4.80 213.10 1975 ---- ---- ---- ---- 214.90 +4.80 210.10 1980 ---- ---- ---- ---- 211.90 +4.80 207.10 1985 ---- ---- ---- ---- 208.90 +4.70 204.20 1990 ---- ---- ---- ---- 206.00 +4.70 201.30 1995 ---- ---- ---- ---- 203.10 +4.60 198.50 2000 ---- ---- ---- ---- 200.30 +4.60 195.70 2005 ---- ---- ---- ---- 197.50 +4.60 192.90 2010 ---- ---- ---- ---- 194.70 +4.50 190.20 2015 ---- ---- ---- ---- 192.00 +4.50 187.50 2020 ---- ---- ---- ---- 189.30 +4.40 184.90 2025 ---- ---- ---- ---- 186.70 +4.40 182.30 2030 ---- ---- ---- ---- 184.10 +4.40 179.70 2035 ---- ---- ---- ---- 181.50 +4.30 177.20 2040 ---- ---- ---- ---- 178.90 +4.20 174.70 2045 ---- ---- ---- ---- 176.40 +4.20 172.20 2050 ---- ---- ---- ---- 173.90 +4.20 169.70 2055 ---- ---- ---- ---- 171.50 +4.20 167.30 2060 ---- ---- ---- ---- 169.10 +4.10 165.00 2065 ---- ---- ---- ---- 166.70 +4.10 162.60 2070 ---- ---- ---- ---- 164.40 +4.10 160.30 2075 ---- ---- ---- ---- 162.10 +4.00 158.10 2080 ---- ---- ---- ---- 159.80 +4.00 155.80 2085 ---- ---- ---- ---- 157.60 +3.90 153.70 2090 ---- ---- ---- ---- 155.40 +3.90 151.50 2095 ---- ---- ---- ---- 153.20 +3.80 149.40 2100 ---- ---- ---- ---- 151.10 +3.80 147.30 2105 ---- ---- ---- ---- 149.00 +3.70 145.30 2110 ---- ---- ---- ---- 147.00 +3.70 143.30 2115 ---- ---- ---- ---- 145.00 +3.70 141.30 2120 ---- ---- ---- ---- 143.00 +3.70 139.30 2125 ---- ---- ---- ---- 141.10 +3.60 137.50 2130 ---- ---- ---- ---- 139.20 +3.60 135.60 2135 ---- ---- ---- ---- 137.30 +3.50 133.80 2140 ---- ---- ---- ---- 135.50 +3.50 132.00 2145 ---- ---- ---- ---- 133.70 +3.50 130.20 2150 ---- ---- ---- ---- 131.90 +3.40 128.50 2155 ---- ---- ---- ---- 130.20 +3.40 126.80 2160 ---- ---- ---- ---- 128.50 +3.40 125.10 2165 ---- ---- ---- ---- 126.80 +3.30 123.50 2170 ---- ---- ---- ---- 125.20 +3.30 121.90 2175 ---- ---- ---- ---- 123.60 +3.30 120.30 2180 ---- ---- ---- ---- 122.00 +3.20 118.80 2185 ---- ---- ---- ---- 120.50 +3.20 117.30 2190 ---- ---- ---- ---- 118.90 +3.10 115.80 2195 ---- ---- ---- ---- 117.40 +3.10 114.30 2200 ---- ---- ---- ---- 116.00 +3.10 112.90 2205 ---- ---- ---- ---- 114.50 +3.00 111.50 2210 ---- ---- ---- ---- 113.10 +3.00 110.10 2215 ---- ---- ---- ---- 111.70 +3.00 108.70 2220 ---- ---- ---- ---- 110.30 +2.90 107.40 2225 ---- ---- ---- ---- 109.00 +2.90 106.10 2230 ---- ---- ---- ---- 107.60 +2.80 104.80 2235 ---- ---- ---- ---- 106.30 +2.80 103.50 2240 ---- ---- ---- ---- 105.00 +2.80 102.20 2245 ---- ---- ---- ---- 103.80 +2.80 101.00 2250 ---- ---- ---- ---- 102.50 +2.80 99.70 2255 ---- ---- ---- ---- 101.30 +2.80 98.50 2260 ---- ---- ---- ---- 100.00 +2.70 97.30 2265 ---- ---- ---- ---- 98.80 +2.60 96.20 2270 ---- ---- ---- ---- 97.60 +2.60 95.00 2275 ---- ---- ---- ---- 96.50 +2.60 93.90 2280 ---- ---- ---- ---- 95.30 +2.60 92.70 2285 ---- ---- ---- ---- 94.20 +2.60 91.60 2290 ---- ---- ---- ---- 93.10 +2.60 90.50 2295 ---- ---- ---- ---- 92.00 +2.50 89.50 2300 ---- ---- ---- ---- 90.90 +2.50 88.40 2305 ---- ---- ---- ---- 89.80 +2.40 87.40 2310 ---- ---- ---- ---- 88.80 +2.50 86.30 2315 ---- ---- ---- ---- 87.70 +2.40 85.30 2320 ---- ---- ---- ---- 86.70 +2.40 84.30 2325 ---- ---- ---- ---- 85.70 +2.30 83.40 2330 ---- ---- ---- ---- 84.70 +2.30 82.40 2335 ---- ---- ---- ---- 83.70 +2.30 81.40 2340 ---- ---- ---- ---- 82.80 +2.30 80.50 2345 ---- ---- ---- ---- 81.80 +2.20 79.60 2350 ---- ---- ---- ---- 80.90 +2.20 78.70 2355 ---- ---- ---- ---- 80.00 +2.20 77.80 2360 ---- ---- ---- ---- 79.10 +2.20 76.90 2370 ---- ---- ---- ---- 77.30 +2.10 75.20 2375 ---- ---- ---- ---- 76.40 +2.10 74.30 2380 ---- ---- ---- ---- 75.60 +2.10 73.50 2390 ---- ---- ---- ---- 73.90 +2.00 71.90 2400 ---- ---- ---- ---- 72.30 +2.00 70.30 2410 ---- ---- ---- ---- 70.70 +2.00 68.70 2420 ---- ---- ---- ---- 69.20 +1.90 67.30 2425 ---- ---- ---- ---- 68.40 +1.90 66.50 2430 ---- ---- ---- ---- 67.70 +1.90 65.80 2440 ---- ---- ---- ---- 66.30 +1.90 64.40 2450 ---- ---- ---- ---- 64.90 +1.90 63.00 2475 ---- ---- ---- ---- 61.50 +1.70 59.80 2500 ---- ---- ---- ---- 58.40 +1.60 56.80 2525 ---- ---- ---- ---- 55.60 +1.60 54.00 2550 ---- ---- ---- ---- 52.90 +1.50 51.40 2575 ---- ---- ---- ---- 50.40 +1.40 49.00 2600 ---- ---- ---- ---- 48.10 +1.40 46.70 2625 ---- ---- ---- ---- 45.90 +1.30 44.60 2650 ---- ---- ---- ---- 43.90 +1.20 42.70 OG JUN25 Gold Option CALL 1025 ---- ---- ---- ---- 1107.40 +7.20 1100.20 1050 ---- ---- ---- ---- 1082.40 +7.20 1075.20 1075 ---- ---- ---- ---- 1057.40 +7.20 1050.20 1100 ---- ---- ---- ---- 1032.40 +7.20 1025.20 1125 ---- ---- ---- ---- 1007.40 +7.20 1000.20 1150 ---- ---- ---- ---- 982.40 +7.20 975.20 1175 ---- ---- ---- ---- 957.40 +7.20 950.20 1200 ---- ---- ---- ---- 932.40 +7.20 925.20 1220 ---- ---- ---- ---- 912.40 +7.20 905.20 1225 ---- ---- ---- ---- 907.40 +7.20 900.20 1230 ---- ---- ---- ---- 902.40 +7.20 895.20 1240 ---- ---- ---- ---- 892.40 +7.20 885.20 1250 ---- ---- ---- ---- 882.40 +7.20 875.20 1260 ---- ---- ---- ---- 872.40 +7.20 865.20 1270 ---- ---- ---- ---- 862.40 +7.20 855.20 1275 ---- ---- ---- ---- 857.40 +7.20 850.20 1280 ---- ---- ---- ---- 852.40 +7.20 845.20 1290 ---- ---- ---- ---- 842.40 +7.20 835.20 1300 ---- ---- ---- ---- 832.40 +7.20 825.20 1310 ---- ---- ---- ---- 822.40 +7.20 815.20 1315 ---- ---- ---- ---- 817.40 +7.20 810.20 1320 ---- ---- ---- ---- 812.40 +7.20 805.20 1325 ---- ---- ---- ---- 807.40 +7.20 800.20 1330 ---- ---- ---- ---- 802.40 +7.20 795.20 1335 ---- ---- ---- ---- 797.40 +7.20 790.20 1340 ---- ---- ---- ---- 792.40 +7.20 785.20 1345 ---- ---- ---- ---- 787.40 +7.20 780.20 1350 ---- ---- ---- ---- 782.40 +7.20 775.20 1355 ---- ---- ---- ---- 777.40 +7.20 770.20 1360 ---- ---- ---- ---- 772.40 +7.20 765.20 1365 ---- ---- ---- ---- 767.40 +7.20 760.20 1370 ---- ---- ---- ---- 762.40 +7.20 755.20 1375 ---- ---- ---- ---- 757.40 +7.20 750.20 1380 ---- ---- ---- ---- 752.40 +7.20 745.20 1385 ---- ---- ---- ---- 747.40 +7.20 740.20 1390 ---- ---- ---- ---- 742.40 +7.20 735.20 1395 ---- ---- ---- ---- 737.40 +7.20 730.20 1400 ---- ---- ---- ---- 732.40 +7.20 725.20 1405 ---- ---- ---- ---- 727.40 +7.20 720.20 1410 ---- ---- ---- ---- 722.40 +7.20 715.20 1415 ---- ---- ---- ---- 717.40 +7.20 710.20 1420 ---- ---- ---- ---- 712.40 +7.20 705.20 1425 ---- ---- ---- ---- 707.40 +7.20 700.20 1430 ---- ---- ---- ---- 702.40 +7.20 695.20 1435 ---- ---- ---- ---- 697.40 +7.20 690.20 1440 ---- ---- ---- ---- 692.40 +7.20 685.20 1445 ---- ---- ---- ---- 687.40 +7.20 680.20 1450 ---- ---- ---- ---- 682.40 +7.20 675.20 1455 ---- ---- ---- ---- 677.40 +7.20 670.20 1460 ---- ---- ---- ---- 672.40 +7.20 665.20 1465 ---- ---- ---- ---- 667.40 +7.20 660.20 1470 ---- ---- ---- ---- 662.40 +7.20 655.20 1475 ---- ---- ---- ---- 657.40 +7.20 650.20 1480 ---- ---- ---- ---- 652.40 +7.20 645.20 1485 ---- ---- ---- ---- 647.40 +7.20 640.20 1490 ---- ---- ---- ---- 642.40 +7.20 635.20 1495 ---- ---- ---- ---- 637.40 +7.20 630.20 1500 ---- ---- ---- ---- 632.40 +7.20 625.20 1505 ---- ---- ---- ---- 627.40 +7.20 620.20 1510 ---- ---- ---- ---- 622.40 +7.20 615.20 1515 ---- ---- ---- ---- 617.40 +7.20 610.20 1520 ---- ---- ---- ---- 612.40 +7.20 605.20 1525 ---- ---- ---- ---- 607.40 +7.20 600.20 1530 ---- ---- ---- ---- 602.40 +7.20 595.20 1535 ---- ---- ---- ---- 597.40 +7.20 590.20 1540 ---- ---- ---- ---- 592.40 +7.20 585.20 1545 ---- ---- ---- ---- 587.40 +7.20 580.20 1550 ---- ---- ---- ---- 582.40 +7.20 575.20 1555 ---- ---- ---- ---- 577.50 +7.20 570.30 1560 ---- ---- ---- ---- 572.50 +7.10 565.40 1565 ---- ---- ---- ---- 567.60 +7.10 560.50 1570 ---- ---- ---- ---- 562.70 +7.10 555.60 1575 ---- ---- ---- ---- 557.80 +7.10 550.70 1580 ---- ---- ---- ---- 552.90 +7.10 545.80 1585 ---- ---- ---- ---- 548.10 +7.10 541.00 1590 ---- ---- ---- ---- 543.20 +7.00 536.20 1595 ---- ---- ---- ---- 538.40 +7.00 531.40 1600 ---- ---- ---- ---- 533.60 +7.00 526.60 1605 ---- ---- ---- ---- 528.90 +7.00 521.90 1610 ---- ---- ---- ---- 524.10 +7.00 517.10 1615 ---- ---- ---- ---- 519.40 +7.00 512.40 1620 ---- ---- ---- ---- 514.70 +7.00 507.70 1625 ---- ---- ---- ---- 510.00 +7.00 503.00 1630 ---- ---- ---- ---- 505.30 +6.90 498.40 1635 ---- ---- ---- ---- 500.60 +6.90 493.70 1640 ---- ---- ---- ---- 496.00 +6.90 489.10 1645 ---- ---- ---- ---- 491.40 +6.90 484.50 1650 ---- ---- ---- ---- 486.80 +6.90 479.90 1655 ---- ---- ---- ---- 482.20 +6.80 475.40 1660 ---- ---- ---- ---- 477.60 +6.80 470.80 1665 ---- ---- ---- ---- 473.10 +6.80 466.30 1670 ---- ---- ---- ---- 468.50 +6.70 461.80 1675 ---- ---- ---- ---- 464.00 +6.70 457.30 1680 ---- ---- ---- ---- 459.50 +6.70 452.80 1685 ---- ---- ---- ---- 455.00 +6.60 448.40 1690 ---- ---- ---- ---- 450.60 +6.70 443.90 1695 ---- ---- ---- ---- 446.20 +6.70 439.50 1700 ---- ---- ---- ---- 441.70 +6.60 435.10 1705 ---- ---- ---- ---- 437.30 +6.50 430.80 1710 ---- ---- ---- ---- 433.00 +6.60 426.40 1715 ---- ---- ---- ---- 428.60 +6.50 422.10 1720 ---- ---- ---- ---- 424.20 +6.50 417.70 1725 ---- ---- ---- ---- 419.90 +6.50 413.40 1730 ---- ---- ---- ---- 415.60 +6.40 409.20 1735 ---- ---- ---- ---- 411.30 +6.40 404.90 1740 ---- ---- ---- ---- 407.10 +6.40 400.70 1745 ---- ---- ---- ---- 402.80 +6.40 396.40 1750 ---- ---- ---- ---- 398.60 +6.40 392.20 1755 ---- ---- ---- ---- 394.40 +6.40 388.00 1760 ---- ---- ---- ---- 390.20 +6.30 383.90 1765 ---- ---- ---- ---- 386.00 +6.30 379.70 1770 ---- ---- ---- ---- 381.90 +6.30 375.60 1775 ---- ---- ---- ---- 377.70 +6.20 371.50 1780 ---- ---- ---- ---- 373.60 +6.20 367.40 1785 ---- ---- ---- ---- 369.50 +6.10 363.40 1790 ---- ---- ---- ---- 365.40 +6.10 359.30 1795 ---- ---- ---- ---- 361.40 +6.10 355.30 1800 ---- ---- ---- ---- 357.30 +6.00 351.30 1805 ---- ---- ---- ---- 353.30 +6.00 347.30 1810 ---- ---- ---- ---- 349.30 +6.00 343.30 1815 ---- ---- ---- ---- 345.40 +6.00 339.40 1820 ---- ---- ---- ---- 341.40 +6.00 335.40 1825 ---- ---- ---- ---- 337.50 +6.00 331.50 1830 ---- ---- ---- ---- 333.60 +5.90 327.70 1835 ---- ---- ---- ---- 329.70 +5.90 323.80 1840 ---- ---- ---- ---- 325.80 +5.90 319.90 1845 ---- ---- ---- ---- 321.90 +5.80 316.10 1850 ---- ---- ---- ---- 318.10 +5.80 312.30 1855 ---- ---- ---- ---- 314.30 +5.80 308.50 1860 ---- ---- ---- ---- 310.50 +5.70 304.80 1865 ---- ---- ---- ---- 306.70 +5.60 301.10 1870 ---- ---- ---- ---- 303.00 +5.60 297.40 1875 ---- ---- ---- ---- 299.30 +5.60 293.70 1880 ---- ---- ---- ---- 295.60 +5.60 290.00 1885 ---- ---- ---- ---- 291.90 +5.50 286.40 1890 ---- ---- ---- ---- 288.30 +5.50 282.80 1895 ---- ---- ---- ---- 284.70 +5.50 279.20 1900 ---- ---- ---- ---- 281.10 +5.40 275.70 1905 ---- ---- ---- ---- 277.60 +5.50 272.10 1910 ---- ---- ---- ---- 274.00 +5.30 268.70 1915 ---- ---- ---- ---- 270.50 +5.30 265.20 1920 ---- ---- ---- ---- 267.10 +5.30 261.80 1925 ---- ---- ---- ---- 263.70 +5.30 258.40 1930 ---- ---- ---- ---- 260.30 +5.30 255.00 1935 ---- ---- ---- ---- 256.90 +5.20 251.70 1940 ---- ---- ---- ---- 253.60 +5.20 248.40 1945 ---- ---- ---- ---- 250.30 +5.10 245.20 1950 ---- ---- ---- ---- 247.00 +5.00 242.00 1955 ---- ---- ---- ---- 243.80 +5.00 238.80 1960 ---- ---- ---- ---- 240.60 +5.00 235.60 1965 ---- ---- ---- ---- 237.50 +5.00 232.50 1970 ---- ---- ---- ---- 234.40 +4.90 229.50 1975 ---- ---- ---- ---- 231.30 +4.90 226.40 1980 ---- ---- ---- ---- 228.30 +4.90 223.40 1985 ---- ---- ---- ---- 225.30 +4.80 220.50 1990 ---- ---- ---- ---- 222.30 +4.80 217.50 1995 ---- ---- ---- ---- 219.40 +4.70 214.70 2000 ---- ---- ---- ---- 216.50 +4.70 211.80 2005 ---- ---- ---- ---- 213.70 +4.70 209.00 2010 ---- ---- ---- ---- 210.90 +4.70 206.20 2015 ---- ---- ---- ---- 208.10 +4.60 203.50 2020 ---- ---- ---- ---- 205.30 +4.50 200.80 2025 ---- ---- ---- ---- 202.60 +4.50 198.10 2030 ---- ---- ---- ---- 200.00 +4.50 195.50 2035 ---- ---- ---- ---- 197.30 +4.40 192.90 2040 ---- ---- ---- ---- 194.70 +4.40 190.30 2045 ---- ---- ---- ---- 192.20 +4.40 187.80 2050 ---- ---- ---- ---- 189.60 +4.30 185.30 2055 ---- ---- ---- ---- 187.10 +4.20 182.90 2060 ---- ---- ---- ---- 184.70 +4.30 180.40 2065 ---- ---- ---- ---- 182.30 +4.20 178.10 2070 ---- ---- ---- ---- 179.90 +4.20 175.70 2075 ---- ---- ---- ---- 177.50 +4.10 173.40 2080 ---- ---- ---- ---- 175.20 +4.10 171.10 2085 ---- ---- ---- ---- 172.90 +4.00 168.90 2090 ---- ---- ---- ---- 170.70 +4.00 166.70 2095 ---- ---- ---- ---- 168.50 +4.00 164.50 2100 ---- ---- ---- ---- 166.30 +3.90 162.40 2105 ---- ---- ---- ---- 164.20 +4.00 160.20 2110 ---- ---- ---- ---- 162.10 +3.90 158.20 2115 ---- ---- ---- ---- 160.00 +3.80 156.20 2120 ---- ---- ---- ---- 158.00 +3.80 154.20 2125 ---- ---- ---- ---- 156.00 +3.80 152.20 300 2130 ---- ---- ---- ---- 154.00 +3.70 150.30 2135 ---- ---- ---- ---- 152.10 +3.70 148.40 2140 ---- ---- ---- ---- 150.20 +3.70 146.50 2145 ---- ---- ---- ---- 148.30 +3.60 144.70 2150 ---- ---- ---- ---- 146.50 +3.60 142.90 2155 ---- ---- ---- ---- 144.70 +3.50 141.20 2160 ---- ---- ---- ---- 142.90 +3.50 139.40 2165 ---- ---- ---- ---- 141.20 +3.50 137.70 2170 ---- ---- ---- ---- 139.50 +3.40 136.10 2175 ---- ---- ---- ---- 137.80 +3.40 134.40 2180 ---- ---- ---- ---- 136.20 +3.40 132.80 2185 ---- ---- ---- ---- 134.60 +3.30 131.30 2190 ---- ---- ---- ---- 133.00 +3.30 129.70 2195 ---- ---- ---- ---- 131.50 +3.30 128.20 2200 ---- ---- ---- ---- 130.00 +3.30 126.70 2205 ---- ---- ---- ---- 128.50 +3.30 125.20 2210 ---- ---- ---- ---- 127.00 +3.20 123.80 2215 ---- ---- ---- ---- 125.60 +3.20 122.40 2220 ---- ---- ---- ---- 124.10 +3.10 121.00 2225 ---- ---- ---- ---- 122.70 +3.00 119.70 2230 ---- ---- ---- ---- 121.40 +3.10 118.30 2235 ---- ---- ---- ---- 120.00 +3.00 117.00 2240 ---- ---- ---- ---- 118.70 +3.00 115.70 2245 ---- ---- ---- ---- 117.40 +3.00 114.40 2250 ---- ---- ---- ---- 116.10 +2.90 113.20 2255 ---- ---- ---- ---- 114.90 +2.90 112.00 2260 ---- ---- ---- ---- 113.60 +2.80 110.80 2265 ---- ---- ---- ---- 112.40 +2.80 109.60 2270 ---- ---- ---- ---- 111.20 +2.80 108.40 2275 ---- ---- ---- ---- 110.10 +2.80 107.30 2280 ---- ---- ---- ---- 108.90 +2.80 106.10 2285 ---- ---- ---- ---- 107.80 +2.80 105.00 2290 ---- ---- ---- ---- 106.70 +2.80 103.90 2295 ---- ---- ---- ---- 105.60 +2.70 102.90 2300 ---- ---- ---- ---- 104.50 +2.70 101.80 2305 ---- ---- ---- ---- 103.40 +2.60 100.80 2310 ---- ---- ---- ---- 102.40 +2.60 99.80 2315 ---- ---- ---- ---- 101.30 +2.60 98.70 2320 ---- ---- ---- ---- 100.30 +2.50 97.80 2325 ---- ---- ---- ---- 99.30 +2.50 96.80 2330 ---- ---- ---- ---- 98.30 +2.50 95.80 2335 ---- ---- ---- ---- 97.40 +2.50 94.90 2340 ---- ---- ---- ---- 96.40 +2.50 93.90 2345 ---- ---- ---- ---- 95.50 +2.50 93.00 2350 ---- ---- ---- ---- 94.50 +2.40 92.10 2355 ---- ---- ---- ---- 93.60 +2.40 91.20 2360 ---- ---- ---- ---- 92.70 +2.40 90.30 2365 ---- ---- ---- ---- 91.80 +2.30 89.50 2370 ---- ---- ---- ---- 91.00 +2.40 88.60 2375 ---- ---- ---- ---- 90.10 +2.30 87.80 2380 ---- ---- ---- ---- 89.20 +2.20 87.00 2385 ---- ---- ---- ---- 88.40 +2.30 86.10 2390 ---- ---- ---- ---- 87.60 +2.30 85.30 2395 ---- ---- ---- ---- 86.80 +2.30 84.50 2400 ---- ---- ---- ---- 86.00 +2.30 83.70 2405 ---- ---- ---- ---- 85.20 +2.20 83.00 2410 ---- ---- ---- ---- 84.40 +2.20 82.20 2415 ---- ---- ---- ---- 83.60 +2.10 81.50 2420 ---- ---- ---- ---- 82.90 +2.20 80.70 2425 ---- ---- ---- ---- 82.10 +2.10 80.00 2430 ---- ---- ---- ---- 81.40 +2.10 79.30 2435 ---- ---- ---- ---- 80.60 +2.00 78.60 2440 ---- ---- ---- ---- 79.90 +2.00 77.90 2450 ---- ---- ---- ---- 78.50 +2.00 76.50 2460 ---- ---- ---- ---- 77.20 +2.00 75.20 2470 ---- ---- ---- ---- 75.80 +1.90 73.90 2475 ---- ---- ---- ---- 75.20 +1.90 73.30 2480 ---- ---- ---- ---- 74.60 +2.00 72.60 2490 ---- ---- ---- ---- 73.30 +1.90 71.40 2500 ---- ---- ---- ---- 72.10 +1.90 70.20 1000 2510 ---- ---- ---- ---- 70.90 +1.80 69.10 2520 ---- ---- ---- ---- 69.70 +1.70 68.00 2525 ---- ---- ---- ---- 69.20 +1.80 67.40 2530 ---- ---- ---- ---- 68.60 +1.70 66.90 2550 ---- ---- ---- ---- 66.50 +1.70 64.80 2575 ---- ---- ---- ---- 64.00 +1.70 62.30 2600 ---- ---- ---- ---- 61.60 +1.60 60.00 2625 ---- ---- ---- ---- 59.40 +1.50 57.90 2650 ---- ---- ---- ---- 57.30 +1.40 55.90 2675 ---- ---- ---- ---- 55.40 +1.40 54.00 2700 ---- ---- ---- ---- 53.60 +1.30 52.30 700 2725 ---- ---- ---- ---- 51.90 +1.30 50.60 2750 ---- ---- ---- ---- 50.30 +1.20 49.10 2775 ---- ---- ---- ---- 48.80 +1.20 47.60 2800 ---- ---- ---- ---- 47.50 +1.20 46.30 2825 ---- ---- ---- ---- 46.20 +1.20 45.00 2850 ---- ---- ---- ---- 44.90 +1.10 43.80 2875 ---- ---- ---- ---- 43.80 +1.10 42.70 2900 ---- ---- ---- ---- 42.70 +1.00 41.70 2925 ---- ---- ---- ---- 41.70 +1.00 40.70 2950 ---- ---- ---- ---- 40.70 +1.00 39.70 2975 ---- ---- ---- ---- 39.80 +.90 38.90 3000 ---- ---- ---- ---- 39.00 +.90 38.10 3100 ---- ---- ---- ---- 36.10 +.90 35.20 3200 ---- ---- ---- ---- 33.80 +.80 33.00 3300 ---- ---- ---- ---- 32.00 +.70 31.30 3400 ---- ---- ---- ---- 30.60 +.60 30.00 3500 ---- ---- ---- ---- 29.60 +.70 28.90 OG DEC25 Gold Option CALL 1075 ---- ---- ---- ---- 1089.70 +7.20 1082.50 1100 ---- ---- ---- ---- 1064.70 +7.20 1057.50 1125 ---- ---- ---- ---- 1039.70 +7.20 1032.50 1150 ---- ---- ---- ---- 1014.70 +7.20 1007.50 1175 ---- ---- ---- ---- 989.70 +7.20 982.50 1200 ---- ---- ---- ---- 964.70 +7.20 957.50 1225 ---- ---- ---- ---- 939.70 +7.20 932.50 1250 ---- ---- ---- ---- 914.70 +7.20 907.50 1270 ---- ---- ---- ---- 894.70 +7.20 887.50 1275 ---- ---- ---- ---- 889.70 +7.20 882.50 1280 ---- ---- ---- ---- 884.70 +7.20 877.50 1290 ---- ---- ---- ---- 874.70 +7.20 867.50 1300 ---- ---- ---- ---- 864.70 +7.20 857.50 1310 ---- ---- ---- ---- 854.70 +7.20 847.50 1320 ---- ---- ---- ---- 844.70 +7.20 837.50 1325 ---- ---- ---- ---- 839.70 +7.20 832.50 1330 ---- ---- ---- ---- 834.70 +7.20 827.50 1340 ---- ---- ---- ---- 824.70 +7.20 817.50 1350 ---- ---- ---- ---- 814.70 +7.20 807.50 1360 ---- ---- ---- ---- 804.70 +7.20 797.50 1370 ---- ---- ---- ---- 794.70 +7.20 787.50 1375 ---- ---- ---- ---- 789.70 +7.20 782.50 1380 ---- ---- ---- ---- 784.70 +7.20 777.50 1385 ---- ---- ---- ---- 779.70 +7.20 772.50 1390 ---- ---- ---- ---- 774.70 +7.20 767.50 1395 ---- ---- ---- ---- 769.70 +7.20 762.50 1400 ---- ---- ---- ---- 764.70 +7.20 757.50 1405 ---- ---- ---- ---- 759.70 +7.20 752.50 1410 ---- ---- ---- ---- 754.70 +7.20 747.50 1415 ---- ---- ---- ---- 749.70 +7.20 742.50 1420 ---- ---- ---- ---- 744.70 +7.20 737.50 1425 ---- ---- ---- ---- 739.70 +7.20 732.50 1430 ---- ---- ---- ---- 734.70 +7.20 727.50 1435 ---- ---- ---- ---- 729.70 +7.20 722.50 1440 ---- ---- ---- ---- 724.70 +7.20 717.50 1445 ---- ---- ---- ---- 719.70 +7.20 712.50 1450 ---- ---- ---- ---- 714.70 +7.20 707.50 1455 ---- ---- ---- ---- 709.70 +7.20 702.50 1460 ---- ---- ---- ---- 704.70 +7.20 697.50 1465 ---- ---- ---- ---- 699.70 +7.20 692.50 1470 ---- ---- ---- ---- 694.70 +7.20 687.50 1475 ---- ---- ---- ---- 689.70 +7.20 682.50 1480 ---- ---- ---- ---- 684.70 +7.20 677.50 1485 ---- ---- ---- ---- 679.70 +7.20 672.50 1490 ---- ---- ---- ---- 674.70 +7.20 667.50 1495 ---- ---- ---- ---- 669.70 +7.20 662.50 1500 ---- ---- ---- ---- 664.70 +7.20 657.50 1505 ---- ---- ---- ---- 659.70 +7.20 652.50 1510 ---- ---- ---- ---- 654.70 +7.20 647.50 1515 ---- ---- ---- ---- 649.70 +7.20 642.50 1520 ---- ---- ---- ---- 644.70 +7.20 637.50 1525 ---- ---- ---- ---- 639.70 +7.20 632.50 1530 ---- ---- ---- ---- 634.70 +7.20 627.50 1535 ---- ---- ---- ---- 629.70 +7.20 622.50 1540 ---- ---- ---- ---- 624.70 +7.10 617.60 1545 ---- ---- ---- ---- 619.80 +7.20 612.60 1550 ---- ---- ---- ---- 614.90 +7.20 607.70 1555 ---- ---- ---- ---- 609.90 +7.10 602.80 1560 ---- ---- ---- ---- 605.10 +7.20 597.90 1565 ---- ---- ---- ---- 600.20 +7.10 593.10 1570 ---- ---- ---- ---- 595.40 +7.10 588.30 1575 ---- ---- ---- ---- 590.50 +7.00 583.50 1580 ---- ---- ---- ---- 585.80 +7.10 578.70 1585 ---- ---- ---- ---- 581.00 +7.10 573.90 1590 ---- ---- ---- ---- 576.20 +7.00 569.20 1595 ---- ---- ---- ---- 571.50 +7.00 564.50 1600 ---- ---- ---- ---- 566.80 +7.00 559.80 1605 ---- ---- ---- ---- 562.10 +7.00 555.10 1610 ---- ---- ---- ---- 557.40 +6.90 550.50 1615 ---- ---- ---- ---- 552.80 +7.00 545.80 1620 ---- ---- ---- ---- 548.20 +7.00 541.20 1625 ---- ---- ---- ---- 543.60 +6.90 536.70 1630 ---- ---- ---- ---- 539.00 +6.90 532.10 1635 ---- ---- ---- ---- 534.40 +6.90 527.50 1640 ---- ---- ---- ---- 529.90 +6.90 523.00 1645 ---- ---- ---- ---- 525.30 +6.80 518.50 1650 ---- ---- ---- ---- 520.80 +6.80 514.00 1655 ---- ---- ---- ---- 516.40 +6.80 509.60 1660 ---- ---- ---- ---- 511.90 +6.80 505.10 1665 ---- ---- ---- ---- 507.40 +6.70 500.70 1670 ---- ---- ---- ---- 503.00 +6.70 496.30 1675 ---- ---- ---- ---- 498.60 +6.70 491.90 1680 ---- ---- ---- ---- 494.20 +6.70 487.50 1685 ---- ---- ---- ---- 489.90 +6.70 483.20 1690 ---- ---- ---- ---- 485.50 +6.60 478.90 1695 ---- ---- ---- ---- 481.20 +6.60 474.60 1700 ---- ---- ---- ---- 476.90 +6.60 470.30 1705 ---- ---- ---- ---- 472.60 +6.60 466.00 1710 ---- ---- ---- ---- 468.30 +6.60 461.70 1715 ---- ---- ---- ---- 464.00 +6.50 457.50 1720 ---- ---- ---- ---- 459.80 +6.50 453.30 1725 ---- ---- ---- ---- 455.60 +6.50 449.10 1730 ---- ---- ---- ---- 451.40 +6.50 444.90 1735 ---- ---- ---- ---- 447.20 +6.40 440.80 1740 ---- ---- ---- ---- 443.00 +6.40 436.60 1745 ---- ---- ---- ---- 438.90 +6.40 432.50 1750 ---- ---- ---- ---- 434.80 +6.40 428.40 1755 ---- ---- ---- ---- 430.60 +6.30 424.30 1760 ---- ---- ---- ---- 426.60 +6.40 420.20 1765 ---- ---- ---- ---- 422.50 +6.30 416.20 1770 ---- ---- ---- ---- 418.40 +6.30 412.10 1775 ---- ---- ---- ---- 414.40 +6.30 408.10 1780 ---- ---- ---- ---- 410.40 +6.30 404.10 1785 ---- ---- ---- ---- 406.40 +6.20 400.20 1790 ---- ---- ---- ---- 402.40 +6.20 396.20 1795 ---- ---- ---- ---- 398.40 +6.20 392.20 1800 ---- ---- ---- ---- 394.40 +6.10 388.30 1805 ---- ---- ---- ---- 390.50 +6.10 384.40 1810 ---- ---- ---- ---- 386.60 +6.10 380.50 1815 ---- ---- ---- ---- 382.70 +6.10 376.60 1820 ---- ---- ---- ---- 378.80 +6.00 372.80 1825 ---- ---- ---- ---- 374.90 +6.00 368.90 1830 ---- ---- ---- ---- 371.10 +6.00 365.10 1835 ---- ---- ---- ---- 367.20 +5.90 361.30 1840 ---- ---- ---- ---- 363.40 +5.90 357.50 1845 ---- ---- ---- ---- 359.60 +5.90 353.70 1850 ---- ---- ---- ---- 355.80 +5.80 350.00 1855 ---- ---- ---- ---- 352.10 +5.90 346.20 1860 ---- ---- ---- ---- 348.30 +5.80 342.50 1865 ---- ---- ---- ---- 344.60 +5.80 338.80 1870 ---- ---- ---- ---- 340.90 +5.80 335.10 1875 ---- ---- ---- ---- 337.20 +5.80 331.40 1880 ---- ---- ---- ---- 333.50 +5.70 327.80 1885 ---- ---- ---- ---- 329.80 +5.60 324.20 1890 ---- ---- ---- ---- 326.20 +5.60 320.60 1895 ---- ---- ---- ---- 322.50 +5.50 317.00 1900 ---- ---- ---- ---- 319.00 +5.60 313.40 1905 ---- ---- ---- ---- 315.40 +5.50 309.90 1910 ---- ---- ---- ---- 311.80 +5.50 306.30 1915 ---- ---- ---- ---- 308.30 +5.50 302.80 1920 ---- ---- ---- ---- 304.80 +5.40 299.40 1925 ---- ---- ---- ---- 301.30 +5.40 295.90 1930 ---- ---- ---- ---- 297.90 +5.40 292.50 1935 ---- ---- ---- ---- 294.50 +5.30 289.20 1940 ---- ---- ---- ---- 291.10 +5.30 285.80 1945 ---- ---- ---- ---- 287.80 +5.30 282.50 1950 ---- ---- ---- ---- 284.50 +5.30 279.20 1955 ---- ---- ---- ---- 281.20 +5.20 276.00 1960 ---- ---- ---- ---- 278.00 +5.20 272.80 1965 ---- ---- ---- ---- 274.80 +5.20 269.60 1970 ---- ---- ---- ---- 271.60 +5.10 266.50 1975 ---- ---- ---- ---- 268.50 +5.10 263.40 1980 ---- ---- ---- ---- 265.40 +5.10 260.30 1985 ---- ---- ---- ---- 262.30 +5.00 257.30 1990 ---- ---- ---- ---- 259.30 +5.00 254.30 1995 ---- ---- ---- ---- 256.30 +5.00 251.30 2000 ---- ---- ---- ---- 253.30 +4.90 248.40 2005 ---- ---- ---- ---- 250.40 +4.90 245.50 2010 ---- ---- ---- ---- 247.50 +4.80 242.70 2015 ---- ---- ---- ---- 244.70 +4.80 239.90 2020 ---- ---- ---- ---- 241.80 +4.70 237.10 2025 ---- ---- ---- ---- 239.00 +4.70 234.30 2030 ---- ---- ---- ---- 236.30 +4.70 231.60 2035 ---- ---- ---- ---- 233.60 +4.70 228.90 2040 ---- ---- ---- ---- 230.90 +4.70 226.20 2045 ---- ---- ---- ---- 228.20 +4.60 223.60 2050 ---- ---- ---- ---- 225.60 +4.60 221.00 2055 ---- ---- ---- ---- 223.00 +4.60 218.40 2060 ---- ---- ---- ---- 220.40 +4.50 215.90 2065 ---- ---- ---- ---- 217.90 +4.50 213.40 2070 ---- ---- ---- ---- 215.40 +4.40 211.00 2075 ---- ---- ---- ---- 212.90 +4.40 208.50 2080 ---- ---- ---- ---- 210.50 +4.30 206.20 2085 ---- ---- ---- ---- 208.10 +4.30 203.80 2090 ---- ---- ---- ---- 205.80 +4.30 201.50 2095 ---- ---- ---- ---- 203.50 +4.30 199.20 2100 ---- ---- ---- ---- 201.20 +4.30 196.90 2105 ---- ---- ---- ---- 198.90 +4.20 194.70 2110 ---- ---- ---- ---- 196.70 +4.10 192.60 2115 ---- ---- ---- ---- 194.50 +4.10 190.40 2120 ---- ---- ---- ---- 192.40 +4.10 188.30 2125 ---- ---- ---- ---- 190.30 +4.10 186.20 2130 ---- ---- ---- ---- 188.20 +4.00 184.20 2135 ---- ---- ---- ---- 186.20 +4.00 182.20 2140 ---- ---- ---- ---- 184.10 +3.90 180.20 2145 ---- ---- ---- ---- 182.20 +4.00 178.20 2150 ---- ---- ---- ---- 180.20 +3.90 176.30 2155 ---- ---- ---- ---- 178.30 +3.80 174.50 2160 ---- ---- ---- ---- 176.40 +3.80 172.60 2165 ---- ---- ---- ---- 174.60 +3.80 170.80 2170 ---- ---- ---- ---- 172.80 +3.80 169.00 2175 ---- ---- ---- ---- 171.00 +3.70 167.30 2180 ---- ---- ---- ---- 169.20 +3.70 165.50 2185 ---- ---- ---- ---- 167.50 +3.70 163.80 2190 ---- ---- ---- ---- 165.80 +3.60 162.20 2195 ---- ---- ---- ---- 164.20 +3.70 160.50 2200 ---- ---- ---- ---- 162.50 +3.60 158.90 2205 ---- ---- ---- ---- 160.90 +3.50 157.40 2210 ---- ---- ---- ---- 159.30 +3.50 155.80 2215 ---- ---- ---- ---- 157.80 +3.50 154.30 2220 ---- ---- ---- ---- 156.30 +3.50 152.80 2225 ---- ---- ---- ---- 154.80 +3.50 151.30 2230 ---- ---- ---- ---- 153.30 +3.40 149.90 2235 ---- ---- ---- ---- 151.90 +3.40 148.50 2240 ---- ---- ---- ---- 150.40 +3.30 147.10 2245 ---- ---- ---- ---- 149.00 +3.30 145.70 2250 ---- ---- ---- ---- 147.70 +3.30 144.40 2255 ---- ---- ---- ---- 146.30 +3.30 143.00 2260 ---- ---- ---- ---- 145.00 +3.30 141.70 2265 ---- ---- ---- ---- 143.70 +3.20 140.50 2270 ---- ---- ---- ---- 142.40 +3.20 139.20 2275 ---- ---- ---- ---- 141.10 +3.10 138.00 2280 ---- ---- ---- ---- 139.90 +3.10 136.80 2285 ---- ---- ---- ---- 138.70 +3.10 135.60 2290 ---- ---- ---- ---- 137.50 +3.10 134.40 2295 ---- ---- ---- ---- 136.30 +3.10 133.20 2300 ---- ---- ---- ---- 135.10 +3.00 132.10 2305 ---- ---- ---- ---- 134.00 +3.00 131.00 2310 ---- ---- ---- ---- 132.90 +3.00 129.90 2315 ---- ---- ---- ---- 131.80 +3.00 128.80 2320 ---- ---- ---- ---- 130.70 +3.00 127.70 2325 ---- ---- ---- ---- 129.60 +2.90 126.70 2330 ---- ---- ---- ---- 128.50 +2.90 125.60 2335 ---- ---- ---- ---- 127.50 +2.90 124.60 2340 ---- ---- ---- ---- 126.50 +2.90 123.60 2345 ---- ---- ---- ---- 125.50 +2.90 122.60 2350 ---- ---- ---- ---- 124.50 +2.90 121.60 2355 ---- ---- ---- ---- 123.50 +2.80 120.70 2360 ---- ---- ---- ---- 122.50 +2.80 119.70 2365 ---- ---- ---- ---- 121.50 +2.70 118.80 2370 ---- ---- ---- ---- 120.60 +2.70 117.90 2375 ---- ---- ---- ---- 119.70 +2.70 117.00 2380 ---- ---- ---- ---- 118.70 +2.60 116.10 2385 ---- ---- ---- ---- 117.80 +2.60 115.20 2390 ---- ---- ---- ---- 116.90 +2.60 114.30 2395 ---- ---- ---- ---- 116.10 +2.70 113.40 2400 ---- ---- ---- ---- 115.20 +2.60 112.60 2405 ---- ---- ---- ---- 114.30 +2.60 111.70 2410 ---- ---- ---- ---- 113.50 +2.60 110.90 2415 ---- ---- ---- ---- 112.60 +2.50 110.10 2420 ---- ---- ---- ---- 111.80 +2.50 109.30 2425 ---- ---- ---- ---- 111.00 +2.50 108.50 2430 ---- ---- ---- ---- 110.20 +2.50 107.70 2435 ---- ---- ---- ---- 109.40 +2.50 106.90 2440 ---- ---- ---- ---- 108.60 +2.50 106.10 2445 ---- ---- ---- ---- 107.80 +2.40 105.40 2450 ---- ---- ---- ---- 107.00 +2.40 104.60 2455 ---- ---- ---- ---- 106.30 +2.40 103.90 2460 ---- ---- ---- ---- 105.50 +2.30 103.20 2470 ---- ---- ---- ---- 104.10 +2.40 101.70 2475 ---- ---- ---- ---- 103.40 +2.40 101.00 2480 ---- ---- ---- ---- 102.70 +2.40 100.30 2490 ---- ---- ---- ---- 101.30 +2.30 99.00 2500 ---- ---- ---- ---- 99.90 +2.20 97.70 2510 ---- ---- ---- ---- 98.60 +2.20 96.40 2520 ---- ---- ---- ---- 97.30 +2.20 95.10 2525 ---- ---- ---- ---- 96.70 +2.20 94.50 2530 ---- ---- ---- ---- 96.10 +2.20 93.90 2540 ---- ---- ---- ---- 94.80 +2.10 92.70 2550 ---- ---- ---- ---- 93.60 +2.10 91.50 2560 ---- ---- ---- ---- 92.50 +2.10 90.40 2575 ---- ---- ---- ---- 90.80 +2.00 88.80 2600 ---- ---- ---- ---- 88.10 +1.90 86.20 2625 ---- ---- ---- ---- 85.60 +1.90 83.70 2650 ---- ---- ---- ---- 83.30 +1.90 81.40 2675 ---- ---- ---- ---- 81.10 +1.80 79.30 2700 ---- ---- ---- ---- 79.00 +1.80 77.20 2725 ---- ---- ---- ---- 77.00 +1.70 75.30 2750 ---- ---- ---- ---- 75.20 +1.60 73.60 3000 ---- ---- ---- ---- 61.80 +1.30 60.50 5000 3500 ---- ---- ---- ---- 50.80 +.90 49.90 OG JUN26 Gold Option CALL 1325 ---- ---- ---- ---- 857.50 +7.20 850.30 1350 ---- ---- ---- ---- 832.50 +7.20 825.30 1375 ---- ---- ---- ---- 807.50 +7.20 800.30 1400 ---- ---- ---- ---- 782.50 +7.20 775.30 1425 ---- ---- ---- ---- 757.50 +7.20 750.30 1450 ---- ---- ---- ---- 732.50 +7.20 725.30 1475 ---- ---- ---- ---- 707.50 +7.20 700.30 1500 ---- ---- ---- ---- 682.60 +7.20 675.40 1520 ---- ---- ---- ---- 663.00 +7.10 655.90 1525 ---- ---- ---- ---- 658.20 +7.10 651.10 1530 ---- ---- ---- ---- 653.30 +7.10 646.20 1540 ---- ---- ---- ---- 643.70 +7.00 636.70 1550 ---- ---- ---- ---- 634.20 +7.10 627.10 1560 ---- ---- ---- ---- 624.80 +7.10 617.70 1570 ---- ---- ---- ---- 615.40 +7.00 608.40 1575 ---- ---- ---- ---- 610.70 +7.00 603.70 1580 ---- ---- ---- ---- 606.10 +7.00 599.10 1590 ---- ---- ---- ---- 596.80 +6.90 589.90 1600 ---- ---- ---- ---- 587.70 +7.00 580.70 1610 ---- ---- ---- ---- 578.60 +6.90 571.70 1615 ---- ---- ---- ---- 574.00 +6.80 567.20 1620 ---- ---- ---- ---- 569.50 +6.80 562.70 1625 ---- ---- ---- ---- 565.00 +6.80 558.20 1630 ---- ---- ---- ---- 560.60 +6.90 553.70 1635 ---- ---- ---- ---- 556.10 +6.80 549.30 1640 ---- ---- ---- ---- 551.70 +6.80 544.90 1645 ---- ---- ---- ---- 547.30 +6.80 540.50 1650 ---- ---- ---- ---- 542.90 +6.80 536.10 1655 ---- ---- ---- ---- 538.50 +6.80 531.70 1660 ---- ---- ---- ---- 534.10 +6.70 527.40 1665 ---- ---- ---- ---- 529.80 +6.80 523.00 1670 ---- ---- ---- ---- 525.40 +6.70 518.70 1675 ---- ---- ---- ---- 521.10 +6.70 514.40 1680 ---- ---- ---- ---- 516.80 +6.70 510.10 1685 ---- ---- ---- ---- 512.50 +6.60 505.90 1690 ---- ---- ---- ---- 508.30 +6.70 501.60 1695 ---- ---- ---- ---- 504.00 +6.60 497.40 1700 ---- ---- ---- ---- 499.80 +6.60 493.20 1705 ---- ---- ---- ---- 495.60 +6.60 489.00 1710 ---- ---- ---- ---- 491.40 +6.60 484.80 1715 ---- ---- ---- ---- 487.20 +6.50 480.70 1720 ---- ---- ---- ---- 483.00 +6.50 476.50 1725 ---- ---- ---- ---- 478.90 +6.50 472.40 1730 ---- ---- ---- ---- 474.70 +6.40 468.30 1735 ---- ---- ---- ---- 470.60 +6.40 464.20 1740 ---- ---- ---- ---- 466.50 +6.40 460.10 1745 ---- ---- ---- ---- 462.40 +6.40 456.00 1750 ---- ---- ---- ---- 458.40 +6.40 452.00 1755 ---- ---- ---- ---- 454.30 +6.30 448.00 1760 ---- ---- ---- ---- 450.30 +6.30 444.00 1765 ---- ---- ---- ---- 446.30 +6.30 440.00 1770 ---- ---- ---- ---- 442.30 +6.30 436.00 1775 ---- ---- ---- ---- 438.30 +6.30 432.00 1780 ---- ---- ---- ---- 434.30 +6.20 428.10 1785 ---- ---- ---- ---- 430.40 +6.20 424.20 1790 ---- ---- ---- ---- 426.50 +6.20 420.30 1795 ---- ---- ---- ---- 422.50 +6.10 416.40 1800 ---- ---- ---- ---- 418.60 +6.10 412.50 1805 ---- ---- ---- ---- 414.80 +6.10 408.70 1810 ---- ---- ---- ---- 410.90 +6.10 404.80 1815 ---- ---- ---- ---- 407.10 +6.10 401.00 1820 ---- ---- ---- ---- 403.20 +6.00 397.20 1825 ---- ---- ---- ---- 399.40 +6.00 393.40 1830 ---- ---- ---- ---- 395.60 +6.00 389.60 1835 ---- ---- ---- ---- 391.80 +5.90 385.90 1840 ---- ---- ---- ---- 388.10 +5.90 382.20 1845 ---- ---- ---- ---- 384.30 +5.90 378.40 1850 ---- ---- ---- ---- 380.60 +5.90 374.70 1855 ---- ---- ---- ---- 376.90 +5.80 371.10 1860 ---- ---- ---- ---- 373.20 +5.80 367.40 1865 ---- ---- ---- ---- 369.50 +5.80 363.70 1870 ---- ---- ---- ---- 365.90 +5.80 360.10 1875 ---- ---- ---- ---- 362.20 +5.70 356.50 1880 ---- ---- ---- ---- 358.60 +5.70 352.90 1885 ---- ---- ---- ---- 355.00 +5.70 349.30 1890 ---- ---- ---- ---- 351.40 +5.60 345.80 1895 ---- ---- ---- ---- 347.90 +5.70 342.20 1900 ---- ---- ---- ---- 344.30 +5.60 338.70 1905 ---- ---- ---- ---- 340.80 +5.60 335.20 1910 ---- ---- ---- ---- 337.30 +5.60 331.70 1915 ---- ---- ---- ---- 333.80 +5.50 328.30 1920 ---- ---- ---- ---- 330.30 +5.50 324.80 1925 ---- ---- ---- ---- 326.90 +5.50 321.40 1930 ---- ---- ---- ---- 323.50 +5.40 318.10 1935 ---- ---- ---- ---- 320.10 +5.40 314.70 1940 ---- ---- ---- ---- 316.80 +5.40 311.40 1945 ---- ---- ---- ---- 313.40 +5.30 308.10 1950 ---- ---- ---- ---- 310.10 +5.30 304.80 1955 ---- ---- ---- ---- 306.90 +5.30 301.60 1960 ---- ---- ---- ---- 303.60 +5.30 298.30 1965 ---- ---- ---- ---- 300.40 +5.20 295.20 1970 ---- ---- ---- ---- 297.20 +5.20 292.00 1975 ---- ---- ---- ---- 294.10 +5.20 288.90 1980 ---- ---- ---- ---- 291.00 +5.20 285.80 1985 ---- ---- ---- ---- 287.90 +5.10 282.80 1990 ---- ---- ---- ---- 284.80 +5.00 279.80 1995 ---- ---- ---- ---- 281.80 +5.00 276.80 2000 ---- ---- ---- ---- 278.80 +5.00 273.80 2005 ---- ---- ---- ---- 275.90 +5.00 270.90 2010 ---- ---- ---- ---- 273.00 +5.00 268.00 2015 ---- ---- ---- ---- 270.10 +4.90 265.20 2020 ---- ---- ---- ---- 267.30 +4.90 262.40 2025 ---- ---- ---- ---- 264.50 +4.90 259.60 2030 ---- ---- ---- ---- 261.70 +4.80 256.90 2035 ---- ---- ---- ---- 259.00 +4.80 254.20 2040 ---- ---- ---- ---- 256.30 +4.80 251.50 2045 ---- ---- ---- ---- 253.60 +4.70 248.90 2050 ---- ---- ---- ---- 251.00 +4.70 246.30 2055 ---- ---- ---- ---- 248.40 +4.70 243.70 2060 ---- ---- ---- ---- 245.80 +4.60 241.20 2065 ---- ---- ---- ---- 243.30 +4.60 238.70 2070 ---- ---- ---- ---- 240.80 +4.60 236.20 2075 ---- ---- ---- ---- 238.40 +4.60 233.80 2080 ---- ---- ---- ---- 235.90 +4.50 231.40 2085 ---- ---- ---- ---- 233.50 +4.50 229.00 2090 ---- ---- ---- ---- 231.10 +4.40 226.70 2095 ---- ---- ---- ---- 228.80 +4.40 224.40 2100 ---- ---- ---- ---- 226.50 +4.40 222.10 2105 ---- ---- ---- ---- 224.20 +4.30 219.90 2110 ---- ---- ---- ---- 222.00 +4.30 217.70 2115 ---- ---- ---- ---- 219.80 +4.30 215.50 2120 ---- ---- ---- ---- 217.60 +4.30 213.30 2125 ---- ---- ---- ---- 215.40 +4.20 211.20 2130 ---- ---- ---- ---- 213.30 +4.20 209.10 2135 ---- ---- ---- ---- 211.30 +4.20 207.10 2140 ---- ---- ---- ---- 209.20 +4.10 205.10 2145 ---- ---- ---- ---- 207.20 +4.10 203.10 2150 ---- ---- ---- ---- 205.20 +4.10 201.10 2155 ---- ---- ---- ---- 203.30 +4.10 199.20 2160 ---- ---- ---- ---- 201.40 +4.10 197.30 2165 ---- ---- ---- ---- 199.50 +4.00 195.50 2170 ---- ---- ---- ---- 197.60 +3.90 193.70 2175 ---- ---- ---- ---- 195.80 +3.90 191.90 2180 ---- ---- ---- ---- 194.00 +3.90 190.10 2185 ---- ---- ---- ---- 192.30 +3.90 188.40 2190 ---- ---- ---- ---- 190.60 +3.90 186.70 2195 ---- ---- ---- ---- 188.90 +3.90 185.00 2200 ---- ---- ---- ---- 187.20 +3.80 183.40 2205 ---- ---- ---- ---- 185.60 +3.80 181.80 2210 ---- ---- ---- ---- 184.00 +3.80 180.20 2215 ---- ---- ---- ---- 182.40 +3.70 178.70 2220 ---- ---- ---- ---- 180.80 +3.60 177.20 2225 ---- ---- ---- ---- 179.30 +3.60 175.70 2230 ---- ---- ---- ---- 177.80 +3.60 174.20 2235 ---- ---- ---- ---- 176.40 +3.60 172.80 2240 ---- ---- ---- ---- 174.90 +3.60 171.30 2245 ---- ---- ---- ---- 173.50 +3.50 170.00 2250 ---- ---- ---- ---- 172.10 +3.50 168.60 2255 ---- ---- ---- ---- 170.80 +3.60 167.20 2260 ---- ---- ---- ---- 169.40 +3.50 165.90 2265 ---- ---- ---- ---- 168.10 +3.50 164.60 2270 ---- ---- ---- ---- 166.80 +3.50 163.30 2275 ---- ---- ---- ---- 165.50 +3.40 162.10 2280 ---- ---- ---- ---- 164.20 +3.30 160.90 2285 ---- ---- ---- ---- 163.00 +3.40 159.60 2290 ---- ---- ---- ---- 161.80 +3.40 158.40 2295 ---- ---- ---- ---- 160.60 +3.30 157.30 2300 ---- ---- ---- ---- 159.40 +3.30 156.10 2305 ---- ---- ---- ---- 158.20 +3.20 155.00 2310 ---- ---- ---- ---- 157.10 +3.30 153.80 2315 ---- ---- ---- ---- 156.00 +3.30 152.70 2320 ---- ---- ---- ---- 154.90 +3.20 151.70 2325 ---- ---- ---- ---- 153.80 +3.20 150.60 2330 ---- ---- ---- ---- 152.70 +3.20 149.50 2335 ---- ---- ---- ---- 151.60 +3.10 148.50 2340 ---- ---- ---- ---- 150.60 +3.10 147.50 2345 ---- ---- ---- ---- 149.50 +3.00 146.50 2350 ---- ---- ---- ---- 148.50 +3.00 145.50 2355 ---- ---- ---- ---- 147.50 +3.00 144.50 2360 ---- ---- ---- ---- 146.50 +3.00 143.50 2365 ---- ---- ---- ---- 145.60 +3.00 142.60 2370 ---- ---- ---- ---- 144.60 +3.00 141.60 2375 ---- ---- ---- ---- 143.60 +2.90 140.70 2380 ---- ---- ---- ---- 142.70 +2.90 139.80 2385 ---- ---- ---- ---- 141.80 +2.90 138.90 2390 ---- ---- ---- ---- 140.90 +2.90 138.00 2395 ---- ---- ---- ---- 140.00 +2.90 137.10 2400 ---- ---- ---- ---- 139.10 +2.90 136.20 2405 ---- ---- ---- ---- 138.20 +2.90 135.30 2410 ---- ---- ---- ---- 137.30 +2.80 134.50 2415 ---- ---- ---- ---- 136.50 +2.80 133.70 2420 ---- ---- ---- ---- 135.60 +2.80 132.80 2425 ---- ---- ---- ---- 134.80 +2.80 132.00 2430 ---- ---- ---- ---- 134.00 +2.80 131.20 2435 ---- ---- ---- ---- 133.10 +2.70 130.40 2440 ---- ---- ---- ---- 132.30 +2.70 129.60 2445 ---- ---- ---- ---- 131.50 +2.70 128.80 2450 ---- ---- ---- ---- 130.80 +2.70 128.10 2455 ---- ---- ---- ---- 130.00 +2.70 127.30 2460 ---- ---- ---- ---- 129.20 +2.60 126.60 2465 ---- ---- ---- ---- 128.50 +2.70 125.80 2470 ---- ---- ---- ---- 127.70 +2.60 125.10 2475 ---- ---- ---- ---- 127.00 +2.60 124.40 2480 ---- ---- ---- ---- 126.20 +2.60 123.60 2490 ---- ---- ---- ---- 124.80 +2.60 122.20 2500 ---- ---- ---- ---- 123.40 +2.50 120.90 2510 ---- ---- ---- ---- 122.10 +2.60 119.50 2520 ---- ---- ---- ---- 120.70 +2.50 118.20 2525 ---- ---- ---- ---- 120.10 +2.50 117.60 2530 ---- ---- ---- ---- 119.40 +2.40 117.00 2540 ---- ---- ---- ---- 118.20 +2.50 115.70 2550 ---- ---- ---- ---- 116.90 +2.40 114.50 2560 ---- ---- ---- ---- 115.70 +2.30 113.40 2570 ---- ---- ---- ---- 114.50 +2.30 112.20 2575 ---- ---- ---- ---- 114.00 +2.40 111.60 2600 ---- ---- ---- ---- 111.20 +2.30 108.90 2625 ---- ---- ---- ---- 108.60 +2.20 106.40 2650 ---- ---- ---- ---- 106.10 +2.10 104.00 2675 ---- ---- ---- ---- 103.80 +2.10 101.70 2700 ---- ---- ---- ---- 101.60 +2.00 99.60 2725 ---- ---- ---- ---- 99.50 +1.90 97.60 2750 ---- ---- ---- ---- 97.60 +1.90 95.70 OG DEC26 Gold Option CALL 1350 ---- ---- ---- ---- 857.00 +7.20 849.80 1375 ---- ---- ---- ---- 832.00 +7.20 824.80 1400 ---- ---- ---- ---- 807.00 +7.20 799.80 1425 ---- ---- ---- ---- 782.00 +7.20 774.80 1450 ---- ---- ---- ---- 757.00 +7.20 749.80 1475 ---- ---- ---- ---- 732.10 +7.20 724.90 1500 ---- ---- ---- ---- 707.60 +7.20 700.40 1525 ---- ---- ---- ---- 683.60 +7.10 676.50 1530 ---- ---- ---- ---- 678.80 +7.10 671.70 1540 ---- ---- ---- ---- 669.40 +7.10 662.30 1550 ---- ---- ---- ---- 660.00 +7.00 653.00 1560 ---- ---- ---- ---- 650.70 +7.00 643.70 1570 ---- ---- ---- ---- 641.50 +7.00 634.50 1575 ---- ---- ---- ---- 636.90 +7.00 629.90 1580 ---- ---- ---- ---- 632.40 +7.00 625.40 1590 ---- ---- ---- ---- 623.30 +7.00 616.30 1600 ---- ---- ---- ---- 614.20 +6.90 607.30 1610 ---- ---- ---- ---- 605.30 +6.90 598.40 1620 ---- ---- ---- ---- 596.40 +6.90 589.50 1625 ---- ---- ---- ---- 592.00 +6.90 585.10 1630 ---- ---- ---- ---- 587.60 +6.90 580.70 1635 ---- ---- ---- ---- 583.20 +6.80 576.40 1640 ---- ---- ---- ---- 578.80 +6.80 572.00 1645 ---- ---- ---- ---- 574.50 +6.80 567.70 1650 ---- ---- ---- ---- 570.20 +6.80 563.40 1655 ---- ---- ---- ---- 565.80 +6.70 559.10 1660 ---- ---- ---- ---- 561.50 +6.70 554.80 1665 ---- ---- ---- ---- 557.30 +6.80 550.50 1670 ---- ---- ---- ---- 553.00 +6.70 546.30 1675 ---- ---- ---- ---- 548.70 +6.70 542.00 1680 ---- ---- ---- ---- 544.50 +6.70 537.80 1685 ---- ---- ---- ---- 540.30 +6.70 533.60 1690 ---- ---- ---- ---- 536.10 +6.70 529.40 1695 ---- ---- ---- ---- 531.90 +6.60 525.30 1700 ---- ---- ---- ---- 527.70 +6.60 521.10 1705 ---- ---- ---- ---- 523.60 +6.60 517.00 1710 ---- ---- ---- ---- 519.40 +6.60 512.80 1715 ---- ---- ---- ---- 515.30 +6.60 508.70 1720 ---- ---- ---- ---- 511.20 +6.50 504.70 1725 ---- ---- ---- ---- 507.10 +6.50 500.60 1730 ---- ---- ---- ---- 503.00 +6.50 496.50 1735 ---- ---- ---- ---- 499.00 +6.50 492.50 1740 ---- ---- ---- ---- 494.90 +6.40 488.50 1745 ---- ---- ---- ---- 490.90 +6.40 484.50 1750 ---- ---- ---- ---- 486.90 +6.40 480.50 1755 ---- ---- ---- ---- 482.90 +6.40 476.50 1760 ---- ---- ---- ---- 478.90 +6.40 472.50 1765 ---- ---- ---- ---- 474.90 +6.30 468.60 1770 ---- ---- ---- ---- 471.00 +6.30 464.70 1775 ---- ---- ---- ---- 467.10 +6.40 460.70 1780 ---- ---- ---- ---- 463.10 +6.20 456.90 1785 ---- ---- ---- ---- 459.20 +6.20 453.00 1790 ---- ---- ---- ---- 455.40 +6.30 449.10 1795 ---- ---- ---- ---- 451.50 +6.20 445.30 1800 ---- ---- ---- ---- 447.60 +6.20 441.40 1805 ---- ---- ---- ---- 443.80 +6.20 437.60 1810 ---- ---- ---- ---- 440.00 +6.20 433.80 1815 ---- ---- ---- ---- 436.20 +6.20 430.00 1820 ---- ---- ---- ---- 432.40 +6.10 426.30 1825 ---- ---- ---- ---- 428.60 +6.10 422.50 1830 ---- ---- ---- ---- 424.80 +6.00 418.80 1835 ---- ---- ---- ---- 421.10 +6.00 415.10 1840 ---- ---- ---- ---- 417.40 +6.00 411.40 1845 ---- ---- ---- ---- 413.70 +6.00 407.70 1850 ---- ---- ---- ---- 410.00 +6.00 404.00 1855 ---- ---- ---- ---- 406.30 +6.00 400.30 1860 ---- ---- ---- ---- 402.60 +5.90 396.70 1865 ---- ---- ---- ---- 399.00 +5.90 393.10 1870 ---- ---- ---- ---- 395.40 +5.90 389.50 1875 ---- ---- ---- ---- 391.70 +5.80 385.90 1880 ---- ---- ---- ---- 388.10 +5.80 382.30 1885 ---- ---- ---- ---- 384.60 +5.80 378.80 1890 ---- ---- ---- ---- 381.00 +5.80 375.20 1895 ---- ---- ---- ---- 377.40 +5.70 371.70 1900 ---- ---- ---- ---- 373.90 +5.70 368.20 1905 ---- ---- ---- ---- 370.40 +5.70 364.70 1910 ---- ---- ---- ---- 366.90 +5.70 361.20 1915 ---- ---- ---- ---- 363.40 +5.60 357.80 1920 ---- ---- ---- ---- 359.90 +5.60 354.30 1925 ---- ---- ---- ---- 356.50 +5.60 350.90 1930 ---- ---- ---- ---- 353.10 +5.60 347.50 1935 ---- ---- ---- ---- 349.70 +5.60 344.10 1940 ---- ---- ---- ---- 346.30 +5.50 340.80 1945 ---- ---- ---- ---- 342.90 +5.50 337.40 1950 ---- ---- ---- ---- 339.60 +5.50 334.10 1955 ---- ---- ---- ---- 336.30 +5.50 330.80 1960 ---- ---- ---- ---- 333.00 +5.40 327.60 1965 ---- ---- ---- ---- 329.70 +5.40 324.30 1970 ---- ---- ---- ---- 326.50 +5.40 321.10 1975 ---- ---- ---- ---- 323.30 +5.40 317.90 1980 ---- ---- ---- ---- 320.10 +5.30 314.80 1985 ---- ---- ---- ---- 316.90 +5.20 311.70 1990 ---- ---- ---- ---- 313.80 +5.20 308.60 1995 ---- ---- ---- ---- 310.70 +5.20 305.50 2000 ---- ---- ---- ---- 307.70 +5.20 302.50 2005 ---- ---- ---- ---- 304.60 +5.10 299.50 2010 ---- ---- ---- ---- 301.70 +5.20 296.50 2015 ---- ---- ---- ---- 298.70 +5.10 293.60 2020 ---- ---- ---- ---- 295.80 +5.10 290.70 2025 ---- ---- ---- ---- 292.90 +5.00 287.90 2030 ---- ---- ---- ---- 290.00 +5.00 285.00 2035 ---- ---- ---- ---- 287.20 +4.90 282.30 2040 ---- ---- ---- ---- 284.40 +4.90 279.50 2045 ---- ---- ---- ---- 281.70 +4.90 276.80 2050 ---- ---- ---- ---- 279.00 +4.90 274.10 2055 ---- ---- ---- ---- 276.30 +4.90 271.40 2060 ---- ---- ---- ---- 273.70 +4.90 268.80 2065 ---- ---- ---- ---- 271.00 +4.70 266.30 2070 ---- ---- ---- ---- 268.50 +4.80 263.70 2075 ---- ---- ---- ---- 265.90 +4.70 261.20 2080 ---- ---- ---- ---- 263.40 +4.70 258.70 2085 ---- ---- ---- ---- 261.00 +4.70 256.30 2090 ---- ---- ---- ---- 258.50 +4.60 253.90 2095 ---- ---- ---- ---- 256.10 +4.60 251.50 2100 ---- ---- ---- ---- 253.70 +4.60 249.10 2105 ---- ---- ---- ---- 251.40 +4.60 246.80 2110 ---- ---- ---- ---- 249.00 +4.50 244.50 2115 ---- ---- ---- ---- 246.80 +4.50 242.30 2120 ---- ---- ---- ---- 244.50 +4.50 240.00 2125 ---- ---- ---- ---- 242.30 +4.50 237.80 2130 ---- ---- ---- ---- 240.10 +4.40 235.70 2135 ---- ---- ---- ---- 237.90 +4.40 233.50 2140 ---- ---- ---- ---- 235.80 +4.40 231.40 2145 ---- ---- ---- ---- 233.70 +4.40 229.30 2150 ---- ---- ---- ---- 231.60 +4.30 227.30 2155 ---- ---- ---- ---- 229.60 +4.30 225.30 2160 ---- ---- ---- ---- 227.60 +4.30 223.30 2165 ---- ---- ---- ---- 225.60 +4.20 221.40 2170 ---- ---- ---- ---- 223.70 +4.20 219.50 2175 ---- ---- ---- ---- 221.70 +4.10 217.60 2180 ---- ---- ---- ---- 219.90 +4.20 215.70 2185 ---- ---- ---- ---- 218.00 +4.10 213.90 2190 ---- ---- ---- ---- 216.20 +4.10 212.10 2195 ---- ---- ---- ---- 214.40 +4.00 210.40 2200 ---- ---- ---- ---- 212.70 +4.00 208.70 2205 ---- ---- ---- ---- 211.00 +4.00 207.00 2210 ---- ---- ---- ---- 209.30 +4.00 205.30 2215 ---- ---- ---- ---- 207.60 +3.90 203.70 2220 ---- ---- ---- ---- 206.00 +3.90 202.10 2225 ---- ---- ---- ---- 204.40 +3.90 200.50 2230 ---- ---- ---- ---- 202.90 +3.90 199.00 2235 ---- ---- ---- ---- 201.30 +3.80 197.50 2240 ---- ---- ---- ---- 199.80 +3.80 196.00 2245 ---- ---- ---- ---- 198.30 +3.80 194.50 2250 ---- ---- ---- ---- 196.90 +3.80 193.10 2255 ---- ---- ---- ---- 195.40 +3.70 191.70 2260 ---- ---- ---- ---- 194.00 +3.70 190.30 2265 ---- ---- ---- ---- 192.70 +3.70 189.00 2270 ---- ---- ---- ---- 191.30 +3.70 187.60 2275 ---- ---- ---- ---- 190.00 +3.70 186.30 2280 ---- ---- ---- ---- 188.70 +3.70 185.00 2285 ---- ---- ---- ---- 187.40 +3.60 183.80 2290 ---- ---- ---- ---- 186.10 +3.60 182.50 2295 ---- ---- ---- ---- 184.90 +3.60 181.30 2300 ---- ---- ---- ---- 183.60 +3.50 180.10 2305 ---- ---- ---- ---- 182.40 +3.50 178.90 2310 ---- ---- ---- ---- 181.20 +3.50 177.70 2315 ---- ---- ---- ---- 180.10 +3.50 176.60 2320 ---- ---- ---- ---- 178.90 +3.40 175.50 2325 ---- ---- ---- ---- 177.80 +3.40 174.40 2330 ---- ---- ---- ---- 176.70 +3.40 173.30 2335 ---- ---- ---- ---- 175.60 +3.40 172.20 2340 ---- ---- ---- ---- 174.50 +3.40 171.10 2345 ---- ---- ---- ---- 173.50 +3.40 170.10 2350 ---- ---- ---- ---- 172.40 +3.30 169.10 2355 ---- ---- ---- ---- 171.40 +3.30 168.10 2360 ---- ---- ---- ---- 170.40 +3.30 167.10 2365 ---- ---- ---- ---- 169.40 +3.30 166.10 2370 ---- ---- ---- ---- 168.40 +3.30 165.10 2375 ---- ---- ---- ---- 167.40 +3.20 164.20 2380 ---- ---- ---- ---- 166.40 +3.20 163.20 2385 ---- ---- ---- ---- 165.50 +3.20 162.30 2390 ---- ---- ---- ---- 164.60 +3.20 161.40 2395 ---- ---- ---- ---- 163.60 +3.10 160.50 2400 ---- ---- ---- ---- 162.70 +3.10 159.60 2405 ---- ---- ---- ---- 161.80 +3.10 158.70 2410 ---- ---- ---- ---- 161.00 +3.10 157.90 2415 ---- ---- ---- ---- 160.10 +3.10 157.00 2420 ---- ---- ---- ---- 159.20 +3.10 156.10 2425 ---- ---- ---- ---- 158.40 +3.10 155.30 2430 ---- ---- ---- ---- 157.50 +3.00 154.50 2435 ---- ---- ---- ---- 156.70 +3.00 153.70 2440 ---- ---- ---- ---- 155.90 +3.00 152.90 2445 ---- ---- ---- ---- 155.00 +2.90 152.10 2450 ---- ---- ---- ---- 154.20 +2.90 151.30 2455 ---- ---- ---- ---- 153.40 +2.90 150.50 2460 ---- ---- ---- ---- 152.70 +3.00 149.70 2465 ---- ---- ---- ---- 151.90 +2.90 149.00 2470 ---- ---- ---- ---- 151.10 +2.90 148.20 2475 ---- ---- ---- ---- 150.40 +2.90 147.50 2480 ---- ---- ---- ---- 149.60 +2.80 146.80 2485 ---- ---- ---- ---- 148.90 +2.90 146.00 2490 ---- ---- ---- ---- 148.20 +2.90 145.30 2495 ---- ---- ---- ---- 147.40 +2.80 144.60 2500 ---- ---- ---- ---- 146.70 +2.80 143.90 2510 ---- ---- ---- ---- 145.30 +2.70 142.60 2520 ---- ---- ---- ---- 144.00 +2.80 141.20 2525 ---- ---- ---- ---- 143.30 +2.70 140.60 2530 ---- ---- ---- ---- 142.60 +2.70 139.90 2540 ---- ---- ---- ---- 141.30 +2.60 138.70 2550 ---- ---- ---- ---- 140.10 +2.70 137.40 2560 ---- ---- ---- ---- 138.80 +2.60 136.20 2570 ---- ---- ---- ---- 137.60 +2.60 135.00 2575 ---- ---- ---- ---- 137.00 +2.60 134.40 2580 ---- ---- ---- ---- 136.50 +2.60 133.90 2590 ---- ---- ---- ---- 135.30 +2.50 132.80 2600 ---- ---- ---- ---- 134.20 +2.50 131.70 2625 ---- ---- ---- ---- 131.50 +2.50 129.00 2650 ---- ---- ---- ---- 129.00 +2.50 126.50 2675 ---- ---- ---- ---- 126.60 +2.40 124.20 2700 ---- ---- ---- ---- 124.30 +2.30 122.00 2725 ---- ---- ---- ---- 122.20 +2.20 120.00 2750 ---- ---- ---- ---- 120.20 +2.20 118.00 2775 ---- ---- ---- ---- 118.40 +2.20 116.20 2800 ---- ---- ---- ---- 116.60 +2.10 114.50 OG JUN27 Gold Option CALL 1350 ---- ---- ---- ---- 871.70 +7.20 864.50 1375 ---- ---- ---- ---- 846.70 +7.20 839.50 1400 ---- ---- ---- ---- 821.70 +7.20 814.50 1425 ---- ---- ---- ---- 796.70 +7.20 789.50 1450 ---- ---- ---- ---- 771.80 +7.20 764.60 1475 ---- ---- ---- ---- 747.30 +7.20 740.10 1500 ---- ---- ---- ---- 723.30 +7.20 716.10 1525 ---- ---- ---- ---- 699.70 +7.10 692.60 1550 ---- ---- ---- ---- 676.60 +7.10 669.50 1560 ---- ---- ---- ---- 667.50 +7.10 660.40 1570 ---- ---- ---- ---- 658.40 +7.00 651.40 1575 ---- ---- ---- ---- 653.90 +7.00 646.90 1580 ---- ---- ---- ---- 649.40 +7.00 642.40 1590 ---- ---- ---- ---- 640.50 +7.00 633.50 1600 ---- ---- ---- ---- 631.60 +6.90 624.70 1610 ---- ---- ---- ---- 622.90 +7.00 615.90 1620 ---- ---- ---- ---- 614.10 +6.90 607.20 1625 ---- ---- ---- ---- 609.80 +6.90 602.90 1630 ---- ---- ---- ---- 605.50 +6.90 598.60 1640 ---- ---- ---- ---- 596.90 +6.90 590.00 1650 ---- ---- ---- ---- 588.30 +6.80 581.50 1655 ---- ---- ---- ---- 584.10 +6.80 577.30 1660 ---- ---- ---- ---- 579.90 +6.80 573.10 1665 ---- ---- ---- ---- 575.70 +6.80 568.90 1670 ---- ---- ---- ---- 571.50 +6.80 564.70 1675 ---- ---- ---- ---- 567.30 +6.70 560.60 1680 ---- ---- ---- ---- 563.10 +6.70 556.40 1685 ---- ---- ---- ---- 559.00 +6.70 552.30 1690 ---- ---- ---- ---- 554.80 +6.60 548.20 1695 ---- ---- ---- ---- 550.70 +6.60 544.10 1700 ---- ---- ---- ---- 546.60 +6.60 540.00 1705 ---- ---- ---- ---- 542.50 +6.60 535.90 1710 ---- ---- ---- ---- 538.50 +6.60 531.90 1715 ---- ---- ---- ---- 534.40 +6.60 527.80 1720 ---- ---- ---- ---- 530.40 +6.60 523.80 1725 ---- ---- ---- ---- 526.30 +6.50 519.80 1730 ---- ---- ---- ---- 522.30 +6.50 515.80 1735 ---- ---- ---- ---- 518.30 +6.50 511.80 1740 ---- ---- ---- ---- 514.30 +6.40 507.90 1745 ---- ---- ---- ---- 510.40 +6.50 503.90 1750 ---- ---- ---- ---- 506.40 +6.40 500.00 1755 ---- ---- ---- ---- 502.50 +6.40 496.10 1760 ---- ---- ---- ---- 498.60 +6.40 492.20 1765 ---- ---- ---- ---- 494.70 +6.40 488.30 1770 ---- ---- ---- ---- 490.80 +6.40 484.40 1775 ---- ---- ---- ---- 486.90 +6.30 480.60 1780 ---- ---- ---- ---- 483.10 +6.40 476.70 1785 ---- ---- ---- ---- 479.20 +6.30 472.90 1790 ---- ---- ---- ---- 475.40 +6.30 469.10 1795 ---- ---- ---- ---- 471.60 +6.30 465.30 1800 ---- ---- ---- ---- 467.80 +6.30 461.50 1805 ---- ---- ---- ---- 464.00 +6.20 457.80 1810 ---- ---- ---- ---- 460.20 +6.20 454.00 1815 ---- ---- ---- ---- 456.50 +6.20 450.30 1820 ---- ---- ---- ---- 452.70 +6.10 446.60 1825 ---- ---- ---- ---- 449.00 +6.10 442.90 1830 ---- ---- ---- ---- 445.30 +6.10 439.20 1835 ---- ---- ---- ---- 441.60 +6.10 435.50 1840 ---- ---- ---- ---- 437.90 +6.00 431.90 1845 ---- ---- ---- ---- 434.30 +6.10 428.20 1850 ---- ---- ---- ---- 430.60 +6.00 424.60 1855 ---- ---- ---- ---- 427.00 +6.00 421.00 1860 ---- ---- ---- ---- 423.40 +6.00 417.40 1865 ---- ---- ---- ---- 419.80 +6.00 413.80 1870 ---- ---- ---- ---- 416.20 +6.00 410.20 1875 ---- ---- ---- ---- 412.60 +5.90 406.70 1880 ---- ---- ---- ---- 409.00 +5.80 403.20 1885 ---- ---- ---- ---- 405.50 +5.90 399.60 1890 ---- ---- ---- ---- 402.00 +5.90 396.10 1895 ---- ---- ---- ---- 398.50 +5.90 392.60 1900 ---- ---- ---- ---- 395.00 +5.80 389.20 1905 ---- ---- ---- ---- 391.50 +5.80 385.70 1910 ---- ---- ---- ---- 388.00 +5.70 382.30 1915 ---- ---- ---- ---- 384.60 +5.80 378.80 1920 ---- ---- ---- ---- 381.10 +5.70 375.40 1925 ---- ---- ---- ---- 377.70 +5.70 372.00 1930 ---- ---- ---- ---- 374.30 +5.60 368.70 1935 ---- ---- ---- ---- 370.90 +5.60 365.30 1940 ---- ---- ---- ---- 367.50 +5.50 362.00 1945 ---- ---- ---- ---- 364.20 +5.60 358.60 1950 ---- ---- ---- ---- 360.90 +5.60 355.30 1955 ---- ---- ---- ---- 357.60 +5.60 352.00 1960 ---- ---- ---- ---- 354.30 +5.50 348.80 1965 ---- ---- ---- ---- 351.00 +5.50 345.50 1970 ---- ---- ---- ---- 347.80 +5.50 342.30 1975 ---- ---- ---- ---- 344.50 +5.40 339.10 1980 ---- ---- ---- ---- 341.40 +5.40 336.00 1985 ---- ---- ---- ---- 338.20 +5.40 332.80 1990 ---- ---- ---- ---- 335.10 +5.40 329.70 1995 ---- ---- ---- ---- 331.90 +5.30 326.60 2000 ---- ---- ---- ---- 328.90 +5.30 323.60 2005 ---- ---- ---- ---- 325.80 +5.20 320.60 2010 ---- ---- ---- ---- 322.80 +5.20 317.60 2015 ---- ---- ---- ---- 319.80 +5.20 314.60 2020 ---- ---- ---- ---- 316.90 +5.20 311.70 2025 ---- ---- ---- ---- 314.00 +5.20 308.80 2030 ---- ---- ---- ---- 311.10 +5.10 306.00 2035 ---- ---- ---- ---- 308.20 +5.00 303.20 2040 ---- ---- ---- ---- 305.40 +5.00 300.40 2045 ---- ---- ---- ---- 302.60 +5.00 297.60 2050 ---- ---- ---- ---- 299.90 +5.00 294.90 2055 ---- ---- ---- ---- 297.20 +5.00 292.20 2060 ---- ---- ---- ---- 294.50 +4.90 289.60 2065 ---- ---- ---- ---- 291.90 +5.00 286.90 2070 ---- ---- ---- ---- 289.30 +4.90 284.40 2075 ---- ---- ---- ---- 286.70 +4.90 281.80 2080 ---- ---- ---- ---- 284.20 +4.90 279.30 2085 ---- ---- ---- ---- 281.70 +4.90 276.80 2090 ---- ---- ---- ---- 279.20 +4.80 274.40 2095 ---- ---- ---- ---- 276.70 +4.70 272.00 2100 ---- ---- ---- ---- 274.30 +4.70 269.60 2105 ---- ---- ---- ---- 272.00 +4.70 267.30 2110 ---- ---- ---- ---- 269.60 +4.60 265.00 2115 ---- ---- ---- ---- 267.30 +4.60 262.70 2120 ---- ---- ---- ---- 265.00 +4.60 260.40 2125 ---- ---- ---- ---- 262.80 +4.60 258.20 2130 ---- ---- ---- ---- 260.60 +4.60 256.00 2135 ---- ---- ---- ---- 258.40 +4.60 253.80 2140 ---- ---- ---- ---- 256.20 +4.50 251.70 2145 ---- ---- ---- ---- 254.10 +4.50 249.60 2150 ---- ---- ---- ---- 252.00 +4.50 247.50 2155 ---- ---- ---- ---- 249.90 +4.40 245.50 2160 ---- ---- ---- ---- 247.90 +4.40 243.50 2165 ---- ---- ---- ---- 245.90 +4.40 241.50 2170 ---- ---- ---- ---- 243.90 +4.30 239.60 2175 ---- ---- ---- ---- 242.00 +4.40 237.60 2180 ---- ---- ---- ---- 240.00 +4.20 235.80 2185 ---- ---- ---- ---- 238.20 +4.30 233.90 2190 ---- ---- ---- ---- 236.30 +4.20 232.10 2195 ---- ---- ---- ---- 234.50 +4.20 230.30 2200 ---- ---- ---- ---- 232.70 +4.20 228.50 2205 ---- ---- ---- ---- 231.00 +4.20 226.80 2210 ---- ---- ---- ---- 229.30 +4.20 225.10 2215 ---- ---- ---- ---- 227.60 +4.10 223.50 2220 ---- ---- ---- ---- 225.90 +4.10 221.80 2225 ---- ---- ---- ---- 224.30 +4.10 220.20 2230 ---- ---- ---- ---- 222.70 +4.00 218.70 2235 ---- ---- ---- ---- 221.10 +4.00 217.10 2240 ---- ---- ---- ---- 219.60 +4.00 215.60 2245 ---- ---- ---- ---- 218.10 +4.00 214.10 2250 ---- ---- ---- ---- 216.60 +3.90 212.70 2255 ---- ---- ---- ---- 215.20 +4.00 211.20 2260 ---- ---- ---- ---- 213.70 +3.90 209.80 2265 ---- ---- ---- ---- 212.30 +3.80 208.50 2270 ---- ---- ---- ---- 211.00 +3.90 207.10 2275 ---- ---- ---- ---- 209.60 +3.80 205.80 2280 ---- ---- ---- ---- 208.30 +3.80 204.50 2285 ---- ---- ---- ---- 207.00 +3.80 203.20 2290 ---- ---- ---- ---- 205.70 +3.70 202.00 2295 ---- ---- ---- ---- 204.50 +3.80 200.70 2300 ---- ---- ---- ---- 203.20 +3.70 199.50 2305 ---- ---- ---- ---- 202.00 +3.70 198.30 2310 ---- ---- ---- ---- 200.80 +3.70 197.10 2315 ---- ---- ---- ---- 199.70 +3.70 196.00 2320 ---- ---- ---- ---- 198.50 +3.60 194.90 2325 ---- ---- ---- ---- 197.40 +3.60 193.80 2330 ---- ---- ---- ---- 196.30 +3.60 192.70 2335 ---- ---- ---- ---- 195.20 +3.60 191.60 2340 ---- ---- ---- ---- 194.10 +3.60 190.50 2345 ---- ---- ---- ---- 193.00 +3.50 189.50 2350 ---- ---- ---- ---- 192.00 +3.60 188.40 2355 ---- ---- ---- ---- 190.90 +3.50 187.40 2360 ---- ---- ---- ---- 189.90 +3.50 186.40 2365 ---- ---- ---- ---- 188.90 +3.40 185.50 2370 ---- ---- ---- ---- 187.90 +3.40 184.50 2375 ---- ---- ---- ---- 187.00 +3.50 183.50 2380 ---- ---- ---- ---- 186.00 +3.40 182.60 2385 ---- ---- ---- ---- 185.10 +3.40 181.70 2390 ---- ---- ---- ---- 184.20 +3.40 180.80 2395 ---- ---- ---- ---- 183.20 +3.30 179.90 2400 ---- ---- ---- ---- 182.30 +3.30 179.00 2405 ---- ---- ---- ---- 181.40 +3.30 178.10 2410 ---- ---- ---- ---- 180.60 +3.30 177.30 2415 ---- ---- ---- ---- 179.70 +3.30 176.40 2420 ---- ---- ---- ---- 178.80 +3.20 175.60 2425 ---- ---- ---- ---- 178.00 +3.30 174.70 2430 ---- ---- ---- ---- 177.20 +3.30 173.90 2435 ---- ---- ---- ---- 176.30 +3.20 173.10 2440 ---- ---- ---- ---- 175.50 +3.20 172.30 2445 ---- ---- ---- ---- 174.70 +3.20 171.50 2450 ---- ---- ---- ---- 173.90 +3.20 170.70 2455 ---- ---- ---- ---- 173.10 +3.10 170.00 2460 ---- ---- ---- ---- 172.40 +3.20 169.20 2465 ---- ---- ---- ---- 171.60 +3.10 168.50 2470 ---- ---- ---- ---- 170.80 +3.10 167.70 2475 ---- ---- ---- ---- 170.10 +3.10 167.00 2480 ---- ---- ---- ---- 169.30 +3.00 166.30 2485 ---- ---- ---- ---- 168.60 +3.10 165.50 2490 ---- ---- ---- ---- 167.90 +3.10 164.80 2495 ---- ---- ---- ---- 167.20 +3.10 164.10 2500 ---- ---- ---- ---- 166.50 +3.00 163.50 2505 ---- ---- ---- ---- 165.80 +3.00 162.80 2510 ---- ---- ---- ---- 165.10 +3.00 162.10 2515 ---- ---- ---- ---- 164.40 +3.00 161.40 2520 ---- ---- ---- ---- 163.70 +2.90 160.80 2525 ---- ---- ---- ---- 163.10 +3.00 160.10 2530 ---- ---- ---- ---- 162.40 +2.90 159.50 2540 ---- ---- ---- ---- 161.10 +2.90 158.20 2550 ---- ---- ---- ---- 159.90 +2.90 157.00 2560 ---- ---- ---- ---- 158.70 +2.90 155.80 2570 ---- ---- ---- ---- 157.50 +2.90 154.60 2575 ---- ---- ---- ---- 156.90 +2.90 154.00 2580 ---- ---- ---- ---- 156.30 +2.80 153.50 2590 ---- ---- ---- ---- 155.10 +2.70 152.40 2600 ---- ---- ---- ---- 154.00 +2.70 151.30 2610 ---- ---- ---- ---- 153.00 +2.80 150.20 2625 ---- ---- ---- ---- 151.40 +2.70 148.70 2650 ---- ---- ---- ---- 148.90 +2.70 146.20 2675 ---- ---- ---- ---- 146.50 +2.60 143.90 2700 ---- ---- ---- ---- 144.30 +2.60 141.70 2725 ---- ---- ---- ---- 142.20 +2.50 139.70 2750 ---- ---- ---- ---- 140.20 +2.40 137.80 2775 ---- ---- ---- ---- 138.40 +2.40 136.00 2800 ---- ---- ---- ---- 136.60 +2.30 134.30 OG DEC27 Gold Option CALL 1375 ---- ---- ---- ---- 869.20 +7.20 862.00 1400 ---- ---- ---- ---- 844.20 +7.20 837.00 1425 ---- ---- ---- ---- 819.20 +7.20 812.00 1450 ---- ---- ---- ---- 794.50 +7.20 787.30 1475 ---- ---- ---- ---- 770.30 +7.20 763.10 1500 ---- ---- ---- ---- 746.60 +7.20 739.40 1525 ---- ---- ---- ---- 723.30 +7.20 716.10 1550 ---- ---- ---- ---- 700.40 +7.10 693.30 1570 ---- ---- ---- ---- 682.40 +7.00 675.40 1575 ---- ---- ---- ---- 678.00 +7.00 671.00 1580 ---- ---- ---- ---- 673.50 +7.00 666.50 1590 ---- ---- ---- ---- 664.70 +7.00 657.70 1600 ---- ---- ---- ---- 656.00 +7.00 649.00 1610 ---- ---- ---- ---- 647.30 +7.00 640.30 1620 ---- ---- ---- ---- 638.60 +6.90 631.70 1625 ---- ---- ---- ---- 634.40 +7.00 627.40 1630 ---- ---- ---- ---- 630.10 +6.90 623.20 1640 ---- ---- ---- ---- 621.60 +6.90 614.70 1650 ---- ---- ---- ---- 613.10 +6.80 606.30 1660 ---- ---- ---- ---- 604.80 +6.90 597.90 1670 ---- ---- ---- ---- 596.40 +6.70 589.70 1675 ---- ---- ---- ---- 592.30 +6.80 585.50 1680 ---- ---- ---- ---- 588.20 +6.80 581.40 1685 ---- ---- ---- ---- 584.10 +6.80 577.30 1690 ---- ---- ---- ---- 580.00 +6.70 573.30 1695 ---- ---- ---- ---- 575.90 +6.70 569.20 1700 ---- ---- ---- ---- 571.90 +6.70 565.20 1705 ---- ---- ---- ---- 567.80 +6.70 561.10 1710 ---- ---- ---- ---- 563.80 +6.70 557.10 1715 ---- ---- ---- ---- 559.80 +6.70 553.10 1720 ---- ---- ---- ---- 555.80 +6.70 549.10 1725 ---- ---- ---- ---- 551.80 +6.60 545.20 1730 ---- ---- ---- ---- 547.80 +6.60 541.20 1735 ---- ---- ---- ---- 543.90 +6.60 537.30 1740 ---- ---- ---- ---- 539.90 +6.50 533.40 1745 ---- ---- ---- ---- 536.00 +6.50 529.50 1750 ---- ---- ---- ---- 532.10 +6.50 525.60 1755 ---- ---- ---- ---- 528.20 +6.50 521.70 1760 ---- ---- ---- ---- 524.30 +6.50 517.80 1765 ---- ---- ---- ---- 520.40 +6.40 514.00 1770 ---- ---- ---- ---- 516.60 +6.50 510.10 1775 ---- ---- ---- ---- 512.70 +6.40 506.30 1780 ---- ---- ---- ---- 508.90 +6.40 502.50 1785 ---- ---- ---- ---- 505.10 +6.40 498.70 1790 ---- ---- ---- ---- 501.30 +6.40 494.90 1795 ---- ---- ---- ---- 497.50 +6.30 491.20 1800 ---- ---- ---- ---- 493.80 +6.40 487.40 1805 ---- ---- ---- ---- 490.00 +6.30 483.70 1810 ---- ---- ---- ---- 486.30 +6.30 480.00 1815 ---- ---- ---- ---- 482.50 +6.20 476.30 1820 ---- ---- ---- ---- 478.80 +6.20 472.60 1825 ---- ---- ---- ---- 475.10 +6.20 468.90 1830 ---- ---- ---- ---- 471.50 +6.20 465.30 1835 ---- ---- ---- ---- 467.80 +6.20 461.60 1840 ---- ---- ---- ---- 464.10 +6.10 458.00 1845 ---- ---- ---- ---- 460.50 +6.10 454.40 1850 ---- ---- ---- ---- 456.90 +6.10 450.80 1855 ---- ---- ---- ---- 453.30 +6.10 447.20 1860 ---- ---- ---- ---- 449.70 +6.10 443.60 1865 ---- ---- ---- ---- 446.10 +6.10 440.00 1870 ---- ---- ---- ---- 442.50 +6.00 436.50 1875 ---- ---- ---- ---- 439.00 +6.00 433.00 1880 ---- ---- ---- ---- 435.40 +5.90 429.50 1885 ---- ---- ---- ---- 431.90 +5.90 426.00 1890 ---- ---- ---- ---- 428.40 +5.90 422.50 1895 ---- ---- ---- ---- 424.90 +5.90 419.00 1900 ---- ---- ---- ---- 421.40 +5.90 415.50 1905 ---- ---- ---- ---- 418.00 +5.90 412.10 1910 ---- ---- ---- ---- 414.50 +5.80 408.70 1915 ---- ---- ---- ---- 411.10 +5.80 405.30 1920 ---- ---- ---- ---- 407.70 +5.80 401.90 1925 ---- ---- ---- ---- 404.20 +5.70 398.50 1930 ---- ---- ---- ---- 400.90 +5.80 395.10 1935 ---- ---- ---- ---- 397.50 +5.80 391.70 1940 ---- ---- ---- ---- 394.10 +5.70 388.40 1945 ---- ---- ---- ---- 390.80 +5.70 385.10 1950 ---- ---- ---- ---- 387.40 +5.60 381.80 1955 ---- ---- ---- ---- 384.10 +5.60 378.50 1960 ---- ---- ---- ---- 380.80 +5.60 375.20 1965 ---- ---- ---- ---- 377.50 +5.60 371.90 1970 ---- ---- ---- ---- 374.20 +5.50 368.70 1975 ---- ---- ---- ---- 371.00 +5.60 365.40 1980 ---- ---- ---- ---- 367.80 +5.60 362.20 1985 ---- ---- ---- ---- 364.50 +5.40 359.10 1990 ---- ---- ---- ---- 361.40 +5.50 355.90 1995 ---- ---- ---- ---- 358.20 +5.40 352.80 2000 ---- ---- ---- ---- 355.00 +5.40 349.60 2005 ---- ---- ---- ---- 351.90 +5.40 346.50 2010 ---- ---- ---- ---- 348.80 +5.30 343.50 2015 ---- ---- ---- ---- 345.80 +5.40 340.40 2020 ---- ---- ---- ---- 342.70 +5.30 337.40 2025 ---- ---- ---- ---- 339.70 +5.30 334.40 2030 ---- ---- ---- ---- 336.80 +5.30 331.50 2035 ---- ---- ---- ---- 333.80 +5.20 328.60 2040 ---- ---- ---- ---- 330.90 +5.20 325.70 2045 ---- ---- ---- ---- 328.00 +5.20 322.80 2050 ---- ---- ---- ---- 325.10 +5.10 320.00 2055 ---- ---- ---- ---- 322.30 +5.10 317.20 2060 ---- ---- ---- ---- 319.50 +5.10 314.40 2065 ---- ---- ---- ---- 316.80 +5.10 311.70 2070 ---- ---- ---- ---- 314.10 +5.10 309.00 2075 ---- ---- ---- ---- 311.40 +5.00 306.40 2080 ---- ---- ---- ---- 308.70 +5.00 303.70 2085 ---- ---- ---- ---- 306.10 +4.90 301.20 2090 ---- ---- ---- ---- 303.60 +5.00 298.60 2095 ---- ---- ---- ---- 301.00 +4.90 296.10 2100 ---- ---- ---- ---- 298.50 +4.90 293.60 2105 ---- ---- ---- ---- 296.10 +4.90 291.20 2110 ---- ---- ---- ---- 293.60 +4.80 288.80 2115 ---- ---- ---- ---- 291.30 +4.90 286.40 2120 ---- ---- ---- ---- 288.90 +4.80 284.10 2125 ---- ---- ---- ---- 286.60 +4.80 281.80 2130 ---- ---- ---- ---- 284.30 +4.70 279.60 2135 ---- ---- ---- ---- 282.10 +4.70 277.40 2140 ---- ---- ---- ---- 279.90 +4.70 275.20 2145 ---- ---- ---- ---- 277.70 +4.60 273.10 2150 ---- ---- ---- ---- 275.60 +4.60 271.00 2155 ---- ---- ---- ---- 273.50 +4.60 268.90 2160 ---- ---- ---- ---- 271.50 +4.60 266.90 2165 ---- ---- ---- ---- 269.50 +4.60 264.90 2170 ---- ---- ---- ---- 267.50 +4.60 262.90 2175 ---- ---- ---- ---- 265.50 +4.50 261.00 2180 ---- ---- ---- ---- 263.60 +4.50 259.10 2185 ---- ---- ---- ---- 261.70 +4.40 257.30 2190 ---- ---- ---- ---- 259.90 +4.40 255.50 2195 ---- ---- ---- ---- 258.10 +4.40 253.70 2200 ---- ---- ---- ---- 256.30 +4.40 251.90 2205 ---- ---- ---- ---- 254.50 +4.30 250.20 2210 ---- ---- ---- ---- 252.80 +4.30 248.50 2215 ---- ---- ---- ---- 251.10 +4.30 246.80 2220 ---- ---- ---- ---- 249.50 +4.30 245.20 2225 ---- ---- ---- ---- 247.90 +4.30 243.60 2230 ---- ---- ---- ---- 246.30 +4.30 242.00 2235 ---- ---- ---- ---- 244.70 +4.20 240.50 2240 ---- ---- ---- ---- 243.20 +4.20 239.00 2245 ---- ---- ---- ---- 241.70 +4.20 237.50 2250 ---- ---- ---- ---- 240.20 +4.20 236.00 2255 ---- ---- ---- ---- 238.70 +4.10 234.60 2260 ---- ---- ---- ---- 237.30 +4.10 233.20 2265 ---- ---- ---- ---- 235.90 +4.10 231.80 2270 ---- ---- ---- ---- 234.50 +4.00 230.50 2275 ---- ---- ---- ---- 233.20 +4.10 229.10 2280 ---- ---- ---- ---- 231.80 +4.00 227.80 2285 ---- ---- ---- ---- 230.50 +4.00 226.50 2290 ---- ---- ---- ---- 229.20 +3.90 225.30 2295 ---- ---- ---- ---- 228.00 +4.00 224.00 2300 ---- ---- ---- ---- 226.70 +3.90 222.80 2305 ---- ---- ---- ---- 225.50 +3.90 221.60 2310 ---- ---- ---- ---- 224.30 +3.90 220.40 2315 ---- ---- ---- ---- 223.10 +3.90 219.20 2320 ---- ---- ---- ---- 221.90 +3.80 218.10 2325 ---- ---- ---- ---- 220.80 +3.80 217.00 2330 ---- ---- ---- ---- 219.70 +3.90 215.80 2335 ---- ---- ---- ---- 218.50 +3.80 214.70 2340 ---- ---- ---- ---- 217.40 +3.70 213.70 2345 ---- ---- ---- ---- 216.40 +3.80 212.60 2350 ---- ---- ---- ---- 215.30 +3.80 211.50 2355 ---- ---- ---- ---- 214.20 +3.70 210.50 2360 ---- ---- ---- ---- 213.20 +3.70 209.50 2365 ---- ---- ---- ---- 212.10 +3.70 208.40 2370 ---- ---- ---- ---- 211.10 +3.70 207.40 2375 ---- ---- ---- ---- 210.10 +3.60 206.50 2380 ---- ---- ---- ---- 209.10 +3.60 205.50 2385 ---- ---- ---- ---- 208.10 +3.60 204.50 2390 ---- ---- ---- ---- 207.20 +3.60 203.60 2395 ---- ---- ---- ---- 206.20 +3.60 202.60 2400 ---- ---- ---- ---- 205.30 +3.60 201.70 2405 ---- ---- ---- ---- 204.30 +3.50 200.80 2410 ---- ---- ---- ---- 203.40 +3.50 199.90 2415 ---- ---- ---- ---- 202.50 +3.50 199.00 2420 ---- ---- ---- ---- 201.60 +3.50 198.10 2425 ---- ---- ---- ---- 200.70 +3.50 197.20 2430 ---- ---- ---- ---- 199.80 +3.50 196.30 2435 ---- ---- ---- ---- 198.90 +3.50 195.40 2440 ---- ---- ---- ---- 198.00 +3.40 194.60 2445 ---- ---- ---- ---- 197.20 +3.40 193.80 2450 ---- ---- ---- ---- 196.30 +3.40 192.90 2455 ---- ---- ---- ---- 195.50 +3.40 192.10 2460 ---- ---- ---- ---- 194.60 +3.30 191.30 2465 ---- ---- ---- ---- 193.80 +3.30 190.50 2470 ---- ---- ---- ---- 193.00 +3.40 189.60 2475 ---- ---- ---- ---- 192.20 +3.30 188.90 2480 ---- ---- ---- ---- 191.40 +3.30 188.10 2485 ---- ---- ---- ---- 190.60 +3.30 187.30 2490 ---- ---- ---- ---- 189.80 +3.30 186.50 2495 ---- ---- ---- ---- 189.00 +3.30 185.70 2500 ---- ---- ---- ---- 188.20 +3.20 185.00 2505 ---- ---- ---- ---- 187.50 +3.30 184.20 2510 ---- ---- ---- ---- 186.70 +3.20 183.50 2515 ---- ---- ---- ---- 186.00 +3.20 182.80 2520 ---- ---- ---- ---- 185.20 +3.20 182.00 2525 ---- ---- ---- ---- 184.50 +3.20 181.30 2530 ---- ---- ---- ---- 183.80 +3.20 180.60 2535 ---- ---- ---- ---- 183.10 +3.20 179.90 2540 ---- ---- ---- ---- 182.40 +3.20 179.20 2550 ---- ---- ---- ---- 181.00 +3.20 177.80 2560 ---- ---- ---- ---- 179.60 +3.10 176.50 2570 ---- ---- ---- ---- 178.30 +3.10 175.20 2575 ---- ---- ---- ---- 177.60 +3.00 174.60 2580 ---- ---- ---- ---- 177.00 +3.10 173.90 2590 ---- ---- ---- ---- 175.70 +3.00 172.70 2600 ---- ---- ---- ---- 174.40 +3.00 171.40 2610 ---- ---- ---- ---- 173.20 +3.00 170.20 2620 ---- ---- ---- ---- 172.00 +2.90 169.10 2625 ---- ---- ---- ---- 171.40 +2.90 168.50 2630 ---- ---- ---- ---- 170.90 +3.00 167.90 2650 ---- ---- ---- ---- 168.60 +2.90 165.70 2675 ---- ---- ---- ---- 165.90 +2.80 163.10 2700 ---- ---- ---- ---- 163.40 +2.80 160.60 2725 ---- ---- ---- ---- 161.00 +2.70 158.30 2750 ---- ---- ---- ---- 158.70 +2.70 156.00 2775 ---- ---- ---- ---- 156.60 +2.70 153.90 2800 ---- ---- ---- ---- 154.50 +2.50 152.00 2825 ---- ---- ---- ---- 152.60 +2.50 150.10 OG JUN28 Gold Option CALL 1400 ---- ---- ---- ---- 855.90 +7.20 848.70 1425 ---- ---- ---- ---- 831.10 +7.20 823.90 1450 ---- ---- ---- ---- 806.90 +7.20 799.70 1475 ---- ---- ---- ---- 783.10 +7.20 775.90 1500 ---- ---- ---- ---- 759.70 +7.10 752.60 1525 ---- ---- ---- ---- 736.80 +7.10 729.70 1550 ---- ---- ---- ---- 714.30 +7.10 707.20 1575 ---- ---- ---- ---- 692.20 +7.00 685.20 1580 ---- ---- ---- ---- 687.80 +7.00 680.80 1590 ---- ---- ---- ---- 679.20 +7.10 672.10 1600 ---- ---- ---- ---- 670.50 +7.00 663.50 1610 ---- ---- ---- ---- 662.00 +7.00 655.00 1620 ---- ---- ---- ---- 653.50 +7.00 646.50 1625 ---- ---- ---- ---- 649.20 +6.90 642.30 1630 ---- ---- ---- ---- 645.00 +6.90 638.10 1640 ---- ---- ---- ---- 636.60 +6.90 629.70 1650 ---- ---- ---- ---- 628.30 +6.90 621.40 1660 ---- ---- ---- ---- 620.00 +6.80 613.20 1670 ---- ---- ---- ---- 611.80 +6.80 605.00 1675 ---- ---- ---- ---- 607.80 +6.80 601.00 1680 ---- ---- ---- ---- 603.70 +6.80 596.90 1685 ---- ---- ---- ---- 599.60 +6.70 592.90 1690 ---- ---- ---- ---- 595.60 +6.80 588.80 1695 ---- ---- ---- ---- 591.60 +6.80 584.80 1700 ---- ---- ---- ---- 587.60 +6.80 580.80 1705 ---- ---- ---- ---- 583.60 +6.70 576.90 1710 ---- ---- ---- ---- 579.60 +6.70 572.90 1715 ---- ---- ---- ---- 575.60 +6.60 569.00 1720 ---- ---- ---- ---- 571.70 +6.70 565.00 1725 ---- ---- ---- ---- 567.70 +6.60 561.10 1730 ---- ---- ---- ---- 563.80 +6.60 557.20 1735 ---- ---- ---- ---- 559.90 +6.60 553.30 1740 ---- ---- ---- ---- 556.00 +6.60 549.40 1745 ---- ---- ---- ---- 552.10 +6.50 545.60 1750 ---- ---- ---- ---- 548.30 +6.60 541.70 1755 ---- ---- ---- ---- 544.40 +6.50 537.90 1760 ---- ---- ---- ---- 540.60 +6.50 534.10 1765 ---- ---- ---- ---- 536.80 +6.50 530.30 1770 ---- ---- ---- ---- 532.90 +6.40 526.50 1775 ---- ---- ---- ---- 529.20 +6.50 522.70 1780 ---- ---- ---- ---- 525.40 +6.50 518.90 1785 ---- ---- ---- ---- 521.60 +6.40 515.20 1790 ---- ---- ---- ---- 517.80 +6.40 511.40 1795 ---- ---- ---- ---- 514.10 +6.40 507.70 1800 ---- ---- ---- ---- 510.40 +6.40 504.00 1805 ---- ---- ---- ---- 506.70 +6.40 500.30 1810 ---- ---- ---- ---- 503.00 +6.40 496.60 1815 ---- ---- ---- ---- 499.30 +6.30 493.00 1820 ---- ---- ---- ---- 495.60 +6.30 489.30 1825 ---- ---- ---- ---- 491.90 +6.20 485.70 1830 ---- ---- ---- ---- 488.30 +6.30 482.00 1835 ---- ---- ---- ---- 484.70 +6.30 478.40 1840 ---- ---- ---- ---- 481.00 +6.20 474.80 1845 ---- ---- ---- ---- 477.40 +6.20 471.20 1850 ---- ---- ---- ---- 473.90 +6.20 467.70 1855 ---- ---- ---- ---- 470.30 +6.20 464.10 1860 ---- ---- ---- ---- 466.70 +6.10 460.60 1865 ---- ---- ---- ---- 463.20 +6.20 457.00 1870 ---- ---- ---- ---- 459.60 +6.10 453.50 1875 ---- ---- ---- ---- 456.10 +6.10 450.00 1880 ---- ---- ---- ---- 452.60 +6.10 446.50 1885 ---- ---- ---- ---- 449.10 +6.00 443.10 1890 ---- ---- ---- ---- 445.60 +6.00 439.60 1895 ---- ---- ---- ---- 442.10 +5.90 436.20 1900 ---- ---- ---- ---- 438.70 +6.00 432.70 1905 ---- ---- ---- ---- 435.20 +5.90 429.30 1910 ---- ---- ---- ---- 431.80 +5.90 425.90 1915 ---- ---- ---- ---- 428.40 +5.90 422.50 1920 ---- ---- ---- ---- 425.00 +5.90 419.10 1925 ---- ---- ---- ---- 421.60 +5.80 415.80 1930 ---- ---- ---- ---- 418.20 +5.80 412.40 1935 ---- ---- ---- ---- 414.90 +5.80 409.10 1940 ---- ---- ---- ---- 411.50 +5.80 405.70 1945 ---- ---- ---- ---- 408.20 +5.80 402.40 1950 ---- ---- ---- ---- 404.90 +5.80 399.10 1955 ---- ---- ---- ---- 401.60 +5.80 395.80 1960 ---- ---- ---- ---- 398.30 +5.70 392.60 1965 ---- ---- ---- ---- 395.00 +5.70 389.30 1970 ---- ---- ---- ---- 391.70 +5.60 386.10 1975 ---- ---- ---- ---- 388.50 +5.60 382.90 1980 ---- ---- ---- ---- 385.20 +5.60 379.60 1985 ---- ---- ---- ---- 382.00 +5.50 376.50 1990 ---- ---- ---- ---- 378.80 +5.50 373.30 1995 ---- ---- ---- ---- 375.70 +5.50 370.20 2000 ---- ---- ---- ---- 372.50 +5.50 367.00 2005 ---- ---- ---- ---- 369.40 +5.50 363.90 2010 ---- ---- ---- ---- 366.30 +5.40 360.90 2015 ---- ---- ---- ---- 363.20 +5.40 357.80 2020 ---- ---- ---- ---- 360.20 +5.40 354.80 2025 ---- ---- ---- ---- 357.20 +5.40 351.80 2030 ---- ---- ---- ---- 354.20 +5.40 348.80 2035 ---- ---- ---- ---- 351.20 +5.30 345.90 2040 ---- ---- ---- ---- 348.30 +5.30 343.00 2045 ---- ---- ---- ---- 345.40 +5.30 340.10 2050 ---- ---- ---- ---- 342.50 +5.20 337.30 2055 ---- ---- ---- ---- 339.70 +5.20 334.50 2060 ---- ---- ---- ---- 336.90 +5.20 331.70 2065 ---- ---- ---- ---- 334.10 +5.10 329.00 2070 ---- ---- ---- ---- 331.40 +5.10 326.30 2075 ---- ---- ---- ---- 328.70 +5.10 323.60 2080 ---- ---- ---- ---- 326.10 +5.10 321.00 2085 ---- ---- ---- ---- 323.40 +5.00 318.40 2090 ---- ---- ---- ---- 320.80 +5.00 315.80 2095 ---- ---- ---- ---- 318.30 +5.00 313.30 2100 ---- ---- ---- ---- 315.80 +5.00 310.80 2105 ---- ---- ---- ---- 313.30 +5.00 308.30 2110 ---- ---- ---- ---- 310.80 +4.90 305.90 2115 ---- ---- ---- ---- 308.40 +4.90 303.50 2120 ---- ---- ---- ---- 306.00 +4.90 301.10 2125 ---- ---- ---- ---- 303.70 +4.90 298.80 2130 ---- ---- ---- ---- 301.40 +4.90 296.50 2135 ---- ---- ---- ---- 299.10 +4.80 294.30 2140 ---- ---- ---- ---- 296.80 +4.80 292.00 2145 ---- ---- ---- ---- 294.60 +4.80 289.80 2150 ---- ---- ---- ---- 292.40 +4.70 287.70 2155 ---- ---- ---- ---- 290.30 +4.80 285.50 2160 ---- ---- ---- ---- 288.10 +4.70 283.40 2165 ---- ---- ---- ---- 286.00 +4.70 281.30 2170 ---- ---- ---- ---- 283.90 +4.60 279.30 2175 ---- ---- ---- ---- 281.90 +4.60 277.30 2180 ---- ---- ---- ---- 279.90 +4.60 275.30 2185 ---- ---- ---- ---- 277.90 +4.60 273.30 2190 ---- ---- ---- ---- 275.90 +4.50 271.40 2195 ---- ---- ---- ---- 274.00 +4.50 269.50 2200 ---- ---- ---- ---- 272.10 +4.50 267.60 2205 ---- ---- ---- ---- 270.30 +4.50 265.80 2210 ---- ---- ---- ---- 268.40 +4.40 264.00 2215 ---- ---- ---- ---- 266.60 +4.40 262.20 2220 ---- ---- ---- ---- 264.90 +4.50 260.40 2225 ---- ---- ---- ---- 263.10 +4.40 258.70 2230 ---- ---- ---- ---- 261.40 +4.30 257.10 2235 ---- ---- ---- ---- 259.80 +4.40 255.40 2240 ---- ---- ---- ---- 258.10 +4.30 253.80 2245 ---- ---- ---- ---- 256.50 +4.30 252.20 2250 ---- ---- ---- ---- 254.90 +4.20 250.70 2255 ---- ---- ---- ---- 253.40 +4.30 249.10 2260 ---- ---- ---- ---- 251.90 +4.30 247.60 2265 ---- ---- ---- ---- 250.40 +4.20 246.20 2270 ---- ---- ---- ---- 248.90 +4.20 244.70 2275 ---- ---- ---- ---- 247.50 +4.20 243.30 2280 ---- ---- ---- ---- 246.10 +4.10 242.00 2285 ---- ---- ---- ---- 244.80 +4.20 240.60 2290 ---- ---- ---- ---- 243.40 +4.10 239.30 2295 ---- ---- ---- ---- 242.10 +4.10 238.00 2300 ---- ---- ---- ---- 240.80 +4.10 236.70 2305 ---- ---- ---- ---- 239.50 +4.00 235.50 2310 ---- ---- ---- ---- 238.30 +4.00 234.30 2315 ---- ---- ---- ---- 237.10 +4.00 233.10 2320 ---- ---- ---- ---- 235.90 +4.00 231.90 2325 ---- ---- ---- ---- 234.70 +4.00 230.70 2330 ---- ---- ---- ---- 233.60 +4.00 229.60 2335 ---- ---- ---- ---- 232.40 +3.90 228.50 2340 ---- ---- ---- ---- 231.30 +3.90 227.40 2345 ---- ---- ---- ---- 230.30 +3.90 226.40 2350 ---- ---- ---- ---- 229.20 +3.90 225.30 2355 ---- ---- ---- ---- 228.10 +3.80 224.30 2360 ---- ---- ---- ---- 227.10 +3.80 223.30 2365 ---- ---- ---- ---- 226.10 +3.80 222.30 2370 ---- ---- ---- ---- 225.10 +3.80 221.30 2375 ---- ---- ---- ---- 224.10 +3.80 220.30 2380 ---- ---- ---- ---- 223.10 +3.70 219.40 2385 ---- ---- ---- ---- 222.20 +3.80 218.40 2390 ---- ---- ---- ---- 221.30 +3.80 217.50 2395 ---- ---- ---- ---- 220.40 +3.80 216.60 2400 ---- ---- ---- ---- 219.40 +3.70 215.70 2405 ---- ---- ---- ---- 218.60 +3.70 214.90 2410 ---- ---- ---- ---- 217.70 +3.70 214.00 2415 ---- ---- ---- ---- 216.80 +3.60 213.20 2420 ---- ---- ---- ---- 216.00 +3.70 212.30 2425 ---- ---- ---- ---- 215.10 +3.60 211.50 2430 ---- ---- ---- ---- 214.30 +3.60 210.70 2435 ---- ---- ---- ---- 213.50 +3.60 209.90 2440 ---- ---- ---- ---- 212.70 +3.60 209.10 2445 ---- ---- ---- ---- 211.90 +3.60 208.30 2450 ---- ---- ---- ---- 211.10 +3.50 207.60 2455 ---- ---- ---- ---- 210.40 +3.60 206.80 2460 ---- ---- ---- ---- 209.60 +3.50 206.10 2465 ---- ---- ---- ---- 208.90 +3.60 205.30 2470 ---- ---- ---- ---- 208.10 +3.50 204.60 2475 ---- ---- ---- ---- 207.40 +3.50 203.90 2480 ---- ---- ---- ---- 206.70 +3.50 203.20 2485 ---- ---- ---- ---- 205.90 +3.40 202.50 2490 ---- ---- ---- ---- 205.20 +3.40 201.80 2495 ---- ---- ---- ---- 204.50 +3.40 201.10 2500 ---- ---- ---- ---- 203.80 +3.40 200.40 2505 ---- ---- ---- ---- 203.20 +3.40 199.80 2510 ---- ---- ---- ---- 202.50 +3.40 199.10 2515 ---- ---- ---- ---- 201.80 +3.30 198.50 2520 ---- ---- ---- ---- 201.20 +3.40 197.80 2525 ---- ---- ---- ---- 200.50 +3.30 197.20 2530 ---- ---- ---- ---- 199.90 +3.30 196.60 2535 ---- ---- ---- ---- 199.30 +3.40 195.90 2540 ---- ---- ---- ---- 198.60 +3.30 195.30 2545 ---- ---- ---- ---- 198.00 +3.30 194.70 2550 ---- ---- ---- ---- 197.40 +3.30 194.10 2560 ---- ---- ---- ---- 196.20 +3.20 193.00 2570 ---- ---- ---- ---- 195.10 +3.30 191.80 2575 ---- ---- ---- ---- 194.50 +3.20 191.30 2580 ---- ---- ---- ---- 193.90 +3.20 190.70 2590 ---- ---- ---- ---- 192.80 +3.20 189.60 2600 ---- ---- ---- ---- 191.70 +3.10 188.60 2610 ---- ---- ---- ---- 190.70 +3.20 187.50 2620 ---- ---- ---- ---- 189.70 +3.20 186.50 2625 ---- ---- ---- ---- 189.10 +3.10 186.00 2630 ---- ---- ---- ---- 188.60 +3.10 185.50 2640 ---- ---- ---- ---- 187.70 +3.10 184.60 2650 ---- ---- ---- ---- 186.70 +3.00 183.70 2675 ---- ---- ---- ---- 184.40 +3.00 181.40 2700 ---- ---- ---- ---- 182.30 +3.00 179.30 2725 ---- ---- ---- ---- 180.30 +2.90 177.40 2750 ---- ---- ---- ---- 178.40 +2.90 175.50 2775 ---- ---- ---- ---- 176.70 +2.90 173.80 2800 ---- ---- ---- ---- 175.00 +2.80 172.20 2825 ---- ---- ---- ---- 173.50 +2.80 170.70 OG DEC28 Gold Option CALL 1625 ---- ---- ---- ---- 670.80 +7.00 663.80 1650 ---- ---- ---- ---- 650.10 +6.90 643.20 1675 ---- ---- ---- ---- 629.70 +6.90 622.80 1700 ---- ---- ---- ---- 609.70 +6.80 602.90 1725 ---- ---- ---- ---- 590.00 +6.70 583.30 1750 ---- ---- ---- ---- 570.70 +6.70 564.00 1775 ---- ---- ---- ---- 551.70 +6.60 545.10 1800 ---- ---- ---- ---- 533.00 +6.50 526.50 1820 ---- ---- ---- ---- 518.30 +6.40 511.90 1825 ---- ---- ---- ---- 514.70 +6.40 508.30 1830 ---- ---- ---- ---- 511.00 +6.30 504.70 1840 ---- ---- ---- ---- 503.80 +6.30 497.50 1850 ---- ---- ---- ---- 496.70 +6.30 490.40 1860 ---- ---- ---- ---- 489.50 +6.20 483.30 1870 ---- ---- ---- ---- 482.50 +6.20 476.30 1875 ---- ---- ---- ---- 479.00 +6.20 472.80 1880 ---- ---- ---- ---- 475.50 +6.20 469.30 1890 ---- ---- ---- ---- 468.50 +6.10 462.40 1900 ---- ---- ---- ---- 461.60 +6.00 455.60 1910 ---- ---- ---- ---- 454.80 +6.10 448.70 1915 ---- ---- ---- ---- 451.40 +6.00 445.40 1920 ---- ---- ---- ---- 448.00 +6.00 442.00 1925 ---- ---- ---- ---- 444.60 +6.00 438.60 1930 ---- ---- ---- ---- 441.20 +5.90 435.30 1935 ---- ---- ---- ---- 437.90 +6.00 431.90 1940 ---- ---- ---- ---- 434.50 +5.90 428.60 1945 ---- ---- ---- ---- 431.20 +5.90 425.30 1950 ---- ---- ---- ---- 427.90 +5.90 422.00 1955 ---- ---- ---- ---- 424.60 +5.90 418.70 1960 ---- ---- ---- ---- 421.30 +5.80 415.50 1965 ---- ---- ---- ---- 418.00 +5.80 412.20 1970 ---- ---- ---- ---- 414.70 +5.70 409.00 1975 ---- ---- ---- ---- 411.50 +5.80 405.70 1980 ---- ---- ---- ---- 408.20 +5.70 402.50 1985 ---- ---- ---- ---- 405.00 +5.70 399.30 1990 ---- ---- ---- ---- 401.80 +5.70 396.10 1995 ---- ---- ---- ---- 398.60 +5.70 392.90 2000 ---- ---- ---- ---- 395.40 +5.60 389.80 2005 ---- ---- ---- ---- 392.20 +5.50 386.70 2010 ---- ---- ---- ---- 389.10 +5.60 383.50 2015 ---- ---- ---- ---- 386.00 +5.60 380.40 2020 ---- ---- ---- ---- 382.90 +5.50 377.40 2025 ---- ---- ---- ---- 379.80 +5.50 374.30 2030 ---- ---- ---- ---- 376.80 +5.50 371.30 2035 ---- ---- ---- ---- 373.80 +5.50 368.30 2040 ---- ---- ---- ---- 370.80 +5.50 365.30 2045 ---- ---- ---- ---- 367.80 +5.40 362.40 2050 ---- ---- ---- ---- 364.80 +5.30 359.50 2055 ---- ---- ---- ---- 361.90 +5.30 356.60 2060 ---- ---- ---- ---- 359.10 +5.40 353.70 2065 ---- ---- ---- ---- 356.20 +5.30 350.90 2070 ---- ---- ---- ---- 353.40 +5.30 348.10 2075 ---- ---- ---- ---- 350.60 +5.30 345.30 2080 ---- ---- ---- ---- 347.90 +5.30 342.60 2085 ---- ---- ---- ---- 345.10 +5.20 339.90 2090 ---- ---- ---- ---- 342.50 +5.20 337.30 2095 ---- ---- ---- ---- 339.80 +5.10 334.70 2100 ---- ---- ---- ---- 337.20 +5.10 332.10 2105 ---- ---- ---- ---- 334.60 +5.10 329.50 2110 ---- ---- ---- ---- 332.10 +5.10 327.00 2115 ---- ---- ---- ---- 329.60 +5.10 324.50 2120 ---- ---- ---- ---- 327.10 +5.00 322.10 2125 ---- ---- ---- ---- 324.70 +5.00 319.70 2130 ---- ---- ---- ---- 322.30 +5.00 317.30 2135 ---- ---- ---- ---- 319.90 +4.90 315.00 2140 ---- ---- ---- ---- 317.60 +4.90 312.70 2145 ---- ---- ---- ---- 315.30 +4.90 310.40 2150 ---- ---- ---- ---- 313.10 +5.00 308.10 2155 ---- ---- ---- ---- 310.80 +4.90 305.90 2160 ---- ---- ---- ---- 308.60 +4.80 303.80 2165 ---- ---- ---- ---- 306.40 +4.80 301.60 2170 ---- ---- ---- ---- 304.30 +4.80 299.50 2175 ---- ---- ---- ---- 302.20 +4.80 297.40 2180 ---- ---- ---- ---- 300.10 +4.80 295.30 2185 ---- ---- ---- ---- 298.10 +4.80 293.30 2190 ---- ---- ---- ---- 296.00 +4.70 291.30 2195 ---- ---- ---- ---- 294.00 +4.70 289.30 2200 ---- ---- ---- ---- 292.10 +4.70 287.40 2205 ---- ---- ---- ---- 290.10 +4.60 285.50 2210 ---- ---- ---- ---- 288.20 +4.60 283.60 2215 ---- ---- ---- ---- 286.40 +4.60 281.80 2220 ---- ---- ---- ---- 284.50 +4.60 279.90 2225 ---- ---- ---- ---- 282.70 +4.50 278.20 2230 ---- ---- ---- ---- 280.90 +4.50 276.40 2235 ---- ---- ---- ---- 279.20 +4.50 274.70 2240 ---- ---- ---- ---- 277.50 +4.50 273.00 2245 ---- ---- ---- ---- 275.80 +4.50 271.30 2250 ---- ---- ---- ---- 274.10 +4.40 269.70 2255 ---- ---- ---- ---- 272.50 +4.40 268.10 2260 ---- ---- ---- ---- 270.90 +4.40 266.50 2265 ---- ---- ---- ---- 269.40 +4.40 265.00 2270 ---- ---- ---- ---- 267.90 +4.40 263.50 2275 ---- ---- ---- ---- 266.40 +4.40 262.00 2280 ---- ---- ---- ---- 264.90 +4.30 260.60 2285 ---- ---- ---- ---- 263.50 +4.30 259.20 2290 ---- ---- ---- ---- 262.10 +4.30 257.80 2295 ---- ---- ---- ---- 260.70 +4.30 256.40 2300 ---- ---- ---- ---- 259.40 +4.30 255.10 2305 ---- ---- ---- ---- 258.00 +4.20 253.80 2310 ---- ---- ---- ---- 256.80 +4.20 252.60 2315 ---- ---- ---- ---- 255.50 +4.20 251.30 2320 ---- ---- ---- ---- 254.30 +4.20 250.10 2325 ---- ---- ---- ---- 253.00 +4.10 248.90 2330 ---- ---- ---- ---- 251.90 +4.20 247.70 2335 ---- ---- ---- ---- 250.70 +4.10 246.60 2340 ---- ---- ---- ---- 249.50 +4.00 245.50 2345 ---- ---- ---- ---- 248.40 +4.00 244.40 2350 ---- ---- ---- ---- 247.30 +4.00 243.30 2355 ---- ---- ---- ---- 246.30 +4.10 242.20 2360 ---- ---- ---- ---- 245.20 +4.00 241.20 2365 ---- ---- ---- ---- 244.20 +4.00 240.20 2370 ---- ---- ---- ---- 243.10 +3.90 239.20 2375 ---- ---- ---- ---- 242.10 +3.90 238.20 2380 ---- ---- ---- ---- 241.20 +4.00 237.20 2385 ---- ---- ---- ---- 240.20 +3.90 236.30 2390 ---- ---- ---- ---- 239.30 +4.00 235.30 2395 ---- ---- ---- ---- 238.30 +3.90 234.40 2400 ---- ---- ---- ---- 237.40 +3.90 233.50 2405 ---- ---- ---- ---- 236.50 +3.90 232.60 2410 ---- ---- ---- ---- 235.60 +3.80 231.80 2415 ---- ---- ---- ---- 234.80 +3.90 230.90 2420 ---- ---- ---- ---- 233.90 +3.80 230.10 2425 ---- ---- ---- ---- 233.10 +3.80 229.30 2430 ---- ---- ---- ---- 232.20 +3.80 228.40 2435 ---- ---- ---- ---- 231.40 +3.80 227.60 2440 ---- ---- ---- ---- 230.60 +3.70 226.90 2445 ---- ---- ---- ---- 229.80 +3.70 226.10 2450 ---- ---- ---- ---- 229.10 +3.80 225.30 2455 ---- ---- ---- ---- 228.30 +3.70 224.60 2460 ---- ---- ---- ---- 227.50 +3.70 223.80 2465 ---- ---- ---- ---- 226.80 +3.70 223.10 2470 ---- ---- ---- ---- 226.10 +3.70 222.40 2475 ---- ---- ---- ---- 225.30 +3.60 221.70 2480 ---- ---- ---- ---- 224.60 +3.60 221.00 2485 ---- ---- ---- ---- 223.90 +3.60 220.30 2490 ---- ---- ---- ---- 223.20 +3.60 219.60 2495 ---- ---- ---- ---- 222.50 +3.60 218.90 2500 ---- ---- ---- ---- 221.80 +3.60 218.20 2505 ---- ---- ---- ---- 221.20 +3.60 217.60 2510 ---- ---- ---- ---- 220.50 +3.60 216.90 2515 ---- ---- ---- ---- 219.80 +3.50 216.30 2520 ---- ---- ---- ---- 219.20 +3.50 215.70 2525 ---- ---- ---- ---- 218.60 +3.60 215.00 2530 ---- ---- ---- ---- 217.90 +3.50 214.40 2535 ---- ---- ---- ---- 217.30 +3.50 213.80 2540 ---- ---- ---- ---- 216.70 +3.50 213.20 2545 ---- ---- ---- ---- 216.10 +3.50 212.60 2550 ---- ---- ---- ---- 215.50 +3.50 212.00 2555 ---- ---- ---- ---- 214.90 +3.50 211.40 2560 ---- ---- ---- ---- 214.30 +3.40 210.90 2565 ---- ---- ---- ---- 213.70 +3.40 210.30 2570 ---- ---- ---- ---- 213.20 +3.50 209.70 2575 ---- ---- ---- ---- 212.60 +3.40 209.20 2580 ---- ---- ---- ---- 212.00 +3.40 208.60 2590 ---- ---- ---- ---- 211.00 +3.40 207.60 2600 ---- ---- ---- ---- 209.90 +3.40 206.50 2610 ---- ---- ---- ---- 208.90 +3.40 205.50 2620 ---- ---- ---- ---- 207.90 +3.40 204.50 2625 ---- ---- ---- ---- 207.40 +3.40 204.00 2630 ---- ---- ---- ---- 206.90 +3.30 203.60 2640 ---- ---- ---- ---- 205.90 +3.30 202.60 2650 ---- ---- ---- ---- 205.00 +3.30 201.70 2660 ---- ---- ---- ---- 204.10 +3.30 200.80 2675 ---- ---- ---- ---- 202.80 +3.30 199.50 2700 ---- ---- ---- ---- 200.70 +3.20 197.50 2725 ---- ---- ---- ---- 198.70 +3.10 195.60 2750 ---- ---- ---- ---- 196.90 +3.10 193.80 2775 ---- ---- ---- ---- 195.20 +3.00 192.20 2800 ---- ---- ---- ---- 193.60 +3.00 190.60 2825 ---- ---- ---- ---- 192.20 +3.00 189.20 2850 ---- ---- ---- ---- 190.80 +2.90 187.90 OG JUN29 Gold Option CALL 1750 ---- ---- ---- ---- 585.60 +6.60 579.00 1775 ---- ---- ---- ---- 566.80 +6.60 560.20 1800 ---- ---- ---- ---- 548.30 +6.50 541.80 1825 ---- ---- ---- ---- 530.10 +6.40 523.70 1850 ---- ---- ---- ---- 512.20 +6.30 505.90 1875 ---- ---- ---- ---- 494.70 +6.20 488.50 1900 ---- ---- ---- ---- 477.40 +6.10 471.30 1925 ---- ---- ---- ---- 460.50 +6.00 454.50 1930 ---- ---- ---- ---- 457.10 +6.00 451.10 1940 ---- ---- ---- ---- 450.50 +6.00 444.50 1950 ---- ---- ---- ---- 443.80 +5.90 437.90 1960 ---- ---- ---- ---- 437.30 +5.90 431.40 1970 ---- ---- ---- ---- 430.80 +5.90 424.90 1975 ---- ---- ---- ---- 427.50 +5.80 421.70 1980 ---- ---- ---- ---- 424.30 +5.80 418.50 1990 ---- ---- ---- ---- 417.90 +5.80 412.10 2000 ---- ---- ---- ---- 411.50 +5.70 405.80 2010 ---- ---- ---- ---- 405.20 +5.70 399.50 2020 ---- ---- ---- ---- 399.00 +5.60 393.40 2030 ---- ---- ---- ---- 392.80 +5.50 387.30 2035 ---- ---- ---- ---- 389.80 +5.50 384.30 2040 ---- ---- ---- ---- 386.80 +5.50 381.30 2045 ---- ---- ---- ---- 383.80 +5.50 378.30 2050 ---- ---- ---- ---- 380.80 +5.40 375.40 2055 ---- ---- ---- ---- 377.90 +5.50 372.40 2060 ---- ---- ---- ---- 375.00 +5.40 369.60 2065 ---- ---- ---- ---- 372.10 +5.40 366.70 2070 ---- ---- ---- ---- 369.30 +5.40 363.90 2075 ---- ---- ---- ---- 366.40 +5.30 361.10 2080 ---- ---- ---- ---- 363.70 +5.40 358.30 2085 ---- ---- ---- ---- 360.90 +5.30 355.60 2090 ---- ---- ---- ---- 358.20 +5.30 352.90 2095 ---- ---- ---- ---- 355.50 +5.20 350.30 2100 ---- ---- ---- ---- 352.90 +5.20 347.70 2105 ---- ---- ---- ---- 350.30 +5.20 345.10 2110 ---- ---- ---- ---- 347.70 +5.20 342.50 2115 ---- ---- ---- ---- 345.20 +5.20 340.00 2120 ---- ---- ---- ---- 342.70 +5.20 337.50 2125 ---- ---- ---- ---- 340.20 +5.10 335.10 2130 ---- ---- ---- ---- 337.80 +5.10 332.70 2135 ---- ---- ---- ---- 335.40 +5.10 330.30 2140 ---- ---- ---- ---- 333.00 +5.00 328.00 2145 ---- ---- ---- ---- 330.70 +5.00 325.70 2150 ---- ---- ---- ---- 328.40 +5.00 323.40 2155 ---- ---- ---- ---- 326.10 +4.90 321.20 2160 ---- ---- ---- ---- 323.90 +4.90 319.00 2165 ---- ---- ---- ---- 321.70 +4.90 316.80 2170 ---- ---- ---- ---- 319.60 +4.90 314.70 2175 ---- ---- ---- ---- 317.40 +4.90 312.50 2180 ---- ---- ---- ---- 315.30 +4.80 310.50 2185 ---- ---- ---- ---- 313.20 +4.80 308.40 2190 ---- ---- ---- ---- 311.20 +4.80 306.40 2195 ---- ---- ---- ---- 309.20 +4.80 304.40 2200 ---- ---- ---- ---- 307.20 +4.80 302.40 2205 ---- ---- ---- ---- 305.20 +4.70 300.50 2210 ---- ---- ---- ---- 303.30 +4.70 298.60 2215 ---- ---- ---- ---- 301.40 +4.70 296.70 2220 ---- ---- ---- ---- 299.50 +4.70 294.80 2225 ---- ---- ---- ---- 297.70 +4.70 293.00 2230 ---- ---- ---- ---- 295.90 +4.70 291.20 2235 ---- ---- ---- ---- 294.10 +4.60 289.50 2240 ---- ---- ---- ---- 292.40 +4.60 287.80 2245 ---- ---- ---- ---- 290.70 +4.60 286.10 2250 ---- ---- ---- ---- 289.00 +4.60 284.40 2255 ---- ---- ---- ---- 287.40 +4.60 282.80 2260 ---- ---- ---- ---- 285.80 +4.60 281.20 2265 ---- ---- ---- ---- 284.20 +4.50 279.70 2270 ---- ---- ---- ---- 282.60 +4.40 278.20 2275 ---- ---- ---- ---- 281.10 +4.40 276.70 2280 ---- ---- ---- ---- 279.70 +4.50 275.20 2285 ---- ---- ---- ---- 278.20 +4.40 273.80 2290 ---- ---- ---- ---- 276.80 +4.40 272.40 2295 ---- ---- ---- ---- 275.50 +4.40 271.10 2300 ---- ---- ---- ---- 274.10 +4.30 269.80 2305 ---- ---- ---- ---- 272.80 +4.30 268.50 2310 ---- ---- ---- ---- 271.50 +4.30 267.20 2315 ---- ---- ---- ---- 270.30 +4.40 265.90 2320 ---- ---- ---- ---- 269.00 +4.30 264.70 2325 ---- ---- ---- ---- 267.80 +4.30 263.50 2330 ---- ---- ---- ---- 266.60 +4.20 262.40 2335 ---- ---- ---- ---- 265.40 +4.20 261.20 2340 ---- ---- ---- ---- 264.30 +4.20 260.10 2345 ---- ---- ---- ---- 263.20 +4.20 259.00 2350 ---- ---- ---- ---- 262.10 +4.20 257.90 2355 ---- ---- ---- ---- 261.00 +4.20 256.80 2360 ---- ---- ---- ---- 259.90 +4.10 255.80 2365 ---- ---- ---- ---- 258.80 +4.10 254.70 2370 ---- ---- ---- ---- 257.80 +4.10 253.70 2375 ---- ---- ---- ---- 256.80 +4.10 252.70 2380 ---- ---- ---- ---- 255.80 +4.10 251.70 2385 ---- ---- ---- ---- 254.70 +4.00 250.70 2390 ---- ---- ---- ---- 253.80 +4.10 249.70 2395 ---- ---- ---- ---- 252.80 +4.10 248.70 2400 ---- ---- ---- ---- 251.80 +4.00 247.80 2405 ---- ---- ---- ---- 250.80 +4.00 246.80 2410 ---- ---- ---- ---- 249.90 +4.00 245.90 2415 ---- ---- ---- ---- 248.90 +3.90 245.00 2420 ---- ---- ---- ---- 248.00 +3.90 244.10 2425 ---- ---- ---- ---- 247.10 +4.00 243.10 2430 ---- ---- ---- ---- 246.20 +4.00 242.20 2435 ---- ---- ---- ---- 245.30 +3.90 241.40 2440 ---- ---- ---- ---- 244.40 +3.90 240.50 2445 ---- ---- ---- ---- 243.50 +3.90 239.60 2450 ---- ---- ---- ---- 242.60 +3.80 238.80 2455 ---- ---- ---- ---- 241.80 +3.90 237.90 2460 ---- ---- ---- ---- 240.90 +3.80 237.10 2465 ---- ---- ---- ---- 240.10 +3.90 236.20 2470 ---- ---- ---- ---- 239.20 +3.80 235.40 2475 ---- ---- ---- ---- 238.40 +3.80 234.60 2480 ---- ---- ---- ---- 237.60 +3.80 233.80 2485 ---- ---- ---- ---- 236.80 +3.80 233.00 2490 ---- ---- ---- ---- 236.00 +3.80 232.20 2495 ---- ---- ---- ---- 235.20 +3.80 231.40 2500 ---- ---- ---- ---- 234.40 +3.70 230.70 2505 ---- ---- ---- ---- 233.60 +3.70 229.90 2510 ---- ---- ---- ---- 232.90 +3.70 229.20 2515 ---- ---- ---- ---- 232.10 +3.70 228.40 2520 ---- ---- ---- ---- 231.30 +3.60 227.70 2530 ---- ---- ---- ---- 229.90 +3.70 226.20 2540 ---- ---- ---- ---- 228.40 +3.60 224.80 2550 ---- ---- ---- ---- 227.00 +3.60 223.40 2560 ---- ---- ---- ---- 225.60 +3.50 222.10 2570 ---- ---- ---- ---- 224.30 +3.60 220.70 2575 ---- ---- ---- ---- 223.60 +3.50 220.10 2580 ---- ---- ---- ---- 223.00 +3.60 219.40 2590 ---- ---- ---- ---- 221.70 +3.50 218.20 2600 ---- ---- ---- ---- 220.40 +3.50 216.90 2610 ---- ---- ---- ---- 219.20 +3.50 215.70 2625 ---- ---- ---- ---- 217.40 +3.40 214.00 2650 ---- ---- ---- ---- 214.50 +3.40 211.10 2675 ---- ---- ---- ---- 211.80 +3.30 208.50 2700 ---- ---- ---- ---- 209.20 +3.30 205.90 2725 ---- ---- ---- ---- 206.80 +3.30 203.50 2750 ---- ---- ---- ---- 204.50 +3.20 201.30 2775 ---- ---- ---- ---- 202.30 +3.10 199.20 2800 ---- ---- ---- ---- 200.20 +3.10 197.10 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 ---- ---- ---- ---- .10 .00 .10 31 1615 ---- ---- ---- ---- .10 .00 .10 430 1620 ---- ---- ---- ---- .10 .00 .10 51 1625 ---- ---- ---- ---- .10 .00 .10 45 1630 ---- ---- ---- ---- .10 .00 .10 4 1635 ---- ---- ---- ---- .10 .00 .10 12 1640 ---- ---- ---- ---- .10 .00 .10 1 1645 ---- ---- ---- ---- .10 .00 .10 10 1650 ---- ---- ---- ---- .10 .00 .10 18 1259 1655 ---- ---- ---- ---- .10 .00 .10 8 8 1660 ---- ---- ---- ---- .10 .00 .10 2 1665 .10 .10 .10 .10 .10 .00 8 .10 8 1670 ---- ---- ---- ---- .10 .00 .10 24 1675 ---- ---- ---- ---- .10 .00 .10 1967 1680 ---- ---- ---- ---- .10 .00 .10 75 1685 ---- ---- ---- ---- .10 .00 .10 23 1690 ---- ---- ---- ---- .10 .00 .10 23 1695 ---- ---- ---- ---- .10 .00 .10 21 1700 ---- ---- ---- ---- .10 .00 72 .10 43 1308 1705 ---- ---- ---- ---- .10 .00 .10 13 1710 ---- ---- ---- ---- .10 .00 .10 29 1715 ---- ---- ---- ---- .20 +.10 .10 222 1720 ---- ---- ---- ---- .20 +.10 .10 10 1047 1725 ---- ---- ---- ---- .20 +.10 .10 198 1730 ---- ---- ---- ---- .20 +.10 .10 163 1735 ---- ---- ---- ---- .20 .00 .20 14 224 1740 ---- ---- ---- ---- .20 .00 .20 13 609 1745 ---- ---- ---- ---- .20 .00 .20 43 1750 .20 .20 .20 .20 .20 .00 3 .20 1 758 1755 ---- ---- ---- ---- .20 -.10 2 .30 63 1760 ---- ---- ---- ---- .20 -.10 6 .30 3 353 1765 ---- ---- ---- ---- .20 -.10 .30 1 115 1770 ---- ---- ---- ---- .20 -.10 .30 8 134 1775 .30 .30 .30 .30 .30 .00 30 .30 2 687 1780 ---- ---- ---- ---- .30 .00 3 .30 6 160 1785 ---- ---- ---- ---- .30 .00 1 .30 2 181 1790 .40 .40 .40 .40 .30 -.10 13 .40 3 210 1795 ---- ---- ---- ---- .30 -.10 5 .40 5 133 1800 .50 .50 .40 .40 .40 -.10 98 .50 79 3253 1805 .50 .50 .50 .50 .40 -.10 13 .50 7 134 1810 .50 .50 .50 .50 .40 -.20 124 .60 17 1194 1815 .70 .70 .60 .60 .50 -.20 17 .70 12 136 1820 ---- ---- .60A .60A .60 -.20 3 .80 11 282 1825 .60 .60 .60 .60 .60 -.30 8 .90 27 1476 1830 .90 .90 .80 .80 .70 -.30 16 1.00 16 947 1835 1.10 1.10 .80 .80 .80 -.30 12 1.10 37 462 1840 1.30 1.30 .90 .90 .90 -.40 28 1.30 22 474 1845 1.20 1.20 1.10 1.10 1.00 -.40 3 1.40 7 150 1850 1.60 1.60 1.20A 1.20A 1.20 -.40 50 1.60 561 3361 1855 1.40 1.40 1.40 1.40 1.30 -.60 7 1.90 23 151 1860 ---- ---- 1.60A 1.60A 1.50 -.70 7 2.20 22 1047 1865 2.40 2.40 1.80 1.80 1.70 -.80 34 2.50 23 558 1870 2.20 2.20 2.10 2.10 2.00 -.90 41 2.90 82 1063 1875 3.40 3.40 2.30 2.40 2.30 -1.10 635 3.40 74 2444 1880 3.90 3.90 2.60 2.80B 2.70 -1.20 70 3.90 184 2087 1885 4.50 4.50 3.00 3.30B 3.10 -1.50 38 4.60 89 465 1890 5.20 5.20 3.60 3.70A 3.60 -1.70 66 5.30 98 811 1895 6.10 6.10 4.20A 4.40 4.20 -1.90 58 6.10 671 770 1900 7.00 7.00 4.80 5.10 4.90 -2.10 580 7.00 613 3449 1905 6.40 6.50 5.60A 5.80A 5.80 -2.30 20 8.10 17 335 1910 9.20 9.20 6.40 7.00B 6.70 -2.70 214 9.40 69 476 1915 9.90 10.90B 7.50A 7.80A 7.80 -2.90 196 10.70 10 965 1920 8.90 12.50B 8.50 9.50B 9.10 -3.20 63 12.30 89 1317 1925 11.30 14.30B 9.90A 10.90 10.50 -3.50 168 14.00 124 1435 1930 16.00 16.20B 11.40A 12.70B 12.10 -3.90 49 16.00 194 570 1935 16.70 18.50B 13.00A 13.00A 13.90 -4.20 525 18.10 21 793 1940 20.20 20.80 14.90 16.10A 15.80 -4.50 92 20.30 205 719 1945 22.70 23.30B 16.90A 16.90A 18.00 -4.80 90 22.80 132 390 1950 26.00 26.10B 19.10A 21.00A 20.30 -5.10 131 25.40 60 1375 1955 26.70 28.90B 21.60A 22.70A 22.80 -5.50 351 28.30 7 352 1960 28.30 32.00B 24.20A 27.10B 25.60 -5.70 269 31.30 19 529 1965 29.90 35.30B 26.90A 26.90A 28.50 -5.90 7 34.40 9 361 1970 ---- 38.70B 29.90A 38.70B 31.60 -6.20 37.80 4 446 1975 35.40 42.30B 33.00A 34.70A 34.90 -6.30 20 41.20 6 1187 1980 ---- 46.00B 36.30A 46.00B 38.40 -6.50 4 44.90 1 362 1985 ---- 49.80B 39.70A 49.80B 41.90 -6.70 48.60 2 421 1990 ---- 53.70B 43.30A 53.70B 45.60 -6.90 52.50 1172 1995 ---- 57.80B 47.10A 57.80B 49.50 -7.00 56.50 1 57 2000 ---- 62.00B 50.90A 62.00B 53.50 -7.20 60.70 1019 2005 ---- 66.30B 54.90A 66.30B 57.50 -7.40 64.90 106 2010 ---- 70.60B 59.00A 70.60B 61.70 -7.50 69.20 176 2015 ---- 75.10B 63.20A 75.10B 66.00 -7.60 73.60 12 2020 ---- 79.60B 67.50A 67.50A 70.40 -7.70 78.10 34 2025 ---- 84.20B 71.90A 84.20B 74.90 -7.70 82.60 129 2030 ---- 88.90B 76.40A 88.90B 79.40 -7.80 87.20 15 2035 ---- 93.20B 80.90A 93.20B 84.00 -7.80 91.80 35 2040 ---- 97.60B 85.50A 97.60B 88.70 -7.80 96.50 263 2045 ---- 102.30B 90.20A 102.30B 93.40 -7.80 101.20 11 2050 ---- 107.80B 94.80A 107.80B 98.10 -7.90 106.00 350 2055 ---- 111.80B 100.00A 111.80B 102.90 -7.90 110.80 9 2060 ---- 116.70B 104.80A 116.70B 107.70 -7.90 115.60 349 2065 ---- 121.70B 109.60A 121.70B 112.50 -7.90 120.40 26 2070 ---- 126.40B 114.40A 126.40B 117.40 -7.90 125.30 21 2075 ---- 132.10B 118.80A 132.10B 122.20 -7.90 130.10 125 2080 ---- 136.20B 124.10A 136.20B 127.10 -7.90 135.00 190 2085 ---- 141.10B 128.90A 141.10B 132.00 -7.90 139.90 93 2090 ---- 146.20B 133.80A 146.20B 136.90 -7.90 144.80 74 2095 ---- 150.90B 138.70A 150.90B 141.80 -7.90 149.70 96 2100 ---- 156.70B 143.10A 156.70B 146.80 -7.80 154.60 128 2105 ---- 161.00B 148.50A 161.00B 151.70 -7.80 159.50 28 2110 ---- 165.80B 153.50A 165.80B 156.60 -7.90 164.50 14 2115 ---- 170.70B 158.40A 170.70B 161.50 -7.90 169.40 30 2120 ---- 175.60B 163.30A 175.60B 166.50 -7.90 174.40 10 2125 ---- 181.40B 167.80A 181.40B 171.40 -7.90 179.30 35 2130 ---- 185.60B 173.20A 185.60B 176.40 -7.90 184.30 58 2135 ---- 190.70B 178.20A 190.70B 181.40 -7.90 189.30 30 2140 ---- 195.50B 183.10A 195.50B 186.30 -7.90 194.20 58 2145 ---- 200.60B 188.10A 200.60B 191.30 -7.90 199.20 2150 ---- 206.30B 192.60A 206.30B 196.30 -7.80 204.10 36 2155 ---- 210.50B 198.10A 210.50B 201.20 -7.90 209.10 1 2160 ---- 215.40B 203.10A 215.30B 206.20 -7.90 214.10 2165 ---- 220.50B 208.00A 220.50B 211.20 -7.80 219.00 2170 ---- 225.50B 213.00A 225.50B 216.20 -7.80 224.00 2175 ---- 231.20B 217.40A 231.20B 221.20 -7.80 229.00 15 2180 ---- 235.30B 223.00A 235.30B 226.20 -7.80 234.00 1 2185 ---- 240.20B 227.90A 240.20B 231.10 -7.90 239.00 115 2190 ---- 245.30B 232.90A 245.30B 236.10 -7.90 244.00 2195 ---- 250.10B 237.90A 250.10B 241.10 -7.90 249.00 2200 ---- 256.10B 242.40A 242.40A 246.10 -7.90 254.00 50 293 2205 ---- 260.10B 248.00A 260.10B 251.00 -8.00 259.00 2210 ---- 265.10B 253.00A 265.10B 256.00 -7.90 263.90 2215 ---- 270.20B 258.00A 270.20B 261.00 -7.90 268.90 2220 ---- 275.10B 263.00A 275.10B 266.00 -7.90 273.90 2225 ---- 281.00B 267.30A 281.00B 271.00 -7.90 278.90 1 2230 ---- 285.20B 273.00A 285.20B 276.00 -7.90 283.90 2235 ---- 290.10B 278.00A 290.10B 281.00 -7.90 288.90 2240 ---- 295.10B 282.90A 295.10B 286.00 -7.90 293.90 2245 ---- 300.10B 287.90A 300.10B 291.00 -7.90 298.90 2250 ---- 305.50B 292.90A 305.50B 296.00 -7.90 303.90 2255 ---- 310.10B 297.90A 310.10B 301.00 -7.90 308.90 2260 ---- 315.30B 302.90A 315.30B 306.00 -7.90 313.90 2265 ---- 320.20B 307.90A 320.20B 311.00 -7.90 318.90 2270 ---- 325.10B 312.90A 325.10B 316.00 -7.90 323.90 2275 ---- 330.10B 317.90A 330.10B 321.00 -7.90 328.90 2280 ---- 335.20B 322.90A 335.20B 326.00 -7.90 333.90 2285 ---- 340.00B 327.90A 340.00B 331.00 -7.90 338.90 2290 ---- 345.10B 332.90A 345.10B 336.00 -7.90 343.90 2295 ---- 350.10B 337.90A 350.10B 341.00 -7.90 348.90 2300 ---- 355.40B 342.90A 355.40B 346.00 -7.90 353.90 50 2310 ---- 365.10B 352.90A 365.10B 356.00 -7.90 363.90 2320 ---- 375.10B 362.90A 375.10B 366.00 -7.90 373.90 2325 ---- 380.10B 367.90A 380.10B 371.00 -7.90 378.90 2330 ---- 385.10B 372.90A 385.10B 376.00 -7.90 383.90 2340 ---- 395.10B 382.90A 395.10B 386.00 -7.90 393.90 2350 ---- 405.40B 392.90A 405.40B 396.00 -7.90 403.90 2360 ---- 415.00B 402.90A 415.00B 406.00 -7.90 413.90 2370 ---- 425.00B 412.90A 425.00B 416.00 -7.90 423.90 2375 ---- 430.10B 417.90A 430.10B 421.00 -7.90 428.90 2380 ---- 435.20B 422.90A 435.20B 426.00 -7.90 433.90 2390 ---- 445.20B 432.90A 445.20B 436.00 -7.90 443.90 2400 ---- 455.40B 442.90A 455.40B 446.00 -7.90 453.90 2425 ---- 480.10B 467.90A 480.10B 471.00 -7.90 478.90 2450 ---- 505.40B 492.90A 505.40B 496.00 -7.90 503.90 2475 ---- 530.10B 517.90A 530.10B 521.00 -7.90 528.90 2500 ---- 555.40B 542.90A 555.40B 546.00 -7.90 553.90 2525 ---- 580.00B 567.90A 580.00B 571.00 -7.90 578.90 2550 ---- 605.50B 592.90A 605.50B 596.00 -7.90 603.90 2575 ---- 630.00B 618.00A 630.00B 621.00 -7.90 628.90 2650 ---- 705.50B 692.90A 705.50B 696.00 -7.90 703.90 3000 ---- 1055.40B 1042.90A 1055.40B 1046.00 -7.90 1053.90 3500 ---- 1555.30B 1542.80A 1555.30B 1546.00 -7.90 1553.90 4000 ---- 2055.30B 2042.80A 2055.30B 2046.00 -7.90 2053.90 OG NOV23 Gold Option PUT 1225 ---- ---- ---- ---- .10 .00 .10 4 1250 ---- ---- ---- ---- .10 .00 .10 113 1275 ---- ---- ---- ---- .10 .00 .10 1 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 50 1350 ---- ---- ---- ---- .10 .00 .10 2019 1375 ---- ---- ---- ---- .10 .00 .10 78 1400 ---- ---- ---- ---- .10 .00 .10 261 1420 ---- ---- ---- ---- .10 .00 .10 5 1425 ---- ---- ---- ---- .10 .00 .10 126 1430 ---- ---- ---- ---- .10 .00 .10 5 1440 ---- ---- ---- ---- .10 .00 .10 1450 ---- ---- ---- ---- .10 .00 .10 211 1460 ---- ---- ---- ---- .10 .00 .10 1470 ---- ---- ---- ---- .10 .00 .10 12 1475 ---- ---- ---- ---- .10 .00 .10 53 1480 ---- ---- ---- ---- .10 .00 .10 1490 .10 .10 .10 .10 .10 .00 3 .10 11 1500 ---- ---- ---- ---- .10 .00 .10 3607 1510 ---- ---- ---- ---- .10 .00 .10 14 1515 ---- ---- ---- ---- .10 .00 .10 1520 ---- ---- ---- ---- .10 .00 .10 30 1525 ---- ---- ---- ---- .10 .00 .10 20 1530 ---- ---- ---- ---- .10 .00 .10 2 1535 .10 .10 .10 .10 .10 .00 1 .10 1540 ---- ---- ---- ---- .10 .00 .10 1545 ---- ---- ---- ---- .10 .00 .10 1550 ---- ---- ---- ---- .10 .00 .10 20 26 1555 ---- ---- ---- ---- .10 .00 .10 1560 ---- ---- ---- ---- .10 .00 .10 1565 ---- ---- ---- ---- .10 .00 .10 1570 ---- ---- ---- ---- .10 -.10 .20 1575 ---- ---- ---- ---- .10 -.10 .20 18 1580 ---- ---- ---- ---- .10 -.10 .20 21 1585 ---- ---- ---- ---- .10 -.10 .20 1590 ---- ---- ---- ---- .10 -.10 .20 1 1595 ---- ---- ---- ---- .10 -.10 .20 8 1600 ---- ---- ---- ---- .10 -.10 .20 143 1605 ---- ---- ---- ---- .10 -.10 .20 1610 ---- ---- ---- ---- .10 -.10 .20 8 1615 ---- ---- ---- ---- .10 -.10 .20 1 1620 ---- ---- ---- ---- .10 -.10 .20 16 1625 ---- ---- ---- ---- .10 -.10 .20 27 1630 ---- ---- ---- ---- .10 -.10 .20 1635 ---- ---- ---- ---- .20 .00 .20 1 1640 ---- ---- ---- ---- .20 .00 .20 2 1645 ---- ---- ---- ---- .20 -.10 .30 1 1650 ---- ---- ---- ---- .20 -.10 .30 73 1655 ---- ---- ---- ---- .20 -.10 .30 13 18 1660 ---- ---- ---- ---- .20 -.10 .30 28 1665 ---- ---- ---- ---- .20 -.10 .30 3 1670 ---- ---- ---- ---- .20 -.10 .30 20 102 1675 ---- ---- ---- ---- .20 -.10 .30 12 56 1680 ---- ---- ---- ---- .30 .00 2 .30 4 1685 ---- ---- ---- ---- .30 .00 .30 5 1690 ---- ---- ---- ---- .30 .00 .30 4 1695 ---- ---- ---- ---- .30 -.10 .40 29 1700 ---- ---- ---- ---- .30 -.10 1 .40 172 1705 ---- ---- ---- ---- .30 -.10 .40 2 1710 ---- ---- ---- ---- .40 .00 .40 16 1715 ---- ---- ---- ---- .40 .00 .40 140 143 1720 ---- ---- ---- ---- .40 .00 .40 151 157 1725 ---- ---- ---- ---- .40 .00 .40 1 145 1730 .40 .40 .40 .40 .50 .00 81 .50 2 24 1735 .40 .40 .40 .40 .50 .00 41 .50 8 1740 ---- ---- ---- ---- .50 .00 .50 3 37 1745 ---- ---- ---- ---- .50 -.10 .60 1 3 1750 .50 .50 .50 .50 .60 -.10 3 .70 35 734 1755 .70 .70 .50 .60B .60 -.20 3 .80 1 14 1760 ---- ---- .70A .70A .70 -.10 4 .80 3 37 1765 ---- ---- .80A .80A .70 -.20 1 .90 9 1770 .90 .90 .80 .80 .80 -.20 4 1.00 3 62 1775 1.00 1.00 .90A .90A .80 -.20 3 1.00 21 337 1780 .90 .90 .90 .90 .90 -.20 9 1.10 1 48 1785 1.00 1.00 1.00 1.00 1.00 -.20 3 1.20 8 134 1790 1.40 1.40 1.00 1.00 1.00 -.30 4 1.30 14 56 1795 1.20 1.20 1.20 1.20 1.10 -.30 2 1.40 16 90 1800 1.60 1.60 1.30 1.30 1.20 -.40 129 1.60 86 804 1805 ---- ---- 1.40A 1.40A 1.30 -.50 4 1.80 2 91 1810 ---- ---- 1.60A 1.60A 1.50 -.40 22 1.90 24 118 1815 1.90 1.90 1.70 1.70 1.60 -.50 14 2.10 37 75 1820 2.20 2.20 1.80 1.90 1.80 -.60 32 2.40 42 194 1825 2.30 2.30 2.10 2.10 2.00 -.60 19 2.60 30 344 1830 2.50 2.50 2.30A 2.30A 2.20 -.70 48 2.90 44 170 1835 2.50 2.50 2.50 2.50 2.40 -.80 27 3.20 61 176 1840 3.10 3.10 2.60 2.80 2.60 -.90 30 3.50 20 629 1845 2.90 2.90 2.90 2.90 2.90 -1.00 17 3.90 18 114 1850 4.00 4.00 3.20 3.30B 3.20 -1.10 63 4.30 284 640 1855 ---- ---- 3.60A 3.60A 3.50 -1.20 4 4.70 3 149 1860 4.00 4.10 3.80 4.00A 3.90 -1.20 30 5.10 61 357 1865 5.30 5.30 4.40A 4.40A 4.30 -1.30 5 5.60 64 147 1870 5.00 5.00 4.80A 4.80A 4.80 -1.40 5 6.20 69 199 1875 5.40 5.60 5.30A 5.50A 5.30 -1.50 99 6.80 11 1639 1880 6.30 6.30 5.80 6.10B 5.90 -1.60 26 7.50 22 121 1885 8.00 8.00 6.40A 6.40A 6.50 -1.80 12 8.30 1 325 1890 7.30 7.30 7.10A 7.40B 7.20 -1.90 10 9.10 101 94 1895 ---- ---- 7.80A 7.80A 8.00 -2.10 14 10.10 12 109 1900 10.20 10.20 8.70A 9.10B 8.90 -2.20 251 11.10 245 1563 1905 12.10 12.20B 9.60A 9.60A 9.80 -2.40 20 12.20 12 86 1910 13.50 13.50 10.50A 11.20B 10.80 -2.70 52 13.50 8 131 1915 11.90 12.40 11.60A 12.00A 12.00 -2.80 13 14.80 34 2092 1920 13.60 16.40B 12.70 13.70B 13.30 -3.00 8 16.30 39 190 1925 14.50 17.90B 14.10A 14.40A 14.60 -3.20 106 17.80 7 2671 1930 19.50 19.70B 15.50A 16.60B 16.10 -3.40 22 19.50 8 258 1935 ---- 21.60B 17.10A 17.10A 17.70 -3.60 1 21.30 1 316 1940 ---- 23.50B 18.70A 18.70A 19.40 -3.90 23.30 112 247 1945 21.00 25.60B 20.40A 22.10B 21.30 -4.00 5 25.30 47 282 1950 25.70 27.80B 22.30A 24.10B 23.30 -4.20 18 27.50 130 542 1955 30.00 30.30B 24.40A 25.20A 25.40 -4.40 11 29.80 8 79 1960 28.20 32.70B 26.50A 27.50A 27.60 -4.60 3 32.20 2 205 1965 33.10 35.30B 28.80A 29.80A 30.00 -4.80 14 34.80 39 206 1970 32.60 38.10B 31.20A 32.30A 32.40 -5.10 53 37.50 10 27 1975 38.50 40.90B 33.80A 33.80A 35.00 -5.30 35 40.30 91 1980 36.60 43.80B 36.40A 37.70A 37.80 -5.40 7 43.20 110 1985 40.10 46.90B 39.20A 42.00B 40.60 -5.70 1 46.30 93 1990 44.80 50.10B 42.10A 43.50A 43.60 -5.80 5 49.40 1684 1995 ---- 53.40B 45.10A 45.10A 46.70 -6.00 52.70 161 2000 ---- 56.80B 48.20A 48.20A 49.90 -6.20 56.10 397 2005 ---- 60.30B 51.40A 51.40A 53.30 -6.20 59.50 76 2010 ---- 63.90B 54.80A 54.80A 56.70 -6.40 63.10 74 2015 ---- 67.70B 58.20A 58.20A 60.30 -6.50 66.80 6 271 2020 ---- 71.50B 61.80A 61.80A 63.90 -6.60 70.50 300 2025 ---- 75.40B 65.40A 65.40A 67.60 -6.80 74.40 19 2030 72.00 79.30B 69.20A 69.20A 71.50 -6.80 1 78.30 2 26 2035 ---- 83.40B 73.00A 73.00A 75.40 -6.90 82.30 9 2040 ---- 87.50B 76.90A 76.90A 79.40 -7.00 86.40 3 2045 ---- 91.70B 80.90A 80.90A 83.40 -7.10 90.50 4 2050 ---- 96.00B 84.90A 84.90A 87.60 -7.10 94.70 74 2055 ---- 100.30B 89.10A 89.10A 91.80 -7.20 99.00 3 2060 ---- 104.70B 93.30A 93.30A 96.00 -7.30 103.30 27 2065 ---- 109.10B 97.50A 109.10B 100.30 -7.30 107.60 1 2070 ---- 113.50B 101.80A 101.80A 104.70 -7.40 112.10 181 2075 ---- 118.00B 106.20A 118.00B 109.10 -7.40 116.50 12 2080 ---- 122.60B 110.60A 122.60B 113.60 -7.40 121.00 153 2085 ---- 127.20B 115.10A 127.20B 118.10 -7.50 125.60 9 2090 ---- 131.80B 119.60A 131.80B 122.60 -7.50 130.10 3 2095 ---- 136.40B 124.10A 136.40B 127.20 -7.50 134.70 6 2100 ---- 141.10B 128.70A 141.10B 131.80 -7.60 139.40 1 2105 ---- 145.70B 133.30A 145.70B 136.40 -7.60 144.00 2110 ---- 149.50B 137.90A 149.50B 141.10 -7.60 148.70 2 2115 ---- 154.20B 142.60A 154.20B 145.80 -7.60 153.40 2 2120 ---- 159.00B 147.30A 159.00B 150.50 -7.70 158.20 1 2125 ---- 164.80B 152.00A 164.80B 155.20 -7.70 162.90 17 2130 ---- 168.50B 157.60A 168.50B 160.00 -7.70 167.70 2 2135 ---- 173.30B 162.30A 173.30B 164.80 -7.70 172.50 2140 ---- 178.10B 167.10A 178.10B 169.60 -7.70 177.30 2145 ---- 182.90B 171.90A 182.90B 174.40 -7.70 182.10 2150 ---- 188.90B 175.80A 188.90B 179.20 -7.70 186.90 2155 ---- 192.60B 181.50A 192.60B 184.00 -7.80 191.80 2160 ---- 197.40B 186.30A 197.40B 188.90 -7.70 196.60 2 2165 ---- 202.30B 191.10A 202.30B 193.70 -7.80 201.50 3 2170 ---- 207.20B 196.00A 207.20B 198.60 -7.80 206.40 4 2175 ---- 213.30B 200.00A 213.30B 203.50 -7.70 211.20 4 2180 ---- 217.00B 205.70A 217.00B 208.40 -7.70 216.10 5 2185 ---- 221.90B 210.60A 221.90B 213.20 -7.80 221.00 6 2190 ---- 226.80B 215.50A 226.80B 218.10 -7.80 225.90 7 2195 ---- 231.70B 220.40A 231.70B 223.00 -7.80 230.80 2 2200 ---- 237.80B 224.30A 237.80B 228.00 -7.80 235.80 18 2205 ---- 241.50B 230.20A 241.50B 232.90 -7.80 240.70 2 2210 ---- 246.40B 235.10A 246.40B 237.80 -7.80 245.60 2 2215 ---- 251.40B 240.00A 251.40B 242.70 -7.80 250.50 2 2220 ---- 256.30B 244.60A 256.30B 247.70 -7.80 255.50 2225 ---- 262.50B 249.00A 262.50B 252.60 -7.80 260.40 23 2230 ---- 266.20B 254.90A 266.20B 257.50 -7.80 265.30 3 2235 ---- 271.10B 259.80A 271.10B 262.50 -7.80 270.30 2 2240 ---- 276.10B 264.30A 276.10B 267.40 -7.80 275.20 2245 ---- 281.20B 269.30A 281.20B 272.40 -7.80 280.20 2250 ---- 287.30B 273.60A 287.30B 277.30 -7.80 285.10 29 2255 ---- 291.20B 279.20A 291.20B 282.30 -7.80 290.10 2260 ---- 296.10B 284.20A 296.10B 287.30 -7.80 295.10 2265 ---- 301.00B 289.10A 301.00B 292.20 -7.90 300.10 2270 ---- 306.10B 294.10A 306.10B 297.20 -7.80 305.00 2275 ---- 312.10B 298.50A 312.10B 302.20 -7.80 310.00 34 2280 ---- 316.00B 304.00A 316.00B 307.10 -7.90 315.00 2285 ---- 321.10B 309.00A 321.10B 312.10 -7.90 320.00 2290 ---- 326.00B 314.00A 326.00B 317.10 -7.90 325.00 2295 ---- 330.90B 318.90A 330.90B 322.10 -7.80 329.90 2300 ---- 337.00B 323.30A 337.00B 327.10 -7.80 334.90 28 2305 ---- 340.90B 328.90A 340.90B 332.00 -7.90 339.90 2310 ---- 346.00B 333.90A 346.00B 337.00 -7.90 344.90 2320 ---- 355.80B 344.00A 355.80B 347.00 -7.90 354.90 2325 ---- 361.60B 348.20A 348.20A 352.00 -7.90 359.90 21 2330 ---- 365.70B 354.00A 365.70B 357.00 -7.90 364.90 2340 ---- 375.70B 364.00A 375.70B 367.00 -7.90 374.90 2350 ---- 386.20B 374.00A 386.20B 377.00 -7.90 384.90 6 2360 ---- 395.60B 384.00A 395.60B 387.00 -7.90 394.90 2370 ---- 405.70B 394.00A 405.60B 397.00 -7.90 404.90 2375 ---- 410.70B 399.00A 410.70B 402.00 -7.90 409.90 2380 ---- 415.70B 404.00A 415.70B 407.00 -7.90 414.90 2390 ---- 425.60B 414.00A 425.60B 417.00 -7.90 424.90 2400 ---- 436.00B 423.90A 436.00B 427.00 -7.90 434.90 2410 ---- 445.60B 433.90A 445.60B 437.00 -7.90 444.90 2425 ---- 460.60B 449.00A 460.60B 452.00 -7.90 459.90 2450 ---- 486.20B 473.90A 486.20B 477.00 -7.90 484.90 2475 ---- 510.50B 499.00A 510.50B 502.00 -7.90 509.90 2500 ---- 536.20B 523.90A 536.20B 527.00 -7.90 534.90 2525 ---- 560.50B 549.00A 560.50B 552.00 -7.90 559.90 2550 ---- 586.20B 573.90A 586.20B 577.00 -7.90 584.90 2575 ---- 610.50B 599.00A 610.50B 602.00 -7.90 609.90 2600 ---- 636.10B 623.90A 636.10B 627.00 -7.90 634.90 2800 ---- 836.20B 824.00A 836.20B 827.00 -7.90 834.90 OG DEC23 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1 1000 ---- ---- ---- ---- .10 .00 .10 138 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 36 1075 ---- ---- ---- ---- .10 .00 .10 32 1080 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 623 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 19 1125 ---- ---- ---- ---- .10 .00 .10 1130 ---- ---- ---- ---- .10 .00 .10 1140 ---- ---- ---- ---- .10 .00 .10 1150 ---- ---- ---- ---- .10 .00 .10 46 1160 ---- ---- ---- ---- .10 .00 .10 2 1170 ---- ---- ---- ---- .10 .00 .10 1175 ---- ---- ---- ---- .10 .00 .10 1180 ---- ---- ---- ---- .10 .00 .10 3 1185 ---- ---- ---- ---- .10 .00 .10 1190 ---- ---- ---- ---- .10 .00 .10 1 1195 ---- ---- ---- ---- .10 .00 .10 1200 ---- ---- ---- ---- .10 .00 .10 1389 1205 ---- ---- ---- ---- .10 .00 .10 1210 ---- ---- ---- ---- .10 .00 .10 1215 ---- ---- ---- ---- .10 .00 .10 1220 ---- ---- ---- ---- .10 .00 .10 1225 ---- ---- ---- ---- .10 .00 .10 5 1230 ---- ---- ---- ---- .10 .00 .10 1235 ---- ---- ---- ---- .10 .00 .10 1240 ---- ---- ---- ---- .10 .00 .10 2 1245 ---- ---- ---- ---- .10 .00 .10 1250 ---- ---- ---- ---- .10 .00 .10 135 1255 ---- ---- ---- ---- .10 .00 .10 1260 ---- ---- ---- ---- .10 .00 .10 1 1265 ---- ---- ---- ---- .10 .00 .10 1270 ---- ---- ---- ---- .10 .00 .10 1275 ---- ---- ---- ---- .10 .00 .10 56 1280 ---- ---- ---- ---- .10 .00 .10 3 1285 ---- ---- ---- ---- .10 .00 .10 1290 ---- ---- ---- ---- .10 .00 .10 1295 ---- ---- ---- ---- .10 .00 .10 1300 ---- ---- ---- ---- .10 .00 .10 383 1305 ---- ---- ---- ---- .10 .00 .10 1 1310 ---- ---- ---- ---- .10 .00 .10 1315 ---- ---- ---- ---- .10 .00 .10 1320 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1667 1330 ---- ---- ---- ---- .10 .00 .10 1 1335 ---- ---- ---- ---- .10 .00 .10 1340 ---- ---- ---- ---- .10 .00 .10 1345 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 2050 1355 ---- ---- ---- ---- .10 .00 .10 1360 ---- ---- ---- ---- .10 .00 .10 1365 ---- ---- ---- ---- .10 .00 .10 1370 ---- ---- ---- ---- .10 .00 .10 1375 ---- ---- ---- ---- .10 .00 .10 733 1380 ---- ---- ---- ---- .10 .00 .10 1 1385 ---- ---- ---- ---- .10 .00 .10 12 1390 ---- ---- ---- ---- .10 .00 .10 1395 ---- ---- ---- ---- .10 .00 .10 1400 ---- ---- ---- ---- .10 .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 .10 .10 .10 .10 .00 2 .10 1500 ---- ---- ---- ---- .10 .00 .10 1667 1505 ---- ---- ---- ---- .10 .00 .10 1510 ---- ---- ---- ---- .10 .00 .10 25 1515 ---- ---- ---- ---- .10 .00 .10 40 1520 ---- ---- ---- ---- .10 -.10 .20 1525 ---- ---- ---- ---- .10 -.10 .20 210 1530 ---- ---- ---- ---- .10 -.10 .20 1535 ---- ---- ---- ---- .10 -.10 .20 1001 1540 ---- ---- ---- ---- .20 .00 .20 3 1545 ---- ---- ---- ---- .20 .00 .20 1550 ---- ---- ---- ---- .20 .00 .20 1 4056 1555 ---- ---- ---- ---- .20 .00 .20 59 1560 ---- ---- ---- ---- .20 .00 .20 1565 ---- ---- ---- ---- .20 .00 .20 1570 ---- ---- ---- ---- .20 .00 .20 4 1575 ---- ---- ---- ---- .20 .00 .20 442 1580 ---- ---- .20A .20A .20 -.10 .30 33 1585 ---- ---- ---- ---- .20 -.10 .30 40 1590 ---- ---- ---- ---- .20 -.10 .30 5 1595 ---- ---- ---- ---- .20 -.10 .30 1600 ---- ---- ---- ---- .20 -.10 .30 1413 1605 ---- ---- ---- ---- .20 -.10 .30 1610 ---- ---- ---- ---- .30 .00 .30 1615 ---- ---- .30A .30A .30 -.10 .40 3 1620 ---- ---- .30A .30A .30 -.10 .40 6 1625 ---- ---- ---- ---- .30 -.10 .40 237 1630 ---- ---- ---- ---- .30 -.10 .40 32 1635 ---- ---- ---- ---- .30 -.10 .40 3 1640 ---- ---- .40A .40A .40 -.10 .50 1 1645 ---- ---- ---- ---- .40 -.10 .50 11 1650 ---- ---- ---- ---- .40 -.10 .50 499 1655 ---- ---- ---- ---- .40 -.10 .50 1660 ---- ---- ---- ---- .50 .00 .50 107 1665 ---- ---- ---- ---- .50 -.10 .60 20 1670 ---- ---- ---- ---- .50 -.10 .60 1 62 1675 ---- ---- ---- ---- .60 .00 1 .60 2 1021 1680 ---- ---- ---- ---- .60 -.10 .70 2 13 1685 ---- ---- ---- ---- .60 -.10 .70 1690 ---- ---- ---- ---- .70 .00 .70 15 1695 .70 .70 .70 .70 .70 -.10 3 .80 110 1700 .80 .80 .80 .80 .70 -.10 13 .80 44 5695 1705 ---- ---- ---- ---- .80 -.10 .90 109 1710 ---- ---- .90A .90A .80 -.20 1.00 192 1715 ---- ---- 1.00A 1.00A .90 -.20 1.10 15 1720 1.00 1.00 1.00 1.00 .90 -.30 1 1.20 4 14 1725 1.10 1.10 1.10 1.10 1.00 -.30 1 1.30 12 488 1730 ---- ---- 1.20A 1.20A 1.10 -.30 5 1.40 23 1735 ---- ---- 1.30A 1.30A 1.20 -.30 1.50 24 1740 ---- ---- 1.40A 1.40A 1.30 -.30 1.60 11 1071 1745 ---- ---- 1.50A 1.50A 1.40 -.30 1.70 10 41 1750 1.80 1.80 1.50 1.50 1.50 -.30 97 1.80 75 1677 1755 ---- ---- 1.70A 1.70A 1.60 -.30 1 1.90 50 1760 1.60 1.60 1.60 1.70B 1.70 -.40 14 2.10 2 75 1765 1.90 1.90 1.90 1.90 1.80 -.50 4 2.30 7 246 1770 2.20 2.20 2.00 2.00 2.00 -.50 12 2.50 6 223 1775 2.50 2.50 2.20 2.20 2.20 -.50 12 2.70 32 1195 1780 2.30 2.30 2.30 2.30 2.30 -.60 11 2.90 14 175 1785 ---- ---- 2.60A 2.60A 2.50 -.60 15 3.10 122 179 1790 2.60 2.60 2.60 2.70B 2.70 -.60 21 3.30 17 122 1795 ---- ---- 3.00A 3.00A 2.90 -.60 1 3.50 49 94 1800 3.70 3.70 3.10 3.20 3.10 -.70 166 3.80 126 3674 1805 3.90 4.00B 3.50A 4.00B 3.40 -.70 9 4.10 14 54 1810 ---- ---- 3.80A 3.80A 3.70 -.80 53 4.50 73 229 1815 ---- ---- 4.00A 4.00A 4.00 -.80 23 4.80 13 73 1820 4.20 4.50 4.10 4.50 4.30 -1.00 103 5.30 10 296 1825 5.30 5.40 4.70 4.80B 4.60 -1.10 35 5.70 18 1216 1830 5.80 5.80 4.90 5.10B 5.00 -1.20 20 6.20 9 27 1835 5.40 5.40 5.40 5.50B 5.40 -1.30 17 6.70 258 1840 6.50 6.50 5.90A 6.00 5.80 -1.40 17 7.20 4 350 1845 6.50 6.50 6.40A 6.40A 6.30 -1.50 1 7.80 78 1850 8.20 8.20 6.70 7.00A 6.90 -1.60 58 8.50 59 2925 1855 ---- ---- 7.50A 7.50A 7.50 -1.70 1 9.20 9 69 1860 9.00 9.00 8.10A 8.10A 8.10 -1.80 18 9.90 15 101 1865 8.80 8.80 8.70A 9.10B 8.80 -1.90 25 10.70 3 159 1870 9.80 9.80 9.50A 9.90B 9.50 -2.10 1 11.60 18 356 1875 12.40 12.40 10.20A 10.70 10.40 -2.10 272 12.50 5 1454 1880 12.50 12.50 11.10A 11.10A 11.30 -2.20 16 13.50 7 249 1885 12.50 12.50 12.00A 12.70B 12.20 -2.40 3 14.60 93 1890 ---- ---- 13.00A 13.00A 13.20 -2.60 1 15.80 4 134 1895 ---- ---- 14.00A 14.00A 14.40 -2.60 2 17.00 8 420 1900 18.20 18.20 15.20A 15.90A 15.60 -2.70 180 18.30 1222 6649 1905 16.80 19.80B 16.40A 17.20B 16.80 -2.90 10 19.70 5 270 1910 20.00 21.40B 17.70A 17.70A 18.20 -3.00 27 21.20 3 151 1915 ---- 23.00B 19.10A 19.10A 19.60 -3.30 22.90 21 119 1920 ---- 24.70B 20.60A 20.60A 21.20 -3.40 6 24.60 93 243 1925 25.90 26.60B 22.20A 22.20A 22.80 -3.50 10 26.30 84 1182 1930 25.00 28.40B 23.90A 24.50A 24.50 -3.70 3 28.20 42 454 1935 26.40 30.50B 25.60A 26.20A 26.40 -3.80 4 30.20 28 413 1940 28.20 32.70B 27.50A 28.10A 28.30 -4.00 1 32.30 8 165 1945 31.20 34.90B 29.50A 30.10A 30.30 -4.20 5 34.50 66 339 1950 34.80 37.30B 31.50A 33.30B 32.50 -4.30 20 36.80 217 1823 1955 34.90 39.60B 33.70A 35.50B 34.80 -4.50 13 39.30 6 145 1960 36.90 42.20B 36.00A 38.00B 37.20 -4.60 8 41.80 160 264 1965 39.30 44.90B 38.30A 39.50A 39.60 -4.80 8 44.40 24 276 1970 45.30 47.50B 40.80A 43.00B 42.10 -4.90 37 47.00 4 1235 1975 45.00 50.40B 43.40A 45.70B 44.60 -5.20 102 49.80 1 908 1980 49.80 53.20B 46.00A 50.80B 47.30 -5.40 3 52.70 2 185 1985 ---- 56.20B 48.80A 48.80A 50.10 -5.50 55.60 238 1990 ---- 59.30B 51.60A 51.60A 53.00 -5.70 58.70 624 1995 ---- 62.50B 54.60A 54.60A 56.10 -5.70 61.80 367 2000 ---- 65.70B 57.60A 65.70B 59.20 -5.80 11 65.00 5 1358 2005 ---- 69.10B 60.80A 69.10B 62.40 -5.90 1 68.30 354 2010 ---- 72.60B 64.00A 72.60B 65.70 -6.00 71.70 305 2015 ---- 76.10B 67.30A 76.10B 69.10 -6.10 1 75.20 650 2020 ---- 79.70B 70.70A 79.70B 72.50 -6.20 78.70 80 2025 ---- 83.40B 74.20A 83.40B 76.10 -6.30 82.40 449 2030 ---- 87.00B 77.70A 87.00B 79.70 -6.40 86.10 396 2035 ---- 90.80B 81.30A 90.80B 83.40 -6.40 89.80 157 2040 ---- 94.70B 85.10A 94.70B 87.10 -6.60 93.70 98 2045 ---- 98.70B 88.80A 98.70B 90.90 -6.70 97.60 14 2050 ---- 102.70B 92.70A 102.70B 94.80 -6.80 101.60 274 2055 ---- 106.70B 96.60A 106.70B 98.80 -6.80 105.60 25 2060 ---- 110.80B 100.50A 110.80B 102.80 -6.90 109.70 86 2065 ---- 115.00B 104.50A 115.00B 106.90 -6.90 113.80 6 2070 ---- 119.20B 108.60A 119.20B 111.00 -7.00 118.00 62 2075 ---- 123.50B 112.70A 123.50B 115.20 -7.10 122.30 257 2080 ---- 127.80B 116.90A 127.80B 119.40 -7.10 126.50 36 2085 ---- 132.20B 121.10A 132.20B 123.70 -7.20 1 130.90 143 2090 ---- 136.60B 125.40A 136.60B 128.00 -7.20 135.20 105 2095 ---- 141.00B 129.70A 141.00B 132.40 -7.20 139.60 45 2100 ---- 145.50B 134.00A 145.50B 136.80 -7.20 1 144.00 619 2105 ---- 150.00B 138.40A 150.00B 141.20 -7.30 148.50 2 2110 ---- 154.50B 142.80A 154.50B 145.70 -7.20 1 152.90 82 2115 ---- 159.00B 147.30A 159.00B 150.20 -7.30 157.50 15 2120 ---- 163.60B 151.80A 163.60B 154.70 -7.30 162.00 11 2125 ---- 168.20B 156.30A 168.20B 159.20 -7.40 166.60 2130 ---- 172.80B 160.80A 172.80B 163.80 -7.40 171.20 1 23 2135 ---- 177.40B 165.40A 177.40B 168.40 -7.50 175.90 5 2140 ---- 182.10B 170.00A 182.10B 173.00 -7.50 180.50 8 2145 ---- 186.80B 174.60A 186.80B 177.70 -7.40 185.10 3 2150 ---- 191.50B 179.20A 191.50B 182.30 -7.50 189.80 23 2155 ---- 195.30B 183.90A 195.30B 187.00 -7.50 194.50 3 2160 ---- 200.00B 188.50A 200.00B 191.70 -7.50 199.20 3 2165 ---- 204.80B 193.20A 204.80B 196.40 -7.50 203.90 2170 ---- 209.50B 198.90A 209.50B 201.10 -7.60 208.70 2 2175 ---- 215.20B 202.60A 215.20B 205.90 -7.60 213.50 93 2180 ---- 219.00B 208.30A 219.00B 210.60 -7.70 218.30 4 2185 ---- 223.80B 213.10A 223.80B 215.40 -7.70 223.10 1 2190 ---- 228.60B 217.90A 228.60B 220.10 -7.80 227.90 1 2195 ---- 233.40B 222.70A 233.40B 224.90 -7.80 232.70 1 2200 230.90 239.30B 226.40A 232.10B 229.70 -7.80 5 237.50 146 2205 ---- 243.10B 232.30A 243.10B 234.50 -7.80 242.30 1 2210 ---- 247.90B 237.10A 247.90B 239.40 -7.70 247.10 2 2215 ---- 252.80B 241.90A 252.80B 244.20 -7.70 251.90 1 1 2220 ---- 257.60B 246.70A 257.60B 249.00 -7.80 256.80 2225 ---- 263.50B 250.50A 263.50B 253.90 -7.70 261.60 92 2230 ---- 267.40B 256.40A 267.40B 258.80 -7.70 266.50 1 2235 ---- 272.20B 261.30A 272.20B 263.60 -7.80 271.40 2240 ---- 277.20B 266.10A 277.20B 268.50 -7.70 276.20 2245 ---- 282.00B 271.00A 282.00B 273.40 -7.70 281.10 2 2250 ---- 288.00B 274.90A 288.00B 278.30 -7.70 286.00 6 2255 ---- 291.80B 280.80A 291.80B 283.20 -7.70 290.90 1 2260 ---- 296.70B 285.70A 296.70B 288.10 -7.70 295.80 3 2265 ---- 301.60B 290.60A 301.60B 293.00 -7.70 300.70 2 2270 ---- 306.60B 295.50A 306.60B 297.90 -7.80 305.70 1 2275 ---- 312.60B 299.30A 312.60B 302.80 -7.80 310.60 1 2280 ---- 316.40B 305.30A 316.40B 307.80 -7.70 315.50 2285 ---- 321.40B 310.20A 321.40B 312.70 -7.80 320.50 2290 ---- 326.20B 315.20A 326.20B 317.60 -7.80 325.40 1 2295 ---- 331.20B 320.10A 331.20B 322.60 -7.70 330.30 2300 ---- 337.30B 324.00A 337.30B 327.50 -7.80 335.30 53 2305 ---- 341.10B 330.00A 341.10B 332.40 -7.80 340.20 2310 ---- 346.10B 335.00A 346.10B 337.40 -7.80 345.20 2315 ---- 350.90B 339.90A 350.90B 342.30 -7.90 350.20 2320 ---- 355.90B 344.80A 355.90B 347.30 -7.80 355.10 2325 ---- 362.10B 348.70A 362.10B 352.30 -7.80 360.10 4 2330 ---- 365.70B 354.80A 365.70B 357.20 -7.90 365.10 2335 ---- 370.80B 359.80A 370.80B 362.20 -7.80 370.00 2340 ---- 375.70B 364.80A 375.70B 367.20 -7.80 375.00 2345 ---- 380.70B 369.80A 380.70B 372.10 -7.90 380.00 2350 ---- 387.00B 373.50A 387.00B 377.10 -7.90 385.00 5 2360 ---- 395.60B 384.70A 395.60B 387.10 -7.80 394.90 2370 ---- 405.60B 394.60A 405.60B 397.00 -7.90 404.90 2375 ---- 411.90B 398.30A 411.90B 402.00 -7.90 409.90 4 2380 ---- 415.60B 404.60A 415.60B 407.00 -7.90 414.90 2390 ---- 425.50B 414.60A 425.50B 417.00 -7.90 424.90 2400 ---- 435.90B 423.30A 435.90B 427.00 -7.90 434.90 3 2410 ---- 445.50B 434.50A 445.50B 437.00 -7.90 444.90 2420 ---- 455.50B 444.50A 455.50B 447.00 -7.90 454.90 2425 ---- 460.60B 449.50A 460.60B 452.00 -7.90 459.90 2430 ---- 465.50B 454.50A 465.50B 457.00 -7.90 464.90 2440 ---- 475.50B 464.50A 475.50B 467.00 -7.90 474.90 2450 ---- 486.00B 474.00A 486.00B 477.00 -7.90 484.90 258 2475 ---- 510.50B 499.50A 510.50B 502.00 -7.90 509.90 2490 ---- 525.40B 514.50A 525.40B 517.00 -7.90 524.90 2500 ---- 536.00B 524.00A 536.00B 527.00 -7.90 534.90 71 2525 ---- 560.50B 549.50A 560.50B 552.00 -7.90 559.90 2550 ---- 585.90B 574.00A 585.90B 577.00 -7.90 584.90 2575 ---- 610.50B 599.50A 610.50B 602.00 -7.90 609.90 2600 ---- 635.80B 624.00A 635.80B 627.00 -7.90 634.90 2625 ---- 660.50B 649.50A 660.50B 652.00 -7.90 659.90 2650 ---- 686.00B 674.00A 686.00B 677.00 -7.90 684.90 2700 ---- 736.00B 724.00A 736.00B 727.00 -7.90 734.90 2750 ---- 786.00B 774.00A 786.00B 777.00 -7.90 784.90 2800 ---- 835.70B 824.10A 835.70B 827.00 -7.90 834.90 2900 ---- 935.70B 924.10A 935.70B 927.00 -7.90 934.90 3000 ---- 1035.70B 1024.10A 1035.70B 1027.00 -7.90 1034.90 3100 ---- 1135.70B 1124.10A 1135.70B 1127.00 -7.90 1134.90 3200 ---- 1235.70B 1224.10A 1235.70B 1227.00 -7.90 1234.90 3400 ---- 1435.80B 1424.10A 1435.80B 1427.00 -7.90 1434.90 3600 ---- 1635.60B 1624.10A 1635.60B 1627.00 -7.90 1634.90 3800 ---- 1835.70B 1824.10A 1835.70B 1827.00 -7.90 1834.90 4000 ---- 2035.70B 2024.10A 2035.70B 2027.00 -7.90 2034.90 OG JAN24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 37 1275 ---- ---- ---- ---- .10 .00 .10 2 2 1300 ---- ---- ---- ---- .10 .00 .10 24 1325 ---- ---- ---- ---- .10 .00 .10 1350 ---- ---- ---- ---- .10 .00 .10 145 1375 ---- ---- ---- ---- .10 .00 .10 50 1400 .10 .10 .10 .10 .10 .00 94 .10 4046 1425 ---- ---- ---- ---- .10 .00 .10 3 1430 ---- ---- ---- ---- .10 -.10 .20 1440 ---- ---- ---- ---- .10 -.10 .20 1 1450 ---- ---- ---- ---- .10 -.10 .20 26 1460 ---- ---- ---- ---- .10 -.10 .20 1 1470 ---- ---- ---- ---- .10 -.10 .20 2 1475 ---- ---- ---- ---- .10 -.10 .20 3 1480 ---- ---- ---- ---- .10 -.10 .20 1490 ---- ---- ---- ---- .20 .00 .20 1500 ---- ---- ---- ---- .20 .00 .20 75 1510 ---- ---- ---- ---- .20 -.10 .30 1520 ---- ---- ---- ---- .20 -.10 .30 3 1525 ---- ---- ---- ---- .20 -.10 .30 75 1530 ---- ---- ---- ---- .20 -.10 .30 6 1535 ---- ---- ---- ---- .20 -.10 .30 1540 ---- ---- ---- ---- .30 .00 .30 1545 ---- ---- ---- ---- .30 .00 .30 1550 ---- ---- ---- ---- .30 .00 .30 70 1555 ---- ---- ---- ---- .30 .00 .30 1560 ---- ---- ---- ---- .30 -.10 .40 1565 ---- ---- ---- ---- .30 -.10 .40 1570 ---- ---- ---- ---- .30 -.10 .40 10 1575 ---- ---- ---- ---- .40 .00 .40 56 1580 ---- ---- ---- ---- .40 .00 .40 1585 ---- ---- ---- ---- .40 .00 .40 1590 ---- ---- ---- ---- .40 .00 .40 1 1595 ---- ---- ---- ---- .40 -.10 .50 1600 ---- ---- ---- ---- .50 .00 .50 109 1605 ---- ---- ---- ---- .50 .00 .50 3 1610 ---- ---- ---- ---- .50 .00 .50 1615 ---- ---- ---- ---- .50 .00 .50 1620 ---- ---- ---- ---- .60 .00 .60 534 1625 ---- ---- ---- ---- .60 .00 .60 27 1630 ---- ---- ---- ---- .60 .00 .60 1635 ---- ---- ---- ---- .70 .00 .70 1640 ---- ---- ---- ---- .70 .00 .70 1645 ---- ---- ---- ---- .70 .00 .70 1650 ---- ---- ---- ---- .80 .00 .80 1024 1655 ---- ---- ---- ---- .80 .00 .80 1660 ---- ---- ---- ---- .80 -.10 .90 1665 ---- ---- ---- ---- .90 .00 .90 1670 ---- ---- ---- ---- .90 -.10 1.00 17 1675 ---- ---- ---- ---- 1.00 .00 1.00 25 1680 ---- ---- ---- ---- 1.00 -.10 1.10 1685 ---- ---- 1.10A 1.10A 1.10 -.10 1.20 1690 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 5 7 1695 1.20 1.20 1.20 1.20 1.20 -.20 1 1.40 4 1700 1.30 1.30 1.30 1.30 1.20 -.20 2 1.40 17 470 1705 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 4 1710 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1715 ---- ---- 1.60A 1.60A 1.50 -.30 1.80 2 1720 ---- ---- 1.70A 1.70A 1.50 -.40 1.90 9 1725 2.00 2.00 1.80A 1.80A 1.60 -.40 77 2.00 204 1730 ---- ---- 1.90A 1.90A 1.70 -.40 2.10 8 1735 ---- ---- 2.00A 2.00A 1.90 -.40 2.30 6 12 1740 ---- ---- 2.10A 2.10A 2.00 -.40 2 2.40 20 1745 ---- ---- 2.30A 2.30A 2.10 -.50 2.60 3 1750 2.30 2.30 2.30 2.30 2.30 -.40 2 2.70 211 1755 2.50 2.50 2.50 2.50 2.50 -.40 5 2.90 9 76 1760 2.70 2.70 2.70 2.70 2.70 -.40 9 3.10 1 46 1765 ---- ---- 2.90A 2.90A 2.80 -.50 1 3.30 5 26 1770 ---- ---- 3.10A 3.10A 3.00 -.50 7 3.50 6 284 1775 3.60 3.60 3.30A 3.30A 3.30 -.50 15 3.80 35 177 1780 ---- ---- 3.50A 3.50A 3.50 -.50 4.00 6 1785 ---- ---- 3.80A 3.80A 3.70 -.60 4.30 3 24 1790 ---- ---- 4.00A 4.00A 4.00 -.60 4.60 7 1795 ---- ---- 4.30A 4.30A 4.20 -.70 1 4.90 6 1800 4.40 4.60 4.40 4.50 4.50 -.70 23 5.20 18 514 1805 4.80 4.80 4.80 4.80 4.80 -.80 1 5.60 23 1810 ---- ---- 5.20A 5.20A 5.10 -.80 3 5.90 11 1815 ---- ---- 5.50A 5.50A 5.40 -.90 6.30 27 1820 ---- ---- 5.90A 5.90A 5.80 -1.00 6.80 5 1825 ---- ---- 6.30A 6.30A 6.20 -1.00 7.20 1 265 1830 ---- ---- 6.70A 6.70A 6.60 -1.20 4 7.80 2 65 1835 ---- ---- 7.20A 7.20A 7.10 -1.20 8.30 18 1840 ---- ---- 7.60A 7.60A 7.60 -1.30 1 8.90 28 1845 ---- ---- 8.20A 8.20A 8.10 -1.40 1 9.50 1 16 1850 9.50 9.50 8.70A 8.70A 8.60 -1.50 5 10.10 18 1320 1855 9.50 9.50 9.30A 9.40A 9.30 -1.50 32 10.80 9 1860 ---- ---- 9.90A 9.90A 9.90 -1.70 11.60 503 1865 10.90 10.90 10.60A 10.90B 10.60 -1.80 29 12.40 3 60 1870 ---- ---- 11.30A 11.30A 11.40 -1.90 4 13.30 43 1875 12.50 12.50 12.10A 12.40A 12.20 -2.00 18 14.20 21 1305 1880 13.50 13.50 12.90A 12.90A 13.00 -2.10 7 15.10 10 1885 14.20 14.50 13.80A 14.10A 14.00 -2.20 19 16.20 7 1890 17.30 17.30 14.70A 14.70A 14.90 -2.40 2 17.30 2 30 1895 ---- ---- 15.80A 15.80A 16.00 -2.40 18.40 34 1900 ---- ---- 16.80A 16.80A 17.10 -2.60 1 19.70 1 317 1905 ---- ---- 18.00A 18.00A 18.30 -2.70 21.00 5 8 1910 ---- 22.40B 19.20A 22.40B 19.50 -2.80 1 22.30 4 13 1915 ---- ---- 20.50A 20.50A 20.80 -3.00 23.80 26 1920 ---- 25.40B 21.80A 25.40B 22.20 -3.10 1 25.30 17 1925 ---- 27.00B 23.20A 27.00B 23.70 -3.20 26.90 8 423 1930 ---- 28.70B 24.70A 28.70B 25.30 -3.30 28.60 4 24 1935 ---- 30.60B 26.30A 26.30A 26.90 -3.50 2 30.40 45 1940 ---- 32.50B 28.00A 32.50B 28.60 -3.60 32.20 64 1945 ---- 34.40B 29.70A 29.70A 30.40 -3.80 34.20 16 1950 31.50 36.40B 31.50 32.90B 32.30 -3.90 3 36.20 5 334 1955 ---- 38.60B 33.50A 33.50A 34.30 -4.00 38.30 20 1960 ---- 40.80B 35.50A 35.50A 36.30 -4.20 40.50 1 256 1965 41.30 43.10B 37.50A 41.40B 38.50 -4.30 1 42.80 256 1970 40.80 45.50B 39.70A 39.70A 40.70 -4.40 1 45.10 99 115 1975 41.90 48.00B 41.90 43.80B 43.00 -4.60 1 47.60 4 435 1980 ---- 50.60B 44.30A 44.30A 45.40 -4.70 50.10 3 9 1985 ---- 53.10B 46.70A 46.70A 47.90 -4.80 52.70 3 1990 ---- 55.90B 49.20A 49.20A 50.40 -5.00 4 55.40 16 1995 ---- 58.70B 51.80A 58.70B 53.10 -5.10 58.20 13 2000 ---- 61.50B 54.50A 61.50B 55.80 -5.20 61.00 7 667 2005 ---- 64.50B 57.30A 57.30A 58.60 -5.40 64.00 3 286 2010 ---- 67.60B 60.10A 67.60B 61.50 -5.50 67.00 66 2015 ---- 70.60B 63.00A 70.60B 64.50 -5.50 70.00 101 2020 ---- 73.80B 66.00A 73.80B 67.50 -5.70 73.20 5 18 2025 ---- 77.10B 69.10A 77.10B 70.60 -5.80 76.40 3 110 2030 ---- 80.50B 72.20A 80.50B 73.80 -5.90 79.70 8 2035 ---- 83.90B 75.50A 83.90B 77.10 -6.00 83.10 35 2040 ---- 87.40B 78.80A 87.40B 80.50 -6.10 86.60 11 2045 ---- 90.90B 82.20A 90.90B 83.90 -6.20 90.10 2050 ---- 94.50B 85.60A 94.50B 87.30 -6.30 93.60 105 2055 ---- 98.20B 89.10A 98.20B 90.90 -6.40 97.30 2060 ---- 101.80B 92.60A 101.80B 94.50 -6.50 101.00 31 2065 ---- 105.60B 96.30A 105.60B 98.20 -6.50 104.70 6 2070 ---- 109.40B 100.00A 109.40B 101.90 -6.60 108.50 67 2075 ---- 113.30B 103.70A 113.30B 105.70 -6.70 112.40 86 2080 ---- 117.30B 107.50A 117.30B 109.60 -6.70 116.30 13 2085 ---- 121.30B 111.40A 121.30B 113.50 -6.80 120.30 10 2090 ---- 125.40B 115.30A 125.40B 117.40 -6.90 124.30 2095 ---- 129.40B 119.20A 129.40B 121.40 -6.90 128.30 2100 ---- 133.60B 123.30A 133.60B 125.50 -6.90 132.40 93 2105 ---- 137.80B 127.30A 137.80B 129.60 -7.00 136.60 2110 ---- 142.00B 131.40A 142.00B 133.70 -7.10 140.80 2115 ---- 146.20B 135.50A 146.20B 137.90 -7.10 145.00 30 2120 ---- 150.50B 139.70A 150.50B 142.10 -7.10 149.20 2 2125 ---- 154.90B 143.90A 154.90B 146.40 -7.10 153.50 17 2130 ---- 159.20B 148.20A 159.20B 150.70 -7.20 157.90 2135 ---- 163.60B 152.40A 163.60B 155.00 -7.20 162.20 2140 ---- 168.00B 156.80A 168.00B 159.40 -7.20 166.60 2145 ---- 172.50B 161.10A 172.50B 163.70 -7.30 2 171.00 2150 ---- 176.90B 165.50A 176.90B 168.10 -7.30 175.40 4 2155 ---- 181.40B 169.90A 181.40B 172.60 -7.30 179.90 2160 ---- 185.90B 174.30A 185.90B 177.00 -7.40 184.40 2165 ---- 190.50B 178.80A 190.50B 181.50 -7.40 188.90 2170 ---- 195.00B 183.30A 195.00B 186.00 -7.40 193.40 2175 ---- 199.60B 187.80A 199.60B 190.60 -7.40 198.00 2 2180 ---- 204.20B 192.30A 204.20B 195.10 -7.50 202.60 2185 ---- 208.80B 196.80A 208.80B 199.70 -7.50 207.20 2190 ---- 213.40B 201.40A 213.40B 204.30 -7.50 211.80 2195 ---- 218.10B 206.00A 218.10B 208.90 -7.50 1 216.40 1 2200 ---- 222.80B 210.60A 222.80B 213.50 -7.60 221.10 1 2205 ---- 227.40B 215.20A 227.40B 218.20 -7.50 225.70 2210 ---- 232.10B 219.90A 232.10B 222.80 -7.60 230.40 2215 ---- 236.80B 224.50A 236.80B 227.50 -7.60 235.10 2220 ---- 240.40B 229.20A 240.40B 232.20 -7.60 239.80 2225 ---- 246.30B 233.90A 246.30B 236.90 -7.60 244.50 1 2230 ---- 249.90B 238.60A 249.90B 241.60 -7.70 249.30 2235 ---- 254.70B 244.40A 254.70B 246.30 -7.70 254.00 2240 ---- 259.40B 249.10A 259.40B 251.10 -7.70 258.80 2245 ---- 264.20B 253.90A 264.20B 255.80 -7.70 263.50 2250 ---- 270.10B 257.50A 270.10B 260.60 -7.70 268.30 2255 ---- 273.80B 263.40A 273.80B 265.30 -7.80 273.10 2260 ---- 278.60B 268.20A 278.60B 270.10 -7.80 277.90 2265 ---- 283.40B 273.00A 283.40B 274.90 -7.80 282.70 2270 ---- 288.10B 277.70A 288.10B 279.70 -7.80 287.50 2275 ---- 294.20B 281.40A 294.20B 284.50 -7.80 292.30 1 2280 ---- 297.70B 287.40A 297.70B 289.30 -7.80 297.10 2285 ---- 302.70B 292.20A 302.70B 294.20 -7.70 301.90 2290 ---- 307.50B 297.00A 307.50B 299.00 -7.80 306.80 2295 ---- 312.30B 301.80A 312.30B 303.80 -7.80 311.60 2300 ---- 318.50B 305.50A 318.50B 308.70 -7.80 316.50 4 2305 ---- 322.10B 311.50A 322.10B 313.60 -7.80 321.40 2310 ---- 326.90B 316.40A 326.90B 318.40 -7.90 326.30 2315 ---- 331.80B 321.30A 331.80B 323.30 -7.90 331.20 2320 ---- 336.70B 326.10A 336.60B 328.20 -7.90 336.10 2325 ---- 342.90B 329.80A 342.90B 333.00 -8.00 341.00 1 2330 ---- 346.50B 335.90A 346.50B 337.90 -8.00 345.90 2340 ---- 356.20B 345.70A 356.20B 347.70 -7.90 355.60 2350 ---- 367.40B 354.30A 367.40B 357.50 -8.00 365.50 1 2360 ---- 375.80B 365.50A 375.80B 367.40 -7.90 375.30 2370 ---- 385.70B 375.30A 385.70B 377.20 -8.00 385.20 2375 ---- 392.10B 378.80A 392.10B 382.20 -7.90 390.10 1 2380 ---- 395.60B 385.20A 395.60B 387.10 -7.90 395.00 2390 ---- 405.50B 395.00A 405.50B 397.00 -7.90 404.90 2400 ---- 416.90B 403.50A 416.90B 406.90 -8.00 414.90 2410 ---- 425.40B 414.80A 425.40B 416.80 -8.00 424.80 2420 ---- 435.20B 424.70A 435.20B 426.80 -7.90 434.70 2425 ---- 441.70B 428.30A 441.70B 431.70 -8.00 439.70 2 2430 ---- 445.10B 434.70A 445.10B 436.70 -8.00 444.70 2450 ---- 466.60B 453.10A 466.60B 456.60 -8.00 464.60 1 2475 ---- 490.10B 478.00A 490.10B 481.60 -8.00 489.60 2500 ---- 515.10B 504.50A 515.10B 506.60 -8.00 514.60 1 2525 ---- 540.10B 529.50A 540.10B 531.60 -8.00 539.60 2550 ---- 565.40B 553.90A 565.40B 556.60 -8.00 564.60 2575 ---- 590.00B 579.50A 590.00B 581.60 -8.00 589.60 2600 ---- 615.40B 603.90A 615.40B 606.60 -8.00 614.60 2625 ---- 640.00B 629.50A 640.00B 631.60 -8.00 639.60 2700 ---- 715.30B 704.00A 715.30B 706.60 -8.00 714.60 3000 ---- 1014.90B 1004.50A 1014.90B 1006.60 -8.00 1014.60 1 3500 ---- 1514.90B 1504.10A 1514.90B 1506.60 -8.00 1514.60 4000 ---- 2014.70B 2004.20A 2014.70B 2006.60 -8.00 2014.60 OG FEB24 Gold Option PUT 1250 ---- ---- ---- ---- .10 .00 .10 11 1275 ---- ---- ---- ---- .10 .00 .10 37 1300 ---- ---- ---- ---- .10 .00 .10 1325 ---- ---- ---- ---- .10 .00 .10 1 1350 ---- ---- ---- ---- .10 .00 .10 194 1375 ---- ---- ---- ---- .10 -.10 .20 1400 ---- ---- ---- ---- .20 .00 .20 1425 ---- ---- ---- ---- .20 .00 .20 1430 ---- ---- ---- ---- .20 .00 .20 1440 ---- ---- ---- ---- .20 -.10 .30 1450 ---- ---- ---- ---- .20 -.10 .30 1460 ---- ---- ---- ---- .30 .00 .30 1 1470 ---- ---- ---- ---- .30 .00 .30 1475 ---- ---- ---- ---- .30 .00 .30 1480 ---- ---- ---- ---- .30 .00 .30 1 1490 ---- ---- ---- ---- .30 -.10 .40 2 1500 ---- ---- ---- ---- .30 -.10 .40 3 1510 ---- ---- ---- ---- .40 .00 .40 3 1520 ---- ---- ---- ---- .40 -.10 .50 1525 ---- ---- ---- ---- .40 -.10 .50 1 1530 ---- ---- ---- ---- .40 -.10 .50 1535 ---- ---- ---- ---- .50 .00 .50 1540 ---- ---- ---- ---- .50 .00 .50 2 1545 ---- ---- ---- ---- .50 -.10 .60 58 1550 ---- ---- ---- ---- .50 -.10 .60 1122 1555 ---- ---- ---- ---- .50 -.10 .60 10 1560 ---- ---- ---- ---- .60 .00 .60 5 1565 ---- ---- ---- ---- .60 -.10 .70 5 1570 ---- ---- ---- ---- .60 -.10 .70 1575 ---- ---- ---- ---- .60 -.10 .70 20 1580 ---- ---- ---- ---- .70 -.10 .80 11 1585 ---- ---- ---- ---- .70 -.10 .80 1 1590 ---- ---- ---- ---- .70 -.10 .80 1595 ---- ---- ---- ---- .80 -.10 .90 1600 ---- ---- ---- ---- .80 -.10 .90 307 1605 ---- ---- ---- ---- .80 -.10 .90 1610 ---- ---- ---- ---- .90 -.10 1.00 84 1615 ---- ---- ---- ---- .90 -.10 1.00 1620 ---- ---- ---- ---- .90 -.20 1.10 9 1625 ---- ---- ---- ---- 1.00 -.10 1.10 54 1630 ---- ---- ---- ---- 1.00 -.20 1.20 1635 ---- ---- 1.20A 1.20A 1.10 -.20 1.30 1640 ---- ---- ---- ---- 1.20 -.10 1.30 1645 ---- ---- 1.30A 1.30A 1.20 -.20 1.40 1650 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 5 540 1655 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 1660 ---- ---- 1.50A 1.50A 1.40 -.20 1.60 10 1665 ---- ---- 1.60A 1.60A 1.50 -.20 1.70 1670 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 254 1675 ---- ---- 1.80A 1.80A 1.70 -.20 10 1.90 15 1680 2.00 2.00 1.90A 1.90A 1.80 -.20 10 2.00 1685 ---- ---- 2.00A 2.00A 1.90 -.30 2.20 1690 2.00 2.00 2.00 2.00 2.00 -.30 10 2.30 1695 ---- ---- 2.20A 2.20A 2.10 -.30 2.40 1700 ---- ---- 2.30A 2.30A 2.20 -.40 2.60 1437 1705 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 96 1710 ---- ---- 2.60A 2.60A 2.50 -.40 2.90 3 1715 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 11 1720 ---- ---- 2.90A 2.90A 2.80 -.40 3.20 1725 ---- ---- 3.10A 3.10A 3.00 -.40 3.40 23 42 1730 ---- ---- 3.30A 3.30A 3.20 -.40 3.60 11 1735 3.40 3.40 3.40 3.40 3.40 -.40 1 3.80 103 1740 ---- ---- 3.60A 3.60A 3.60 -.40 4.00 90 1745 ---- ---- 3.80A 3.80A 3.80 -.50 4.30 589 1750 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 13 356 1755 ---- ---- 4.30A 4.30A 4.20 -.60 4.80 67 1760 ---- ---- 4.50A 4.50A 4.50 -.60 5.10 54 1765 ---- ---- 4.80A 4.80A 4.70 -.70 5.40 23 27 1770 ---- ---- 5.10A 5.10A 5.00 -.70 5.70 1 48 1775 5.40 5.40 5.40 5.40 5.30 -.70 32 6.00 17 84 1780 ---- ---- 5.70A 5.70A 5.60 -.80 6.40 26 27 1785 ---- ---- 6.00A 6.00A 5.90 -.90 6.80 1790 ---- ---- 6.40A 6.40A 6.30 -.90 1 7.20 1795 ---- ---- 6.80A 6.80A 6.60 -1.00 7.60 7 1800 7.20 7.20 7.20 7.20 7.00 -1.10 1 8.10 7 1450 1805 ---- ---- 7.60A 7.60A 7.50 -1.00 8.50 3 1810 ---- ---- 8.00A 8.00A 7.90 -1.20 9.10 1 14 1815 ---- ---- 8.50A 8.50A 8.40 -1.20 9.60 1820 ---- ---- 9.00A 9.00A 8.90 -1.30 10.20 10 22 1825 ---- ---- 9.50A 9.50A 9.40 -1.40 10.80 550 1293 1830 ---- ---- 10.10A 10.10A 10.00 -1.40 11.40 13 1835 ---- ---- 10.70A 10.70A 10.60 -1.50 12.10 3 10 1840 11.60 11.60 11.30A 11.30A 11.30 -1.50 4 12.80 2 14 1845 ---- ---- 12.00A 12.00A 12.00 -1.60 13.60 1850 13.20 13.20 12.60 12.90B 12.70 -1.70 12 14.40 137 1570 1855 ---- ---- 13.50A 13.50A 13.50 -1.80 15.30 22 1860 ---- ---- 14.30A 14.30A 14.30 -1.90 16.20 10 1865 ---- ---- 15.10A 15.10A 15.20 -2.00 17.20 10 1870 ---- ---- 16.00A 16.00A 16.10 -2.10 117 18.20 40 1875 ---- ---- 16.90A 16.90A 17.10 -2.20 52 19.30 1 82 1880 ---- ---- 17.90A 17.90A 18.10 -2.30 20.40 5 16 1885 ---- ---- 19.00A 19.00A 19.20 -2.40 21.60 69 1890 ---- ---- 20.10A 20.10A 20.40 -2.50 22.90 5 5 1895 ---- ---- 21.30A 21.30A 21.60 -2.60 24.20 12 1900 ---- ---- 22.50A 22.50A 22.80 -2.80 25.60 7 943 1905 ---- ---- 23.80A 23.80A 24.20 -2.80 27.00 7 44 1910 ---- ---- 25.20A 25.20A 25.60 -2.90 28.50 96 1915 ---- ---- 26.60A 26.60A 27.00 -3.10 30.10 47 1920 ---- ---- 28.10A 28.10A 28.60 -3.20 31.80 7 1000 1925 ---- 33.60B 29.70A 33.60B 30.20 -3.30 33.50 216 1930 ---- ---- 31.30A 31.30A 31.90 -3.50 35.40 4 1935 ---- 37.30B 33.00A 37.30B 33.60 -3.60 37.20 69 1940 ---- 39.30B 34.80A 39.30B 35.50 -3.70 39.20 186 1945 ---- 41.40B 36.70A 41.40B 37.40 -3.80 41.20 1950 ---- 43.50B 38.60A 43.50B 39.30 -4.10 43.40 1 333 1955 ---- 45.70B 40.60A 45.70B 41.40 -4.20 45.60 12 1960 ---- 48.00B 42.70A 48.00B 43.50 -4.30 47.80 4 172 1965 46.10 50.40B 44.90A 46.50B 45.70 -4.50 35 50.20 11 1970 ---- 52.80B 47.10A 52.80B 48.00 -4.60 52.60 67 71 1975 50.70 55.30B 49.40A 50.20A 50.40 -4.70 53 55.10 1 376 1980 ---- 57.90B 51.80A 57.90B 52.80 -4.90 57.70 74 1985 56.50 60.60B 54.30A 54.30A 55.40 -4.90 1 60.30 19 70 1990 ---- 63.30B 56.90A 63.30B 58.00 -5.00 63.00 3 6 1995 ---- 66.10B 59.50A 66.10B 60.60 -5.20 65.80 12 2000 63.60 69.00B 62.20A 62.20A 63.40 -5.30 79 68.70 279 939 2005 67.00 72.00B 65.00A 65.00A 66.20 -5.40 1 71.60 7 2010 69.90 75.00B 67.80A 67.80A 69.10 -5.50 1 74.60 7 2015 77.70 78.10B 70.70A 78.10B 72.10 -5.60 3 77.70 3 2020 ---- 81.20B 73.70A 81.20B 75.10 -5.70 80.80 350 2025 84.40 84.50B 76.80A 76.80A 78.20 -5.80 4 84.00 384 2030 ---- 87.70B 79.90A 79.90A 81.40 -5.90 87.30 240 2035 ---- 91.00B 83.10A 91.00B 84.60 -6.00 20 90.60 1 2040 ---- 94.40B 86.40A 94.40B 87.90 -6.10 94.00 105 2045 ---- 97.90B 89.70A 97.90B 91.30 -6.10 97.40 3 2050 ---- 101.40B 93.00A 101.40B 94.70 -6.20 100.90 270 2055 ---- 105.00B 96.50A 105.00B 98.20 -6.30 104.50 101 2060 ---- 108.70B 100.10A 108.70B 101.70 -6.40 108.10 14 2065 ---- 112.40B 103.60A 112.40B 105.30 -6.40 111.70 153 2070 ---- 116.10B 107.20A 116.10B 109.00 -6.50 115.50 1 2075 ---- 119.90B 110.80A 119.90B 112.70 -6.50 119.20 3 100 2080 ---- 123.70B 114.50A 123.70B 116.40 -6.60 123.00 2 2085 ---- 127.60B 118.30A 127.60B 120.20 -6.70 126.90 1 2090 ---- 131.60B 122.10A 131.60B 124.10 -6.70 130.80 9 2095 ---- 135.60B 125.90A 135.60B 128.00 -6.70 134.70 2100 ---- 139.60B 129.80A 139.60B 131.90 -6.80 138.70 319 2105 ---- 143.60B 133.70A 143.60B 135.90 -6.80 142.70 210 2110 ---- 147.70B 137.70A 147.70B 139.90 -6.90 146.80 2115 ---- 151.80B 141.70A 151.80B 144.00 -6.90 150.90 2120 ---- 156.00B 145.80A 156.00B 148.10 -6.90 155.00 1 2125 ---- 160.20B 149.90A 160.20B 152.20 -6.90 159.10 6 2130 ---- 164.40B 154.00A 164.40B 156.30 -7.00 163.30 5 2135 ---- 168.70B 158.10A 168.70B 160.50 -7.10 167.60 2140 ---- 173.00B 162.30A 173.00B 164.80 -7.00 171.80 2145 ---- 177.30B 166.60A 177.30B 169.00 -7.10 176.10 2150 ---- 181.60B 170.80A 181.60B 173.30 -7.10 180.40 2155 ---- 186.00B 175.10A 186.00B 177.60 -7.10 184.70 2160 ---- 190.40B 179.40A 190.40B 181.90 -7.20 189.10 2165 ---- 194.80B 183.70A 194.80B 186.30 -7.20 193.50 2170 ---- 199.30B 188.10A 199.30B 190.70 -7.20 197.90 2175 ---- 203.70B 192.50A 203.70B 195.10 -7.20 202.30 28 2180 ---- 208.20B 196.90A 208.20B 199.50 -7.20 206.70 2185 ---- 212.70B 201.30A 212.70B 204.00 -7.20 211.20 2190 ---- 217.20B 205.70A 217.20B 208.40 -7.30 215.70 2195 ---- 221.80B 210.20A 221.80B 212.90 -7.30 220.20 2200 ---- 226.30B 214.70A 226.30B 217.40 -7.40 224.80 2 2205 ---- 230.90B 219.20A 230.90B 222.00 -7.30 229.30 2210 ---- 235.50B 223.70A 235.50B 226.50 -7.40 233.90 1 2215 ---- 240.10B 228.30A 240.10B 231.10 -7.40 238.50 3 2220 ---- 244.70B 232.80A 244.70B 235.70 -7.40 243.10 2225 ---- 249.30B 237.40A 249.30B 240.30 -7.40 247.70 1 2230 ---- 254.00B 242.00A 254.00B 244.90 -7.40 252.30 1 2235 ---- 258.60B 246.60A 258.60B 249.50 -7.50 257.00 2240 ---- 263.30B 251.20A 263.30B 254.20 -7.40 261.60 1 2245 ---- 268.00B 255.90A 268.00B 258.80 -7.50 266.30 2250 ---- 272.60B 260.50A 272.60B 263.50 -7.50 271.00 23 2255 ---- 277.40B 265.20A 277.40B 268.20 -7.50 275.70 2260 ---- 282.00B 269.90A 282.00B 272.90 -7.50 280.40 1 2265 ---- 285.40B 274.60A 285.40B 277.60 -7.50 285.10 2270 ---- 290.20B 279.30A 290.20B 282.30 -7.50 289.80 2275 ---- 296.30B 284.00A 296.30B 287.00 -7.60 294.60 2280 ---- 299.70B 289.90A 299.70B 291.70 -7.60 299.30 2285 ---- 304.50B 294.70A 304.50B 296.50 -7.60 304.10 1 2290 ---- 309.20B 299.40A 309.20B 301.20 -7.70 308.90 2295 ---- 314.00B 304.10A 314.00B 306.00 -7.60 313.60 1 2300 ---- 320.20B 307.70A 320.20B 310.80 -7.60 318.40 6 2305 ---- 323.60B 313.70A 323.60B 315.60 -7.60 323.20 2310 ---- 328.40B 318.50A 328.40B 320.40 -7.60 328.00 2315 ---- 333.20B 323.30A 333.20B 325.20 -7.60 332.80 2320 ---- 338.00B 328.10A 338.00B 330.00 -7.60 337.60 3 2325 ---- 344.30B 331.60A 344.30B 334.80 -7.70 342.50 2330 ---- 347.70B 337.70A 347.70B 339.60 -7.70 347.30 2340 ---- 357.30B 347.40A 357.30B 349.20 -7.80 357.00 2350 ---- 368.50B 355.70A 368.50B 358.90 -7.80 366.70 9 2360 ---- 376.70B 366.80A 376.70B 368.60 -7.80 376.40 2370 ---- 386.50B 376.60A 386.50B 378.40 -7.80 386.20 2375 ---- 392.90B 380.00A 392.90B 383.20 -7.80 391.00 2 2380 ---- 396.50B 386.30A 396.50B 388.10 -7.80 395.90 2390 ---- 406.30B 396.10A 406.30B 397.90 -7.80 405.70 2400 ---- 417.50B 404.40A 417.50B 407.70 -7.80 415.50 33 2410 ---- 425.70B 415.80A 425.70B 417.50 -7.90 425.40 2420 ---- 435.60B 425.60A 435.60B 427.30 -7.90 435.20 2425 ---- 442.10B 428.90A 442.10B 432.30 -7.80 440.10 2430 ---- 445.60B 435.50A 445.60B 437.20 -7.90 445.10 2450 ---- 466.90B 453.60A 466.90B 457.00 -7.90 464.90 4 2475 ---- 491.70B 478.30A 491.70B 481.80 -7.90 489.70 2500 ---- 516.60B 503.10A 516.60B 506.60 -8.00 514.60 2525 ---- 541.30B 528.00A 541.30B 531.60 -8.00 539.60 2550 ---- 565.10B 554.60A 565.10B 556.60 -8.00 564.60 2575 ---- 590.00B 579.60A 590.00B 581.60 -8.00 589.60 2600 ---- 614.90B 604.60A 614.90B 606.60 -8.00 614.60 2625 ---- 640.00B 629.60A 640.00B 631.60 -8.00 639.60 2700 ---- 715.00B 704.60A 715.00B 706.60 -8.00 714.60 2800 ---- 814.90B 804.60A 814.90B 806.60 -8.00 814.60 3000 ---- 1014.70B 1004.60A 1014.70B 1006.60 -8.00 1014.60 3500 ---- ---- 1504.60A 1504.60A 1506.60 -8.00 1514.60 4000 ---- ---- 2004.60A 2004.60A 2006.60 -8.00 2014.60 OG MAR24 Gold Option PUT 1250 ---- ---- ---- ---- .10 -.10 .20 100 1275 ---- ---- ---- ---- .10 -.10 .20 1300 ---- ---- ---- ---- .10 -.10 .20 41 1325 ---- ---- ---- ---- .20 -.10 .30 50 1350 ---- ---- ---- ---- .20 -.10 .30 30 1375 ---- ---- ---- ---- .20 -.10 .30 30 1400 ---- ---- ---- ---- .30 -.10 .40 80 1425 ---- ---- ---- ---- .30 -.10 .40 1440 ---- ---- ---- ---- .40 .00 .40 1450 ---- ---- ---- ---- .40 .00 .40 4 1460 ---- ---- ---- ---- .40 -.10 .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 ---- ---- ---- ---- .60 -.10 .70 82 1525 ---- ---- ---- ---- .70 .00 .70 1 1530 ---- ---- ---- ---- .70 .00 .70 1 1540 ---- ---- ---- ---- .70 -.10 .80 5 1545 ---- ---- ---- ---- .80 .00 .80 1550 ---- ---- ---- ---- .80 .00 .80 25 1555 ---- ---- ---- ---- .80 .00 .80 1560 ---- ---- ---- ---- .90 .00 .90 1 1565 ---- ---- ---- ---- .90 .00 .90 1570 ---- ---- ---- ---- .90 -.10 1.00 3 1575 ---- ---- ---- ---- 1.00 .00 1.00 1580 ---- ---- ---- ---- 1.00 -.10 1.10 1585 ---- ---- ---- ---- 1.00 -.10 1.10 1590 ---- ---- ---- ---- 1.10 -.10 1.20 1595 ---- ---- ---- ---- 1.10 -.10 1.20 1600 ---- ---- ---- ---- 1.20 -.10 1.30 45 1605 ---- ---- ---- ---- 1.20 -.10 1.30 1610 ---- ---- ---- ---- 1.30 -.10 1.40 1 1615 ---- ---- 1.40A 1.40A 1.30 -.20 1.50 1620 ---- ---- ---- ---- 1.40 -.10 1.50 1625 ---- ---- ---- ---- 1.50 -.10 1.60 34 1630 ---- ---- ---- ---- 1.50 -.20 1.70 1635 ---- ---- 1.70A 1.70A 1.60 -.20 1.80 1640 ---- ---- 1.80A 1.80A 1.70 -.20 1.90 1645 ---- ---- 1.90A 1.90A 1.80 -.20 2.00 1650 ---- ---- 2.00A 2.00A 1.80 -.30 2.10 60 1655 ---- ---- 2.10A 2.10A 1.90 -.30 2.20 1660 ---- ---- 2.20A 2.20A 2.00 -.30 2.30 1665 ---- ---- 2.30A 2.30A 2.10 -.30 2.40 1670 ---- ---- 2.40A 2.40A 2.30 -.20 2.50 20 1675 ---- ---- 2.50A 2.50A 2.40 -.30 2.70 12 1680 ---- ---- 2.70A 2.70A 2.50 -.30 2.80 1 1685 ---- ---- 2.80A 2.80A 2.60 -.40 3.00 1 1690 ---- ---- 2.90A 2.90A 2.80 -.30 3.10 1695 ---- ---- 3.10A 3.10A 2.90 -.40 3.30 1 1700 3.30 3.30 3.20A 3.20A 3.10 -.40 8 3.50 179 1705 ---- ---- 3.40A 3.40A 3.20 -.40 3.60 1710 ---- ---- 3.60A 3.60A 3.40 -.40 3.80 1 1715 ---- ---- 3.70A 3.70A 3.60 -.40 4.00 3 1720 ---- ---- 3.90A 3.90A 3.80 -.40 4.20 1 1725 ---- ---- 4.10A 4.10A 4.00 -.50 4.50 1730 ---- ---- 4.30A 4.30A 4.20 -.50 4.70 1735 ---- ---- 4.60A 4.60A 4.40 -.50 4.90 1740 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1745 ---- ---- 5.00A 5.00A 4.90 -.60 5.50 1 1750 ---- ---- 5.30A 5.30A 5.20 -.60 5.80 902 1755 ---- ---- 5.50A 5.50A 5.40 -.60 6.00 1760 ---- ---- 5.80A 5.80A 5.70 -.70 6.40 1765 ---- ---- 6.10A 6.10A 6.00 -.70 6.70 1770 ---- ---- 6.40A 6.40A 6.30 -.70 7.00 1775 ---- ---- 6.80A 6.80A 6.70 -.70 7.40 50 1780 ---- ---- 7.10A 7.10A 7.00 -.80 7.80 1785 ---- ---- 7.50A 7.50A 7.40 -.80 8.20 50 1790 ---- ---- 7.90A 7.90A 7.80 -.80 8.60 1795 ---- ---- 8.30A 8.30A 8.20 -.90 9.10 1800 ---- ---- 8.70A 8.70A 8.60 -1.00 1 9.60 3 613 1805 ---- ---- 9.20A 9.20A 9.10 -1.00 10.10 1810 ---- ---- 9.60A 9.60A 9.50 -1.10 10.60 61 921 1815 ---- ---- 10.10A 10.10A 10.10 -1.10 11.20 1820 ---- ---- 10.70A 10.70A 10.60 -1.20 11.80 1825 ---- ---- 11.20A 11.20A 11.20 -1.20 1 12.40 26 1830 ---- ---- 11.80A 11.80A 11.80 -1.30 13.10 7 1835 12.60 12.60 12.40A 12.60 12.40 -1.40 10 13.80 3 1840 ---- ---- 13.10A 13.10A 13.10 -1.40 14.50 2 1845 ---- ---- 13.70A 13.70A 13.80 -1.50 15.30 5 1850 ---- ---- 14.40A 14.40A 14.50 -1.60 16.10 2 263 1855 ---- ---- 15.20A 15.20A 15.30 -1.70 17.00 3 1860 ---- ---- 16.00A 16.00A 16.10 -1.80 17.90 1865 ---- ---- 16.80A 16.80A 17.00 -1.90 18.90 4 128 1870 ---- ---- 17.70A 17.70A 17.90 -2.00 19.90 7 20 1875 ---- ---- 18.60A 18.60A 18.80 -2.10 20.90 354 1880 ---- ---- 19.60A 19.60A 19.80 -2.20 22.00 5 1885 ---- ---- 20.70A 20.70A 20.90 -2.30 23.20 10 100 1890 ---- ---- 21.70A 21.70A 22.00 -2.40 24.40 5 13 1895 23.00 23.00 22.90A 23.50B 23.20 -2.40 5 25.60 5 10 1900 ---- ---- 24.10A 24.10A 24.40 -2.60 27.00 6 772 1905 ---- ---- 25.30A 25.30A 25.70 -2.60 28.30 1 1910 ---- ---- 26.60A 26.60A 27.00 -2.80 29.80 30 460 1915 ---- ---- 28.00A 28.00A 28.40 -2.90 31.30 1920 32.80 32.90 29.40A 29.40A 29.80 -3.00 5 32.80 10 5 1925 ---- ---- 30.90A 30.90A 31.30 -3.20 34.50 22 1930 ---- ---- 32.40A 32.40A 32.90 -3.20 36.10 1935 ---- ---- 34.00A 34.00A 34.50 -3.40 37.90 4 1940 ---- ---- 35.70A 35.70A 36.30 -3.40 39.70 3 1945 ---- ---- 37.40A 37.40A 38.00 -3.60 41.60 1 1950 42.90 42.90 39.20A 39.20A 39.90 -3.60 2 43.50 359 1955 ---- 45.60B 41.00A 45.60B 41.80 -3.70 45.50 2 1960 ---- 47.70B 42.90A 47.70B 43.70 -3.90 47.60 3 1965 ---- 49.90B 44.90A 49.90B 45.80 -4.00 49.80 7 11 1970 ---- 52.10B 46.90A 52.10B 47.90 -4.10 52.00 16 1975 ---- 54.40B 49.10A 54.40B 50.00 -4.30 54.30 3 29 1980 ---- 56.80B 51.30A 56.80B 52.30 -4.30 56.60 1985 ---- 59.20B 53.50A 59.20B 54.60 -4.40 59.00 1 1990 ---- 61.70B 55.90A 61.70B 57.00 -4.50 61.50 1 189 1995 ---- 64.20B 58.30A 64.20B 59.40 -4.70 64.10 6 2000 ---- 66.80B 60.70A 66.80B 61.90 -4.80 30 66.70 51 2005 ---- 69.60B 63.30A 69.60B 64.50 -4.90 69.40 2010 ---- 72.30B 65.90A 72.30B 67.20 -4.90 72.10 2 8 2015 ---- 75.20B 68.60A 68.60A 69.90 -5.10 75.00 2 2 2020 ---- 78.10B 71.30A 78.10B 72.60 -5.20 77.80 1 2025 ---- 81.00B 74.10A 81.00B 75.50 -5.30 80.80 1 2 2030 ---- 84.10B 77.00A 84.10B 78.40 -5.40 83.80 2035 ---- 87.10B 79.90A 87.10B 81.30 -5.50 86.80 2040 ---- 90.30B 82.90A 90.30B 84.40 -5.50 89.90 2045 ---- 93.50B 85.90A 93.50B 87.50 -5.60 93.10 2050 ---- 96.70B 89.00A 96.70B 90.60 -5.80 96.40 284 2055 ---- 100.00B 92.20A 100.00B 93.80 -5.80 99.60 38 2060 ---- 103.40B 95.50A 103.40B 97.10 -5.90 103.00 60 2065 ---- 106.70B 98.70A 106.70B 100.40 -6.00 106.40 4 2070 ---- 110.20B 102.10A 110.20B 103.70 -6.10 109.80 31 2075 ---- 113.70B 105.50A 113.70B 107.20 -6.10 113.30 2080 ---- 117.30B 108.90A 117.30B 110.60 -6.30 116.90 2085 ---- 121.00B 112.50A 121.00B 114.10 -6.30 120.40 1 2090 ---- 124.60B 116.10A 124.50B 117.70 -6.40 124.10 2 2095 ---- 128.30B 119.60A 128.30B 121.30 -6.50 127.80 2100 ---- 132.00B 123.20A 132.00B 125.00 -6.50 131.50 11 2105 ---- 135.90B 126.90A 135.90B 128.70 -6.50 135.20 2110 ---- 139.70B 130.60A 139.70B 132.50 -6.50 139.00 2115 ---- 143.60B 134.40A 143.50B 136.30 -6.60 142.90 2120 ---- 147.50B 138.20A 147.50B 140.10 -6.70 146.80 2125 ---- 151.40B 142.00A 151.40B 144.00 -6.70 2 150.70 2 171 2130 ---- 155.40B 145.90A 155.40B 147.90 -6.70 154.60 2135 ---- 159.40B 149.80A 159.40B 151.80 -6.80 158.60 2140 ---- 163.40B 153.70A 163.40B 155.80 -6.80 162.60 1 2145 ---- 167.50B 157.70A 167.50B 159.80 -6.90 166.70 1 2150 ---- 171.60B 161.70A 171.60B 163.90 -6.90 170.80 2 2155 ---- 175.80B 165.70A 175.80B 167.90 -7.00 174.90 2160 ---- 180.00B 169.80A 180.00B 172.10 -6.90 179.00 2 2165 ---- 184.20B 173.90A 184.20B 176.20 -7.00 183.20 3 2170 ---- 188.40B 178.10A 188.40B 180.40 -7.00 187.40 5 2175 ---- 192.60B 182.20A 192.60B 184.60 -7.00 191.60 3 2180 ---- 196.90B 186.40A 196.90B 188.80 -7.10 195.90 3 2185 ---- 201.20B 190.60A 201.20B 193.00 -7.10 200.10 5 2190 ---- 205.50B 194.90A 205.50B 197.30 -7.10 204.40 6 2195 ---- 209.80B 199.10A 209.80B 201.60 -7.10 208.70 1 2200 ---- 214.20B 203.40A 214.20B 205.90 -7.20 213.10 1 2205 ---- 218.60B 207.70A 218.60B 210.20 -7.20 217.40 2210 ---- 223.00B 212.10A 223.00B 214.60 -7.20 221.80 1 2215 ---- 227.40B 216.40A 227.40B 219.00 -7.20 226.20 2220 ---- 231.80B 220.80A 231.80B 223.40 -7.20 230.60 3 2225 ---- 236.30B 225.20A 236.30B 227.80 -7.30 235.10 1 2230 ---- 240.80B 229.60A 240.80B 232.20 -7.30 239.50 2 2235 ---- 245.30B 234.00A 245.30B 236.70 -7.30 244.00 1 2240 ---- 249.80B 238.50A 249.80B 241.20 -7.30 248.50 2245 ---- 254.30B 242.90A 254.30B 245.70 -7.30 253.00 2 2250 ---- 258.80B 247.40A 258.80B 250.20 -7.30 257.50 2 2255 ---- 263.40B 251.90A 263.40B 254.70 -7.30 262.00 5 2260 ---- 267.90B 256.40A 267.90B 259.20 -7.40 266.60 2265 ---- 272.50B 260.90A 272.50B 263.80 -7.40 271.20 1 2270 ---- 277.10B 265.50A 277.10B 268.30 -7.40 275.70 1 2275 ---- 281.70B 270.00A 281.70B 272.90 -7.40 280.30 2280 ---- 286.40B 274.60A 286.40B 277.50 -7.40 284.90 2285 ---- 291.00B 279.20A 291.00B 282.10 -7.40 289.50 2290 ---- 295.60B 283.80A 295.60B 286.70 -7.50 294.20 2295 ---- 300.30B 288.40A 300.30B 291.30 -7.50 298.80 2300 ---- 304.90B 293.00A 304.90B 296.00 -7.50 303.50 5 2305 ---- 309.60B 297.70A 309.60B 300.60 -7.50 308.10 2310 ---- 314.30B 302.30A 314.30B 305.30 -7.50 312.80 2315 ---- 319.00B 307.00A 319.00B 310.00 -7.50 317.50 2320 ---- 323.70B 311.60A 323.70B 314.60 -7.60 322.20 2325 ---- 328.40B 316.30A 328.40B 319.30 -7.60 326.90 2 2330 ---- 332.80B 321.00A 332.80B 324.00 -7.60 331.60 2335 ---- 336.40B 325.70A 336.40B 328.70 -7.60 336.30 1 2340 ---- ---- 330.40A 330.40A 333.50 -7.60 341.10 1 2345 ---- 345.90B 335.10A 335.10A 338.20 -7.60 345.80 2350 ---- 352.20B 339.80A 352.20B 342.90 -7.60 350.50 4 2360 ---- ---- 350.60A 350.60A 352.40 -7.70 360.10 2370 ---- 369.70B 360.30A 369.70B 361.90 -7.70 369.60 2375 ---- 376.10B 363.60A 376.10B 366.70 -7.70 374.40 7 2380 ---- 379.30B 369.80A 379.30B 371.50 -7.70 379.20 2390 ---- 388.90B 379.40A 379.40A 381.10 -7.70 388.80 2400 ---- 400.20B 387.50A 400.20B 390.70 -7.80 398.50 23 2410 ---- 408.20B 398.70A 408.20B 400.40 -7.70 408.10 2420 ---- 417.90B 408.40A 408.40A 410.00 -7.80 417.80 2425 ---- 424.40B 411.70A 424.40B 414.90 -7.80 422.70 5 2430 ---- 427.60B 418.00A 427.60B 419.70 -7.80 427.50 2440 ---- 437.40B 427.70A 427.70A 429.40 -7.90 437.30 2450 ---- 448.80B 435.90A 448.80B 439.20 -7.80 447.00 2475 ---- 473.30B 460.30A 473.30B 463.60 -7.90 471.50 2500 ---- 498.00B 484.80A 498.00B 488.20 -7.90 496.10 5 2525 ---- 522.70B 509.50A 522.70B 512.80 -8.00 520.80 5 2550 ---- 547.50B 534.20A 547.50B 537.60 -8.00 545.60 22 2575 ---- 572.50B 558.90A 572.50B 562.40 -8.10 570.50 2600 ---- 597.50B 583.80A 597.50B 587.40 -8.10 595.50 2625 ---- ---- 608.80A 608.80A 612.40 -8.10 620.50 2750 ---- ---- 735.50A 735.50A 737.40 -8.10 745.50 2800 ---- ---- 785.50A 785.50A 787.40 -8.10 795.50 2975 ---- ---- 960.60A 960.60A 962.40 -8.10 970.50 3000 ---- ---- 985.50A 985.50A 987.40 -8.10 995.50 3250 ---- ---- 1235.60A 1235.60A 1237.40 -8.10 1245.50 3500 ---- ---- 1485.60A 1485.60A 1487.40 -8.10 1495.50 4000 ---- ---- 1985.50A 1985.50A 1987.40 -8.10 1995.50 OG APR24 Gold Option PUT 1250 ---- ---- ---- ---- .20 -.10 .30 1 1275 ---- ---- ---- ---- .30 .00 .30 6 1300 ---- ---- ---- ---- .30 .00 .30 1325 ---- ---- ---- ---- .30 -.10 .40 1350 ---- ---- ---- ---- .40 .00 .40 1 1375 ---- ---- ---- ---- .40 .00 .40 1400 ---- ---- ---- ---- .50 .00 .50 1425 ---- ---- ---- ---- .50 .00 .50 1440 ---- ---- ---- ---- .60 .00 .60 1450 ---- ---- ---- ---- .60 .00 .60 4 1460 ---- ---- ---- ---- .70 +.10 .60 1470 .60 .60 .60 .60 .70 .00 20 .70 1475 ---- ---- ---- ---- .70 .00 .70 1480 ---- ---- ---- ---- .70 .00 .70 1490 ---- ---- ---- ---- .80 .00 .80 1500 .80 .80 .80 .80 .80 .00 1 .80 61 1510 ---- ---- ---- ---- .90 .00 .90 1520 ---- ---- ---- ---- 1.00 .00 1.00 1525 ---- ---- ---- ---- 1.00 .00 1.00 1530 ---- ---- ---- ---- 1.00 .00 1.00 1540 ---- ---- ---- ---- 1.10 .00 1.10 1545 ---- ---- ---- ---- 1.20 .00 1.20 1550 ---- ---- ---- ---- 1.20 .00 1.20 8 1555 ---- ---- ---- ---- 1.30 .00 1.30 1560 ---- ---- ---- ---- 1.30 .00 1.30 1565 ---- ---- ---- ---- 1.40 .00 1.40 1570 ---- ---- ---- ---- 1.40 -.10 1.50 1575 ---- ---- ---- ---- 1.50 .00 1.50 11 1580 ---- ---- ---- ---- 1.60 .00 1.60 1 1585 ---- ---- ---- ---- 1.60 -.10 1.70 1590 ---- ---- 1.70A 1.70A 1.70 -.10 1.80 1595 ---- ---- ---- ---- 1.80 .00 1.80 1 1600 ---- ---- ---- ---- 1.80 -.10 1.90 252 1605 ---- ---- ---- ---- 1.90 -.10 2.00 1610 ---- ---- 2.00A 2.00A 2.00 -.10 2.10 1615 ---- ---- 2.10A 2.10A 2.10 -.10 2.20 1620 ---- ---- 2.20A 2.20A 2.20 -.10 2.30 1625 ---- ---- 2.30A 2.30A 2.30 -.10 2.40 25 1630 ---- ---- 2.40A 2.40A 2.40 -.20 2.60 1635 ---- ---- 2.60A 2.60A 2.50 -.20 2.70 1640 ---- ---- 2.70A 2.70A 2.60 -.20 2.80 1645 ---- ---- 2.80A 2.80A 2.70 -.30 3.00 1650 ---- ---- 2.90A 2.90A 2.90 -.20 3.10 355 1655 ---- ---- 3.10A 3.10A 3.00 -.20 3.20 1660 ---- ---- 3.20A 3.20A 3.10 -.30 3.40 1665 ---- ---- 3.30A 3.30A 3.30 -.30 3.60 1670 ---- ---- 3.50A 3.50A 3.40 -.30 3.70 1675 ---- ---- 3.70A 3.70A 3.60 -.30 3.90 1680 ---- ---- 3.80A 3.80A 3.80 -.30 4.10 1685 ---- ---- 4.00A 4.00A 3.90 -.40 4.30 1690 ---- ---- 4.20A 4.20A 4.10 -.40 4.50 1695 ---- ---- 4.40A 4.40A 4.30 -.40 4.70 1700 ---- ---- 4.60A 4.60A 4.50 -.40 4.90 482 1705 ---- ---- 4.80A 4.80A 4.70 -.50 5.20 1710 ---- ---- 5.00A 5.00A 5.00 -.40 5.40 1715 ---- ---- 5.30A 5.30A 5.20 -.50 5.70 1720 ---- ---- 5.50A 5.50A 5.40 -.50 5.90 1725 ---- ---- 5.80A 5.80A 5.70 -.50 6.20 1730 ---- ---- 6.00A 6.00A 6.00 -.50 6.50 1735 ---- ---- 6.30A 6.30A 6.30 -.50 6.80 1740 ---- ---- 6.60A 6.60A 6.60 -.60 7.20 2 1745 ---- ---- 6.90A 6.90A 6.90 -.60 7.50 1750 ---- ---- 7.30A 7.30A 7.20 -.70 7.90 82 1755 ---- ---- 7.60A 7.60A 7.50 -.80 8.30 5 1760 ---- ---- 8.00A 8.00A 7.90 -.80 8.70 46 1765 ---- ---- 8.40A 8.40A 8.30 -.80 9.10 1770 ---- ---- 8.80A 8.80A 8.70 -.80 9.50 1775 ---- ---- 9.20A 9.20A 9.10 -.90 10.00 242 1780 ---- ---- 9.60A 9.60A 9.60 -.90 10.50 4 1785 ---- ---- 10.10A 10.10A 10.00 -1.00 11.00 1790 ---- ---- 10.50A 10.50A 10.50 -1.00 11.50 40 1795 ---- ---- 11.00A 11.00A 11.00 -1.10 12.10 1800 ---- ---- 11.60A 11.60A 11.60 -1.10 12.70 381 1805 ---- ---- 12.10A 12.10A 12.10 -1.20 13.30 1810 ---- ---- 12.70A 12.70A 12.70 -1.30 14.00 1815 ---- ---- 13.30A 13.30A 13.30 -1.30 14.60 1820 ---- ---- 14.00A 14.00A 14.00 -1.40 15.40 1825 ---- ---- 14.60A 14.60A 14.70 -1.40 16.10 147 1830 ---- ---- 15.30A 15.30A 15.40 -1.50 16.90 1835 ---- ---- 16.00A 16.00A 16.20 -1.50 17.70 403 1840 ---- ---- 16.80A 16.80A 16.90 -1.70 18.60 1845 ---- ---- 17.60A 17.60A 17.80 -1.70 19.50 1850 ---- ---- 18.40A 18.40A 18.60 -1.80 20.40 412 1855 ---- ---- 19.30A 19.30A 19.60 -1.80 21.40 1860 ---- ---- 20.30A 20.30A 20.50 -1.90 22.40 30 1865 ---- ---- 21.20A 21.20A 21.50 -2.00 23.50 50 1870 22.80 22.80 22.20A 22.70A 22.50 -2.20 2 24.70 30 1875 ---- ---- 23.30A 23.30A 23.60 -2.20 25.80 255 1880 ---- ---- 24.40A 24.40A 24.80 -2.20 27.00 1885 ---- ---- 25.60A 25.60A 26.00 -2.30 28.30 1890 ---- ---- 26.80A 26.80A 27.20 -2.50 29.70 31 1895 ---- ---- 28.10A 28.10A 28.50 -2.50 31.00 5 5 1900 ---- ---- 29.40A 29.40A 29.80 -2.70 32.50 1001 1905 ---- ---- 30.80A 30.80A 31.20 -2.80 34.00 1910 ---- ---- 32.20A 32.20A 32.70 -2.80 35.50 30 1915 ---- ---- 33.70A 33.70A 34.20 -2.90 37.10 50 1920 ---- ---- 35.20A 35.20A 35.80 -3.00 38.80 100 1925 ---- ---- 36.80A 36.80A 37.40 -3.10 40.50 78 1930 ---- ---- 38.50A 38.50A 39.10 -3.20 42.30 2 1935 ---- ---- 40.20A 40.20A 40.80 -3.40 44.20 1940 ---- ---- 42.00A 42.00A 42.60 -3.50 46.10 1945 ---- ---- 43.80A 43.80A 44.50 -3.60 48.10 1950 45.80 50.20B 45.70A 47.00B 46.40 -3.70 1 50.10 292 1955 ---- 52.30B 47.50A 52.30B 48.40 -3.80 52.20 1 1960 ---- ---- 49.70A 49.70A 50.50 -3.90 54.40 1965 ---- ---- 51.70A 51.70A 52.60 -4.00 56.60 50 1970 ---- ---- 53.90A 53.90A 54.80 -4.10 58.90 1975 ---- 61.30B 55.90A 61.30B 57.00 -4.20 61.20 81 1980 ---- ---- 58.40A 58.40A 59.30 -4.30 63.60 100 1985 ---- 66.20B 60.50A 66.20B 61.70 -4.40 66.10 1990 ---- ---- 63.00A 63.00A 64.10 -4.50 68.60 1995 ---- ---- 65.50A 65.50A 66.60 -4.60 71.20 2000 ---- ---- 67.90A 67.90A 69.20 -4.70 73.90 156 2005 ---- ---- 70.60A 70.60A 71.80 -4.80 76.60 2010 ---- ---- 73.20A 73.20A 74.50 -4.90 79.40 2015 ---- ---- 75.80A 75.80A 77.20 -5.00 82.20 195 174 2020 ---- ---- 78.70A 78.70A 80.00 -5.10 85.10 2025 ---- 88.10B 81.30A 81.30A 82.80 -5.20 88.00 15 2030 ---- 91.10B 84.40A 84.40A 85.70 -5.30 91.00 151 2035 ---- 94.20B 87.30A 94.20B 88.70 -5.30 94.00 2040 ---- 97.30B 90.20A 97.30B 91.70 -5.40 97.10 1 2045 ---- 100.50B 93.30A 93.30A 94.80 -5.50 100.30 2050 ---- 103.70B 96.30A 103.70B 97.90 -5.60 103.50 377 2055 ---- 106.90B 99.50A 106.90B 101.10 -5.70 106.80 3 2060 ---- 110.20B 102.70A 110.20B 104.30 -5.80 110.10 1 2065 ---- 113.60B 106.00A 113.60B 107.60 -5.80 113.40 2070 ---- 117.00B 109.30A 117.00B 110.90 -5.90 116.80 1 2075 ---- 120.50B 112.60A 120.50B 114.30 -6.00 120.30 1 2080 ---- 124.00B 116.10A 124.00B 117.70 -6.10 123.80 27 2085 ---- 127.60B 119.50A 127.60B 121.20 -6.10 127.30 1 2090 ---- 131.20B 123.00A 131.20B 124.70 -6.20 130.90 2095 ---- 134.80B 126.50A 134.80B 128.20 -6.30 134.50 2100 ---- 138.60B 130.10A 138.60B 131.80 -6.40 138.20 26 2105 ---- 142.30B 133.70A 142.30B 135.50 -6.40 141.90 2110 ---- 146.00B 137.30A 146.00B 139.20 -6.40 145.60 2115 ---- 149.90B 141.00A 149.80B 142.90 -6.50 149.40 1 2120 ---- 153.70B 144.70A 153.70B 146.60 -6.60 153.20 2125 ---- 157.50B 148.50A 157.50B 150.40 -6.60 157.00 4 2130 ---- 161.40B 152.30A 161.40B 154.30 -6.60 160.90 2135 ---- 165.40B 156.10A 165.40B 158.10 -6.70 164.80 2140 ---- 169.30B 160.00A 169.30B 162.00 -6.70 168.70 2145 ---- 173.30B 163.90A 173.30B 166.00 -6.70 172.70 2150 ---- 177.40B 167.80A 177.40B 169.90 -6.80 176.70 2 2155 ---- 181.40B 171.80A 181.40B 173.90 -6.80 180.70 2160 ---- 185.50B 175.80A 185.50B 177.90 -6.90 184.80 2165 ---- 189.60B 179.80A 189.60B 182.00 -6.90 188.90 2170 ---- 193.70B 183.90A 193.70B 186.10 -6.90 193.00 2175 ---- 197.90B 187.90A 197.90B 190.20 -6.90 197.10 2180 ---- 202.10B 192.00A 202.10B 194.30 -7.00 201.30 2185 ---- 206.30B 196.20A 206.30B 198.50 -6.90 205.40 2190 ---- 210.60B 200.30A 210.60B 202.60 -7.00 209.60 1 2195 ---- 214.80B 204.50A 214.80B 206.80 -7.10 213.90 2200 ---- 219.10B 208.70A 219.10B 211.10 -7.00 218.10 1 2205 ---- 223.40B 212.90A 223.40B 215.30 -7.10 222.40 2210 ---- 227.70B 217.20A 227.70B 219.60 -7.10 226.70 2215 ---- 232.00B 221.50A 232.00B 223.90 -7.10 231.00 2220 ---- 236.40B 225.70A 236.40B 228.20 -7.10 235.30 1 2225 ---- 240.70B 230.10A 240.70B 232.50 -7.10 239.60 2230 ---- 245.20B 234.40A 245.10B 236.90 -7.10 244.00 2235 ---- 249.50B 238.70A 249.50B 241.20 -7.20 248.40 2240 ---- 254.00B 243.10A 254.00B 245.60 -7.20 252.80 2245 ---- 258.40B 247.50A 258.40B 250.00 -7.20 257.20 2250 ---- 262.90B 251.90A 262.90B 254.50 -7.20 261.70 1 2255 ---- 267.30B 256.30A 267.30B 258.90 -7.20 266.10 2260 ---- 271.80B 260.70A 271.80B 263.30 -7.30 270.60 2265 ---- 276.30B 265.20A 276.30B 267.80 -7.30 275.10 2270 ---- 280.80B 269.60A 280.80B 272.30 -7.30 279.60 2275 ---- 285.40B 274.10A 285.40B 276.80 -7.30 284.10 2 2280 ---- 289.90B 278.60A 289.90B 281.30 -7.30 288.60 2285 ---- 294.50B 283.10A 294.50B 285.80 -7.30 293.10 2290 ---- 299.00B 287.60A 299.00B 290.30 -7.40 297.70 2295 ---- 303.60B 292.20A 303.60B 294.90 -7.40 302.30 2300 ---- 308.20B 296.70A 308.20B 299.50 -7.30 306.80 2305 ---- 312.80B 301.30A 312.80B 304.00 -7.40 311.40 2310 ---- 317.40B 305.80A 317.40B 308.60 -7.40 316.00 2315 ---- 322.10B 310.40A 322.10B 313.20 -7.50 320.70 2320 ---- 326.70B 315.00A 326.70B 317.80 -7.50 325.30 2325 ---- 331.30B 319.60A 331.30B 322.40 -7.50 329.90 1 2330 ---- 336.00B 324.20A 336.00B 327.10 -7.50 334.60 2335 ---- 340.70B 328.90A 340.70B 331.70 -7.50 339.20 2340 ---- 345.30B 333.50A 345.30B 336.30 -7.60 343.90 2345 ---- 350.00B 338.10A 350.00B 341.00 -7.50 348.50 2350 ---- 354.70B 342.80A 354.70B 345.70 -7.50 353.20 16 2360 ---- 364.10B 352.10A 364.10B 355.00 -7.60 362.60 2370 ---- 373.40B 361.50A 373.40B 364.40 -7.60 372.00 2375 ---- 378.30B 366.20A 378.30B 369.10 -7.60 376.70 2380 ---- ---- 370.90A 370.90A 373.90 -7.60 381.50 2390 ---- ---- 380.50A 380.50A 383.30 -7.70 391.00 2400 ---- 402.10B 389.90A 402.10B 392.80 -7.70 400.50 14 2410 ---- ---- 400.80A 400.80A 402.30 -7.70 410.00 2420 ---- ---- 410.40A 410.40A 411.90 -7.70 419.60 2425 ---- 426.10B 413.70A 426.10B 416.70 -7.70 424.40 6 2430 ---- ---- 419.90A 419.90A 421.50 -7.70 429.20 2440 ---- ---- 429.50A 429.50A 431.10 -7.70 438.80 2450 ---- 450.20B 437.60A 450.20B 440.70 -7.70 448.40 2475 ---- 474.50B 461.80A 474.50B 464.90 -7.80 472.70 26 2500 ---- 498.90B 486.10A 498.90B 489.20 -7.80 497.00 15 2525 ---- 523.40B 510.40A 523.40B 513.60 -7.90 521.50 2550 ---- 548.00B 535.00A 548.00B 538.20 -7.90 546.10 2575 ---- 572.70B 559.60A 572.70B 562.90 -7.90 570.80 2600 ---- 597.50B 584.20A 597.50B 587.60 -8.00 595.60 2625 ---- 622.40B 609.00A 622.40B 612.50 -8.00 620.50 2700 ---- ---- 685.70A 685.70A 687.40 -8.10 695.50 3000 ---- ---- 985.60A 985.60A 987.40 -8.10 995.50 3100 ---- ---- 1085.60A 1085.60A 1087.40 -8.10 1095.50 3200 ---- ---- 1185.60A 1185.60A 1187.40 -8.10 1195.50 3300 ---- ---- 1285.60A 1285.60A 1287.40 -8.10 1295.50 3400 ---- ---- 1385.60A 1385.60A 1387.40 -8.10 1395.50 4000 ---- ---- 1985.60A 1985.60A 1987.40 -8.10 1995.50 OG MAY24 Gold Option PUT 1250 ---- ---- ---- ---- .20 +.10 .10 1275 ---- ---- ---- ---- .30 +.10 .20 1300 ---- ---- ---- ---- .30 +.10 .20 1325 ---- ---- ---- ---- .40 +.10 .30 1350 ---- ---- ---- ---- .40 +.10 .30 1375 ---- ---- ---- ---- .50 +.10 .40 1400 ---- ---- ---- ---- .60 +.10 .50 1425 ---- ---- ---- ---- .70 +.10 .60 1450 ---- ---- ---- ---- .80 .00 .80 1460 ---- ---- ---- ---- .90 +.10 .80 1470 ---- ---- ---- ---- .90 .00 .90 1475 ---- ---- ---- ---- .90 .00 .90 1480 ---- ---- ---- ---- 1.00 .00 1.00 1490 ---- ---- ---- ---- 1.00 .00 1.00 1500 ---- ---- ---- ---- 1.10 .00 1.10 1510 ---- ---- ---- ---- 1.20 .00 1.20 1520 ---- ---- ---- ---- 1.30 .00 1.30 1525 ---- ---- ---- ---- 1.30 -.10 1.40 1530 ---- ---- ---- ---- 1.40 .00 1.40 1540 ---- ---- ---- ---- 1.50 .00 1.50 1545 ---- ---- ---- ---- 1.50 -.10 1.60 1550 ---- ---- ---- ---- 1.60 -.10 1.70 1 1555 ---- ---- ---- ---- 1.70 .00 1.70 1560 ---- ---- ---- ---- 1.70 -.10 1.80 1565 ---- ---- ---- ---- 1.80 -.10 1.90 1570 ---- ---- ---- ---- 1.90 -.10 2.00 1575 ---- ---- ---- ---- 2.00 .00 2.00 1580 ---- ---- ---- ---- 2.00 -.10 2.10 1585 ---- ---- ---- ---- 2.10 -.10 2.20 1590 ---- ---- ---- ---- 2.20 -.10 2.30 1595 ---- ---- ---- ---- 2.30 -.10 2.40 1600 ---- ---- ---- ---- 2.40 -.10 2.50 15 1605 ---- ---- ---- ---- 2.50 -.10 2.60 1610 ---- ---- ---- ---- 2.60 -.10 2.70 1615 ---- ---- ---- ---- 2.70 -.10 2.80 1620 ---- ---- ---- ---- 2.80 -.10 2.90 1 1625 ---- ---- ---- ---- 2.90 -.20 3.10 1630 ---- ---- ---- ---- 3.10 -.10 3.20 1635 ---- ---- 3.30A 3.30A 3.20 -.20 3.40 1640 ---- ---- ---- ---- 3.30 -.20 3.50 1645 ---- ---- 3.60A 3.60A 3.50 -.20 3.70 1650 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 2 1655 ---- ---- 3.90A 3.90A 3.80 -.20 4.00 1660 ---- ---- 4.10A 4.10A 4.00 -.20 4.20 1665 ---- ---- 4.20A 4.20A 4.10 -.30 4.40 1670 ---- ---- 4.40A 4.40A 4.30 -.30 4.60 1675 ---- ---- 4.60A 4.60A 4.50 -.30 4.80 1680 ---- ---- 4.80A 4.80A 4.70 -.30 5.00 1685 ---- ---- 5.00A 5.00A 4.90 -.30 5.20 1690 ---- ---- 5.20A 5.20A 5.10 -.30 5.40 1695 ---- ---- 5.50A 5.50A 5.30 -.40 5.70 1700 ---- ---- 5.70A 5.70A 5.60 -.30 5.90 1 1705 ---- ---- 5.90A 5.90A 5.80 -.40 6.20 1710 ---- ---- 6.20A 6.20A 6.00 -.50 6.50 1715 ---- ---- 6.40A 6.40A 6.30 -.50 6.80 1720 ---- ---- 6.70A 6.70A 6.60 -.50 7.10 1725 ---- ---- 7.00A 7.00A 6.90 -.50 7.40 1730 ---- ---- 7.30A 7.30A 7.20 -.50 7.70 1735 ---- ---- 7.60A 7.60A 7.50 -.50 8.00 1740 ---- ---- 7.90A 7.90A 7.80 -.60 8.40 1745 ---- ---- 8.20A 8.20A 8.10 -.70 8.80 1750 ---- ---- 8.60A 8.60A 8.50 -.60 9.10 1 1755 ---- ---- 9.00A 9.00A 8.80 -.70 9.50 1760 ---- ---- 9.30A 9.30A 9.20 -.80 10.00 1765 ---- ---- 9.70A 9.70A 9.60 -.80 10.40 1770 ---- ---- 10.10A 10.10A 10.10 -.80 10.90 1775 ---- ---- 10.60A 10.60A 10.50 -.80 11.30 1780 ---- ---- 11.00A 11.00A 11.00 -.80 11.80 5 1785 ---- ---- 11.50A 11.50A 11.40 -1.00 12.40 1790 ---- ---- 12.00A 12.00A 11.90 -1.00 12.90 1795 ---- ---- 12.50A 12.50A 12.50 -1.00 13.50 1800 ---- ---- 13.10A 13.10A 13.00 -1.10 14.10 76 1805 ---- ---- 13.60A 13.60A 13.60 -1.10 14.70 1810 ---- ---- 14.20A 14.20A 14.20 -1.20 15.40 1815 ---- ---- 14.80A 14.80A 14.80 -1.20 16.00 1820 ---- ---- 15.50A 15.50A 15.50 -1.30 16.80 10 1825 ---- ---- 16.20A 16.20A 16.20 -1.30 17.50 1830 ---- ---- 16.80A 16.80A 16.90 -1.40 18.30 1835 ---- ---- 17.50A 17.50A 17.60 -1.50 19.10 1840 ---- ---- 18.30A 18.30A 18.40 -1.60 20.00 1845 ---- ---- 19.10A 19.10A 19.20 -1.60 20.80 1850 ---- ---- 19.90A 19.90A 20.10 -1.70 21.80 270 1855 ---- ---- 20.80A 20.80A 21.00 -1.70 22.70 1860 ---- ---- 21.70A 21.70A 21.90 -1.80 23.70 1865 ---- ---- 22.70A 22.70A 22.90 -1.90 24.80 1870 ---- ---- 23.70A 23.70A 23.90 -2.00 25.90 1875 ---- ---- 24.70A 24.70A 24.90 -2.10 27.00 1880 ---- ---- 25.80A 25.80A 26.00 -2.20 28.20 1885 ---- ---- 26.90A 26.90A 27.20 -2.20 29.40 1890 ---- ---- 28.10A 28.10A 28.40 -2.30 30.70 1895 ---- ---- 29.30A 29.30A 29.60 -2.40 32.00 1900 ---- ---- 30.50A 30.50A 30.90 -2.40 33.30 5 135 1905 ---- ---- 31.80A 31.80A 32.20 -2.50 34.70 1910 ---- ---- 33.20A 33.20A 33.60 -2.60 36.20 1915 ---- ---- 34.60A 34.60A 35.00 -2.70 37.70 1920 ---- ---- 36.00A 36.00A 36.50 -2.80 39.30 1925 ---- ---- 37.50A 37.50A 38.00 -2.90 40.90 1930 ---- ---- 39.10A 39.10A 39.60 -3.00 42.60 1935 ---- ---- 40.70A 40.70A 41.20 -3.10 44.30 1 1940 ---- ---- 42.30A 42.30A 42.90 -3.20 46.10 1945 ---- ---- 44.00A 44.00A 44.60 -3.30 47.90 1950 ---- ---- 45.60A 45.60A 46.40 -3.40 49.80 70 1955 ---- ---- 47.50A 47.50A 48.30 -3.40 51.70 1960 ---- ---- 49.50A 49.50A 50.20 -3.50 53.70 1965 ---- ---- 51.40A 51.40A 52.10 -3.70 55.80 1970 ---- ---- 53.40A 53.40A 54.20 -3.70 57.90 1975 ---- ---- 55.40A 55.40A 56.20 -3.80 60.00 1980 ---- ---- 57.50A 57.50A 58.40 -3.90 62.30 1 1985 ---- ---- 59.70A 59.70A 60.60 -3.90 64.50 1990 ---- ---- 61.90A 61.90A 62.80 -4.10 66.90 1995 ---- ---- 64.20A 64.20A 65.10 -4.20 69.30 2000 ---- ---- 66.30A 66.30A 67.50 -4.20 71.70 93 2005 ---- ---- 68.80A 68.80A 69.90 -4.30 74.20 5 2010 ---- ---- 71.30A 71.30A 72.40 -4.40 76.80 2015 ---- ---- 73.80A 73.80A 74.90 -4.50 79.40 1 2020 ---- ---- 76.30A 76.30A 77.50 -4.60 82.10 2025 ---- 84.90B 78.90A 84.90B 80.10 -4.70 84.80 2030 ---- 87.70B 81.60A 87.70B 82.80 -4.80 87.60 2035 ---- 90.50B 84.30A 90.50B 85.60 -4.80 90.40 2040 ---- 93.40B 87.00A 93.40B 88.40 -4.90 93.30 2045 ---- 96.40B 89.80A 96.40B 91.20 -5.00 96.20 2050 ---- 99.40B 92.60A 99.40B 94.10 -5.10 99.20 26 2055 ---- 102.50B 95.60A 102.50B 97.10 -5.20 102.30 2060 ---- 105.60B 98.60A 98.60A 100.10 -5.30 20 105.40 2065 ---- 108.80B 101.60A 108.70B 103.10 -5.40 108.50 2070 ---- 112.00B 104.70A 112.00B 106.30 -5.40 111.70 50 2075 ---- 115.20B 107.80A 115.20B 109.40 -5.50 114.90 2080 ---- 118.40B 111.00A 118.40B 112.60 -5.60 118.20 2085 ---- 121.80B 114.20A 121.80B 115.90 -5.60 121.50 2090 ---- 125.20B 117.50A 125.20B 119.20 -5.70 124.90 2095 ---- 128.60B 120.90A 128.60B 122.50 -5.80 128.30 2100 ---- 132.10B 124.10A 132.10B 125.90 -5.90 131.80 5 2105 ---- 135.60B 127.60A 135.60B 129.30 -5.90 135.20 2110 ---- 139.10B 131.10A 139.10B 132.80 -6.00 138.80 2115 ---- 142.70B 134.60A 142.70B 136.30 -6.00 142.30 2120 ---- 146.30B 138.10A 146.30B 139.80 -6.10 145.90 2125 ---- 150.00B 141.60A 150.00B 143.40 -6.20 149.60 2130 ---- 153.70B 145.20A 153.70B 147.00 -6.20 1 153.20 2135 ---- 157.40B 148.90A 157.40B 150.70 -6.30 157.00 2140 ---- 161.20B 152.50A 161.20B 154.40 -6.30 160.70 1 2145 ---- 165.00B 156.20A 165.00B 158.10 -6.40 164.50 2150 ---- 168.80B 160.00A 168.80B 161.90 -6.40 168.30 2155 ---- 172.70B 163.70A 172.70B 165.70 -6.40 172.10 2160 ---- 176.60B 167.50A 176.60B 169.50 -6.50 176.00 2165 ---- 180.50B 171.40A 180.50B 173.40 -6.40 179.80 1 2170 ---- 184.50B 175.20A 184.50B 177.30 -6.50 183.80 2175 ---- 188.40B 179.10A 188.40B 181.20 -6.50 187.70 2180 ---- 192.50B 183.00A 192.40B 185.10 -6.60 191.70 2185 ---- 196.50B 187.00A 196.50B 189.10 -6.60 195.70 2190 ---- 200.50B 190.90A 200.50B 193.10 -6.60 199.70 2195 ---- 204.60B 194.90A 204.60B 197.10 -6.70 203.80 2200 ---- 208.70B 199.00A 208.70B 201.20 -6.60 207.80 2205 ---- 212.80B 203.00A 212.80B 205.20 -6.70 211.90 2210 ---- 217.00B 207.10A 217.00B 209.30 -6.80 216.10 2215 ---- 221.10B 211.10A 221.10B 213.50 -6.70 220.20 2220 ---- 225.30B 215.30A 225.30B 217.60 -6.80 224.40 2225 ---- 229.50B 219.40A 229.50B 221.80 -6.80 228.60 2230 ---- 233.80B 223.60A 233.80B 226.00 -6.80 232.80 2235 ---- 238.00B 227.70A 238.00B 230.20 -6.80 237.00 2240 ---- 242.30B 231.90A 242.30B 234.40 -6.80 241.20 2245 ---- 246.60B 236.20A 246.60B 238.60 -6.90 245.50 2250 ---- 250.90B 240.40A 250.90B 242.90 -6.90 249.80 2255 ---- 255.20B 244.70A 255.20B 247.20 -6.90 254.10 2260 ---- 259.50B 249.00A 259.50B 251.50 -6.90 258.40 2265 ---- 263.90B 253.30A 263.90B 255.80 -7.00 262.80 2270 ---- 268.30B 257.60A 268.30B 260.10 -7.00 267.10 2275 ---- 272.70B 261.90A 272.70B 264.50 -7.00 271.50 2280 ---- 277.10B 266.30A 277.10B 268.80 -7.10 275.90 2285 ---- 281.50B 270.60A 281.50B 273.20 -7.10 280.30 2290 ---- 285.90B 275.00A 285.90B 277.60 -7.10 284.70 2295 ---- 290.40B 279.40A 290.40B 282.00 -7.10 289.10 2300 ---- 294.80B 283.80A 294.80B 286.40 -7.10 293.50 2305 ---- 299.30B 288.20A 299.30B 290.90 -7.10 298.00 2310 ---- 303.80B 292.70A 303.80B 295.30 -7.20 302.50 2315 ---- 308.30B 297.10A 308.30B 299.80 -7.10 306.90 2320 ---- 312.80B 301.60A 312.80B 304.30 -7.10 311.40 2325 ---- 317.40B 306.10A 317.40B 308.80 -7.10 315.90 2330 ---- 321.90B 310.60A 321.90B 313.30 -7.10 320.40 2335 ---- 326.40B 315.10A 326.40B 317.80 -7.20 325.00 2340 ---- 331.00B 319.60A 331.00B 322.30 -7.20 329.50 2345 ---- 335.60B 324.10A 335.60B 326.80 -7.30 334.10 2350 ---- 340.20B 328.70A 340.20B 331.40 -7.20 338.60 1 2355 ---- 344.80B 333.20A 344.80B 335.90 -7.30 343.20 2360 ---- 349.40B 337.80A 349.40B 340.50 -7.30 347.80 2370 ---- 358.60B 346.90A 358.60B 349.70 -7.30 357.00 2375 ---- 363.20B 351.50A 363.20B 354.30 -7.30 361.60 2380 ---- 367.90B 356.10A 367.90B 358.90 -7.30 366.20 2390 ---- 377.20B 365.40A 377.20B 368.10 -7.40 375.50 2400 ---- 386.60B 374.60A 386.60B 377.40 -7.40 384.80 2410 ---- 395.90B 383.90A 395.90B 386.70 -7.50 394.20 2420 ---- 405.40B 393.30A 405.40B 396.10 -7.40 403.50 2425 ---- 410.10B 398.00A 410.10B 400.80 -7.40 408.20 2430 ---- 414.80B 402.70A 414.80B 405.50 -7.50 413.00 2440 ---- 422.50B 412.10A 422.50B 414.90 -7.50 422.40 2450 ---- 433.80B 421.50A 433.80B 424.30 -7.60 431.90 12 2460 ---- ---- 432.60A 432.60A 433.80 -7.60 441.40 3 2475 ---- 457.60B 445.20A 457.60B 448.10 -7.60 455.70 2500 ---- 481.70B 469.10A 481.70B 472.00 -7.70 479.70 2525 ---- 505.80B 493.20A 505.80B 496.00 -7.80 503.80 2 2550 ---- 530.10B 517.30A 530.10B 520.20 -7.90 528.10 1 2575 ---- 554.50B 541.60A 554.50B 544.50 -7.90 552.40 2600 570.20 579.10B 566.00A 569.10A 569.00 -7.90 1 576.90 1 2625 ---- 603.70B 590.50A 603.70B 593.50 -8.00 601.50 2650 ---- 628.30B 615.10A 628.30B 618.20 -8.00 626.20 1 2750 ---- 727.10B 714.40A 727.10B 717.80 -8.10 725.90 3000 ---- ---- 966.40A 966.40A 967.80 -8.10 975.90 OG JUN24 Gold Option PUT 900 ---- ---- ---- ---- .10 .00 .10 19 925 ---- ---- ---- ---- .10 .00 .10 950 ---- ---- ---- ---- .10 .00 .10 975 ---- ---- ---- ---- .10 .00 .10 1000 ---- ---- ---- ---- .10 .00 .10 1025 ---- ---- ---- ---- .10 .00 .10 1050 ---- ---- ---- ---- .10 .00 .10 17 1075 ---- ---- ---- ---- .10 .00 .10 1090 ---- ---- ---- ---- .10 .00 .10 1100 ---- ---- ---- ---- .10 .00 .10 1110 ---- ---- ---- ---- .10 .00 .10 1120 ---- ---- ---- ---- .10 .00 .10 1125 ---- ---- ---- ---- .10 -.10 .20 1130 ---- ---- ---- ---- .10 -.10 .20 1140 ---- ---- ---- ---- .10 -.10 .20 1150 ---- ---- ---- ---- .10 -.10 .20 1160 ---- ---- ---- ---- .10 -.10 .20 1170 ---- ---- ---- ---- .20 .00 .20 1175 ---- ---- ---- ---- .20 .00 .20 1180 ---- ---- ---- ---- .20 .00 .20 1190 ---- ---- ---- ---- .20 .00 .20 1195 ---- ---- ---- ---- .20 .00 .20 1200 ---- ---- ---- ---- .20 .00 .20 9 1205 ---- ---- ---- ---- .20 -.10 .30 1210 ---- ---- ---- ---- .20 -.10 .30 1215 ---- ---- ---- ---- .20 -.10 .30 1220 ---- ---- ---- ---- .20 -.10 .30 1225 ---- ---- ---- ---- .20 -.10 .30 1230 ---- ---- ---- ---- .20 -.10 .30 1235 ---- ---- ---- ---- .20 -.10 .30 1240 ---- ---- ---- ---- .30 .00 .30 1245 ---- ---- ---- ---- .30 .00 .30 1250 ---- ---- ---- ---- .30 .00 .30 1255 ---- ---- ---- ---- .30 .00 .30 1260 ---- ---- ---- ---- .30 -.10 .40 1265 ---- ---- ---- ---- .30 -.10 .40 1270 ---- ---- ---- ---- .30 -.10 .40 1275 ---- ---- ---- ---- .30 -.10 .40 1280 ---- ---- ---- ---- .30 -.10 .40 1285 ---- ---- ---- ---- .40 .00 .40 1290 ---- ---- ---- ---- .40 .00 .40 1295 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .40 -.10 .50 1000 1305 ---- ---- ---- ---- .40 -.10 .50 1310 ---- ---- ---- ---- .40 -.10 .50 1315 ---- ---- ---- ---- .40 -.10 .50 1320 ---- ---- ---- ---- .40 -.10 .50 1325 ---- ---- ---- ---- .50 .00 .50 1330 ---- ---- ---- ---- .50 .00 .50 1335 ---- ---- ---- ---- .50 -.10 .60 1340 ---- ---- ---- ---- .50 -.10 .60 1345 ---- ---- ---- ---- .50 -.10 .60 1350 ---- ---- ---- ---- .60 .00 .60 1 1355 ---- ---- ---- ---- .60 .00 .60 1360 ---- ---- ---- ---- .60 .00 .60 2 1365 ---- ---- ---- ---- .60 -.10 .70 1370 ---- ---- ---- ---- .60 -.10 .70 1375 ---- ---- ---- ---- .70 .00 .70 1380 ---- ---- ---- ---- .70 .00 .70 1385 ---- ---- ---- ---- .70 .00 .70 1390 ---- ---- ---- ---- .70 -.10 .80 1395 ---- ---- ---- ---- .70 -.10 .80 1400 ---- ---- ---- ---- .80 .00 .80 1405 ---- ---- ---- ---- .80 .00 .80 1410 ---- ---- ---- ---- .80 -.10 .90 1415 ---- ---- ---- ---- .90 .00 .90 1420 ---- ---- ---- ---- .90 .00 .90 1425 ---- ---- ---- ---- .90 .00 .90 1430 ---- ---- ---- ---- .90 -.10 1.00 1435 ---- ---- ---- ---- 1.00 .00 1.00 1440 ---- ---- ---- ---- 1.00 .00 1.00 1445 ---- ---- ---- ---- 1.00 -.10 1.10 1450 ---- ---- ---- ---- 1.10 .00 1.10 11 1455 ---- ---- ---- ---- 1.10 .00 1.10 1460 ---- ---- ---- ---- 1.20 .00 1.20 1465 ---- ---- ---- ---- 1.20 .00 1.20 1470 ---- ---- ---- ---- 1.20 -.10 1.30 1475 ---- ---- ---- ---- 1.30 .00 1.30 1480 ---- ---- ---- ---- 1.30 .00 1.30 1 1485 ---- ---- ---- ---- 1.40 .00 1.40 2 1490 ---- ---- ---- ---- 1.40 .00 1.40 1 1495 ---- ---- ---- ---- 1.50 .00 1.50 1500 ---- ---- ---- ---- 1.50 -.10 1.60 127 1505 ---- ---- ---- ---- 1.60 .00 1.60 1510 ---- ---- ---- ---- 1.70 .00 1.70 1515 ---- ---- ---- ---- 1.70 .00 1.70 1520 ---- ---- ---- ---- 1.80 .00 1.80 1525 ---- ---- ---- ---- 1.90 .00 1.90 1530 ---- ---- ---- ---- 1.90 -.10 2.00 1535 ---- ---- ---- ---- 2.00 .00 2.00 1540 ---- ---- ---- ---- 2.10 .00 2.10 1545 ---- ---- ---- ---- 2.20 .00 2.20 1550 2.30 2.30 2.30 2.30 2.30 .00 5 2.30 35 1555 ---- ---- ---- ---- 2.40 .00 2.40 1560 ---- ---- ---- ---- 2.50 .00 2.50 1565 ---- ---- ---- ---- 2.60 .00 2.60 1570 ---- ---- ---- ---- 2.70 .00 2.70 2 1575 ---- ---- ---- ---- 2.80 .00 2.80 19 1580 ---- ---- ---- ---- 2.90 -.10 3.00 1585 ---- ---- ---- ---- 3.00 -.10 3.10 1 1590 ---- ---- ---- ---- 3.10 -.10 3.20 1595 ---- ---- ---- ---- 3.20 -.10 3.30 1600 ---- ---- ---- ---- 3.40 -.10 3.50 452 1605 ---- ---- ---- ---- 3.50 -.10 3.60 1 1610 ---- ---- 3.70A 3.70A 3.60 -.20 3.80 1 1615 ---- ---- ---- ---- 3.80 -.10 3.90 1620 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1625 ---- ---- 4.20A 4.20A 4.10 -.20 4.30 16 1630 ---- ---- 4.30A 4.30A 4.30 -.20 4.50 1635 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1640 ---- ---- 4.70A 4.70A 4.60 -.20 4.80 1645 ---- ---- 4.90A 4.90A 4.80 -.20 5.00 1650 4.90 4.90 4.90 4.90 5.00 -.20 10 5.20 87 1655 ---- ---- 5.30A 5.30A 5.20 -.20 5.40 1660 ---- ---- 5.50A 5.50A 5.40 -.30 5.70 1665 ---- ---- 5.70A 5.70A 5.60 -.30 5.90 1670 ---- ---- 6.00A 6.00A 5.80 -.30 6.10 1675 ---- ---- 6.20A 6.20A 6.00 -.40 6.40 100 1680 ---- ---- 6.40A 6.40A 6.30 -.40 6.70 1685 ---- ---- 6.70A 6.70A 6.50 -.40 6.90 1690 ---- ---- 7.00A 7.00A 6.80 -.40 7.20 1695 ---- ---- 7.20A 7.20A 7.10 -.40 7.50 1700 ---- ---- 7.50A 7.50A 7.30 -.50 7.80 1 1705 ---- ---- 7.80A 7.80A 7.60 -.50 8.10 1710 ---- ---- 8.10A 8.10A 7.90 -.60 8.50 1715 ---- ---- 8.40A 8.40A 8.30 -.50 8.80 1720 ---- ---- 8.80A 8.80A 8.60 -.60 9.20 1725 ---- ---- 9.10A 9.10A 8.90 -.70 9.60 1730 ---- ---- 9.50A 9.50A 9.30 -.60 9.90 1735 ---- ---- 9.80A 9.80A 9.70 -.70 10.40 1740 ---- ---- 10.20A 10.20A 10.10 -.70 10.80 1745 ---- ---- 10.60A 10.60A 10.50 -.70 11.20 1750 11.10 11.10 11.10 11.10 10.90 -.80 5 11.70 444 1755 ---- ---- 11.50A 11.50A 11.40 -.80 12.20 1760 ---- ---- 12.00A 12.00A 11.80 -.90 12.70 1765 ---- ---- 12.40A 12.40A 12.30 -.90 13.20 1770 ---- ---- 12.90A 12.90A 12.80 -.90 13.70 1775 ---- ---- 13.50A 13.50A 13.40 -.90 14.30 16 1780 ---- ---- 14.00A 14.00A 13.90 -1.00 14.90 1785 ---- ---- 14.60A 14.60A 14.50 -1.00 15.50 1790 ---- ---- 15.10A 15.10A 15.10 -1.00 16.10 1795 ---- ---- 15.80A 15.80A 15.70 -1.10 16.80 1800 16.60 16.60 16.40A 16.50 16.40 -1.10 33 17.50 200 1120 1805 ---- ---- 17.10A 17.10A 17.00 -1.20 18.20 1810 ---- ---- 17.80A 17.80A 17.70 -1.30 19.00 1815 ---- ---- 18.50A 18.50A 18.50 -1.30 19.80 1820 ---- ---- 19.20A 19.20A 19.30 -1.30 20.60 1825 ---- ---- 20.00A 20.00A 20.10 -1.30 21.40 25 1830 ---- ---- 20.80A 20.80A 20.90 -1.40 8 22.30 8 1835 ---- ---- 21.70A 21.70A 21.70 -1.60 23.30 1840 ---- ---- 22.60A 22.60A 22.60 -1.60 24.20 1845 ---- ---- 23.50A 23.50A 23.60 -1.60 25.20 12 12 1850 ---- ---- 24.40A 24.40A 24.60 -1.60 26.20 200 274 1855 ---- ---- 25.40A 25.40A 25.60 -1.70 27.30 1860 ---- ---- 26.40A 26.40A 26.60 -1.80 28.40 1865 ---- ---- 27.50A 27.50A 27.70 -1.90 29.60 1870 ---- ---- 28.60A 28.60A 28.80 -2.00 30.80 1875 ---- ---- 29.80A 29.80A 30.00 -2.00 32.00 43 1880 ---- ---- 30.90A 30.90A 31.20 -2.10 33.30 491 1885 ---- ---- 32.20A 32.20A 32.40 -2.20 34.60 1890 ---- ---- 33.40A 33.40A 33.70 -2.30 36.00 450 1895 ---- ---- 34.80A 34.80A 35.10 -2.30 37.40 1900 36.80 36.80 36.10A 36.60A 36.50 -2.40 8 38.90 479 1905 38.30 38.30 37.50A 37.50A 37.90 -2.50 5 40.40 1910 ---- ---- 39.00A 39.00A 39.40 -2.60 42.00 1915 ---- ---- 40.50A 40.50A 40.90 -2.70 43.60 1920 ---- ---- 42.00A 42.00A 42.50 -2.70 45.20 1925 ---- ---- 43.50A 43.50A 44.10 -2.80 46.90 1930 ---- ---- 45.20A 45.20A 45.80 -2.90 48.70 1935 ---- ---- 46.90A 46.90A 47.50 -3.00 50.50 1940 ---- ---- 48.70A 48.70A 49.30 -3.00 52.30 1 1945 ---- ---- 50.50A 50.50A 51.10 -3.20 54.30 1950 ---- ---- 52.20A 52.20A 52.90 -3.30 56.20 125 1955 ---- ---- 54.20A 54.20A 54.90 -3.30 58.20 1960 ---- ---- 56.20A 56.20A 56.80 -3.50 60.30 1965 ---- ---- 58.10A 58.10A 58.90 -3.50 62.40 1970 ---- ---- 60.00A 60.00A 61.00 -3.60 64.60 100 1975 ---- ---- 62.10A 62.10A 63.10 -3.70 66.80 1980 ---- ---- 64.20A 64.20A 65.30 -3.80 69.10 1985 ---- ---- 66.40A 66.40A 67.50 -3.90 71.40 75 1990 ---- ---- 68.90A 68.90A 69.80 -4.00 73.80 1995 ---- ---- 71.20A 71.20A 72.10 -4.10 76.20 2000 ---- ---- 73.40A 73.40A 74.50 -4.20 78.70 432 2005 ---- ---- 76.00A 76.00A 77.00 -4.20 81.20 2010 ---- ---- 78.20A 78.20A 79.50 -4.30 83.80 21 691 2015 ---- ---- 81.00A 81.00A 82.00 -4.40 86.40 2020 ---- ---- 83.30A 83.30A 84.60 -4.50 89.10 2025 ---- ---- 85.90A 85.90A 87.30 -4.50 91.80 16 2030 ---- ---- 88.80A 88.80A 90.00 -4.60 94.60 50 2035 ---- 97.50B 91.60A 97.50B 92.80 -4.60 97.40 100 2040 ---- 100.40B 94.10A 100.40B 95.60 -4.70 100.30 50 2045 ---- 103.40B 97.20A 103.40B 98.40 -4.90 103.30 2050 ---- 106.40B 99.80A 106.40B 101.30 -4.90 106.20 100 232 2055 ---- 109.40B 102.70A 109.40B 104.30 -5.00 109.30 2060 ---- 112.50B 105.70A 112.50B 107.30 -5.00 112.30 2065 ---- 115.60B 108.90A 115.60B 110.30 -5.20 115.50 2070 ---- 118.80B 112.00A 118.80B 113.40 -5.20 118.60 2075 ---- 122.10B 114.90A 122.10B 116.60 -5.20 121.80 275 2080 ---- 125.30B 118.20A 125.30B 119.80 -5.30 125.10 2085 ---- 128.60B 121.40A 128.60B 123.00 -5.40 128.40 2090 ---- 132.00B 124.70A 132.00B 126.20 -5.50 131.70 2095 ---- 135.40B 128.00A 135.40B 129.60 -5.50 135.10 2100 ---- 138.80B 131.10A 138.80B 132.90 -5.60 138.50 2 2105 ---- 142.30B 134.60A 142.30B 136.30 -5.60 141.90 2110 ---- 145.80B 137.90A 145.80B 139.70 -5.70 145.40 120 2115 ---- 149.30B 141.30A 149.30B 143.20 -5.70 148.90 2120 ---- 152.90B 144.80A 152.90B 146.70 -5.80 152.50 2125 ---- 156.50B 148.30A 156.50B 150.20 -5.90 156.10 3 2130 ---- 160.20B 152.00A 160.20B 153.80 -5.90 159.70 2135 ---- 163.90B 155.60A 163.90B 157.40 -6.00 163.40 2140 ---- 167.60B 159.20A 167.60B 161.00 -6.10 167.10 2145 ---- 171.30B 162.90A 171.30B 164.70 -6.10 170.80 2150 ---- 175.10B 166.50A 175.10B 168.40 -6.10 174.50 2155 ---- 178.90B 170.30A 178.90B 172.10 -6.20 178.30 2160 ---- 182.70B 174.00A 182.70B 175.90 -6.20 182.10 2165 ---- 186.60B 177.80A 186.60B 179.70 -6.30 186.00 2170 ---- 190.50B 181.60A 190.50B 183.50 -6.40 189.90 2175 ---- 194.40B 185.40A 194.40B 187.40 -6.30 193.70 2180 ---- 198.30B 189.30A 198.30B 191.30 -6.40 197.70 2185 ---- 202.30B 193.10A 202.30B 195.20 -6.40 201.60 2190 ---- 206.30B 197.10A 206.30B 199.10 -6.50 205.60 2195 ---- 210.30B 201.00A 210.30B 203.00 -6.60 209.60 2200 ---- 214.30B 204.90A 214.30B 207.00 -6.60 213.60 2205 ---- 218.40B 208.90A 218.40B 211.00 -6.60 217.60 2210 ---- 222.40B 212.90A 222.40B 215.10 -6.60 221.70 2215 ---- 226.50B 217.00A 226.50B 219.10 -6.70 225.80 2220 ---- 230.70B 221.00A 230.70B 223.20 -6.70 1 229.90 2225 ---- 234.80B 225.10A 234.80B 227.30 -6.70 234.00 2230 ---- 239.00B 229.20A 239.00B 231.40 -6.70 8 238.10 8 2235 ---- 243.10B 233.30A 243.10B 235.60 -6.70 242.30 2240 ---- 247.30B 237.40A 247.30B 239.70 -6.80 246.50 2245 ---- 251.60B 241.60A 251.60B 243.90 -6.80 250.70 2250 ---- 255.80B 245.80A 255.80B 248.10 -6.80 254.90 2255 ---- 260.10B 250.00A 260.10B 252.30 -6.80 259.10 2260 ---- 264.30B 254.20A 264.30B 256.50 -6.80 263.30 2265 ---- 268.60B 258.40A 268.60B 260.80 -6.80 267.60 2270 ---- 272.90B 262.60A 272.90B 265.10 -6.80 271.90 2275 ---- 277.30B 266.90A 277.30B 269.40 -6.80 276.20 2280 ---- 281.60B 271.20A 281.60B 273.70 -6.80 280.50 16 2285 ---- 285.90B 275.50A 285.90B 278.00 -6.80 284.80 2290 ---- 290.30B 279.80A 290.30B 282.30 -6.90 289.20 2295 ---- 294.70B 284.10A 294.70B 286.60 -6.90 293.50 2300 ---- 299.10B 288.50A 299.10B 291.00 -6.90 297.90 2305 ---- 303.50B 292.80A 303.50B 295.40 -6.90 302.30 2310 ---- 307.90B 297.20A 307.90B 299.80 -6.90 306.70 2315 ---- 312.40B 301.60A 312.40B 304.20 -6.90 311.10 2320 ---- 316.80B 306.00A 316.80B 308.60 -6.90 315.50 2325 ---- 321.30B 310.40A 321.30B 313.00 -6.90 319.90 2330 ---- 325.70B 314.80A 325.70B 317.50 -6.90 324.40 2335 ---- 330.20B 319.30A 330.20B 321.90 -7.00 328.90 2340 ---- 334.70B 323.70A 334.70B 326.40 -6.90 333.30 2345 ---- 339.20B 328.20A 339.20B 330.80 -7.00 337.80 2350 ---- 343.80B 332.60A 343.80B 335.30 -7.00 342.30 2355 ---- 348.30B 337.10A 348.30B 339.80 -7.00 346.80 1 2360 ---- 352.80B 341.60A 352.80B 344.30 -7.10 351.40 2370 ---- 362.00B 350.70A 362.00B 353.40 -7.00 360.40 2375 ---- 366.50B 355.20A 366.50B 357.90 -7.10 365.00 2380 ---- 371.10B 359.70A 371.10B 362.40 -7.20 369.60 2390 ---- 380.30B 368.90A 380.30B 371.60 -7.10 378.70 2400 ---- 389.50B 378.00A 389.50B 380.70 -7.20 387.90 1 2410 ---- 398.80B 387.20A 398.80B 389.90 -7.30 397.20 2420 ---- 408.10B 396.40A 408.10B 399.20 -7.20 406.40 2425 ---- 412.80B 401.10A 412.80B 403.80 -7.30 411.10 2430 ---- 417.50B 405.70A 417.50B 408.40 -7.30 415.70 2440 ---- 426.80B 415.00A 426.80B 417.70 -7.40 425.10 2450 ---- 436.20B 424.30A 436.20B 427.10 -7.30 434.40 2460 ---- 445.60B 433.70A 445.60B 436.40 -7.40 443.80 2475 ---- 459.80B 447.80A 459.80B 450.50 -7.50 458.00 2500 ---- 483.60B 471.40A 483.60B 474.20 -7.50 481.70 15 2525 ---- 507.50B 495.20A 507.50B 498.00 -7.60 505.60 2550 ---- 531.60B 519.10A 531.60B 521.90 -7.70 529.60 2575 ---- 555.80B 543.20A 555.80B 546.00 -7.70 553.70 2600 ---- 580.00B 567.30A 580.00B 570.20 -7.80 578.00 2625 ---- 604.50B 591.60A 604.50B 594.50 -7.90 602.40 2650 ---- 629.00B 616.00A 629.00B 619.00 -7.90 626.90 2700 ---- 678.30B 665.20A 678.30B 668.20 -8.00 676.20 2750 ---- 728.00B 714.50A 728.00B 717.90 -8.00 725.90 2800 ---- 778.00B 764.40A 778.00B 767.80 -8.10 775.90 2850 ---- ---- 816.50A 816.50A 817.80 -8.10 825.90 2875 ---- ---- 841.60A 841.60A 842.80 -8.10 850.90 2950 ---- ---- 916.40A 916.40A 917.80 -8.10 925.90 3000 ---- ---- 966.50A 966.50A 967.80 -8.10 975.90 3200 ---- ---- 1166.50A 1166.50A 1167.80 -8.10 1175.90 3500 ---- ---- 1466.60A 1466.60A 1467.80 -8.10 1475.90 4000 ---- ---- 1966.60A 1966.60A 1967.80 -8.10 1975.90 OG JUL24 Gold Option PUT 1275 ---- ---- ---- ---- .40 .00 .40 1300 ---- ---- ---- ---- .50 .00 .50 1325 ---- ---- ---- ---- .60 .00 .60 1350 ---- ---- ---- ---- .70 .00 .70 1375 ---- ---- ---- ---- .80 .00 .80 1400 ---- ---- ---- ---- 1.00 .00 1.00 1425 ---- ---- ---- ---- 1.10 -.10 1.20 1450 ---- ---- ---- ---- 1.30 -.10 1.40 1470 ---- ---- ---- ---- 1.50 -.10 1.60 1475 ---- ---- ---- ---- 1.60 .00 1.60 1480 ---- ---- ---- ---- 1.60 -.10 1.70 1490 ---- ---- ---- ---- 1.70 -.10 1.80 1500 ---- ---- ---- ---- 1.90 .00 1.90 10 1510 ---- ---- ---- ---- 2.00 -.10 2.10 1520 ---- ---- ---- ---- 2.10 -.10 2.20 1525 ---- ---- ---- ---- 2.20 -.10 2.30 1530 ---- ---- ---- ---- 2.30 -.10 2.40 1540 ---- ---- ---- ---- 2.50 -.10 2.60 1550 ---- ---- ---- ---- 2.70 -.10 2.80 1560 ---- ---- ---- ---- 2.90 -.10 3.00 1565 ---- ---- ---- ---- 3.00 -.10 3.10 1570 ---- ---- ---- ---- 3.10 -.10 3.20 1 1575 ---- ---- ---- ---- 3.20 -.20 3.40 1580 ---- ---- ---- ---- 3.30 -.20 3.50 1585 ---- ---- ---- ---- 3.50 -.10 3.60 1590 ---- ---- ---- ---- 3.60 -.20 3.80 1595 ---- ---- ---- ---- 3.70 -.20 3.90 1600 ---- ---- 4.00A 4.00A 3.90 -.20 4.10 1605 ---- ---- ---- ---- 4.00 -.20 4.20 1610 ---- ---- 4.30A 4.30A 4.20 -.20 4.40 1615 ---- ---- 4.50A 4.50A 4.40 -.20 4.60 1620 ---- ---- 4.70A 4.70A 4.50 -.30 4.80 1625 ---- ---- ---- ---- 4.70 -.20 4.90 1630 ---- ---- 5.00A 5.00A 4.90 -.20 5.10 1635 ---- ---- 5.20A 5.20A 5.10 -.20 5.30 1640 ---- ---- 5.40A 5.40A 5.30 -.20 5.50 1645 ---- ---- 5.60A 5.60A 5.50 -.30 5.80 1650 ---- ---- 5.80A 5.80A 5.70 -.30 6.00 1655 ---- ---- 6.00A 6.00A 5.90 -.30 6.20 1660 ---- ---- 6.30A 6.30A 6.10 -.30 6.40 1665 ---- ---- 6.60A 6.60A 6.40 -.30 6.70 1670 ---- ---- 6.80A 6.80A 6.60 -.40 7.00 1675 ---- ---- 7.00A 7.00A 6.90 -.30 7.20 1680 ---- ---- 7.30A 7.30A 7.10 -.40 7.50 1685 ---- ---- 7.60A 7.60A 7.40 -.40 7.80 1690 ---- ---- 7.80A 7.80A 7.70 -.40 8.10 1695 ---- ---- 8.10A 8.10A 8.00 -.40 8.40 1700 ---- ---- 8.40A 8.40A 8.30 -.40 8.70 1705 ---- ---- 8.70A 8.70A 8.60 -.40 9.00 1710 ---- ---- 9.10A 9.10A 9.00 -.40 9.40 1715 ---- ---- 9.40A 9.40A 9.30 -.50 9.80 1720 ---- ---- 9.70A 9.70A 9.60 -.50 10.10 1725 ---- ---- 10.10A 10.10A 10.00 -.50 10.50 1730 ---- ---- 10.50A 10.50A 10.40 -.50 10.90 1735 ---- ---- 10.90A 10.90A 10.80 -.50 11.30 1740 ---- ---- 11.30A 11.30A 11.20 -.60 11.80 1745 ---- ---- 11.70A 11.70A 11.60 -.60 12.20 1750 ---- ---- 12.10A 12.10A 12.00 -.70 12.70 1 1755 ---- ---- 12.60A 12.60A 12.50 -.70 13.20 1760 ---- ---- 13.00A 13.00A 13.00 -.70 13.70 1765 ---- ---- 13.50A 13.50A 13.40 -.80 14.20 1770 ---- ---- 14.00A 14.00A 14.00 -.80 14.80 5 1775 ---- ---- 14.60A 14.60A 14.50 -.80 15.30 1780 ---- ---- 15.10A 15.10A 15.00 -.90 15.90 1785 ---- ---- 15.70A 15.70A 15.60 -.90 16.50 1790 ---- ---- 16.30A 16.30A 16.20 -1.00 17.20 1795 ---- ---- 16.90A 16.90A 16.80 -1.10 17.90 1800 ---- ---- 17.50A 17.50A 17.50 -1.00 18.50 1805 ---- ---- 18.20A 18.20A 18.10 -1.20 19.30 1810 ---- ---- 18.90A 18.90A 18.80 -1.20 20.00 1815 ---- ---- 19.60A 19.60A 19.60 -1.20 20.80 1820 ---- ---- 20.30A 20.30A 20.30 -1.30 21.60 1825 ---- ---- 21.10A 21.10A 21.10 -1.30 22.40 1830 ---- ---- 21.90A 21.90A 21.90 -1.40 23.30 1835 ---- ---- 22.70A 22.70A 22.80 -1.40 24.20 1840 ---- ---- 23.60A 23.60A 23.60 -1.60 25.20 1845 ---- ---- 24.50A 24.50A 24.60 -1.50 26.10 1850 ---- ---- 25.40A 25.40A 25.50 -1.60 27.10 1855 ---- ---- 26.40A 26.40A 26.50 -1.70 28.20 1860 ---- ---- 27.40A 27.40A 27.50 -1.70 29.20 1865 ---- ---- 28.40A 28.40A 28.50 -1.80 30.30 1870 ---- ---- 29.50A 29.50A 29.60 -1.90 31.50 1875 ---- ---- 30.60A 30.60A 30.80 -1.90 32.70 1880 ---- ---- 31.70A 31.70A 31.90 -2.00 33.90 400 1885 ---- ---- 32.90A 32.90A 33.10 -2.10 35.20 1890 ---- ---- 34.10A 34.10A 34.30 -2.20 36.50 1895 ---- ---- 35.30A 35.30A 35.60 -2.20 37.80 1900 ---- ---- 36.60A 36.60A 36.90 -2.30 39.20 260 1905 ---- ---- 38.00A 38.00A 38.30 -2.30 40.60 1910 ---- ---- 39.40A 39.40A 39.70 -2.40 42.10 1915 ---- ---- 40.80A 40.80A 41.10 -2.50 43.60 1920 ---- ---- 42.20A 42.20A 42.60 -2.60 45.20 1925 ---- ---- 43.60A 43.60A 44.20 -2.60 46.80 1930 ---- ---- 45.30A 45.30A 45.70 -2.70 48.40 1935 ---- ---- 46.90A 46.90A 47.40 -2.70 50.10 1940 ---- ---- 48.50A 48.50A 49.00 -2.90 51.90 1945 ---- ---- 50.20A 50.20A 50.70 -3.00 53.70 1950 ---- ---- 51.80A 51.80A 52.50 -3.00 55.50 1955 ---- ---- 53.80A 53.80A 54.30 -3.10 57.40 1960 ---- ---- 55.60A 55.60A 56.20 -3.10 59.30 1965 ---- ---- 57.50A 57.50A 58.00 -3.30 61.30 1970 ---- ---- 59.40A 59.40A 60.00 -3.30 63.30 1975 ---- ---- 61.10A 61.10A 62.00 -3.40 65.40 1980 ---- ---- 63.40A 63.40A 64.00 -3.50 67.50 1985 ---- ---- 65.40A 65.40A 66.10 -3.60 69.70 1990 ---- ---- 67.60A 67.60A 68.30 -3.60 71.90 1995 ---- ---- 69.70A 69.70A 70.40 -3.80 74.20 2000 ---- ---- 71.70A 71.70A 72.70 -3.80 76.50 13 13 2005 ---- ---- 74.20A 74.20A 75.00 -3.80 78.80 2010 ---- ---- 76.50A 76.50A 77.30 -4.00 81.30 2015 ---- ---- 78.90A 78.90A 79.70 -4.00 83.70 1 2020 ---- ---- 81.30A 81.30A 82.10 -4.20 86.30 1 2025 ---- ---- 83.50A 83.50A 84.60 -4.20 88.80 2030 ---- ---- 86.20A 86.20A 87.10 -4.30 91.40 2035 ---- ---- 88.80A 88.80A 89.70 -4.40 94.10 2040 ---- 96.90B 91.40A 96.90B 92.30 -4.50 96.80 2045 ---- ---- 94.00A 94.00A 95.00 -4.60 99.60 2050 ---- ---- 96.50A 96.50A 97.70 -4.70 102.40 2055 ---- 105.30B 99.50A 105.30B 100.50 -4.70 105.20 2060 ---- 108.20B 102.30A 108.20B 103.30 -4.80 108.10 2065 ---- 111.20B 105.10A 111.20B 106.20 -4.90 111.10 2070 ---- 114.20B 108.00A 114.20B 109.10 -5.00 114.10 2075 ---- 117.20B 110.70A 117.20B 112.10 -5.00 117.10 2080 ---- 120.30B 113.90A 120.30B 115.10 -5.10 120.20 2085 ---- 123.50B 116.90A 123.50B 118.10 -5.20 123.30 2090 ---- 126.60B 119.90A 126.60B 121.20 -5.20 126.40 2095 ---- 129.90B 123.00A 129.90B 124.40 -5.20 129.60 2100 ---- 133.10B 126.00A 133.10B 127.50 -5.40 132.90 2105 ---- 136.40B 129.40A 136.40B 130.80 -5.40 136.20 2110 ---- 139.70B 132.60A 139.70B 134.00 -5.50 139.50 2115 ---- 143.10B 135.60A 143.10B 137.30 -5.50 142.80 2120 ---- 146.50B 139.20A 146.50B 140.70 -5.50 146.20 2125 ---- 150.00B 142.30A 150.00B 144.00 -5.70 149.70 2130 ---- 153.40B 145.90A 153.40B 147.40 -5.70 153.10 2135 ---- 157.00B 149.30A 157.00B 150.90 -5.70 156.60 2140 ---- 160.50B 152.70A 160.50B 154.40 -5.70 160.10 2145 ---- 164.10B 156.20A 164.10B 157.90 -5.80 163.70 2150 ---- 167.70B 159.60A 167.70B 161.40 -5.90 167.30 1 2155 ---- 171.30B 163.30A 171.30B 165.00 -5.90 170.90 2160 ---- 175.00B 166.90A 175.00B 168.60 -6.00 174.60 2165 ---- 178.70B 170.50A 178.70B 172.30 -6.00 178.30 2170 ---- 182.50B 174.10A 182.50B 175.90 -6.10 182.00 2175 ---- 186.20B 177.80A 186.20B 179.60 -6.10 185.70 1 2180 ---- 190.00B 181.50A 190.00B 183.40 -6.10 189.50 2185 ---- 193.80B 185.20A 193.80B 187.10 -6.20 193.30 2190 ---- 197.70B 189.00A 197.70B 190.90 -6.20 197.10 2195 ---- 201.50B 192.80A 201.50B 194.70 -6.20 200.90 2200 ---- 205.40B 196.60A 205.40B 198.60 -6.20 204.80 2205 ---- 209.30B 200.40A 209.30B 202.40 -6.30 208.70 2210 ---- 213.30B 204.30A 213.30B 206.30 -6.30 212.60 2215 ---- 217.20B 208.20A 217.20B 210.20 -6.30 216.50 2220 ---- 221.20B 212.10A 221.20B 214.20 -6.30 220.50 2225 ---- 225.20B 216.00A 225.20B 218.10 -6.40 224.50 2230 ---- 229.20B 220.00A 229.20B 222.10 -6.40 228.50 2235 ---- 233.30B 224.00A 233.30B 226.10 -6.40 232.50 2240 ---- 237.40B 228.00A 237.40B 230.10 -6.50 236.60 2245 ---- 241.40B 232.00A 241.40B 234.20 -6.40 240.60 2250 ---- 245.50B 236.00A 245.50B 238.20 -6.50 244.70 2255 ---- 249.70B 240.10A 249.70B 242.30 -6.50 248.80 2260 ---- 253.80B 244.20A 253.80B 246.40 -6.60 253.00 2265 ---- 258.00B 248.30A 258.00B 250.50 -6.60 257.10 2270 ---- 262.20B 252.40A 262.20B 254.70 -6.60 261.30 2275 ---- 266.40B 256.50A 266.40B 258.80 -6.60 265.40 2280 ---- 270.60B 260.70A 270.60B 263.00 -6.60 269.60 2285 ---- 274.80B 264.90A 274.80B 267.20 -6.60 273.80 2290 ---- 279.10B 269.10A 279.10B 271.40 -6.70 278.10 2295 ---- 283.30B 273.30A 283.30B 275.60 -6.70 282.30 2300 ---- 287.60B 277.50A 287.60B 279.90 -6.70 286.60 2305 ---- 291.90B 281.70A 291.90B 284.10 -6.70 290.80 2310 ---- 296.20B 286.00A 296.20B 288.40 -6.70 295.10 2315 ---- 300.50B 290.20A 300.50B 292.70 -6.70 299.40 2320 ---- 304.90B 294.50A 304.90B 297.00 -6.70 303.70 2325 ---- 309.20B 298.80A 309.20B 301.30 -6.80 308.10 2330 ---- 313.60B 303.10A 313.60B 305.60 -6.80 312.40 2335 ---- 318.00B 307.50A 318.00B 310.00 -6.80 316.80 2340 ---- 322.40B 311.80A 322.40B 314.30 -6.90 321.20 2345 ---- 326.80B 316.20A 326.80B 318.70 -6.80 325.50 2350 ---- 331.20B 320.50A 331.20B 323.10 -6.80 329.90 2355 ---- 335.60B 324.90A 335.60B 327.50 -6.80 334.30 2360 ---- 340.10B 329.30A 340.10B 331.90 -6.90 338.80 2365 ---- 344.50B 333.70A 344.50B 336.30 -6.90 343.20 2370 ---- 349.00B 338.20A 349.00B 340.70 -6.90 347.60 2375 ---- 353.50B 342.60A 353.50B 345.20 -6.90 352.10 2380 ---- 358.00B 347.00A 358.00B 349.60 -7.00 356.60 2390 ---- 367.00B 356.00A 367.00B 358.60 -6.90 365.50 2400 ---- 376.00B 364.90A 376.00B 367.60 -7.00 374.60 7 2410 ---- 385.10B 373.90A 385.10B 376.60 -7.00 383.60 2420 ---- 394.30B 383.00A 394.30B 385.60 -7.10 392.70 2425 ---- 398.80B 387.50A 398.80B 390.20 -7.10 397.30 2430 ---- 403.40B 392.10A 403.40B 394.70 -7.10 401.80 2440 ---- 412.60B 401.20A 412.60B 403.90 -7.10 411.00 2450 ---- 421.90B 410.40A 421.90B 413.10 -7.10 420.20 2460 ---- 431.10B 419.50A 431.10B 422.30 -7.10 429.40 2470 ---- 440.40B 428.80A 440.40B 431.50 -7.20 438.70 2475 ---- 445.10B 433.40A 445.10B 436.10 -7.20 443.30 2500 ---- 468.50B 456.70A 468.50B 459.40 -7.30 466.70 2525 ---- 492.10B 480.10A 492.10B 482.90 -7.30 490.20 2550 ---- 515.80B 503.70A 515.80B 506.50 -7.40 513.90 2575 ---- 539.80B 527.50A 539.80B 530.30 -7.40 537.70 2600 ---- 563.80B 551.40A 563.80B 554.20 -7.50 561.70 2625 ---- 587.90B 575.40A 587.90B 578.20 -7.60 585.80 2650 ---- 612.20B 599.50A 612.20B 602.40 -7.70 610.10 1 2900 ---- ---- ---- ---- 849.60 -8.10 857.70 3250 ---- ---- ---- ---- 1199.60 -8.10 1207.70 OG AUG24 Gold Option PUT 1400 ---- ---- ---- ---- 1.00 -.20 1.20 1425 ---- ---- ---- ---- 1.30 -.20 1.50 1450 ---- ---- ---- ---- 1.60 -.20 1.80 1475 ---- ---- ---- ---- 1.90 -.20 2.10 1500 ---- ---- ---- ---- 2.30 -.30 2.60 1525 ---- ---- 3.00A 3.00A 2.80 -.30 3.10 5 1550 ---- ---- ---- ---- 3.40 -.20 3.60 18 1575 ---- ---- ---- ---- 4.10 -.20 4.30 56 1580 ---- ---- 4.40A 4.40A 4.30 -.20 4.50 1590 ---- ---- ---- ---- 4.60 -.20 4.80 1600 ---- ---- 5.10A 5.10A 5.00 -.20 5.20 1 1 1610 ---- ---- 5.50A 5.50A 5.40 -.20 5.60 1620 ---- ---- 5.90A 5.90A 5.80 -.20 6.00 1625 ---- ---- 6.10A 6.10A 6.00 -.20 6.20 1630 ---- ---- 6.30A 6.30A 6.20 -.20 6.40 1640 ---- ---- 6.80A 6.80A 6.70 -.20 6.90 1650 ---- ---- 7.30A 7.30A 7.10 -.30 7.40 1660 ---- ---- 7.90A 7.90A 7.70 -.30 8.00 1670 ---- ---- 8.40A 8.40A 8.20 -.30 8.50 1675 ---- ---- 8.70A 8.70A 8.50 -.40 8.90 1680 ---- ---- 9.00A 9.00A 8.80 -.40 9.20 1685 ---- ---- 9.30A 9.30A 9.10 -.40 9.50 1690 ---- ---- 9.70A 9.70A 9.50 -.40 9.90 1695 ---- ---- 10.00A 10.00A 9.80 -.40 10.20 1700 ---- ---- 10.30A 10.30A 10.20 -.40 10.60 1705 ---- ---- 10.70A 10.70A 10.50 -.50 11.00 1710 ---- ---- 11.10A 11.10A 10.90 -.50 11.40 1715 ---- ---- 11.50A 11.50A 11.30 -.50 11.80 1720 ---- ---- 11.90A 11.90A 11.70 -.50 12.20 1725 ---- ---- 12.30A 12.30A 12.10 -.60 12.70 1730 ---- ---- 12.70A 12.70A 12.50 -.60 13.10 1735 ---- ---- 13.20A 13.20A 13.00 -.60 13.60 1740 ---- ---- 13.60A 13.60A 13.50 -.60 14.10 1745 ---- ---- 14.10A 14.10A 14.00 -.60 14.60 1750 ---- ---- 14.60A 14.60A 14.50 -.70 15.20 200 1755 ---- ---- 15.10A 15.10A 15.00 -.70 15.70 1760 ---- ---- 15.70A 15.70A 15.50 -.80 16.30 1765 ---- ---- 16.20A 16.20A 16.10 -.80 16.90 1770 ---- ---- 16.80A 16.80A 16.70 -.80 17.50 1775 ---- ---- 17.40A 17.40A 17.30 -.90 18.20 1780 ---- ---- 18.00A 18.00A 17.90 -.90 18.80 1785 ---- ---- 18.70A 18.70A 18.50 -1.00 19.50 1790 ---- ---- 19.30A 19.30A 19.20 -1.00 20.20 1795 ---- ---- 20.00A 20.00A 19.90 -1.10 21.00 1800 ---- ---- 20.70A 20.70A 20.60 -1.20 21.80 25 1805 ---- ---- 21.50A 21.50A 21.40 -1.20 22.60 1810 ---- ---- 22.20A 22.20A 22.20 -1.20 23.40 1815 ---- ---- 23.00A 23.00A 23.00 -1.20 24.20 1820 ---- ---- 23.90A 23.90A 23.80 -1.30 25.10 8 1825 ---- ---- 24.70A 24.70A 24.70 -1.30 26.00 1830 ---- ---- 25.60A 25.60A 25.60 -1.40 27.00 1835 ---- ---- 26.50A 26.50A 26.50 -1.50 28.00 1840 ---- ---- 27.50A 27.50A 27.40 -1.60 29.00 1845 ---- ---- 28.40A 28.40A 28.40 -1.60 30.00 1850 ---- ---- 29.50A 29.50A 29.50 -1.60 31.10 1855 ---- ---- 30.50A 30.50A 30.50 -1.70 32.20 1860 ---- ---- 31.60A 31.60A 31.60 -1.80 33.40 3 1865 ---- ---- 32.70A 32.70A 32.80 -1.80 34.60 1870 ---- ---- 33.90A 33.90A 33.90 -1.90 35.80 40 1875 ---- ---- 35.00A 35.00A 35.10 -2.00 37.10 140 1880 ---- ---- 36.30A 36.30A 36.40 -2.00 38.40 1885 ---- ---- 37.50A 37.50A 37.70 -2.00 39.70 1890 ---- ---- 38.80A 38.80A 39.00 -2.10 41.10 1895 ---- ---- 40.20A 40.20A 40.30 -2.20 42.50 1900 ---- ---- 41.30A 41.30A 41.70 -2.30 44.00 203 1905 ---- ---- 42.90A 42.90A 43.20 -2.30 45.50 1910 ---- ---- 44.40A 44.40A 44.60 -2.40 47.00 1915 ---- ---- 45.90A 45.90A 46.20 -2.40 48.60 1920 ---- ---- 47.20A 47.20A 47.70 -2.50 50.20 1925 ---- ---- 48.70A 48.70A 49.30 -2.60 51.90 1930 ---- ---- 50.60A 50.60A 51.00 -2.60 53.60 1935 ---- ---- 52.30A 52.30A 52.70 -2.70 55.40 1940 ---- ---- 54.00A 54.00A 54.40 -2.80 57.20 1945 ---- ---- 55.80A 55.80A 56.20 -2.80 59.00 1950 ---- ---- 57.20A 57.20A 58.00 -2.90 60.90 1 1955 ---- ---- 59.40A 59.40A 59.80 -3.00 62.80 1960 ---- ---- 61.30A 61.30A 61.80 -3.00 64.80 1965 ---- ---- 63.20A 63.20A 63.70 -3.10 66.80 1970 ---- ---- 65.20A 65.20A 65.70 -3.20 68.90 1975 ---- ---- 66.80A 66.80A 67.70 -3.30 71.00 1 1980 ---- ---- 69.20A 69.20A 69.80 -3.40 73.20 1985 ---- ---- 71.40A 71.40A 71.90 -3.50 75.40 1990 ---- ---- 73.50A 73.50A 74.10 -3.50 77.60 1995 ---- ---- 75.70A 75.70A 76.30 -3.60 79.90 2000 ---- ---- 77.50A 77.50A 78.60 -3.60 82.20 1 2005 ---- ---- 80.20A 80.20A 80.90 -3.70 84.60 2010 ---- ---- 82.60A 82.60A 83.20 -3.90 87.10 2015 ---- ---- 85.00A 85.00A 85.60 -3.90 89.50 2020 ---- ---- 87.40A 87.40A 88.00 -4.10 92.10 2025 ---- ---- 89.40A 89.40A 90.50 -4.10 94.60 100 2030 ---- ---- 92.40A 92.40A 93.10 -4.20 97.30 2035 ---- ---- 94.90A 94.90A 95.60 -4.30 99.90 2040 ---- ---- 97.60A 97.60A 98.30 -4.40 102.70 2045 ---- ---- 100.20A 100.20A 100.90 -4.50 105.40 2050 ---- ---- 102.50A 102.50A 103.60 -4.60 108.20 100 2055 ---- ---- 105.70A 105.70A 106.40 -4.70 111.10 2060 ---- ---- 108.00A 108.00A 109.20 -4.80 114.00 150 150 2065 ---- ---- 111.30A 111.30A 112.10 -4.80 116.90 2070 ---- ---- 114.20A 114.20A 115.00 -4.90 119.90 2075 ---- ---- 116.70A 116.70A 117.90 -5.00 122.90 100 2080 ---- ---- 120.00A 120.00A 120.90 -5.10 126.00 2085 ---- ---- 122.60A 122.60A 123.90 -5.20 129.10 2090 ---- ---- 126.10A 126.10A 127.00 -5.30 132.30 2095 ---- 135.50B 129.20A 135.50B 130.10 -5.30 135.40 2100 ---- ---- 131.90A 131.90A 133.20 -5.50 138.70 2105 ---- 142.00B 135.50A 142.00B 136.40 -5.50 141.90 2110 ---- 145.30B 138.70A 145.30B 139.70 -5.50 145.20 2115 ---- ---- 141.90A 141.90A 142.90 -5.70 148.60 2120 ---- 152.00B 145.20A 152.00B 146.30 -5.60 151.90 2125 ---- 155.40B 148.10A 155.40B 149.60 -5.70 155.30 2130 ---- 158.90B 151.90A 158.90B 153.00 -5.80 158.80 2135 ---- 162.40B 155.30A 162.40B 156.40 -5.80 162.20 2140 ---- 165.90B 158.70A 165.90B 159.90 -5.80 165.70 2145 ---- 169.40B 162.10A 169.40B 163.40 -5.90 169.30 2150 ---- 173.00B 165.20A 173.00B 166.90 -5.90 172.80 9 2155 ---- 176.60B 169.10A 176.60B 170.50 -5.90 176.40 2160 ---- 180.30B 172.70A 180.30B 174.10 -6.00 180.10 2165 ---- 183.90B 176.30A 183.90B 177.70 -6.00 183.70 2170 ---- 187.60B 179.90A 187.60B 181.30 -6.10 187.40 2175 ---- 191.30B 183.50A 191.30B 185.00 -6.10 191.10 2180 ---- 195.10B 187.20A 195.10B 188.70 -6.10 194.80 2185 ---- 198.90B 190.90A 198.90B 192.40 -6.20 198.60 2190 ---- 202.70B 194.60A 202.70B 196.10 -6.20 202.30 2195 ---- 206.50B 198.40A 206.50B 199.90 -6.20 206.10 2200 ---- 210.30B 202.10A 210.30B 203.70 -6.30 210.00 2205 ---- 214.20B 205.90A 214.20B 207.50 -6.30 213.80 2210 ---- 218.10B 209.80A 218.10B 211.30 -6.40 217.70 2215 ---- 222.00B 213.60A 222.00B 215.20 -6.40 221.60 2220 ---- 226.00B 217.50A 226.00B 219.00 -6.50 225.50 2225 ---- 229.90B 221.40A 229.90B 222.90 -6.50 229.40 2230 ---- 233.90B 225.30A 233.90B 226.90 -6.50 233.40 2235 ---- 237.90B 229.20A 237.90B 230.80 -6.60 237.40 2240 ---- 241.90B 233.20A 241.90B 234.80 -6.60 241.40 2245 ---- 246.00B 237.20A 246.00B 238.90 -6.50 245.40 2250 ---- 250.00B 241.10A 250.00B 242.90 -6.50 249.40 2255 ---- 254.10B 245.20A 254.10B 247.00 -6.50 253.50 2260 ---- 258.20B 249.20A 258.20B 251.20 -6.40 257.60 2265 ---- 262.30B 253.20A 262.30B 255.30 -6.40 261.70 2270 ---- 266.40B 257.30A 266.40B 259.40 -6.40 265.80 2275 ---- 270.60B 261.40A 270.60B 263.50 -6.40 269.90 2280 ---- 274.70B 265.50A 274.70B 267.60 -6.50 274.10 2285 ---- 278.90B 269.60A 278.90B 271.70 -6.50 278.20 2290 ---- 283.10B 273.80A 283.10B 275.80 -6.60 282.40 2295 ---- 287.30B 277.90A 287.30B 279.90 -6.70 286.60 2300 ---- 291.50B 282.10A 291.50B 284.00 -6.80 290.80 2305 ---- 295.80B 286.30A 295.80B 288.20 -6.80 295.00 2310 ---- 300.10B 290.50A 300.10B 292.50 -6.80 299.30 2315 ---- 304.30B 294.70A 304.30B 296.80 -6.70 303.50 2320 ---- 308.60B 298.90A 308.60B 301.10 -6.70 307.80 2325 ---- 312.90B 303.20A 312.90B 305.40 -6.70 312.10 2330 ---- 317.20B 307.50A 317.20B 309.70 -6.60 316.30 2335 ---- 321.60B 311.70A 321.60B 314.00 -6.70 320.70 2340 ---- 325.90B 316.00A 325.90B 318.30 -6.70 325.00 2345 ---- 330.20B 320.30A 330.20B 322.60 -6.70 329.30 2350 ---- 334.60B 324.60A 334.60B 327.00 -6.70 333.70 2355 ---- 339.00B 329.00A 339.00B 331.30 -6.70 338.00 2360 ---- 343.40B 333.30A 343.40B 335.60 -6.80 342.40 2365 ---- 347.80B 337.70A 347.80B 339.90 -6.90 346.80 2370 ---- 352.20B 342.00A 352.20B 344.30 -6.90 351.20 2375 ---- 356.60B 346.40A 356.60B 348.60 -7.00 355.60 2380 ---- 361.10B 350.80A 361.10B 353.00 -7.00 360.00 2390 ---- 370.00B 359.60A 370.00B 361.80 -7.00 368.80 2400 ---- 378.90B 368.50A 378.90B 370.70 -7.10 377.80 2410 ---- 387.90B 377.40A 387.90B 379.70 -7.00 386.70 2420 ---- 397.00B 386.40A 397.00B 388.70 -7.00 395.70 2425 ---- 401.50B 390.90A 401.50B 393.20 -7.00 400.20 2430 ---- 406.00B 395.40A 406.00B 397.70 -7.00 404.70 2440 ---- 415.10B 404.40A 415.10B 406.80 -7.00 413.80 2450 ---- 424.30B 413.40A 424.30B 415.90 -7.00 422.90 2460 ---- 433.50B 422.50A 433.50B 425.00 -7.10 432.10 2470 ---- 442.70B 431.70A 442.70B 434.20 -7.10 441.30 2475 ---- 447.30B 436.30A 447.30B 438.80 -7.10 445.90 2500 ---- 470.50B 459.30A 470.50B 461.90 -7.10 469.00 2525 ---- 493.90B 482.60A 493.90B 485.10 -7.20 492.30 2550 ---- 517.40B 505.90A 517.40B 508.50 -7.40 515.90 2575 ---- 541.20B 529.50A 541.20B 532.10 -7.40 539.50 2600 ---- 565.10B 553.20A 565.10B 555.80 -7.50 563.30 2625 ---- 589.00B 577.10A 589.00B 579.70 -7.60 587.30 2650 ---- 613.10B 601.10A 613.10B 603.70 -7.70 611.40 OG SEP24 Gold Option PUT 1475 ---- ---- ---- ---- 2.30 -.10 2.40 1500 ---- ---- ---- ---- 2.80 -.10 2.90 1525 ---- ---- ---- ---- 3.40 .00 3.40 1550 ---- ---- ---- ---- 4.00 -.10 4.10 1575 ---- ---- ---- ---- 4.80 -.10 4.90 1600 ---- ---- 5.80A 5.80A 5.70 -.20 5.90 10 200 1625 ---- ---- 6.90A 6.90A 6.70 -.30 7.00 1650 ---- ---- ---- ---- 8.00 -.30 8.30 1660 ---- ---- 8.80A 8.80A 8.50 -.40 8.90 1670 ---- ---- 9.40A 9.40A 9.10 -.40 9.50 1675 ---- ---- 9.70A 9.70A 9.40 -.40 9.80 1680 ---- ---- 10.10A 10.10A 9.80 -.40 10.20 1690 ---- ---- 10.70A 10.70A 10.40 -.50 10.90 1700 ---- ---- 11.50A 11.50A 11.20 -.40 11.60 1710 ---- ---- 12.20A 12.20A 12.00 -.50 12.50 1720 ---- ---- 13.10A 13.10A 12.80 -.50 13.30 1725 ---- ---- 13.50A 13.50A 13.20 -.60 13.80 1730 ---- ---- 13.90A 13.90A 13.70 -.60 14.30 1740 ---- ---- 14.90A 14.90A 14.60 -.70 15.30 1750 ---- ---- 15.90A 15.90A 15.70 -.70 16.40 1760 ---- ---- 17.00A 17.00A 16.70 -.80 17.50 1765 ---- ---- 17.60A 17.60A 17.30 -.80 18.10 1 1770 ---- ---- 18.20A 18.20A 17.90 -.80 18.70 1775 ---- ---- 18.80A 18.80A 18.50 -.90 19.40 1780 ---- ---- 19.40A 19.40A 19.20 -.90 20.10 1785 ---- ---- 20.10A 20.10A 19.80 -1.00 20.80 1790 ---- ---- 20.70A 20.70A 20.50 -1.00 21.50 1795 ---- ---- 21.40A 21.40A 21.20 -1.00 22.20 1800 ---- ---- 22.20A 22.20A 22.00 -1.00 23.00 1805 ---- ---- 22.90A 22.90A 22.70 -1.10 23.80 1810 ---- ---- 23.70A 23.70A 23.50 -1.10 24.60 1815 ---- ---- 24.50A 24.50A 24.30 -1.20 25.50 1820 ---- ---- 25.30A 25.30A 25.20 -1.20 26.40 1825 ---- ---- 26.20A 26.20A 26.00 -1.30 27.30 1830 ---- ---- 27.00A 27.00A 26.90 -1.30 28.20 1835 ---- ---- 28.00A 28.00A 27.80 -1.40 29.20 1840 ---- ---- 28.90A 28.90A 28.80 -1.40 30.20 1845 ---- ---- 29.90A 29.90A 29.80 -1.40 31.20 1850 ---- ---- 30.90A 30.90A 30.80 -1.50 32.30 1855 ---- ---- 31.90A 31.90A 31.80 -1.60 33.40 1860 ---- ---- 33.00A 33.00A 32.90 -1.60 34.50 1865 ---- ---- 34.10A 34.10A 34.00 -1.70 35.70 1870 ---- ---- 35.20A 35.20A 35.10 -1.80 36.90 1875 ---- ---- 36.40A 36.40A 36.30 -1.80 1 38.10 1880 ---- ---- 37.60A 37.60A 37.50 -1.90 39.40 1885 ---- ---- 38.80A 38.80A 38.80 -1.90 40.70 1890 ---- ---- 40.00A 40.00A 40.00 -2.00 42.00 1895 ---- ---- 41.40A 41.40A 41.40 -2.00 43.40 1900 ---- ---- 42.70A 42.70A 42.70 -2.10 44.80 1905 ---- ---- 44.10A 44.10A 44.10 -2.20 46.30 1910 ---- ---- 45.50A 45.50A 45.50 -2.30 47.80 1915 ---- ---- 46.90A 46.90A 47.00 -2.30 49.30 1920 ---- ---- 48.40A 48.40A 48.50 -2.40 50.90 1925 ---- ---- 49.90A 49.90A 50.00 -2.50 52.50 1930 ---- ---- 51.50A 51.50A 51.60 -2.50 54.10 1935 ---- ---- 53.10A 53.10A 53.20 -2.60 55.80 1940 ---- ---- 54.70A 54.70A 54.90 -2.60 57.50 1945 ---- ---- 56.40A 56.40A 56.60 -2.70 59.30 1950 ---- ---- 58.10A 58.10A 58.30 -2.80 61.10 1955 ---- ---- 59.90A 59.90A 60.10 -2.80 62.90 1960 ---- ---- 61.70A 61.70A 61.90 -2.90 64.80 1965 ---- ---- 63.50A 63.50A 63.80 -2.90 66.70 1970 ---- ---- 65.40A 65.40A 65.70 -3.00 68.70 1975 ---- ---- 67.30A 67.30A 67.60 -3.10 1 70.70 1980 ---- ---- 69.30A 69.30A 69.60 -3.10 72.70 1985 ---- ---- 71.30A 71.30A 71.60 -3.20 74.80 1990 ---- ---- 73.40A 73.40A 73.70 -3.30 77.00 1995 ---- ---- 75.40A 75.40A 75.80 -3.30 79.10 2000 ---- ---- 77.60A 77.60A 78.00 -3.40 81.40 2005 ---- ---- 79.80A 79.80A 80.20 -3.40 83.60 2010 ---- ---- 82.00A 82.00A 82.40 -3.50 85.90 2015 ---- ---- 84.20A 84.20A 84.70 -3.60 88.30 2020 ---- ---- 86.50A 86.50A 87.00 -3.70 90.70 2025 ---- ---- 88.90A 88.90A 89.40 -3.70 93.10 2030 ---- ---- 91.30A 91.30A 91.80 -3.80 95.60 2035 ---- ---- 93.70A 93.70A 94.30 -3.80 98.10 2040 ---- ---- 96.20A 96.20A 96.80 -3.90 100.70 2045 ---- ---- 98.70A 98.70A 99.30 -4.00 103.30 2050 ---- ---- 101.30A 101.30A 101.90 -4.00 105.90 2055 ---- ---- 103.90A 103.90A 104.50 -4.10 108.60 2060 ---- ---- 106.50A 106.50A 107.20 -4.10 111.30 2065 ---- ---- 109.20A 109.20A 109.90 -4.20 114.10 2070 ---- ---- 111.90A 111.90A 112.70 -4.20 116.90 2075 ---- ---- 114.70A 114.70A 115.50 -4.30 119.80 2080 ---- ---- 117.50A 117.50A 118.30 -4.40 122.70 2085 ---- ---- 120.30A 120.30A 121.20 -4.50 125.70 2090 ---- ---- 123.20A 123.20A 124.10 -4.50 128.60 2095 ---- ---- 126.20A 126.20A 127.10 -4.60 131.70 2100 ---- ---- 129.10A 129.10A 130.10 -4.60 134.70 2105 ---- ---- 132.10A 132.10A 133.10 -4.70 137.80 2110 ---- ---- 135.20A 135.20A 136.20 -4.80 141.00 2115 ---- ---- 138.30A 138.30A 139.30 -4.80 144.10 2120 ---- ---- 141.40A 141.40A 142.50 -4.90 147.40 2125 ---- ---- 144.60A 144.60A 145.70 -4.90 150.60 2130 ---- ---- 147.80A 147.80A 148.90 -5.00 153.90 2135 ---- ---- 151.00A 151.00A 152.20 -5.00 157.20 2140 ---- ---- 154.30A 154.30A 155.50 -5.10 160.60 2145 ---- ---- 157.60A 157.60A 158.80 -5.10 163.90 2150 ---- ---- 160.90A 160.90A 162.20 -5.20 167.40 2155 ---- ---- 164.30A 164.30A 165.60 -5.20 170.80 2160 ---- ---- 167.70A 167.70A 169.00 -5.30 174.30 2165 ---- ---- 171.10A 171.10A 172.50 -5.30 177.80 2170 ---- 181.40B 174.60A 181.40B 176.00 -5.30 181.30 2175 ---- 185.00B 178.10A 185.00B 179.50 -5.40 184.90 2180 ---- 188.60B 181.60A 188.60B 183.10 -5.40 188.50 2185 ---- 192.20B 185.10A 192.20B 186.60 -5.50 192.10 2190 ---- 195.90B 188.70A 195.90B 190.30 -5.40 195.70 2195 ---- 199.50B 192.30A 199.50B 193.90 -5.50 199.40 2200 ---- 203.30B 196.00A 203.30B 197.60 -5.50 203.10 2205 ---- 207.00B 199.60A 207.00B 201.20 -5.60 206.80 2210 ---- 210.80B 203.30A 210.80B 205.00 -5.60 210.60 2215 ---- 214.50B 207.00A 214.50B 208.70 -5.60 214.30 2220 ---- 218.30B 210.70A 218.30B 212.50 -5.60 218.10 2225 ---- 222.20B 214.50A 222.20B 216.30 -5.60 221.90 2230 ---- 226.00B 218.30A 226.00B 220.10 -5.70 225.80 2235 ---- 229.90B 222.10A 229.90B 223.90 -5.70 229.60 2240 ---- 233.80B 225.90A 233.80B 227.80 -5.70 233.50 2245 ---- 237.70B 229.80A 237.70B 231.70 -5.70 237.40 2250 ---- 241.70B 233.60A 241.70B 235.60 -5.70 241.30 2255 ---- 245.60B 237.50A 245.60B 239.50 -5.70 245.20 2260 ---- 249.60B 241.50A 249.60B 243.40 -5.80 249.20 2265 ---- 253.60B 245.40A 253.60B 247.40 -5.80 253.20 2270 ---- 257.60B 249.30A 257.60B 251.40 -5.80 257.20 2275 ---- 261.60B 253.30A 261.60B 255.40 -5.80 261.20 2280 ---- 265.70B 257.30A 265.70B 259.40 -5.80 265.20 2285 ---- 269.70B 261.30A 269.70B 263.40 -5.90 269.30 2290 ---- 273.80B 265.30A 273.80B 267.40 -5.90 273.30 2295 ---- 277.90B 269.40A 277.90B 271.50 -5.90 277.40 2300 ---- 282.00B 273.40A 282.00B 275.60 -5.90 281.50 2305 ---- 286.20B 277.50A 286.20B 279.70 -5.90 285.60 2310 ---- 290.30B 281.60A 290.30B 283.80 -6.00 289.80 2315 ---- 294.50B 285.70A 294.50B 287.90 -6.00 293.90 2320 ---- 298.70B 289.80A 298.70B 292.10 -6.00 298.10 2325 ---- 302.80B 294.00A 302.80B 296.20 -6.00 302.20 2330 ---- 307.10B 298.10A 307.10B 300.40 -6.00 306.40 2335 ---- 311.30B 302.30A 311.30B 304.60 -6.00 310.60 2340 ---- 315.50B 306.50A 315.50B 308.70 -6.20 314.90 2345 ---- 319.80B 310.70A 319.80B 313.00 -6.10 319.10 2350 ---- 324.00B 314.90A 324.00B 317.20 -6.10 323.30 2355 ---- 328.30B 319.10A 328.30B 321.40 -6.20 327.60 2360 ---- 332.60B 323.30A 332.60B 325.70 -6.20 331.90 2365 ---- 336.90B 327.60A 336.90B 329.90 -6.30 336.20 2370 ---- 341.20B 331.90A 341.20B 334.20 -6.30 340.50 2375 ---- 345.60B 336.10A 345.60B 338.50 -6.30 344.80 2380 ---- 349.90B 340.40A 349.90B 342.80 -6.30 349.10 2385 ---- 354.20B 344.70A 354.20B 347.10 -6.30 353.40 2390 ---- 358.60B 349.10A 358.60B 351.50 -6.30 357.80 2400 ---- 367.40B 357.70A 367.40B 360.20 -6.30 366.50 2410 ---- 376.20B 366.40A 376.20B 368.90 -6.40 375.30 2420 ---- 385.10B 375.20A 385.10B 377.70 -6.40 384.10 2425 ---- 389.50B 379.60A 389.50B 382.10 -6.40 388.50 2430 ---- 394.00B 384.00A 394.00B 386.50 -6.50 393.00 2440 ---- 402.90B 392.90A 402.90B 395.40 -6.50 401.90 2450 ---- 411.90B 401.80A 411.90B 404.30 -6.50 410.80 2460 ---- 420.90B 410.70A 420.90B 413.20 -6.60 419.80 2470 ---- 429.90B 419.70A 429.90B 422.20 -6.60 428.80 2475 ---- 434.50B 424.20A 434.50B 426.70 -6.60 433.30 2480 ---- 439.00B 428.70A 439.00B 431.20 -6.60 437.80 2500 ---- 457.30B 446.80A 457.30B 449.40 -6.60 456.00 2525 ---- 480.40B 469.60A 480.40B 472.20 -6.80 479.00 2550 ---- 503.60B 492.70A 503.60B 495.30 -6.80 502.10 2575 ---- 527.00B 515.90A 527.00B 518.50 -6.90 525.40 2600 ---- 550.50B 539.30A 550.50B 541.90 -6.90 548.80 2625 ---- 574.20B 562.80A 574.20B 565.50 -7.00 572.50 2650 ---- 598.10B 586.60A 598.10B 589.20 -7.00 596.20 2675 ---- 622.00B 610.40A 622.00B 613.00 -7.10 620.10 2900 ---- 842.30B 829.50A 842.30B 832.70 -7.70 840.40 3000 ---- ---- 929.40A 929.40A 932.60 -7.80 940.40 OG OCT24 Gold Option PUT 1500 ---- ---- ---- ---- 3.00 -.20 3.20 1525 ---- ---- ---- ---- 3.70 -.20 3.90 1550 ---- ---- ---- ---- 4.50 -.30 4.80 29 1575 ---- ---- ---- ---- 5.50 -.40 5.90 1600 ---- ---- ---- ---- 6.70 -.40 7.10 1625 ---- ---- ---- ---- 8.10 -.50 8.60 1650 ---- ---- ---- ---- 9.80 -.60 10.40 1675 ---- ---- ---- ---- 11.70 -.70 12.40 1680 ---- ---- ---- ---- 12.20 -.60 12.80 1690 ---- ---- ---- ---- 13.00 -.80 13.80 1700 ---- ---- ---- ---- 14.00 -.70 14.70 1710 ---- ---- ---- ---- 15.00 -.80 15.80 1720 ---- ---- ---- ---- 16.00 -.90 16.90 1725 ---- ---- ---- ---- 16.60 -.80 17.40 1730 ---- ---- ---- ---- 17.10 -.90 18.00 1740 ---- ---- ---- ---- 18.30 -.90 19.20 1750 ---- ---- ---- ---- 19.50 -1.00 20.50 1760 ---- ---- ---- ---- 20.80 -1.10 21.90 1770 ---- ---- ---- ---- 22.20 -1.10 23.30 1775 ---- ---- ---- ---- 22.90 -1.20 24.10 1780 ---- ---- ---- ---- 23.70 -1.10 24.80 1785 ---- ---- ---- ---- 24.40 -1.20 25.60 1790 ---- ---- ---- ---- 25.20 -1.20 26.40 1795 ---- ---- ---- ---- 26.00 -1.20 27.20 1800 ---- ---- ---- ---- 26.80 -1.30 28.10 1805 ---- ---- ---- ---- 27.60 -1.30 28.90 1810 ---- ---- ---- ---- 28.50 -1.30 29.80 1815 ---- ---- ---- ---- 29.40 -1.30 30.70 1820 ---- ---- ---- ---- 30.30 -1.40 31.70 1825 ---- ---- ---- ---- 31.20 -1.40 32.60 1830 ---- ---- ---- ---- 32.10 -1.50 33.60 1835 ---- ---- ---- ---- 33.10 -1.60 34.70 1840 ---- ---- ---- ---- 34.10 -1.60 35.70 1845 ---- ---- ---- ---- 35.20 -1.60 36.80 1850 ---- ---- 37.60A 37.60A 36.20 -1.70 37.90 1855 ---- ---- ---- ---- 37.30 -1.70 39.00 1860 ---- ---- ---- ---- 38.40 -1.80 40.20 1865 ---- ---- ---- ---- 39.60 -1.70 41.30 1870 ---- ---- ---- ---- 40.80 -1.80 42.60 1875 ---- ---- ---- ---- 42.00 -1.80 43.80 1880 ---- ---- ---- ---- 43.20 -1.90 45.10 1885 ---- ---- ---- ---- 44.50 -2.00 46.50 1890 ---- ---- ---- ---- 45.90 -1.90 47.80 1895 ---- ---- ---- ---- 47.20 -2.00 49.20 1900 ---- ---- ---- ---- 48.60 -2.10 50.70 1905 ---- ---- ---- ---- 50.00 -2.10 52.10 1910 ---- ---- ---- ---- 51.50 -2.10 53.60 1915 ---- ---- ---- ---- 53.00 -2.20 55.20 1920 ---- ---- ---- ---- 54.60 -2.20 56.80 1925 ---- ---- ---- ---- 56.20 -2.20 58.40 1930 ---- ---- ---- ---- 57.80 -2.30 60.10 1935 ---- ---- ---- ---- 59.50 -2.30 61.80 1940 ---- ---- ---- ---- 61.20 -2.40 63.60 1945 ---- ---- ---- ---- 63.00 -2.40 65.40 1950 ---- ---- ---- ---- 64.80 -2.50 67.30 1955 ---- ---- ---- ---- 66.60 -2.60 69.20 1960 ---- ---- ---- ---- 68.50 -2.60 71.10 1965 ---- ---- ---- ---- 70.40 -2.70 73.10 1970 ---- ---- ---- ---- 72.40 -2.70 75.10 1975 ---- ---- ---- ---- 74.40 -2.70 77.10 1980 ---- ---- ---- ---- 76.40 -2.80 79.20 1985 ---- ---- ---- ---- 78.50 -2.80 81.30 1990 ---- ---- ---- ---- 80.60 -2.90 83.50 1995 ---- ---- ---- ---- 82.70 -3.00 85.70 2000 ---- ---- ---- ---- 84.90 -3.00 87.90 2005 ---- ---- ---- ---- 87.10 -3.10 90.20 2010 ---- ---- ---- ---- 89.40 -3.10 92.50 2015 ---- ---- ---- ---- 91.70 -3.10 94.80 2020 ---- ---- ---- ---- 94.00 -3.20 97.20 2025 ---- ---- ---- ---- 96.40 -3.30 99.70 2030 ---- ---- ---- ---- 98.80 -3.30 102.10 2035 ---- ---- ---- ---- 101.30 -3.30 104.60 2040 ---- ---- ---- ---- 103.80 -3.40 107.20 2045 ---- ---- ---- ---- 106.30 -3.50 109.80 2050 ---- ---- ---- ---- 108.90 -3.50 112.40 2055 ---- ---- ---- ---- 111.60 -3.50 115.10 2060 ---- ---- ---- ---- 114.20 -3.60 117.80 2065 ---- ---- ---- ---- 116.90 -3.70 120.60 2070 ---- ---- ---- ---- 119.70 -3.70 123.40 2075 ---- ---- ---- ---- 122.50 -3.70 126.20 2080 ---- ---- ---- ---- 125.30 -3.80 129.10 2085 ---- ---- ---- ---- 128.20 -3.80 132.00 2090 ---- ---- ---- ---- 131.10 -3.90 135.00 2095 ---- ---- ---- ---- 134.10 -3.90 138.00 2100 ---- ---- ---- ---- 137.10 -3.90 141.00 2105 ---- ---- ---- ---- 140.10 -4.00 144.10 2110 ---- ---- ---- ---- 143.20 -4.00 147.20 2115 ---- ---- ---- ---- 146.30 -4.10 150.40 2120 ---- ---- ---- ---- 149.40 -4.10 153.50 2125 ---- ---- ---- ---- 152.60 -4.20 156.80 2130 ---- ---- ---- ---- 155.80 -4.20 160.00 2135 ---- ---- ---- ---- 159.00 -4.30 163.30 2140 ---- ---- ---- ---- 162.30 -4.30 166.60 2145 ---- ---- ---- ---- 165.60 -4.40 170.00 2150 ---- ---- ---- ---- 168.90 -4.40 173.30 2155 ---- ---- ---- ---- 172.30 -4.40 176.70 2160 ---- ---- ---- ---- 175.70 -4.50 180.20 2165 ---- ---- ---- ---- 179.10 -4.50 183.60 2170 ---- ---- ---- ---- 182.60 -4.50 187.10 2175 ---- ---- ---- ---- 186.10 -4.60 190.70 2180 ---- ---- ---- ---- 189.60 -4.60 194.20 2185 ---- ---- ---- ---- 193.10 -4.70 197.80 2190 ---- ---- ---- ---- 196.70 -4.70 201.40 2195 ---- ---- ---- ---- 200.20 -4.80 205.00 2200 ---- ---- ---- ---- 203.80 -4.80 208.60 2205 ---- ---- ---- ---- 207.50 -4.80 212.30 2210 ---- ---- ---- ---- 211.10 -4.90 216.00 2215 ---- ---- ---- ---- 214.80 -4.90 219.70 2220 ---- ---- ---- ---- 218.50 -5.00 223.50 2225 ---- ---- ---- ---- 222.30 -4.90 227.20 2230 ---- ---- ---- ---- 226.00 -5.00 231.00 2235 ---- ---- ---- ---- 229.80 -5.00 234.80 2240 ---- ---- ---- ---- 233.60 -5.00 238.60 2245 ---- ---- ---- ---- 237.40 -5.10 242.50 2250 ---- ---- ---- ---- 241.20 -5.20 246.40 2255 ---- ---- ---- ---- 245.10 -5.20 250.30 2260 ---- ---- ---- ---- 249.00 -5.20 254.20 2265 ---- ---- ---- ---- 252.90 -5.20 258.10 2270 ---- ---- ---- ---- 256.80 -5.30 262.10 2275 ---- ---- ---- ---- 260.70 -5.30 266.00 2280 ---- ---- ---- ---- 264.70 -5.30 270.00 2285 ---- ---- ---- ---- 268.70 -5.30 274.00 2290 ---- ---- ---- ---- 272.70 -5.30 278.00 2295 ---- ---- ---- ---- 276.70 -5.40 282.10 2300 ---- ---- ---- ---- 280.70 -5.40 286.10 2305 ---- ---- ---- ---- 284.80 -5.40 290.20 2310 ---- ---- ---- ---- 288.80 -5.50 294.30 2315 ---- ---- ---- ---- 292.90 -5.50 298.40 2320 ---- ---- ---- ---- 297.00 -5.60 302.60 2325 ---- ---- ---- ---- 301.10 -5.60 306.70 2330 ---- ---- ---- ---- 305.20 -5.60 310.80 2335 ---- ---- ---- ---- 309.40 -5.60 315.00 2340 ---- ---- ---- ---- 313.50 -5.70 319.20 2345 ---- ---- ---- ---- 317.70 -5.70 323.40 2350 ---- ---- ---- ---- 321.90 -5.70 327.60 2355 ---- ---- ---- ---- 326.00 -5.80 331.80 2360 ---- ---- ---- ---- 330.30 -5.70 336.00 2365 ---- ---- ---- ---- 334.50 -5.80 340.30 2370 ---- ---- ---- ---- 338.70 -5.80 344.50 2375 ---- ---- ---- ---- 342.90 -5.90 348.80 2380 ---- ---- ---- ---- 347.20 -5.80 353.00 2385 ---- ---- ---- ---- 351.40 -5.90 357.30 2390 ---- ---- ---- ---- 355.70 -5.90 361.60 2400 ---- ---- ---- ---- 364.20 -6.00 370.20 2410 ---- ---- ---- ---- 372.80 -6.10 378.90 2420 ---- ---- ---- ---- 381.50 -6.00 387.50 2425 ---- ---- ---- ---- 385.80 -6.10 391.90 2430 ---- ---- ---- ---- 390.20 -6.10 396.30 2440 ---- ---- ---- ---- 398.90 -6.10 405.00 2450 ---- ---- ---- ---- 407.60 -6.20 413.80 2460 ---- ---- ---- ---- 416.40 -6.20 422.60 2470 ---- ---- ---- ---- 425.20 -6.30 431.50 2475 ---- ---- ---- ---- 429.60 -6.30 435.90 2480 ---- ---- ---- ---- 434.10 -6.30 440.40 2500 ---- ---- ---- ---- 451.90 -6.40 458.30 2525 ---- ---- ---- ---- 474.30 -6.50 480.80 2550 ---- ---- ---- ---- 497.00 -6.60 503.60 2575 ---- ---- ---- ---- 519.90 -6.70 526.60 2600 ---- ---- ---- ---- 543.00 -6.80 549.80 2625 ---- ---- ---- ---- 566.30 -6.80 573.10 2650 ---- ---- ---- ---- 589.70 -7.00 596.70 2675 ---- ---- ---- ---- 613.40 -7.00 620.40 OG NOV24 Gold Option PUT 1500 ---- ---- ---- ---- 3.40 -.20 3.60 1525 ---- ---- ---- ---- 4.20 -.20 4.40 1550 ---- ---- ---- ---- 5.10 -.20 5.30 1575 ---- ---- ---- ---- 6.10 -.40 6.50 1600 ---- ---- ---- ---- 7.40 -.40 7.80 1625 ---- ---- ---- ---- 8.90 -.40 9.30 1650 ---- ---- ---- ---- 10.60 -.50 11.10 1675 ---- ---- ---- ---- 12.50 -.60 13.10 1690 ---- ---- ---- ---- 13.90 -.60 14.50 1700 ---- ---- ---- ---- 14.80 -.70 15.50 1710 ---- ---- ---- ---- 15.80 -.70 16.50 1720 ---- ---- ---- ---- 16.80 -.80 17.60 1725 ---- ---- ---- ---- 17.40 -.80 18.20 1730 ---- ---- ---- ---- 18.00 -.80 18.80 1740 ---- ---- ---- ---- 19.10 -.90 20.00 1750 ---- ---- ---- ---- 20.30 -1.00 21.30 1760 ---- ---- ---- ---- 21.60 -1.00 22.60 1770 ---- ---- ---- ---- 23.00 -1.00 24.00 1775 ---- ---- ---- ---- 23.70 -1.00 24.70 1780 ---- ---- ---- ---- 24.40 -1.10 25.50 1790 ---- ---- ---- ---- 25.90 -1.10 27.00 1795 ---- ---- ---- ---- 26.70 -1.10 27.80 1800 ---- ---- ---- ---- 27.50 -1.20 28.70 1805 ---- ---- ---- ---- 28.30 -1.20 29.50 1810 ---- ---- ---- ---- 29.10 -1.30 30.40 1815 ---- ---- ---- ---- 30.00 -1.20 31.20 1820 ---- ---- ---- ---- 30.90 -1.20 32.10 1825 ---- ---- ---- ---- 31.80 -1.30 33.10 1830 ---- ---- ---- ---- 32.70 -1.30 34.00 1835 ---- ---- ---- ---- 33.60 -1.40 35.00 1840 ---- ---- ---- ---- 34.60 -1.40 36.00 1845 ---- ---- ---- ---- 35.60 -1.40 37.00 1850 ---- ---- ---- ---- 36.60 -1.50 38.10 1855 ---- ---- ---- ---- 37.70 -1.50 39.20 1860 ---- ---- ---- ---- 38.70 -1.60 40.30 1865 ---- ---- ---- ---- 39.80 -1.60 41.40 1870 ---- ---- ---- ---- 41.00 -1.60 42.60 1875 ---- ---- ---- ---- 42.10 -1.70 43.80 1880 ---- ---- ---- ---- 43.30 -1.70 45.00 1885 ---- ---- ---- ---- 44.60 -1.70 46.30 1890 ---- ---- ---- ---- 45.80 -1.80 47.60 1895 ---- ---- ---- ---- 47.10 -1.80 48.90 1900 ---- ---- ---- ---- 48.40 -1.80 50.20 1905 ---- ---- ---- ---- 49.80 -1.80 51.60 1910 ---- ---- ---- ---- 51.20 -1.90 53.10 1915 ---- ---- ---- ---- 52.60 -2.00 54.60 1920 ---- ---- ---- ---- 54.10 -2.00 56.10 1925 ---- ---- ---- ---- 55.60 -2.00 57.60 1930 ---- ---- ---- ---- 57.20 -2.00 59.20 1935 ---- ---- ---- ---- 58.70 -2.10 60.80 1940 ---- ---- ---- ---- 60.40 -2.10 62.50 1945 ---- ---- ---- ---- 62.00 -2.20 64.20 1950 ---- ---- ---- ---- 63.70 -2.20 65.90 1955 ---- ---- ---- ---- 65.50 -2.20 67.70 1960 ---- ---- ---- ---- 67.30 -2.20 69.50 1965 ---- ---- ---- ---- 69.10 -2.30 71.40 1970 ---- ---- ---- ---- 70.90 -2.40 73.30 1975 ---- ---- ---- ---- 72.80 -2.40 75.20 1980 ---- ---- ---- ---- 74.70 -2.50 77.20 1985 ---- ---- ---- ---- 76.70 -2.50 79.20 1990 ---- ---- ---- ---- 78.70 -2.50 81.20 1995 ---- ---- ---- ---- 80.70 -2.60 83.30 2000 ---- ---- ---- ---- 82.70 -2.70 85.40 2005 ---- ---- ---- ---- 84.80 -2.70 87.50 2010 ---- ---- ---- ---- 86.90 -2.80 89.70 2015 ---- ---- ---- ---- 89.10 -2.80 91.90 2020 ---- ---- ---- ---- 91.30 -2.90 94.20 2025 ---- ---- ---- ---- 93.50 -2.90 96.40 2030 ---- ---- ---- ---- 95.80 -3.00 98.80 2035 ---- ---- ---- ---- 98.10 -3.00 101.10 2040 ---- ---- ---- ---- 100.40 -3.10 103.50 2045 ---- ---- ---- ---- 102.80 -3.20 106.00 2050 ---- ---- ---- ---- 105.20 -3.20 108.40 2055 ---- ---- ---- ---- 107.70 -3.30 111.00 2060 ---- ---- ---- ---- 110.20 -3.30 113.50 2065 ---- ---- ---- ---- 112.70 -3.40 116.10 2070 ---- ---- ---- ---- 115.30 -3.50 118.80 2075 ---- ---- ---- ---- 117.90 -3.60 121.50 2080 ---- ---- ---- ---- 120.60 -3.60 124.20 2085 ---- ---- ---- ---- 123.30 -3.70 127.00 2090 ---- ---- ---- ---- 126.10 -3.70 129.80 2095 ---- ---- ---- ---- 128.90 -3.80 132.70 2100 ---- ---- ---- ---- 131.80 -3.80 135.60 2105 ---- ---- ---- ---- 134.70 -3.80 138.50 2110 ---- ---- ---- ---- 137.70 -3.80 141.50 2115 ---- ---- ---- ---- 140.70 -3.90 144.60 2120 ---- ---- ---- ---- 143.80 -3.90 147.70 2125 ---- ---- ---- ---- 146.90 -3.90 150.80 2130 ---- ---- ---- ---- 150.00 -3.90 153.90 2135 ---- ---- ---- ---- 153.20 -4.00 157.20 2140 ---- ---- ---- ---- 156.40 -4.00 160.40 2145 ---- ---- ---- ---- 159.70 -4.00 163.70 2150 ---- ---- ---- ---- 162.90 -4.10 167.00 630 2155 ---- ---- ---- ---- 166.30 -4.00 170.30 2160 ---- ---- ---- ---- 169.60 -4.10 173.70 2165 ---- ---- ---- ---- 173.00 -4.10 177.10 2170 ---- ---- ---- ---- 176.40 -4.10 180.50 2175 ---- ---- ---- ---- 179.80 -4.10 183.90 2180 ---- ---- ---- ---- 183.30 -4.10 187.40 2185 ---- ---- ---- ---- 186.80 -4.10 190.90 2190 ---- ---- ---- ---- 190.30 -4.10 194.40 2195 ---- ---- ---- ---- 193.80 -4.20 198.00 2200 ---- ---- ---- ---- 197.30 -4.20 201.50 2205 ---- ---- ---- ---- 200.90 -4.20 205.10 2210 ---- ---- ---- ---- 204.50 -4.20 208.70 2215 ---- ---- ---- ---- 208.10 -4.30 212.40 2220 ---- ---- ---- ---- 211.70 -4.30 216.00 2225 ---- ---- ---- ---- 215.40 -4.30 219.70 2230 ---- ---- ---- ---- 219.00 -4.40 223.40 2235 ---- ---- ---- ---- 222.70 -4.40 227.10 2240 ---- ---- ---- ---- 226.40 -4.40 230.80 2245 ---- ---- ---- ---- 230.10 -4.50 234.60 2250 ---- ---- ---- ---- 233.80 -4.50 238.30 2255 ---- ---- ---- ---- 237.60 -4.50 242.10 2260 ---- ---- ---- ---- 241.40 -4.50 245.90 2265 ---- ---- ---- ---- 245.20 -4.60 249.80 2270 ---- ---- ---- ---- 249.00 -4.60 253.60 2275 ---- ---- ---- ---- 252.80 -4.70 257.50 2280 ---- ---- ---- ---- 256.70 -4.70 261.40 2285 ---- ---- ---- ---- 260.60 -4.70 265.30 2290 ---- ---- ---- ---- 264.40 -4.80 269.20 2295 ---- ---- ---- ---- 268.40 -4.80 273.20 2300 ---- ---- ---- ---- 272.30 -4.80 277.10 2305 ---- ---- ---- ---- 276.20 -4.90 281.10 2310 ---- ---- ---- ---- 280.20 -4.90 285.10 2315 ---- ---- ---- ---- 284.20 -4.90 289.10 2320 ---- ---- ---- ---- 288.20 -5.00 293.20 2325 ---- ---- ---- ---- 292.20 -5.00 297.20 2330 ---- ---- ---- ---- 296.30 -5.00 301.30 2335 ---- ---- ---- ---- 300.30 -5.10 305.40 2340 ---- ---- ---- ---- 304.40 -5.10 309.50 2345 ---- ---- ---- ---- 308.50 -5.10 313.60 2350 ---- ---- ---- ---- 312.60 -5.10 317.70 2355 ---- ---- ---- ---- 316.70 -5.10 321.80 2360 ---- ---- ---- ---- 320.80 -5.20 326.00 2365 ---- ---- ---- ---- 325.00 -5.20 330.20 2370 ---- ---- ---- ---- 329.10 -5.20 334.30 2375 ---- ---- ---- ---- 333.30 -5.20 338.50 2380 ---- ---- ---- ---- 337.50 -5.20 342.70 2385 ---- ---- ---- ---- 341.70 -5.20 346.90 2390 ---- ---- ---- ---- 345.90 -5.30 351.20 2395 ---- ---- ---- ---- 350.10 -5.30 355.40 2400 ---- ---- ---- ---- 354.30 -5.30 359.60 2410 ---- ---- ---- ---- 362.80 -5.30 368.10 2420 ---- ---- ---- ---- 371.40 -5.30 376.70 2425 ---- ---- ---- ---- 375.70 -5.30 381.00 2430 ---- ---- ---- ---- 380.00 -5.30 385.30 2440 ---- ---- ---- ---- 388.60 -5.30 393.90 2450 ---- ---- ---- ---- 397.30 -5.20 402.50 2460 ---- ---- ---- ---- 406.00 -5.20 411.20 2470 ---- ---- ---- ---- 414.70 -5.30 420.00 2475 ---- ---- ---- ---- 419.10 -5.20 424.30 2480 ---- ---- ---- ---- 423.50 -5.20 428.70 2490 ---- ---- ---- ---- 432.30 -5.20 437.50 2500 ---- ---- ---- ---- 441.20 -5.10 446.30 2525 ---- ---- ---- ---- 463.50 -5.00 468.50 2550 ---- ---- ---- ---- 486.00 -4.90 490.90 2575 ---- ---- ---- ---- 508.70 -4.90 513.60 2600 ---- ---- ---- ---- 531.60 -4.80 536.40 2625 ---- ---- ---- ---- 554.60 -4.70 559.30 2650 ---- ---- ---- ---- 577.90 -4.60 582.50 2675 ---- ---- ---- ---- 601.20 -4.70 605.90 2700 ---- ---- ---- ---- 624.80 -4.60 629.40 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 ---- ---- ---- ---- .20 +.10 .10 1130 ---- ---- ---- ---- .20 +.10 .10 1140 ---- ---- ---- ---- .20 .00 .20 1150 ---- ---- ---- ---- .20 .00 .20 1160 ---- ---- ---- ---- .20 .00 .20 1170 ---- ---- ---- ---- .30 +.10 .20 1175 ---- ---- ---- ---- .30 +.10 .20 1180 ---- ---- ---- ---- .30 +.10 .20 1190 ---- ---- ---- ---- .30 .00 .30 1200 ---- ---- ---- ---- .40 +.10 .30 1210 ---- ---- ---- ---- .40 +.10 .30 1220 ---- ---- ---- ---- .40 .00 .40 1225 ---- ---- ---- ---- .40 .00 .40 1230 ---- ---- ---- ---- .50 +.10 .40 1235 ---- ---- ---- ---- .50 +.10 .40 1240 ---- ---- ---- ---- .50 +.10 .40 1245 ---- ---- ---- ---- .50 .00 .50 1250 ---- ---- ---- ---- .60 +.10 .50 70 1255 ---- ---- ---- ---- .60 +.10 .50 1260 ---- ---- ---- ---- .60 +.10 .50 1265 ---- ---- ---- ---- .60 .00 .60 1270 ---- ---- ---- ---- .70 +.10 .60 1275 ---- ---- ---- ---- .70 +.10 .60 1280 ---- ---- ---- ---- .70 .00 .70 1285 ---- ---- ---- ---- .80 +.10 .70 1290 ---- ---- ---- ---- .80 +.10 .70 1295 ---- ---- ---- ---- .90 +.10 .80 1300 ---- ---- ---- ---- .90 +.10 .80 1305 ---- ---- ---- ---- .90 +.10 .80 1310 ---- ---- ---- ---- 1.00 +.10 .90 1315 ---- ---- ---- ---- 1.00 +.10 .90 1320 ---- ---- ---- ---- 1.10 +.20 .90 1325 ---- ---- ---- ---- 1.10 +.10 1.00 1330 ---- ---- ---- ---- 1.20 +.20 1.00 1335 ---- ---- ---- ---- 1.20 +.10 1.10 1340 ---- ---- ---- ---- 1.30 +.20 1.10 1345 ---- ---- ---- ---- 1.30 +.10 1.20 1350 ---- ---- ---- ---- 1.40 +.20 1.20 1355 ---- ---- ---- ---- 1.40 +.10 1.30 1360 ---- ---- ---- ---- 1.50 +.10 1.40 1365 ---- ---- ---- ---- 1.50 +.10 1.40 1370 ---- ---- ---- ---- 1.60 +.10 1.50 1375 ---- ---- ---- ---- 1.70 +.10 1.60 1380 ---- ---- ---- ---- 1.80 +.20 1.60 1385 ---- ---- ---- ---- 1.80 +.10 1.70 1390 ---- ---- ---- ---- 1.90 +.10 1.80 1395 ---- ---- ---- ---- 2.00 +.10 1.90 1400 ---- ---- ---- ---- 2.10 +.20 1.90 1405 ---- ---- ---- ---- 2.10 +.10 2.00 1410 ---- ---- ---- ---- 2.20 +.10 2.10 1415 ---- ---- ---- ---- 2.30 +.10 2.20 1420 ---- ---- ---- ---- 2.40 +.10 2.30 1425 ---- ---- ---- ---- 2.50 +.10 2.40 1430 ---- ---- ---- ---- 2.60 +.10 2.50 1435 ---- ---- ---- ---- 2.70 +.10 2.60 1440 ---- ---- ---- ---- 2.80 +.10 2.70 1445 ---- ---- ---- ---- 2.90 +.10 2.80 1450 ---- ---- ---- ---- 3.00 +.10 2.90 1455 ---- ---- ---- ---- 3.20 +.10 3.10 1460 ---- ---- ---- ---- 3.30 +.10 3.20 1465 ---- ---- ---- ---- 3.40 +.10 3.30 1470 ---- ---- ---- ---- 3.50 +.10 3.40 1475 ---- ---- ---- ---- 3.70 +.10 3.60 1480 ---- ---- ---- ---- 3.80 +.10 3.70 1485 ---- ---- ---- ---- 4.00 +.10 3.90 1490 ---- ---- ---- ---- 4.10 +.10 4.00 1495 ---- ---- ---- ---- 4.30 +.10 4.20 1500 ---- ---- ---- ---- 4.40 +.10 4.30 1505 ---- ---- ---- ---- 4.60 +.10 4.50 1510 ---- ---- ---- ---- 4.70 .00 4.70 1515 ---- ---- ---- ---- 4.90 .00 4.90 1520 ---- ---- ---- ---- 5.10 .00 5.10 1525 ---- ---- ---- ---- 5.30 +.10 5.20 1530 ---- ---- ---- ---- 5.50 +.10 5.40 1535 ---- ---- ---- ---- 5.70 .00 5.70 1540 ---- ---- ---- ---- 5.90 .00 5.90 1545 ---- ---- ---- ---- 6.10 .00 6.10 1550 ---- ---- ---- ---- 6.30 .00 6.30 70 1555 ---- ---- ---- ---- 6.50 .00 6.50 1560 ---- ---- ---- ---- 6.70 -.10 6.80 1565 ---- ---- ---- ---- 7.00 .00 7.00 1570 ---- ---- ---- ---- 7.20 -.10 7.30 1575 ---- ---- ---- ---- 7.50 .00 7.50 1580 ---- ---- ---- ---- 7.70 -.10 7.80 1585 ---- ---- ---- ---- 8.00 -.10 8.10 1590 ---- ---- ---- ---- 8.30 -.10 8.40 1595 ---- ---- ---- ---- 8.50 -.20 8.70 1600 ---- ---- ---- ---- 8.80 -.20 9.00 1605 ---- ---- ---- ---- 9.10 -.20 9.30 1610 ---- ---- ---- ---- 9.40 -.20 9.60 1615 ---- ---- ---- ---- 9.70 -.30 10.00 1620 ---- ---- ---- ---- 10.10 -.20 10.30 1625 ---- ---- ---- ---- 10.40 -.20 10.60 1630 ---- ---- ---- ---- 10.70 -.30 11.00 1635 ---- ---- ---- ---- 11.10 -.30 11.40 1640 ---- ---- ---- ---- 11.40 -.40 11.80 1645 ---- ---- ---- ---- 11.80 -.40 12.20 1650 ---- ---- ---- ---- 12.20 -.40 12.60 1655 ---- ---- ---- ---- 12.60 -.40 13.00 1660 ---- ---- ---- ---- 13.00 -.40 13.40 1665 ---- ---- ---- ---- 13.40 -.40 13.80 1670 ---- ---- ---- ---- 13.80 -.50 14.30 1675 ---- ---- ---- ---- 14.20 -.60 14.80 1680 ---- ---- ---- ---- 14.70 -.50 15.20 1685 ---- ---- ---- ---- 15.10 -.60 15.70 1690 ---- ---- ---- ---- 15.60 -.60 16.20 1695 ---- ---- ---- ---- 16.10 -.60 16.70 1700 ---- ---- ---- ---- 16.60 -.70 17.30 100 1705 ---- ---- ---- ---- 17.10 -.70 17.80 1710 ---- ---- ---- ---- 17.60 -.70 18.30 1715 ---- ---- ---- ---- 18.10 -.80 18.90 1720 ---- ---- ---- ---- 18.70 -.80 19.50 1725 ---- ---- ---- ---- 19.20 -.90 20.10 1730 ---- ---- ---- ---- 19.80 -.90 20.70 1735 ---- ---- ---- ---- 20.40 -.90 21.30 1740 ---- ---- ---- ---- 21.00 -1.00 22.00 1745 ---- ---- ---- ---- 21.60 -1.00 22.60 1750 ---- ---- ---- ---- 22.20 -1.10 23.30 1755 ---- ---- ---- ---- 22.90 -1.10 24.00 1760 ---- ---- ---- ---- 23.50 -1.20 24.70 1765 ---- ---- ---- ---- 24.20 -1.20 25.40 1770 ---- ---- ---- ---- 24.90 -1.30 26.20 1775 ---- ---- ---- ---- 25.70 -1.20 26.90 1780 ---- ---- ---- ---- 26.40 -1.30 27.70 1785 ---- ---- ---- ---- 27.20 -1.30 28.50 1790 ---- ---- ---- ---- 28.00 -1.30 29.30 1795 ---- ---- ---- ---- 28.80 -1.40 30.20 1800 ---- ---- 30.20A 30.20A 29.60 -1.40 31.00 750 1805 ---- ---- ---- ---- 30.50 -1.40 31.90 1810 ---- ---- ---- ---- 31.40 -1.40 32.80 1815 ---- ---- ---- ---- 32.30 -1.40 33.70 1820 ---- ---- ---- ---- 33.20 -1.50 34.70 1825 ---- ---- ---- ---- 34.20 -1.40 35.60 150 1830 ---- ---- ---- ---- 35.20 -1.40 36.60 1835 ---- ---- ---- ---- 36.20 -1.40 37.60 1840 ---- ---- ---- ---- 37.30 -1.30 38.60 1845 ---- ---- ---- ---- 38.30 -1.40 39.70 1850 ---- ---- ---- ---- 39.40 -1.40 40.80 1855 ---- ---- ---- ---- 40.60 -1.30 41.90 1860 ---- ---- ---- ---- 41.70 -1.30 43.00 1865 ---- ---- ---- ---- 42.90 -1.30 44.20 1870 ---- ---- ---- ---- 44.10 -1.30 45.40 1875 ---- ---- ---- ---- 45.40 -1.20 46.60 1880 ---- ---- ---- ---- 46.70 -1.20 47.90 1885 ---- ---- ---- ---- 48.00 -1.10 49.10 1890 ---- ---- ---- ---- 49.30 -1.20 50.50 1895 ---- ---- ---- ---- 50.70 -1.10 51.80 1900 ---- ---- ---- ---- 52.10 -1.10 53.20 1905 ---- ---- ---- ---- 53.60 -1.00 54.60 1910 ---- ---- ---- ---- 55.10 -.90 56.00 1915 ---- ---- ---- ---- 56.60 -.90 57.50 1920 ---- ---- ---- ---- 58.10 -.90 59.00 1925 ---- ---- ---- ---- 59.70 -.90 60.60 1930 ---- ---- ---- ---- 61.30 -.90 62.20 1935 ---- ---- ---- ---- 63.00 -.80 63.80 1940 ---- ---- ---- ---- 64.60 -.90 65.50 1945 ---- ---- ---- ---- 66.40 -.80 67.20 1950 ---- ---- ---- ---- 68.10 -.80 68.90 1955 ---- ---- ---- ---- 69.90 -.80 70.70 1960 ---- ---- ---- ---- 71.80 -.70 72.50 1965 ---- ---- ---- ---- 73.60 -.80 74.40 1970 ---- ---- ---- ---- 75.50 -.80 76.30 1975 ---- ---- ---- ---- 77.50 -.80 78.30 1980 ---- ---- ---- ---- 79.40 -.90 80.30 1985 ---- ---- ---- ---- 81.50 -.80 82.30 1990 ---- ---- ---- ---- 83.50 -.90 84.40 1995 ---- ---- ---- ---- 85.60 -.90 86.50 2000 ---- ---- ---- ---- 87.70 -1.00 88.70 4 2005 ---- ---- ---- ---- 89.90 -1.00 90.90 2010 ---- ---- ---- ---- 92.10 -1.10 93.20 2015 ---- ---- ---- ---- 94.30 -1.20 95.50 2020 ---- ---- ---- ---- 96.60 -1.30 97.90 2025 ---- ---- ---- ---- 98.90 -1.40 100.30 2030 ---- ---- ---- ---- 101.20 -1.50 102.70 2035 ---- ---- ---- ---- 103.60 -1.70 105.30 2040 ---- ---- ---- ---- 106.10 -1.70 107.80 2045 ---- ---- ---- ---- 108.50 -1.90 110.40 2050 ---- ---- ---- ---- 111.00 -2.10 113.10 2055 ---- ---- ---- ---- 113.50 -2.30 115.80 2060 ---- ---- ---- ---- 116.10 -2.50 118.60 2065 ---- ---- ---- ---- 118.70 -2.70 121.40 2070 ---- ---- ---- ---- 121.40 -2.90 124.30 2075 ---- ---- ---- ---- 124.00 -3.20 127.20 2080 ---- ---- ---- ---- 126.80 -3.30 130.10 2085 ---- ---- ---- ---- 129.50 -3.70 133.20 2090 ---- ---- ---- ---- 132.30 -3.90 136.20 2095 ---- ---- ---- ---- 135.10 -4.20 139.30 2100 ---- ---- ---- ---- 138.00 -4.40 142.40 200 2105 ---- ---- ---- ---- 140.90 -4.60 145.50 2110 ---- ---- ---- ---- 143.80 -4.80 148.60 2115 ---- ---- ---- ---- 146.80 -5.00 151.80 2120 ---- ---- ---- ---- 149.80 -5.20 155.00 2125 ---- ---- ---- ---- 152.80 -5.30 158.10 2130 ---- ---- ---- ---- 155.80 -5.50 161.30 2135 ---- ---- ---- ---- 158.90 -5.70 164.60 2140 ---- ---- ---- ---- 162.10 -5.70 167.80 2145 ---- ---- ---- ---- 165.20 -5.80 171.00 2150 ---- ---- ---- ---- 168.40 -5.90 174.30 600 2155 ---- ---- ---- ---- 171.60 -6.00 177.60 2160 ---- ---- ---- ---- 174.90 -6.00 180.90 2165 ---- ---- ---- ---- 178.10 -6.10 184.20 2170 ---- ---- ---- ---- 181.40 -6.20 187.60 2175 ---- ---- ---- ---- 184.80 -6.10 190.90 2180 ---- ---- ---- ---- 188.10 -6.20 194.30 2185 ---- ---- ---- ---- 191.50 -6.20 197.70 2190 ---- ---- ---- ---- 194.90 -6.20 201.10 2195 ---- ---- ---- ---- 198.40 -6.20 204.60 2200 ---- ---- ---- ---- 201.90 -6.10 208.00 2205 ---- ---- ---- ---- 205.40 -6.10 211.50 2210 ---- ---- ---- ---- 208.90 -6.10 215.00 2215 ---- ---- ---- ---- 212.40 -6.10 218.50 2220 ---- ---- ---- ---- 216.00 -6.10 222.10 2225 ---- ---- ---- ---- 219.60 -6.00 225.60 2230 ---- ---- ---- ---- 223.20 -6.00 229.20 2235 ---- ---- ---- ---- 226.80 -6.00 232.80 2240 ---- ---- ---- ---- 230.50 -5.90 236.40 2245 ---- ---- ---- ---- 234.20 -5.90 240.10 2250 ---- ---- ---- ---- 237.90 -5.80 243.70 2255 ---- ---- ---- ---- 241.60 -5.80 247.40 2260 ---- ---- ---- ---- 245.40 -5.70 251.10 2265 ---- ---- ---- ---- 249.20 -5.70 254.90 2270 ---- ---- ---- ---- 252.90 -5.70 258.60 2275 ---- ---- ---- ---- 256.80 -5.60 262.40 2280 ---- ---- ---- ---- 260.60 -5.60 266.20 2285 ---- ---- ---- ---- 264.40 -5.60 270.00 2290 ---- ---- ---- ---- 268.30 -5.50 273.80 2295 ---- ---- ---- ---- 272.20 -5.50 277.70 2300 ---- ---- ---- ---- 276.10 -5.50 281.60 2305 ---- ---- ---- ---- 280.00 -5.50 285.50 2310 ---- ---- ---- ---- 283.90 -5.50 289.40 2315 ---- ---- ---- ---- 287.90 -5.50 293.40 2320 ---- ---- ---- ---- 291.90 -5.50 297.40 2325 ---- ---- ---- ---- 295.80 -5.50 301.30 2330 ---- ---- ---- ---- 299.80 -5.60 305.40 2335 ---- ---- ---- ---- 303.90 -5.50 309.40 2340 ---- ---- ---- ---- 307.90 -5.50 313.40 2345 ---- ---- ---- ---- 311.90 -5.60 317.50 2350 ---- ---- ---- ---- 316.00 -5.50 321.50 2355 ---- ---- ---- ---- 320.10 -5.50 325.60 2360 ---- ---- ---- ---- 324.20 -5.50 329.70 2365 ---- ---- ---- ---- 328.30 -5.50 333.80 2370 ---- ---- ---- ---- 332.40 -5.60 338.00 2375 ---- ---- ---- ---- 336.50 -5.60 342.10 2380 ---- ---- ---- ---- 340.60 -5.70 346.30 2385 ---- ---- ---- ---- 344.80 -5.60 350.40 2390 ---- ---- ---- ---- 349.00 -5.60 354.60 2395 ---- ---- ---- ---- 353.10 -5.70 358.80 2400 ---- ---- ---- ---- 357.30 -5.70 363.00 2410 ---- ---- ---- ---- 365.80 -5.60 371.40 2420 ---- ---- ---- ---- 374.20 -5.70 379.90 2425 ---- ---- ---- ---- 378.50 -5.60 384.10 2430 ---- ---- ---- ---- 382.80 -5.60 388.40 2440 ---- ---- ---- ---- 391.30 -5.70 397.00 2450 ---- ---- ---- ---- 399.90 -5.70 405.60 2460 ---- ---- ---- ---- 408.60 -5.70 414.30 2470 ---- ---- ---- ---- 417.30 -5.70 423.00 2475 ---- ---- ---- ---- 421.60 -5.70 427.30 2480 ---- ---- ---- ---- 426.00 -5.70 431.70 2490 ---- ---- ---- ---- 434.80 -5.70 440.50 2500 ---- ---- ---- ---- 443.60 -5.70 449.30 2525 ---- ---- ---- ---- 465.80 -5.70 471.50 2550 ---- ---- ---- ---- 488.20 -5.70 493.90 2575 ---- ---- ---- ---- 510.80 -5.80 516.60 2600 ---- ---- ---- ---- 533.50 -5.90 539.40 2625 ---- ---- ---- ---- 556.50 -5.90 562.40 2650 ---- ---- ---- ---- 579.60 -6.00 585.60 2675 ---- ---- ---- ---- 602.90 -6.00 608.90 2700 ---- ---- ---- ---- 626.30 -6.10 632.40 3000 ---- ---- ---- ---- 916.10 -7.00 923.10 3450 ---- ---- ---- ---- 1365.60 -7.20 1372.80 3475 ---- ---- ---- ---- 1390.60 -7.20 1397.80 3500 ---- ---- ---- ---- 1415.60 -7.20 1422.80 4000 ---- ---- ---- ---- 1915.60 -7.20 1922.80 OG JAN25 Gold Option PUT 1550 ---- ---- ---- ---- 6.50 -.40 6.90 1575 ---- ---- ---- ---- 7.80 -.30 8.10 1600 ---- ---- ---- ---- 9.20 -.40 9.60 1625 ---- ---- ---- ---- 10.80 -.50 11.30 1650 ---- ---- ---- ---- 12.70 -.60 13.30 1675 ---- ---- ---- ---- 14.90 -.60 15.50 1700 ---- ---- ---- ---- 17.30 -.70 18.00 1725 ---- ---- ---- ---- 20.00 -.90 20.90 1740 ---- ---- ---- ---- 21.90 -.80 22.70 1750 ---- ---- ---- ---- 23.10 -1.00 24.10 1760 ---- ---- ---- ---- 24.50 -1.00 25.50 1770 ---- ---- ---- ---- 25.90 -1.00 26.90 1775 ---- ---- ---- ---- 26.60 -1.10 27.70 1780 ---- ---- ---- ---- 27.40 -1.00 28.40 1790 ---- ---- ---- ---- 28.90 -1.10 30.00 1800 ---- ---- ---- ---- 30.50 -1.20 31.70 1810 ---- ---- ---- ---- 32.20 -1.20 33.40 1820 ---- ---- ---- ---- 33.90 -1.30 35.20 1825 ---- ---- ---- ---- 34.80 -1.30 36.10 1830 ---- ---- ---- ---- 35.70 -1.30 37.00 1840 ---- ---- ---- ---- 37.60 -1.40 39.00 1845 ---- ---- ---- ---- 38.60 -1.40 40.00 1850 ---- ---- ---- ---- 39.60 -1.50 41.10 1855 ---- ---- ---- ---- 40.70 -1.40 42.10 1860 ---- ---- ---- ---- 41.70 -1.50 43.20 1865 ---- ---- ---- ---- 42.80 -1.50 44.30 1870 ---- ---- ---- ---- 43.90 -1.60 45.50 1875 ---- ---- ---- ---- 45.00 -1.60 46.60 1880 ---- ---- ---- ---- 46.20 -1.60 47.80 1885 ---- ---- ---- ---- 47.40 -1.60 49.00 1890 ---- ---- ---- ---- 48.60 -1.70 50.30 1895 ---- ---- ---- ---- 49.80 -1.80 51.60 1900 ---- ---- ---- ---- 51.10 -1.80 52.90 1905 ---- ---- ---- ---- 52.40 -1.80 54.20 1910 ---- ---- ---- ---- 53.80 -1.80 55.60 1915 ---- ---- ---- ---- 55.20 -1.80 57.00 1920 ---- ---- ---- ---- 56.60 -1.90 58.50 1925 ---- ---- ---- ---- 58.00 -1.90 59.90 1930 ---- ---- ---- ---- 59.50 -2.00 61.50 1935 ---- ---- ---- ---- 61.00 -2.00 63.00 1940 ---- ---- ---- ---- 62.60 -2.00 64.60 1945 ---- ---- ---- ---- 64.20 -2.00 66.20 1950 ---- ---- ---- ---- 65.80 -2.10 67.90 1955 ---- ---- ---- ---- 67.40 -2.20 69.60 1960 ---- ---- ---- ---- 69.10 -2.20 71.30 1965 ---- ---- ---- ---- 70.90 -2.20 73.10 1970 ---- ---- ---- ---- 72.70 -2.20 74.90 1975 ---- ---- ---- ---- 74.50 -2.30 76.80 1980 ---- ---- ---- ---- 76.30 -2.30 78.60 1985 ---- ---- ---- ---- 78.20 -2.40 80.60 1990 ---- ---- ---- ---- 80.10 -2.40 82.50 1995 ---- ---- ---- ---- 82.10 -2.40 84.50 2000 ---- ---- ---- ---- 84.10 -2.50 86.60 2005 ---- ---- ---- ---- 86.10 -2.60 88.70 2010 ---- ---- ---- ---- 88.20 -2.60 90.80 2015 ---- ---- ---- ---- 90.30 -2.60 92.90 2020 ---- ---- ---- ---- 92.50 -2.60 95.10 2025 ---- ---- ---- ---- 94.60 -2.70 97.30 2030 ---- ---- ---- ---- 96.90 -2.70 99.60 2035 ---- ---- ---- ---- 99.10 -2.80 101.90 2040 ---- ---- ---- ---- 101.40 -2.80 104.20 2045 ---- ---- ---- ---- 103.80 -2.80 106.60 2050 ---- ---- ---- ---- 106.10 -2.90 109.00 2055 ---- ---- ---- ---- 108.50 -3.00 111.50 2060 ---- ---- ---- ---- 111.00 -2.90 113.90 2065 ---- ---- ---- ---- 113.50 -3.00 116.50 2070 ---- ---- ---- ---- 116.00 -3.00 119.00 2075 ---- ---- ---- ---- 118.50 -3.10 121.60 2080 ---- ---- ---- ---- 121.10 -3.20 124.30 2085 ---- ---- ---- ---- 123.80 -3.10 126.90 2090 ---- ---- ---- ---- 126.40 -3.20 129.60 2095 ---- ---- ---- ---- 129.20 -3.20 132.40 2100 ---- ---- ---- ---- 131.90 -3.30 135.20 2105 ---- ---- ---- ---- 134.70 -3.30 138.00 2110 ---- ---- ---- ---- 137.50 -3.40 140.90 2115 ---- ---- ---- ---- 140.40 -3.40 143.80 2120 ---- ---- ---- ---- 143.30 -3.40 146.70 2125 ---- ---- ---- ---- 146.20 -3.50 149.70 2130 ---- ---- ---- ---- 149.20 -3.50 152.70 2135 ---- ---- ---- ---- 152.20 -3.50 155.70 2140 ---- ---- ---- ---- 155.20 -3.60 158.80 2145 ---- ---- ---- ---- 158.30 -3.60 161.90 2150 ---- ---- ---- ---- 161.40 -3.60 165.00 2155 ---- ---- ---- ---- 164.50 -3.70 168.20 2160 ---- ---- ---- ---- 167.70 -3.70 171.40 2165 ---- ---- ---- ---- 170.90 -3.70 174.60 2170 ---- ---- ---- ---- 174.10 -3.80 177.90 2175 ---- ---- ---- ---- 177.40 -3.80 181.20 2180 ---- ---- ---- ---- 180.70 -3.80 184.50 2185 ---- ---- ---- ---- 184.00 -3.90 187.90 2190 ---- ---- ---- ---- 187.40 -3.90 191.30 2195 ---- ---- ---- ---- 190.70 -4.00 194.70 2200 ---- ---- ---- ---- 194.10 -4.00 198.10 2205 ---- ---- ---- ---- 197.60 -4.00 201.60 2210 ---- ---- ---- ---- 201.00 -4.10 205.10 2215 ---- ---- ---- ---- 204.50 -4.10 208.60 2220 ---- ---- ---- ---- 208.00 -4.10 212.10 2225 ---- ---- ---- ---- 211.60 -4.10 215.70 2230 ---- ---- ---- ---- 215.10 -4.20 219.30 2235 ---- ---- ---- ---- 218.70 -4.20 222.90 2240 ---- ---- ---- ---- 222.30 -4.20 226.50 2245 ---- ---- ---- ---- 225.90 -4.30 230.20 2250 ---- ---- ---- ---- 229.60 -4.30 233.90 2255 ---- ---- ---- ---- 233.20 -4.40 237.60 2260 ---- ---- ---- ---- 236.90 -4.40 241.30 2265 ---- ---- ---- ---- 240.70 -4.30 245.00 2270 ---- ---- ---- ---- 244.40 -4.40 248.80 2275 ---- ---- ---- ---- 248.10 -4.50 252.60 2280 ---- ---- ---- ---- 251.90 -4.50 256.40 2285 ---- ---- ---- ---- 255.70 -4.50 260.20 2290 ---- ---- ---- ---- 259.50 -4.50 264.00 2295 ---- ---- ---- ---- 263.40 -4.50 267.90 2300 ---- ---- ---- ---- 267.20 -4.60 271.80 2305 ---- ---- ---- ---- 271.10 -4.60 275.70 2310 ---- ---- ---- ---- 274.90 -4.70 279.60 2315 ---- ---- ---- ---- 278.80 -4.70 283.50 2320 ---- ---- ---- ---- 282.80 -4.60 287.40 2325 ---- ---- ---- ---- 286.70 -4.70 291.40 2330 ---- ---- ---- ---- 290.60 -4.80 295.40 2335 ---- ---- ---- ---- 294.60 -4.70 299.30 2340 ---- ---- ---- ---- 298.60 -4.80 303.40 2345 ---- ---- ---- ---- 302.60 -4.80 307.40 2350 ---- ---- ---- ---- 306.60 -4.80 311.40 2355 ---- ---- ---- ---- 310.60 -4.90 315.50 2360 ---- ---- ---- ---- 314.70 -4.80 319.50 2365 ---- ---- ---- ---- 318.70 -4.90 323.60 2370 ---- ---- ---- ---- 322.80 -4.90 327.70 2375 ---- ---- ---- ---- 326.90 -4.90 331.80 2380 ---- ---- ---- ---- 331.00 -4.90 335.90 2385 ---- ---- ---- ---- 335.10 -4.90 340.00 2390 ---- ---- ---- ---- 339.20 -5.00 344.20 2395 ---- ---- ---- ---- 343.30 -5.00 348.30 2400 ---- ---- ---- ---- 347.50 -5.00 352.50 2405 ---- ---- ---- ---- 351.60 -5.10 356.70 2410 ---- ---- ---- ---- 355.80 -5.10 360.90 2420 ---- ---- ---- ---- 364.20 -5.10 369.30 2425 ---- ---- ---- ---- 368.40 -5.10 373.50 2430 ---- ---- ---- ---- 372.60 -5.20 377.80 2440 ---- ---- ---- ---- 381.10 -5.20 386.30 2450 ---- ---- ---- ---- 389.60 -5.20 394.80 2460 ---- ---- ---- ---- 398.20 -5.20 403.40 2470 ---- ---- ---- ---- 406.80 -5.30 412.10 2475 ---- ---- ---- ---- 411.10 -5.30 416.40 2480 ---- ---- ---- ---- 415.40 -5.40 420.80 2490 ---- ---- ---- ---- 424.10 -5.40 429.50 2500 ---- ---- ---- ---- 432.80 -5.50 438.30 2510 ---- ---- ---- ---- 441.60 -5.40 447.00 2525 ---- ---- ---- ---- 454.80 -5.50 460.30 2550 ---- ---- ---- ---- 477.00 -5.60 482.60 2575 ---- ---- ---- ---- 499.40 -5.70 505.10 2600 ---- ---- ---- ---- 522.00 -5.70 527.70 2625 ---- ---- ---- ---- 544.80 -5.80 550.60 2650 ---- ---- ---- ---- 567.70 -5.90 573.60 2675 ---- ---- ---- ---- 590.80 -5.90 596.70 2700 ---- ---- ---- ---- 614.00 -6.00 620.00 OG FEB25 Gold Option PUT 1550 ---- ---- ---- ---- 7.70 -.30 8.00 1575 ---- ---- ---- ---- 9.00 -.40 9.40 1600 ---- ---- ---- ---- 10.60 -.50 11.10 1625 ---- ---- ---- ---- 12.40 -.50 12.90 1650 ---- ---- ---- ---- 14.40 -.60 15.00 1675 ---- ---- ---- ---- 16.70 -.70 17.40 1700 ---- ---- ---- ---- 19.30 -.80 20.10 1725 ---- ---- ---- ---- 22.20 -.90 23.10 1740 ---- ---- ---- ---- 24.20 -.90 25.10 1750 ---- ---- ---- ---- 25.50 -1.00 26.50 1760 ---- ---- ---- ---- 26.90 -1.00 27.90 1770 ---- ---- ---- ---- 28.40 -1.00 29.40 1775 ---- ---- ---- ---- 29.20 -1.00 30.20 1780 ---- ---- ---- ---- 29.90 -1.10 31.00 1790 ---- ---- ---- ---- 31.50 -1.20 32.70 1800 ---- ---- ---- ---- 33.20 -1.20 34.40 1810 ---- ---- ---- ---- 34.90 -1.30 36.20 1820 ---- ---- ---- ---- 36.70 -1.30 38.00 1825 ---- ---- ---- ---- 37.70 -1.30 39.00 1830 ---- ---- ---- ---- 38.60 -1.40 40.00 1840 ---- ---- ---- ---- 40.60 -1.40 42.00 1845 ---- ---- ---- ---- 41.60 -1.50 43.10 1850 ---- ---- ---- ---- 42.70 -1.40 44.10 1855 ---- ---- ---- ---- 43.70 -1.50 45.20 1860 ---- ---- ---- ---- 44.80 -1.50 46.30 1865 ---- ---- ---- ---- 45.90 -1.60 47.50 1870 ---- ---- ---- ---- 47.00 -1.60 48.60 1875 ---- ---- ---- ---- 48.20 -1.60 49.80 1880 ---- ---- ---- ---- 49.40 -1.60 51.00 1885 ---- ---- ---- ---- 50.60 -1.70 52.30 1890 ---- ---- ---- ---- 51.90 -1.70 53.60 1895 ---- ---- ---- ---- 53.10 -1.80 54.90 1900 ---- ---- ---- ---- 54.50 -1.70 56.20 1905 ---- ---- ---- ---- 55.80 -1.80 57.60 1910 ---- ---- ---- ---- 57.20 -1.80 59.00 1915 ---- ---- ---- ---- 58.60 -1.80 60.40 1920 ---- ---- ---- ---- 60.00 -1.90 61.90 1925 ---- ---- ---- ---- 61.50 -1.90 63.40 1930 ---- ---- ---- ---- 63.00 -2.00 65.00 1935 ---- ---- ---- ---- 64.50 -2.10 66.60 1940 ---- ---- ---- ---- 66.10 -2.10 68.20 1945 ---- ---- ---- ---- 67.70 -2.10 69.80 1950 ---- ---- ---- ---- 69.40 -2.10 71.50 1955 ---- ---- ---- ---- 71.10 -2.10 73.20 1960 ---- ---- ---- ---- 72.80 -2.20 75.00 1965 ---- ---- ---- ---- 74.60 -2.20 76.80 1970 ---- ---- ---- ---- 76.40 -2.20 78.60 1975 ---- ---- ---- ---- 78.20 -2.30 80.50 1980 ---- ---- ---- ---- 80.10 -2.30 82.40 1985 ---- ---- ---- ---- 82.00 -2.40 84.40 1990 ---- ---- ---- ---- 83.90 -2.40 86.30 1995 ---- ---- ---- ---- 85.90 -2.50 88.40 2000 ---- ---- ---- ---- 87.90 -2.50 90.40 2005 ---- ---- ---- ---- 90.00 -2.50 92.50 2010 ---- ---- ---- ---- 92.10 -2.60 94.70 2015 ---- ---- ---- ---- 94.20 -2.60 96.80 2020 ---- ---- ---- ---- 96.40 -2.60 99.00 2025 ---- ---- ---- ---- 98.60 -2.70 101.30 2030 ---- ---- ---- ---- 100.80 -2.70 103.50 2035 ---- ---- ---- ---- 103.10 -2.80 105.90 2040 ---- ---- ---- ---- 105.40 -2.80 108.20 2045 ---- ---- ---- ---- 107.80 -2.80 110.60 2050 ---- ---- ---- ---- 110.10 -2.90 113.00 2055 ---- ---- ---- ---- 112.60 -2.90 115.50 2060 ---- ---- ---- ---- 115.00 -3.00 118.00 2065 ---- ---- ---- ---- 117.50 -3.00 120.50 2070 ---- ---- ---- ---- 120.10 -3.00 123.10 2075 ---- ---- ---- ---- 122.60 -3.10 125.70 2080 ---- ---- ---- ---- 125.20 -3.10 128.30 2085 ---- ---- ---- ---- 127.90 -3.10 131.00 2090 ---- ---- ---- ---- 130.60 -3.10 133.70 2095 ---- ---- ---- ---- 133.30 -3.20 136.50 2100 ---- ---- ---- ---- 136.00 -3.30 139.30 2105 ---- ---- ---- ---- 138.80 -3.30 142.10 2110 ---- ---- ---- ---- 141.70 -3.30 145.00 2115 ---- ---- ---- ---- 144.50 -3.40 147.90 2120 ---- ---- ---- ---- 147.40 -3.40 150.80 2125 ---- ---- ---- ---- 150.40 -3.40 153.80 2130 ---- ---- ---- ---- 153.30 -3.50 156.80 2135 ---- ---- ---- ---- 156.30 -3.50 159.80 2140 ---- ---- ---- ---- 159.40 -3.50 162.90 2145 ---- ---- ---- ---- 162.50 -3.50 166.00 2150 ---- ---- ---- ---- 165.60 -3.60 169.20 2155 ---- ---- ---- ---- 168.70 -3.60 172.30 2160 ---- ---- ---- ---- 171.90 -3.60 175.50 2165 ---- ---- ---- ---- 175.10 -3.70 178.80 2170 ---- ---- ---- ---- 178.30 -3.70 182.00 2175 ---- ---- ---- ---- 181.60 -3.70 185.30 2180 ---- ---- ---- ---- 184.80 -3.80 188.60 2185 ---- ---- ---- ---- 188.20 -3.80 192.00 2190 ---- ---- ---- ---- 191.50 -3.90 195.40 2195 ---- ---- ---- ---- 194.90 -3.90 198.80 2200 ---- ---- ---- ---- 198.30 -3.90 202.20 2205 ---- ---- ---- ---- 201.70 -4.00 205.70 2210 ---- ---- ---- ---- 205.20 -3.90 209.10 2215 ---- ---- ---- ---- 208.60 -4.10 212.70 2220 ---- ---- ---- ---- 212.10 -4.10 216.20 2225 ---- ---- ---- ---- 215.70 -4.00 219.70 2230 ---- ---- ---- ---- 219.20 -4.10 223.30 2235 ---- ---- ---- ---- 222.80 -4.10 226.90 2240 ---- ---- ---- ---- 226.40 -4.20 230.60 2245 ---- ---- ---- ---- 230.00 -4.20 234.20 2250 ---- ---- ---- ---- 233.70 -4.20 237.90 2255 ---- ---- ---- ---- 237.30 -4.30 241.60 2260 ---- ---- ---- ---- 241.00 -4.30 245.30 2265 ---- ---- ---- ---- 244.70 -4.30 249.00 2270 ---- ---- ---- ---- 248.40 -4.40 252.80 2275 ---- ---- ---- ---- 252.20 -4.30 256.50 2280 ---- ---- ---- ---- 255.90 -4.40 260.30 2285 ---- ---- ---- ---- 259.70 -4.40 264.10 2290 ---- ---- ---- ---- 263.50 -4.40 267.90 2295 ---- ---- ---- ---- 267.30 -4.50 271.80 2300 ---- ---- ---- ---- 271.20 -4.50 275.70 2305 ---- ---- ---- ---- 275.00 -4.50 279.50 2310 ---- ---- ---- ---- 278.90 -4.50 283.40 2315 ---- ---- ---- ---- 282.80 -4.50 287.30 2320 ---- ---- ---- ---- 286.70 -4.60 291.30 2325 ---- ---- ---- ---- 290.60 -4.60 295.20 2330 ---- ---- ---- ---- 294.50 -4.70 299.20 2335 ---- ---- ---- ---- 298.50 -4.60 303.10 2340 ---- ---- ---- ---- 302.40 -4.70 307.10 2345 ---- ---- ---- ---- 306.40 -4.70 311.10 2350 ---- ---- ---- ---- 310.40 -4.70 315.10 2360 ---- ---- ---- ---- 318.50 -4.70 323.20 2370 ---- ---- ---- ---- 326.50 -4.80 331.30 2375 ---- ---- ---- ---- 330.60 -4.80 335.40 2380 ---- ---- ---- ---- 334.70 -4.80 339.50 2390 ---- ---- ---- ---- 342.90 -4.90 347.80 2400 ---- ---- ---- ---- 351.10 -5.00 356.10 2410 ---- ---- ---- ---- 359.40 -5.00 364.40 2420 ---- ---- ---- ---- 367.80 -5.00 372.80 2425 ---- ---- ---- ---- 371.90 -5.10 377.00 2430 ---- ---- ---- ---- 376.20 -5.00 381.20 2440 ---- ---- ---- ---- 384.60 -5.10 389.70 2450 ---- ---- ---- ---- 393.10 -5.10 398.20 2475 ---- ---- ---- ---- 414.50 -5.20 419.70 2500 ---- ---- ---- ---- 436.10 -5.30 441.40 2525 ---- ---- ---- ---- 458.00 -5.40 463.40 2550 ---- ---- ---- ---- 480.10 -5.40 485.50 2575 ---- ---- ---- ---- 502.40 -5.50 507.90 2600 ---- ---- ---- ---- 524.80 -5.70 530.50 2625 ---- ---- ---- ---- 547.50 -5.70 553.20 OG MAR25 Gold Option PUT 1575 ---- ---- ---- ---- 9.60 -.40 10.00 1600 ---- ---- ---- ---- 11.20 -.50 11.70 1625 ---- ---- ---- ---- 13.00 -.60 13.60 1650 ---- ---- ---- ---- 15.10 -.60 15.70 1675 ---- ---- ---- ---- 17.40 -.70 18.10 1700 ---- ---- ---- ---- 20.00 -.80 20.80 1725 ---- ---- ---- ---- 22.90 -.90 23.80 1750 ---- ---- ---- ---- 26.10 -1.00 27.10 1760 ---- ---- ---- ---- 27.50 -1.00 28.50 1770 ---- ---- ---- ---- 29.00 -1.00 30.00 1775 ---- ---- ---- ---- 29.70 -1.10 30.80 1780 ---- ---- ---- ---- 30.50 -1.10 31.60 1790 ---- ---- ---- ---- 32.10 -1.10 33.20 1800 ---- ---- ---- ---- 33.70 -1.20 34.90 1810 ---- ---- ---- ---- 35.40 -1.20 36.60 1820 ---- ---- ---- ---- 37.20 -1.30 38.50 1825 ---- ---- ---- ---- 38.10 -1.30 39.40 1830 ---- ---- ---- ---- 39.00 -1.40 40.40 1840 ---- ---- ---- ---- 41.00 -1.30 42.30 1850 ---- ---- ---- ---- 42.90 -1.50 44.40 1855 ---- ---- ---- ---- 44.00 -1.40 45.40 1860 ---- ---- ---- ---- 45.00 -1.50 46.50 1865 ---- ---- ---- ---- 46.10 -1.50 47.60 1870 ---- ---- ---- ---- 47.20 -1.50 48.70 1875 ---- ---- ---- ---- 48.30 -1.50 49.80 1880 ---- ---- ---- ---- 49.40 -1.60 51.00 1885 ---- ---- ---- ---- 50.60 -1.60 52.20 1890 ---- ---- ---- ---- 51.80 -1.60 53.40 1895 ---- ---- ---- ---- 53.00 -1.70 54.70 1900 ---- ---- ---- ---- 54.20 -1.70 55.90 1905 ---- ---- ---- ---- 55.50 -1.70 57.20 1910 ---- ---- ---- ---- 56.80 -1.80 58.60 1915 ---- ---- ---- ---- 58.10 -1.80 59.90 1920 ---- ---- ---- ---- 59.50 -1.80 61.30 1925 ---- ---- ---- ---- 60.90 -1.90 62.80 1930 ---- ---- ---- ---- 62.30 -1.90 64.20 1935 ---- ---- ---- ---- 63.80 -1.90 65.70 1940 ---- ---- ---- ---- 65.30 -1.90 67.20 1945 ---- ---- ---- ---- 66.80 -2.00 68.80 1950 ---- ---- ---- ---- 68.40 -2.00 70.40 1955 ---- ---- ---- ---- 69.90 -2.10 72.00 1960 ---- ---- ---- ---- 71.60 -2.10 73.70 1965 ---- ---- ---- ---- 73.20 -2.20 75.40 1970 ---- ---- ---- ---- 74.90 -2.20 77.10 1975 ---- ---- ---- ---- 76.70 -2.20 78.90 1980 ---- ---- ---- ---- 78.50 -2.20 80.70 1985 ---- ---- ---- ---- 80.30 -2.20 82.50 1990 ---- ---- ---- ---- 82.10 -2.30 84.40 1995 ---- ---- ---- ---- 84.00 -2.40 86.40 2000 ---- ---- ---- ---- 85.90 -2.40 88.30 2005 ---- ---- ---- ---- 87.90 -2.40 90.30 2010 ---- ---- ---- ---- 89.90 -2.40 92.30 2015 ---- ---- ---- ---- 91.90 -2.50 94.40 2020 ---- ---- ---- ---- 94.00 -2.50 96.50 2025 ---- ---- ---- ---- 96.10 -2.60 98.70 2030 ---- ---- ---- ---- 98.20 -2.60 100.80 2035 ---- ---- ---- ---- 100.40 -2.60 103.00 2040 ---- ---- ---- ---- 102.60 -2.70 105.30 2045 ---- ---- ---- ---- 104.90 -2.70 107.60 2050 ---- ---- ---- ---- 107.10 -2.80 109.90 2055 ---- ---- ---- ---- 109.50 -2.70 112.20 2060 ---- ---- ---- ---- 111.80 -2.80 114.60 2065 ---- ---- ---- ---- 114.20 -2.80 117.00 2070 ---- ---- ---- ---- 116.60 -2.90 119.50 2075 ---- ---- ---- ---- 119.10 -2.90 122.00 2080 ---- ---- ---- ---- 121.60 -2.90 124.50 2085 ---- ---- ---- ---- 124.10 -3.00 127.10 2090 ---- ---- ---- ---- 126.70 -3.00 129.70 2095 ---- ---- ---- ---- 129.30 -3.10 132.40 2100 ---- ---- ---- ---- 131.90 -3.10 135.00 2105 ---- ---- ---- ---- 134.60 -3.20 137.80 2110 ---- ---- ---- ---- 137.30 -3.20 140.50 2115 ---- ---- ---- ---- 140.10 -3.20 143.30 2120 ---- ---- ---- ---- 142.90 -3.20 146.10 2125 ---- ---- ---- ---- 145.70 -3.30 149.00 2130 ---- ---- ---- ---- 148.60 -3.30 151.90 2135 ---- ---- ---- ---- 151.50 -3.30 154.80 2140 ---- ---- ---- ---- 154.40 -3.40 157.80 2145 ---- ---- ---- ---- 157.40 -3.40 160.80 2150 ---- ---- ---- ---- 160.40 -3.50 163.90 2155 ---- ---- ---- ---- 163.50 -3.40 166.90 2160 ---- ---- ---- ---- 166.50 -3.60 170.10 2165 ---- ---- ---- ---- 169.60 -3.60 173.20 2170 ---- ---- ---- ---- 172.80 -3.60 176.40 2175 ---- ---- ---- ---- 176.00 -3.60 179.60 2180 ---- ---- ---- ---- 179.10 -3.70 182.80 2185 ---- ---- ---- ---- 182.40 -3.70 186.10 2190 ---- ---- ---- ---- 185.60 -3.70 189.30 2195 ---- ---- ---- ---- 188.90 -3.80 192.70 2200 ---- ---- ---- ---- 192.20 -3.80 196.00 2205 ---- ---- ---- ---- 195.50 -3.90 199.40 2210 ---- ---- ---- ---- 198.90 -3.80 202.70 2215 ---- ---- ---- ---- 202.30 -3.90 206.20 2220 ---- ---- ---- ---- 205.70 -3.90 209.60 2225 ---- ---- ---- ---- 209.10 -3.90 213.00 2230 ---- ---- ---- ---- 212.60 -3.90 216.50 2235 ---- ---- ---- ---- 216.00 -4.00 220.00 2240 ---- ---- ---- ---- 219.50 -4.00 223.50 2245 ---- ---- ---- ---- 223.00 -4.10 227.10 2250 ---- ---- ---- ---- 226.60 -4.00 230.60 2255 ---- ---- ---- ---- 230.10 -4.10 234.20 2260 ---- ---- ---- ---- 233.70 -4.10 237.80 2265 ---- ---- ---- ---- 237.30 -4.10 241.40 2270 ---- ---- ---- ---- 240.90 -4.20 245.10 2275 ---- ---- ---- ---- 244.50 -4.20 248.70 2280 ---- ---- ---- ---- 248.20 -4.20 252.40 2285 ---- ---- ---- ---- 251.80 -4.30 256.10 2290 ---- ---- ---- ---- 255.50 -4.30 259.80 2295 ---- ---- ---- ---- 259.20 -4.30 263.50 2300 ---- ---- ---- ---- 262.90 -4.40 267.30 2305 ---- ---- ---- ---- 266.70 -4.30 271.00 2310 ---- ---- ---- ---- 270.40 -4.40 274.80 2315 ---- ---- ---- ---- 274.20 -4.40 278.60 2320 ---- ---- ---- ---- 278.00 -4.40 282.40 2325 ---- ---- ---- ---- 281.80 -4.50 286.30 2330 ---- ---- ---- ---- 285.60 -4.50 290.10 2335 ---- ---- ---- ---- 289.50 -4.50 294.00 2340 ---- ---- ---- ---- 293.30 -4.50 297.80 2345 ---- ---- ---- ---- 297.20 -4.50 301.70 2350 ---- ---- ---- ---- 301.10 -4.50 305.60 2355 ---- ---- ---- ---- 305.00 -4.60 309.60 2360 ---- ---- ---- ---- 308.90 -4.60 313.50 2370 ---- ---- ---- ---- 316.80 -4.60 321.40 2375 ---- ---- ---- ---- 320.70 -4.70 325.40 2380 ---- ---- ---- ---- 324.70 -4.70 329.40 2390 ---- ---- ---- ---- 332.70 -4.70 337.40 2400 ---- ---- ---- ---- 340.70 -4.80 345.50 2410 ---- ---- ---- ---- 348.80 -4.90 353.70 2420 ---- ---- ---- ---- 357.00 -4.90 361.90 2425 ---- ---- ---- ---- 361.10 -4.90 366.00 2430 ---- ---- ---- ---- 365.20 -4.90 370.10 2440 ---- ---- ---- ---- 373.40 -5.00 378.40 2450 ---- ---- ---- ---- 381.70 -5.00 386.70 2460 ---- ---- ---- ---- 390.10 -5.00 395.10 2475 ---- ---- ---- ---- 402.70 -5.10 407.80 2500 ---- ---- ---- ---- 423.90 -5.20 429.10 2525 ---- ---- ---- ---- 445.40 -5.30 450.70 2550 ---- ---- ---- ---- 467.10 -5.40 472.50 2575 ---- ---- ---- ---- 489.10 -5.50 494.60 2600 ---- ---- ---- ---- 511.30 -5.50 516.80 2625 ---- ---- ---- ---- 533.60 -5.70 539.30 2650 ---- ---- ---- ---- 556.20 -5.70 561.90 OG APR25 Gold Option PUT 1575 ---- ---- ---- ---- 10.50 -.50 11.00 1600 ---- ---- ---- ---- 12.30 -.40 12.70 1625 ---- ---- ---- ---- 14.20 -.60 14.80 1650 ---- ---- ---- ---- 16.40 -.60 17.00 1675 ---- ---- ---- ---- 18.80 -.70 19.50 1700 ---- ---- ---- ---- 21.60 -.80 22.40 1725 ---- ---- ---- ---- 24.60 -.90 25.50 1750 ---- ---- ---- ---- 28.00 -1.00 29.00 1760 ---- ---- ---- ---- 29.50 -1.00 30.50 1770 ---- ---- ---- ---- 31.00 -1.10 32.10 1775 ---- ---- ---- ---- 31.80 -1.10 32.90 1780 ---- ---- ---- ---- 32.60 -1.10 33.70 1790 ---- ---- ---- ---- 34.20 -1.20 35.40 1800 ---- ---- ---- ---- 35.90 -1.20 37.10 1810 ---- ---- ---- ---- 37.70 -1.30 39.00 1820 ---- ---- ---- ---- 39.60 -1.20 40.80 1825 ---- ---- ---- ---- 40.50 -1.30 41.80 1830 ---- ---- ---- ---- 41.50 -1.30 42.80 1840 ---- ---- ---- ---- 43.40 -1.40 44.80 1850 ---- ---- ---- ---- 45.50 -1.40 46.90 1855 ---- ---- ---- ---- 46.60 -1.40 48.00 1860 ---- ---- ---- ---- 47.60 -1.50 49.10 1865 ---- ---- ---- ---- 48.70 -1.60 50.30 1870 ---- ---- ---- ---- 49.90 -1.50 51.40 1875 ---- ---- ---- ---- 51.00 -1.60 52.60 1880 ---- ---- ---- ---- 52.20 -1.60 53.80 1885 ---- ---- ---- ---- 53.40 -1.60 55.00 1890 ---- ---- ---- ---- 54.60 -1.60 56.20 1895 ---- ---- ---- ---- 55.80 -1.70 57.50 1900 ---- ---- ---- ---- 57.10 -1.70 58.80 1905 ---- ---- ---- ---- 58.40 -1.70 60.10 1910 ---- ---- ---- ---- 59.70 -1.80 61.50 1915 ---- ---- ---- ---- 61.10 -1.80 62.90 1920 ---- ---- ---- ---- 62.40 -1.90 64.30 1925 ---- ---- ---- ---- 63.80 -1.90 65.70 1930 ---- ---- ---- ---- 65.30 -1.90 67.20 1935 ---- ---- ---- ---- 66.80 -1.90 68.70 1940 ---- ---- ---- ---- 68.30 -1.90 70.20 1945 ---- ---- ---- ---- 69.80 -2.00 71.80 1950 ---- ---- ---- ---- 71.40 -2.00 73.40 1955 ---- ---- ---- ---- 73.00 -2.00 75.00 1960 ---- ---- ---- ---- 74.60 -2.10 76.70 1965 ---- ---- ---- ---- 76.30 -2.10 78.40 1970 ---- ---- ---- ---- 78.00 -2.20 80.20 1975 ---- ---- ---- ---- 79.70 -2.30 82.00 1980 ---- ---- ---- ---- 81.50 -2.30 83.80 1985 ---- ---- ---- ---- 83.40 -2.20 85.60 1990 ---- ---- ---- ---- 85.20 -2.30 87.50 1995 ---- ---- ---- ---- 87.10 -2.40 89.50 2000 ---- ---- ---- ---- 89.10 -2.40 91.50 2005 ---- ---- ---- ---- 91.10 -2.40 93.50 2010 ---- ---- ---- ---- 93.10 -2.40 95.50 2015 ---- ---- ---- ---- 95.20 -2.40 97.60 2020 ---- ---- ---- ---- 97.20 -2.60 99.80 2025 ---- ---- ---- ---- 99.40 -2.50 101.90 2030 ---- ---- ---- ---- 101.50 -2.60 104.10 2035 ---- ---- ---- ---- 103.70 -2.60 106.30 2040 ---- ---- ---- ---- 105.90 -2.70 108.60 2045 ---- ---- ---- ---- 108.20 -2.70 110.90 2050 ---- ---- ---- ---- 110.50 -2.70 113.20 2055 ---- ---- ---- ---- 112.80 -2.80 115.60 2060 ---- ---- ---- ---- 115.20 -2.80 118.00 2065 ---- ---- ---- ---- 117.60 -2.80 120.40 2070 ---- ---- ---- ---- 120.00 -2.90 122.90 2075 ---- ---- ---- ---- 122.50 -2.90 125.40 2080 ---- ---- ---- ---- 125.00 -2.90 127.90 2085 ---- ---- ---- ---- 127.50 -3.00 130.50 2090 ---- ---- ---- ---- 130.10 -3.00 133.10 2095 ---- ---- ---- ---- 132.70 -3.10 135.80 2100 ---- ---- ---- ---- 135.40 -3.00 138.40 2105 ---- ---- ---- ---- 138.10 -3.10 141.20 2110 ---- ---- ---- ---- 140.80 -3.10 143.90 2115 ---- ---- ---- ---- 143.50 -3.20 146.70 2120 ---- ---- ---- ---- 146.30 -3.20 149.50 2125 ---- ---- ---- ---- 149.20 -3.20 152.40 2130 ---- ---- ---- ---- 152.00 -3.30 155.30 2135 ---- ---- ---- ---- 154.90 -3.40 158.30 2140 ---- ---- ---- ---- 157.90 -3.30 161.20 2145 ---- ---- ---- ---- 160.90 -3.30 164.20 2150 ---- ---- ---- ---- 163.90 -3.40 167.30 2155 ---- ---- ---- ---- 166.90 -3.50 170.40 2160 ---- ---- ---- ---- 170.00 -3.50 173.50 2165 ---- ---- ---- ---- 173.10 -3.50 176.60 2170 ---- ---- ---- ---- 176.20 -3.60 179.80 2175 ---- ---- ---- ---- 179.40 -3.60 183.00 2180 ---- ---- ---- ---- 182.60 -3.60 186.20 2185 ---- ---- ---- ---- 185.80 -3.60 189.40 2190 ---- ---- ---- ---- 189.10 -3.60 192.70 2195 ---- ---- ---- ---- 192.30 -3.70 196.00 2200 ---- ---- ---- ---- 195.60 -3.80 199.40 2205 ---- ---- ---- ---- 199.00 -3.70 202.70 2210 ---- ---- ---- ---- 202.30 -3.80 206.10 2215 ---- ---- ---- ---- 205.70 -3.80 209.50 2220 ---- ---- ---- ---- 209.10 -3.90 213.00 2225 ---- ---- ---- ---- 212.50 -3.90 216.40 2230 ---- ---- ---- ---- 216.00 -3.90 219.90 2235 ---- ---- ---- ---- 219.40 -4.00 223.40 2240 ---- ---- ---- ---- 222.90 -4.00 226.90 2245 ---- ---- ---- ---- 226.40 -4.00 230.40 2250 ---- ---- ---- ---- 229.90 -4.10 234.00 2255 ---- ---- ---- ---- 233.50 -4.00 237.50 2260 ---- ---- ---- ---- 237.10 -4.00 241.10 2265 ---- ---- ---- ---- 240.60 -4.10 244.70 2270 ---- ---- ---- ---- 244.20 -4.20 248.40 2275 ---- ---- ---- ---- 247.90 -4.10 252.00 2280 ---- ---- ---- ---- 251.50 -4.20 255.70 2285 ---- ---- ---- ---- 255.20 -4.20 259.40 2290 ---- ---- ---- ---- 258.80 -4.30 263.10 2295 ---- ---- ---- ---- 262.50 -4.30 266.80 2300 ---- ---- ---- ---- 266.20 -4.30 270.50 2305 ---- ---- ---- ---- 270.00 -4.30 274.30 2310 ---- ---- ---- ---- 273.70 -4.30 278.00 2315 ---- ---- ---- ---- 277.50 -4.30 281.80 2320 ---- ---- ---- ---- 281.20 -4.40 285.60 2325 ---- ---- ---- ---- 285.00 -4.40 289.40 2330 ---- ---- ---- ---- 288.80 -4.50 293.30 2335 ---- ---- ---- ---- 292.70 -4.40 297.10 2340 ---- ---- ---- ---- 296.50 -4.50 301.00 2345 ---- ---- ---- ---- 300.40 -4.40 304.80 2350 ---- ---- ---- ---- 304.20 -4.50 308.70 2355 ---- ---- ---- ---- 308.10 -4.60 312.70 2360 ---- ---- ---- ---- 312.00 -4.60 316.60 2370 ---- ---- ---- ---- 319.90 -4.60 324.50 2375 ---- ---- ---- ---- 323.80 -4.60 328.40 2380 ---- ---- ---- ---- 327.80 -4.60 332.40 2390 ---- ---- ---- ---- 335.70 -4.70 340.40 2400 ---- ---- ---- ---- 343.70 -4.80 348.50 2410 ---- ---- ---- ---- 351.80 -4.80 356.60 2420 ---- ---- ---- ---- 359.90 -4.80 364.70 2425 ---- ---- ---- ---- 364.00 -4.80 368.80 2430 ---- ---- ---- ---- 368.10 -4.90 373.00 2440 ---- ---- ---- ---- 376.30 -4.90 381.20 2450 ---- ---- ---- ---- 384.60 -4.90 389.50 2475 ---- ---- ---- ---- 405.50 -5.00 410.50 2500 ---- ---- ---- ---- 426.60 -5.10 431.70 2525 ---- ---- ---- ---- 448.00 -5.20 453.20 2550 ---- ---- ---- ---- 469.60 -5.30 474.90 2575 ---- ---- ---- ---- 491.50 -5.40 496.90 2600 ---- ---- ---- ---- 513.60 -5.40 519.00 2625 ---- ---- ---- ---- 535.90 -5.50 541.40 2650 ---- ---- ---- ---- 558.30 -5.60 563.90 OG JUN25 Gold Option PUT 1025 ---- ---- ---- ---- .20 .00 .20 1050 ---- ---- ---- ---- .30 .00 .30 1075 ---- ---- ---- ---- .30 -.10 .40 1100 ---- ---- ---- ---- .40 .00 .40 1125 ---- ---- ---- ---- .50 .00 .50 1150 ---- ---- ---- ---- .60 -.10 .70 1175 ---- ---- ---- ---- .80 .00 .80 1200 ---- ---- ---- ---- 1.00 .00 1.00 1220 ---- ---- ---- ---- 1.20 .00 1.20 1225 ---- ---- ---- ---- 1.20 -.10 1.30 1230 ---- ---- ---- ---- 1.20 -.10 1.30 1240 ---- ---- ---- ---- 1.40 .00 1.40 1250 ---- ---- ---- ---- 1.50 .00 1.50 1260 ---- ---- ---- ---- 1.60 .00 1.60 1270 ---- ---- ---- ---- 1.70 -.10 1.80 1275 ---- ---- ---- ---- 1.80 .00 1.80 1280 ---- ---- ---- ---- 1.80 -.10 1.90 1290 ---- ---- ---- ---- 2.00 -.10 2.10 1300 ---- ---- ---- ---- 2.10 -.10 2.20 1310 ---- ---- ---- ---- 2.30 -.10 2.40 1315 ---- ---- ---- ---- 2.40 -.10 2.50 1320 ---- ---- ---- ---- 2.50 -.10 2.60 1325 ---- ---- ---- ---- 2.60 -.10 2.70 1330 ---- ---- ---- ---- 2.60 -.20 2.80 1335 ---- ---- ---- ---- 2.70 -.20 2.90 1340 ---- ---- ---- ---- 2.80 -.20 3.00 1345 ---- ---- ---- ---- 2.90 -.20 3.10 1350 ---- ---- ---- ---- 3.00 -.20 3.20 1355 ---- ---- ---- ---- 3.20 -.10 3.30 1360 ---- ---- ---- ---- 3.30 -.10 3.40 1365 ---- ---- ---- ---- 3.40 -.10 3.50 1370 ---- ---- ---- ---- 3.50 -.10 3.60 1375 ---- ---- ---- ---- 3.60 -.20 3.80 1380 ---- ---- ---- ---- 3.70 -.20 3.90 1385 ---- ---- ---- ---- 3.90 -.10 4.00 1390 ---- ---- ---- ---- 4.00 -.20 4.20 1395 ---- ---- ---- ---- 4.10 -.20 4.30 1400 ---- ---- ---- ---- 4.30 -.20 4.50 1405 ---- ---- ---- ---- 4.40 -.20 4.60 1410 ---- ---- ---- ---- 4.60 -.20 4.80 1415 ---- ---- ---- ---- 4.70 -.20 4.90 1420 ---- ---- ---- ---- 4.90 -.20 5.10 1425 ---- ---- ---- ---- 5.00 -.20 5.20 1430 ---- ---- ---- ---- 5.20 -.20 5.40 1435 ---- ---- ---- ---- 5.40 -.20 5.60 1440 ---- ---- ---- ---- 5.60 -.20 5.80 1445 ---- ---- ---- ---- 5.70 -.30 6.00 1450 ---- ---- ---- ---- 5.90 -.30 6.20 1455 ---- ---- ---- ---- 6.10 -.30 6.40 1460 ---- ---- ---- ---- 6.30 -.30 6.60 1465 ---- ---- ---- ---- 6.50 -.30 6.80 1470 ---- ---- ---- ---- 6.70 -.30 7.00 1475 ---- ---- ---- ---- 6.90 -.30 7.20 1480 ---- ---- ---- ---- 7.10 -.30 7.40 1485 ---- ---- ---- ---- 7.40 -.20 7.60 1490 ---- ---- ---- ---- 7.60 -.30 7.90 1495 ---- ---- ---- ---- 7.80 -.30 8.10 1500 ---- ---- ---- ---- 8.10 -.30 8.40 1505 ---- ---- ---- ---- 8.30 -.30 8.60 1510 ---- ---- ---- ---- 8.50 -.40 8.90 1515 ---- ---- ---- ---- 8.80 -.30 9.10 1520 ---- ---- ---- ---- 9.10 -.30 9.40 1525 ---- ---- ---- ---- 9.30 -.40 9.70 1530 ---- ---- ---- ---- 9.60 -.40 10.00 1535 ---- ---- ---- ---- 9.90 -.40 10.30 1540 ---- ---- ---- ---- 10.20 -.40 10.60 1545 ---- ---- ---- ---- 10.50 -.40 10.90 1550 ---- ---- ---- ---- 10.80 -.40 11.20 1555 ---- ---- ---- ---- 11.10 -.40 11.50 1560 ---- ---- ---- ---- 11.40 -.50 11.90 1565 ---- ---- ---- ---- 11.80 -.40 12.20 1570 ---- ---- ---- ---- 12.10 -.40 12.50 1575 ---- ---- ---- ---- 12.40 -.50 12.90 1580 ---- ---- ---- ---- 12.80 -.50 13.30 1585 ---- ---- ---- ---- 13.10 -.50 13.60 1590 ---- ---- ---- ---- 13.50 -.50 14.00 1595 ---- ---- ---- ---- 13.90 -.50 14.40 1600 ---- ---- ---- ---- 14.30 -.50 14.80 1605 ---- ---- ---- ---- 14.70 -.50 15.20 1610 ---- ---- ---- ---- 15.10 -.50 15.60 1615 ---- ---- ---- ---- 15.50 -.50 16.00 1620 ---- ---- ---- ---- 15.90 -.60 16.50 1625 ---- ---- ---- ---- 16.30 -.60 16.90 1630 ---- ---- ---- ---- 16.80 -.60 17.40 1635 ---- ---- ---- ---- 17.20 -.60 17.80 1640 ---- ---- ---- ---- 17.70 -.60 18.30 1645 ---- ---- ---- ---- 18.10 -.70 18.80 1650 ---- ---- ---- ---- 18.60 -.70 19.30 1655 ---- ---- ---- ---- 19.10 -.70 19.80 1660 ---- ---- ---- ---- 19.60 -.70 20.30 1665 ---- ---- ---- ---- 20.10 -.70 20.80 1670 ---- ---- ---- ---- 20.60 -.70 21.30 1675 ---- ---- ---- ---- 21.20 -.70 21.90 1680 ---- ---- ---- ---- 21.70 -.70 22.40 1685 ---- ---- ---- ---- 22.30 -.70 23.00 1690 ---- ---- ---- ---- 22.80 -.80 23.60 1695 ---- ---- ---- ---- 23.40 -.80 24.20 1700 ---- ---- ---- ---- 24.00 -.80 24.80 1705 ---- ---- ---- ---- 24.60 -.80 25.40 1710 ---- ---- ---- ---- 25.20 -.80 26.00 1715 ---- ---- ---- ---- 25.80 -.90 26.70 1720 ---- ---- ---- ---- 26.50 -.80 27.30 1725 ---- ---- ---- ---- 27.10 -.90 28.00 1730 ---- ---- ---- ---- 27.80 -.90 28.70 1735 ---- ---- ---- ---- 28.40 -1.00 29.40 1740 ---- ---- ---- ---- 29.10 -1.00 30.10 1745 ---- ---- ---- ---- 29.80 -1.00 30.80 1750 ---- ---- ---- ---- 30.50 -1.00 31.50 1755 ---- ---- ---- ---- 31.30 -1.00 32.30 1760 ---- ---- ---- ---- 32.00 -1.00 33.00 1765 ---- ---- ---- ---- 32.80 -1.00 33.80 1770 ---- ---- ---- ---- 33.50 -1.10 34.60 1775 ---- ---- ---- ---- 34.30 -1.10 35.40 1780 ---- ---- ---- ---- 35.10 -1.10 36.20 1785 ---- ---- ---- ---- 35.90 -1.10 37.00 1790 ---- ---- ---- ---- 36.70 -1.20 37.90 1795 ---- ---- ---- ---- 37.60 -1.10 38.70 1800 ---- ---- ---- ---- 38.40 -1.20 39.60 1805 ---- ---- ---- ---- 39.30 -1.20 40.50 1810 ---- ---- ---- ---- 40.20 -1.20 41.40 1815 ---- ---- ---- ---- 41.10 -1.30 42.40 1820 ---- ---- ---- ---- 42.00 -1.30 43.30 1825 ---- ---- ---- ---- 43.00 -1.30 44.30 1830 ---- ---- ---- ---- 43.90 -1.30 45.20 1835 ---- ---- ---- ---- 44.90 -1.30 46.20 1840 ---- ---- ---- ---- 45.90 -1.30 47.20 1845 ---- ---- ---- ---- 46.90 -1.40 48.30 1850 ---- ---- ---- ---- 47.90 -1.40 49.30 700 1855 ---- ---- ---- ---- 48.90 -1.50 50.40 1860 ---- ---- ---- ---- 50.00 -1.40 51.40 1865 ---- ---- ---- ---- 51.10 -1.40 52.50 1870 ---- ---- ---- ---- 52.20 -1.50 53.70 1875 ---- ---- ---- ---- 53.30 -1.50 54.80 1880 ---- ---- ---- ---- 54.40 -1.60 56.00 1885 ---- ---- ---- ---- 55.60 -1.60 57.20 1890 ---- ---- ---- ---- 56.80 -1.60 58.40 1895 ---- ---- ---- ---- 58.00 -1.60 59.60 1900 ---- ---- ---- ---- 59.20 -1.70 60.90 1905 ---- ---- ---- ---- 60.50 -1.70 62.20 1910 ---- ---- ---- ---- 61.80 -1.70 63.50 1915 ---- ---- ---- ---- 63.10 -1.80 64.90 1920 ---- ---- ---- ---- 64.40 -1.80 66.20 1925 ---- ---- ---- ---- 65.80 -1.80 67.60 1930 ---- ---- ---- ---- 67.20 -1.90 69.10 1935 ---- ---- ---- ---- 68.70 -1.90 70.60 1940 ---- ---- ---- ---- 70.20 -1.90 72.10 1945 ---- ---- ---- ---- 71.70 -1.90 73.60 1950 ---- ---- ---- ---- 73.20 -2.00 75.20 1955 ---- ---- ---- ---- 74.80 -2.00 76.80 1960 ---- ---- ---- ---- 76.40 -2.00 78.40 1965 ---- ---- ---- ---- 78.00 -2.10 80.10 1970 ---- ---- ---- ---- 79.70 -2.10 81.80 1975 ---- ---- ---- ---- 81.40 -2.10 83.50 1980 ---- ---- ---- ---- 83.20 -2.10 85.30 1985 ---- ---- ---- ---- 84.90 -2.20 87.10 1990 ---- ---- ---- ---- 86.80 -2.20 89.00 1995 ---- ---- ---- ---- 88.60 -2.20 90.80 2000 ---- ---- ---- ---- 90.50 -2.30 92.80 2005 ---- ---- ---- ---- 92.40 -2.30 94.70 2010 ---- ---- ---- ---- 94.40 -2.30 96.70 2015 ---- ---- ---- ---- 96.40 -2.30 98.70 2020 ---- ---- ---- ---- 98.40 -2.40 100.80 2025 ---- ---- ---- ---- 100.50 -2.40 102.90 2030 ---- ---- ---- ---- 102.60 -2.40 105.00 2035 ---- ---- ---- ---- 104.70 -2.50 107.20 2040 ---- ---- ---- ---- 106.90 -2.50 109.40 2045 ---- ---- ---- ---- 109.10 -2.50 111.60 2050 ---- ---- ---- ---- 111.30 -2.60 113.90 2055 ---- ---- ---- ---- 113.50 -2.70 116.20 2060 ---- ---- ---- ---- 115.80 -2.70 118.50 2065 ---- ---- ---- ---- 118.20 -2.70 120.90 2070 ---- ---- ---- ---- 120.50 -2.80 123.30 2075 ---- ---- ---- ---- 123.00 -2.70 125.70 2080 ---- ---- ---- ---- 125.40 -2.80 128.20 2085 ---- ---- ---- ---- 127.90 -2.80 130.70 2090 ---- ---- ---- ---- 130.40 -2.80 133.20 2095 ---- ---- ---- ---- 132.90 -2.90 135.80 2100 ---- ---- ---- ---- 135.50 -2.90 138.40 2105 ---- ---- ---- ---- 138.10 -3.00 141.10 2110 ---- ---- ---- ---- 140.80 -2.90 143.70 2115 ---- ---- ---- ---- 143.40 -3.10 146.50 2120 ---- ---- ---- ---- 146.20 -3.00 149.20 2125 ---- ---- ---- ---- 148.90 -3.10 152.00 300 2130 ---- ---- ---- ---- 151.70 -3.10 154.80 2135 ---- ---- ---- ---- 154.50 -3.20 157.70 2140 ---- ---- ---- ---- 157.40 -3.20 160.60 2145 ---- ---- ---- ---- 160.30 -3.20 163.50 2150 ---- ---- ---- ---- 163.20 -3.30 166.50 2155 ---- ---- ---- ---- 166.20 -3.30 169.50 2160 ---- ---- ---- ---- 169.20 -3.30 172.50 2165 ---- ---- ---- ---- 172.20 -3.30 175.50 2170 ---- ---- ---- ---- 175.30 -3.30 178.60 2175 ---- ---- ---- ---- 178.30 -3.40 181.70 2180 ---- ---- ---- ---- 181.50 -3.40 184.90 2185 ---- ---- ---- ---- 184.60 -3.50 188.10 2190 ---- ---- ---- ---- 187.80 -3.50 191.30 2195 ---- ---- ---- ---- 191.00 -3.50 194.50 2200 ---- ---- ---- ---- 194.20 -3.60 197.80 2205 ---- ---- ---- ---- 197.50 -3.60 201.10 2210 ---- ---- ---- ---- 200.80 -3.60 204.40 2215 ---- ---- ---- ---- 204.10 -3.60 207.70 2220 ---- ---- ---- ---- 207.40 -3.70 211.10 2225 ---- ---- ---- ---- 210.80 -3.70 214.50 2230 ---- ---- ---- ---- 214.20 -3.70 217.90 2235 ---- ---- ---- ---- 217.60 -3.70 221.30 2240 ---- ---- ---- ---- 221.10 -3.70 224.80 2245 ---- ---- ---- ---- 224.50 -3.80 228.30 2250 ---- ---- ---- ---- 228.00 -3.80 231.80 2255 ---- ---- ---- ---- 231.50 -3.90 235.40 2260 ---- ---- ---- ---- 235.00 -3.90 238.90 2265 ---- ---- ---- ---- 238.60 -3.90 242.50 2270 ---- ---- ---- ---- 242.20 -3.90 246.10 2275 ---- ---- ---- ---- 245.80 -3.90 249.70 2280 ---- ---- ---- ---- 249.40 -3.90 253.30 2285 ---- ---- ---- ---- 253.00 -4.00 257.00 2290 ---- ---- ---- ---- 256.70 -4.00 260.70 2295 ---- ---- ---- ---- 260.30 -4.10 264.40 2300 ---- ---- ---- ---- 264.00 -4.10 268.10 2305 ---- ---- ---- ---- 267.70 -4.10 271.80 2310 ---- ---- ---- ---- 271.50 -4.10 275.60 2315 ---- ---- ---- ---- 275.20 -4.10 279.30 2320 ---- ---- ---- ---- 279.00 -4.10 283.10 2325 ---- ---- ---- ---- 282.80 -4.10 286.90 2330 ---- ---- ---- ---- 286.60 -4.10 290.70 2335 ---- ---- ---- ---- 290.40 -4.20 294.60 2340 ---- ---- ---- ---- 294.20 -4.20 298.40 2345 ---- ---- ---- ---- 298.00 -4.30 302.30 2350 ---- ---- ---- ---- 301.90 -4.30 306.20 2355 ---- ---- ---- ---- 305.80 -4.30 310.10 2360 ---- ---- ---- ---- 309.60 -4.40 314.00 2365 ---- ---- ---- ---- 313.50 -4.40 317.90 2370 ---- ---- ---- ---- 317.50 -4.30 321.80 2375 ---- ---- ---- ---- 321.40 -4.40 325.80 2380 ---- ---- ---- ---- 325.30 -4.40 329.70 2385 ---- ---- ---- ---- 329.30 -4.40 333.70 2390 ---- ---- ---- ---- 333.20 -4.50 337.70 2395 ---- ---- ---- ---- 337.20 -4.50 341.70 2400 ---- ---- ---- ---- 341.20 -4.50 345.70 2405 ---- ---- ---- ---- 345.20 -4.50 349.70 2410 ---- ---- ---- ---- 349.20 -4.60 353.80 2415 ---- ---- ---- ---- 353.30 -4.50 357.80 2420 ---- ---- ---- ---- 357.30 -4.60 361.90 2425 ---- ---- ---- ---- 361.40 -4.50 365.90 2430 ---- ---- ---- ---- 365.40 -4.60 370.00 2435 ---- ---- ---- ---- 369.50 -4.60 374.10 2440 ---- ---- ---- ---- 373.60 -4.60 378.20 2450 ---- ---- ---- ---- 381.80 -4.70 386.50 2460 ---- ---- ---- ---- 390.10 -4.70 394.80 2470 ---- ---- ---- ---- 398.40 -4.70 403.10 2475 ---- ---- ---- ---- 402.50 -4.80 407.30 2480 ---- ---- ---- ---- 406.70 -4.80 411.50 2490 ---- ---- ---- ---- 415.10 -4.80 419.90 2500 ---- ---- ---- ---- 423.50 -4.90 428.40 2510 ---- ---- ---- ---- 432.00 -4.90 436.90 2520 ---- ---- ---- ---- 440.50 -4.90 445.40 2525 ---- ---- ---- ---- 444.80 -4.90 449.70 2530 ---- ---- ---- ---- 449.00 -5.00 454.00 2550 ---- ---- ---- ---- 466.20 -5.00 471.20 2575 ---- ---- ---- ---- 487.90 -5.10 493.00 2600 ---- ---- ---- ---- 509.80 -5.10 514.90 2625 ---- ---- ---- ---- 531.90 -5.20 537.10 2650 ---- ---- ---- ---- 554.10 -5.30 559.40 2675 ---- ---- ---- ---- 576.50 -5.40 581.90 2700 ---- ---- ---- ---- 599.10 -5.40 604.50 2725 ---- ---- ---- ---- 621.80 -5.50 627.30 2750 ---- ---- ---- ---- 644.70 -5.50 650.20 2775 ---- ---- ---- ---- 667.70 -5.50 673.20 2800 ---- ---- ---- ---- 690.80 -5.60 696.40 2825 ---- ---- ---- ---- 714.00 -5.70 719.70 2850 ---- ---- ---- ---- 737.30 -5.80 743.10 2875 ---- ---- ---- ---- 760.80 -5.80 766.60 2900 ---- ---- ---- ---- 784.30 -5.90 790.20 2925 ---- ---- ---- ---- 807.90 -5.90 813.80 2950 ---- ---- ---- ---- 831.70 -5.90 837.60 2975 ---- ---- ---- ---- 855.50 -6.00 861.50 3000 ---- ---- ---- ---- 879.30 -6.10 885.40 3100 ---- ---- ---- ---- 975.60 -6.20 981.80 3200 ---- ---- ---- ---- 1072.70 -6.40 1079.10 3300 ---- ---- ---- ---- 1170.70 -6.60 1177.30 3400 ---- ---- ---- ---- 1269.30 -6.70 1276.00 3500 ---- ---- ---- ---- 1368.30 -6.90 1375.20 OG DEC25 Gold Option PUT 1075 ---- ---- ---- ---- .50 .00 .50 1100 ---- ---- ---- ---- .60 .00 .60 1125 ---- ---- ---- ---- .80 .00 .80 1150 ---- ---- ---- ---- 1.00 .00 1.00 1175 ---- ---- ---- ---- 1.20 .00 1.20 1200 ---- ---- ---- ---- 1.40 -.10 1.50 1225 ---- ---- ---- ---- 1.80 .00 1.80 1250 ---- ---- ---- ---- 2.10 -.10 2.20 1270 ---- ---- ---- ---- 2.50 -.10 2.60 1275 ---- ---- ---- ---- 2.60 -.10 2.70 1280 ---- ---- ---- ---- 2.70 -.10 2.80 1290 ---- ---- ---- ---- 2.90 -.10 3.00 1300 ---- ---- ---- ---- 3.10 -.10 3.20 1310 ---- ---- ---- ---- 3.30 -.10 3.40 1320 ---- ---- ---- ---- 3.60 -.10 3.70 1325 ---- ---- ---- ---- 3.70 -.10 3.80 1330 ---- ---- ---- ---- 3.80 -.20 4.00 1340 ---- ---- ---- ---- 4.10 -.10 4.20 1350 ---- ---- ---- ---- 4.40 -.10 4.50 1360 ---- ---- ---- ---- 4.70 -.20 4.90 1370 ---- ---- ---- ---- 5.00 -.20 5.20 1375 ---- ---- ---- ---- 5.20 -.20 5.40 1380 ---- ---- ---- ---- 5.40 -.10 5.50 1385 ---- ---- ---- ---- 5.50 -.20 5.70 1390 ---- ---- ---- ---- 5.70 -.20 5.90 1395 ---- ---- ---- ---- 5.90 -.20 6.10 1400 ---- ---- ---- ---- 6.10 -.20 6.30 1405 ---- ---- ---- ---- 6.30 -.20 6.50 1410 ---- ---- ---- ---- 6.50 -.20 6.70 1415 ---- ---- ---- ---- 6.70 -.20 6.90 1420 ---- ---- ---- ---- 6.90 -.30 7.20 1425 ---- ---- ---- ---- 7.10 -.30 7.40 1430 ---- ---- ---- ---- 7.40 -.20 7.60 1435 ---- ---- ---- ---- 7.60 -.30 7.90 1440 ---- ---- ---- ---- 7.80 -.30 8.10 1445 ---- ---- ---- ---- 8.10 -.20 8.30 1450 ---- ---- ---- ---- 8.30 -.30 8.60 1455 ---- ---- ---- ---- 8.60 -.30 8.90 1460 ---- ---- ---- ---- 8.80 -.30 9.10 1465 ---- ---- ---- ---- 9.10 -.30 9.40 1470 ---- ---- ---- ---- 9.40 -.30 9.70 1475 ---- ---- ---- ---- 9.70 -.30 10.00 1480 ---- ---- ---- ---- 10.00 -.30 10.30 1485 ---- ---- ---- ---- 10.30 -.30 10.60 1490 ---- ---- ---- ---- 10.60 -.30 10.90 1495 ---- ---- ---- ---- 10.90 -.30 11.20 1500 ---- ---- ---- ---- 11.20 -.30 11.50 1505 ---- ---- ---- ---- 11.50 -.40 11.90 1510 ---- ---- ---- ---- 11.80 -.40 12.20 1515 ---- ---- ---- ---- 12.20 -.40 12.60 1520 ---- ---- ---- ---- 12.50 -.40 12.90 1525 ---- ---- ---- ---- 12.90 -.40 13.30 1530 ---- ---- ---- ---- 13.20 -.40 13.60 1535 ---- ---- ---- ---- 13.60 -.40 14.00 1540 ---- ---- ---- ---- 14.00 -.40 14.40 1545 ---- ---- ---- ---- 14.40 -.40 14.80 1550 ---- ---- ---- ---- 14.80 -.40 15.20 1555 ---- ---- ---- ---- 15.20 -.40 15.60 1560 ---- ---- ---- ---- 15.60 -.40 16.00 1565 ---- ---- ---- ---- 16.00 -.50 16.50 1570 ---- ---- ---- ---- 16.40 -.50 16.90 1575 ---- ---- ---- ---- 16.90 -.50 17.40 1580 ---- ---- ---- ---- 17.30 -.50 17.80 1585 ---- ---- ---- ---- 17.80 -.50 18.30 1590 ---- ---- ---- ---- 18.20 -.60 18.80 1595 ---- ---- ---- ---- 18.70 -.60 19.30 1600 ---- ---- ---- ---- 19.20 -.50 19.70 1605 ---- ---- ---- ---- 19.70 -.60 20.30 1610 ---- ---- ---- ---- 20.20 -.60 20.80 1615 ---- ---- ---- ---- 20.70 -.60 21.30 1620 ---- ---- ---- ---- 21.20 -.60 21.80 1625 ---- ---- ---- ---- 21.70 -.70 22.40 1630 ---- ---- ---- ---- 22.30 -.60 22.90 1635 ---- ---- ---- ---- 22.80 -.70 23.50 1640 ---- ---- ---- ---- 23.40 -.70 24.10 1645 ---- ---- ---- ---- 24.00 -.60 24.60 1650 ---- ---- ---- ---- 24.50 -.70 25.20 1655 ---- ---- ---- ---- 25.10 -.70 25.80 1660 ---- ---- ---- ---- 25.70 -.80 26.50 1665 ---- ---- ---- ---- 26.30 -.80 27.10 1670 ---- ---- ---- ---- 27.00 -.70 27.70 1675 ---- ---- ---- ---- 27.60 -.80 28.40 1680 ---- ---- ---- ---- 28.20 -.80 29.00 1685 ---- ---- ---- ---- 28.90 -.80 29.70 1690 ---- ---- ---- ---- 29.60 -.80 30.40 1695 ---- ---- ---- ---- 30.20 -.90 31.10 1700 ---- ---- ---- ---- 30.90 -.90 31.80 1705 ---- ---- ---- ---- 31.60 -.90 32.50 1710 ---- ---- ---- ---- 32.30 -.90 33.20 1715 ---- ---- ---- ---- 33.10 -.80 33.90 1720 ---- ---- ---- ---- 33.80 -.90 34.70 1725 ---- ---- ---- ---- 34.50 -.90 35.40 1730 ---- ---- ---- ---- 35.30 -.90 36.20 1735 ---- ---- ---- ---- 36.00 -1.00 37.00 1740 ---- ---- ---- ---- 36.80 -1.00 37.80 1745 ---- ---- ---- ---- 37.60 -1.00 38.60 1750 ---- ---- ---- ---- 38.40 -1.00 39.40 1755 ---- ---- ---- ---- 39.20 -1.00 40.20 1760 ---- ---- ---- ---- 40.00 -1.10 41.10 1765 ---- ---- ---- ---- 40.90 -1.00 41.90 1770 ---- ---- ---- ---- 41.70 -1.10 42.80 1775 ---- ---- ---- ---- 42.60 -1.10 43.70 1780 ---- ---- ---- ---- 43.50 -1.10 44.60 1785 ---- ---- ---- ---- 44.30 -1.20 45.50 1790 ---- ---- ---- ---- 45.20 -1.20 46.40 1795 ---- ---- ---- ---- 46.10 -1.20 47.30 1800 ---- ---- ---- ---- 47.10 -1.10 48.20 1805 ---- ---- ---- ---- 48.00 -1.20 49.20 1810 ---- ---- ---- ---- 48.90 -1.30 50.20 1815 ---- ---- ---- ---- 49.90 -1.20 51.10 1820 ---- ---- ---- ---- 50.90 -1.20 52.10 1825 ---- ---- ---- ---- 51.80 -1.30 53.10 1830 ---- ---- ---- ---- 52.80 -1.30 54.10 1835 ---- ---- ---- ---- 53.80 -1.40 55.20 1840 ---- ---- ---- ---- 54.90 -1.30 56.20 1845 ---- ---- ---- ---- 55.90 -1.40 57.30 1850 ---- ---- ---- ---- 56.90 -1.40 58.30 1855 ---- ---- ---- ---- 58.00 -1.40 59.40 1860 ---- ---- ---- ---- 59.10 -1.40 60.50 1865 ---- ---- ---- ---- 60.10 -1.50 61.60 1870 ---- ---- ---- ---- 61.20 -1.50 62.70 1875 ---- ---- ---- ---- 62.30 -1.50 63.80 1880 ---- ---- ---- ---- 63.50 -1.50 65.00 1885 ---- ---- ---- ---- 64.60 -1.50 66.10 1890 ---- ---- ---- ---- 65.80 -1.50 67.30 1895 ---- ---- ---- ---- 66.90 -1.60 68.50 1900 ---- ---- ---- ---- 68.10 -1.60 69.70 1905 ---- ---- ---- ---- 69.40 -1.60 71.00 1910 ---- ---- ---- ---- 70.60 -1.60 72.20 1915 ---- ---- ---- ---- 71.90 -1.60 73.50 1920 ---- ---- ---- ---- 73.10 -1.70 74.80 1925 ---- ---- ---- ---- 74.50 -1.70 76.20 1930 ---- ---- ---- ---- 75.80 -1.70 77.50 1935 ---- ---- ---- ---- 77.20 -1.70 78.90 1940 ---- ---- ---- ---- 78.50 -1.80 80.30 1945 ---- ---- ---- ---- 80.00 -1.80 81.80 1950 ---- ---- ---- ---- 81.40 -1.90 83.30 1955 ---- ---- ---- ---- 82.90 -1.90 84.80 1960 ---- ---- ---- ---- 84.40 -1.90 86.30 1965 ---- ---- ---- ---- 86.00 -1.90 87.90 1970 ---- ---- ---- ---- 87.60 -1.90 89.50 1975 ---- ---- ---- ---- 89.20 -2.00 91.20 1980 ---- ---- ---- ---- 90.90 -1.90 92.80 1985 ---- ---- ---- ---- 92.60 -2.00 94.60 1990 ---- ---- ---- ---- 94.30 -2.00 96.30 1995 ---- ---- ---- ---- 96.00 -2.10 98.10 2000 ---- ---- ---- ---- 97.80 -2.10 99.90 2005 ---- ---- ---- ---- 99.60 -2.20 101.80 2010 ---- ---- ---- ---- 101.50 -2.10 103.60 2015 ---- ---- ---- ---- 103.40 -2.10 105.50 2020 ---- ---- ---- ---- 105.30 -2.20 107.50 2025 ---- ---- ---- ---- 107.20 -2.20 109.40 2030 ---- ---- ---- ---- 109.20 -2.20 111.40 2035 ---- ---- ---- ---- 111.20 -2.30 113.50 2040 ---- ---- ---- ---- 113.20 -2.30 115.50 2045 ---- ---- ---- ---- 115.30 -2.30 117.60 2050 ---- ---- ---- ---- 117.40 -2.30 119.70 2055 ---- ---- ---- ---- 119.50 -2.40 121.90 2060 ---- ---- ---- ---- 121.70 -2.40 124.10 2065 ---- ---- ---- ---- 123.90 -2.40 126.30 2070 ---- ---- ---- ---- 126.10 -2.50 128.60 2075 ---- ---- ---- ---- 128.40 -2.50 130.90 2080 ---- ---- ---- ---- 130.70 -2.50 133.20 2085 ---- ---- ---- ---- 133.00 -2.50 135.50 2090 ---- ---- ---- ---- 135.40 -2.50 137.90 2095 ---- ---- ---- ---- 137.80 -2.60 140.40 2100 ---- ---- ---- ---- 140.20 -2.60 142.80 2105 ---- ---- ---- ---- 142.70 -2.60 145.30 2110 ---- ---- ---- ---- 145.20 -2.60 147.80 2115 ---- ---- ---- ---- 147.70 -2.70 150.40 2120 ---- ---- ---- ---- 150.30 -2.70 153.00 2125 ---- ---- ---- ---- 152.90 -2.70 155.60 2130 ---- ---- ---- ---- 155.50 -2.80 158.30 2135 ---- ---- ---- ---- 158.20 -2.80 161.00 2140 ---- ---- ---- ---- 160.90 -2.80 163.70 2145 ---- ---- ---- ---- 163.60 -2.90 166.50 2150 ---- ---- ---- ---- 166.40 -2.90 169.30 2155 ---- ---- ---- ---- 169.20 -2.90 172.10 2160 ---- ---- ---- ---- 172.00 -3.00 175.00 2165 ---- ---- ---- ---- 174.90 -2.90 177.80 2170 ---- ---- ---- ---- 177.80 -3.00 180.80 2175 ---- ---- ---- ---- 180.70 -3.00 183.70 2180 ---- ---- ---- ---- 183.70 -3.00 186.70 2185 ---- ---- ---- ---- 186.60 -3.10 189.70 2190 ---- ---- ---- ---- 189.70 -3.10 192.80 2195 ---- ---- ---- ---- 192.70 -3.10 195.80 2200 ---- ---- ---- ---- 195.80 -3.10 198.90 2205 ---- ---- ---- ---- 198.90 -3.20 202.10 2210 ---- ---- ---- ---- 202.00 -3.20 205.20 2215 ---- ---- ---- ---- 205.20 -3.20 208.40 2220 ---- ---- ---- ---- 208.40 -3.20 211.60 2225 ---- ---- ---- ---- 211.60 -3.30 214.90 2230 ---- ---- ---- ---- 214.80 -3.30 218.10 2235 ---- ---- ---- ---- 218.10 -3.30 221.40 2240 ---- ---- ---- ---- 221.40 -3.40 224.80 2245 ---- ---- ---- ---- 224.70 -3.40 228.10 2250 ---- ---- ---- ---- 228.10 -3.40 231.50 2255 ---- ---- ---- ---- 231.40 -3.50 234.90 2260 ---- ---- ---- ---- 234.80 -3.50 238.30 2265 ---- ---- ---- ---- 238.30 -3.40 241.70 2270 ---- ---- ---- ---- 241.70 -3.50 245.20 2275 ---- ---- ---- ---- 245.10 -3.50 248.60 2280 ---- ---- ---- ---- 248.60 -3.50 252.10 2285 ---- ---- ---- ---- 252.10 -3.60 255.70 2290 ---- ---- ---- ---- 255.70 -3.50 259.20 2295 ---- ---- ---- ---- 259.20 -3.60 262.80 2300 ---- ---- ---- ---- 262.80 -3.60 266.40 2305 ---- ---- ---- ---- 266.30 -3.70 270.00 2310 ---- ---- ---- ---- 269.90 -3.70 273.60 2315 ---- ---- ---- ---- 273.60 -3.60 277.20 2320 ---- ---- ---- ---- 277.20 -3.70 280.90 2325 ---- ---- ---- ---- 280.90 -3.70 284.60 2330 ---- ---- ---- ---- 284.50 -3.70 288.20 2335 ---- ---- ---- ---- 288.20 -3.80 292.00 2340 ---- ---- ---- ---- 291.90 -3.80 295.70 2345 ---- ---- ---- ---- 295.60 -3.80 299.40 2350 ---- ---- ---- ---- 299.40 -3.80 303.20 2355 ---- ---- ---- ---- 303.10 -3.80 306.90 2360 ---- ---- ---- ---- 306.90 -3.80 310.70 2365 ---- ---- ---- ---- 310.70 -3.80 314.50 2370 ---- ---- ---- ---- 314.50 -3.80 318.30 2375 ---- ---- ---- ---- 318.30 -3.90 322.20 2380 ---- ---- ---- ---- 322.10 -3.90 326.00 2385 ---- ---- ---- ---- 325.90 -3.90 329.80 2390 ---- ---- ---- ---- 329.80 -3.90 333.70 2395 ---- ---- ---- ---- 333.60 -4.00 337.60 2400 ---- ---- ---- ---- 337.50 -4.00 341.50 2405 ---- ---- ---- ---- 341.40 -4.00 345.40 2410 ---- ---- ---- ---- 345.30 -4.00 349.30 2415 ---- ---- ---- ---- 349.20 -4.00 353.20 2420 ---- ---- ---- ---- 353.10 -4.10 357.20 2425 ---- ---- ---- ---- 357.00 -4.10 361.10 2430 ---- ---- ---- ---- 361.00 -4.10 365.10 2435 ---- ---- ---- ---- 364.90 -4.10 369.00 2440 ---- ---- ---- ---- 368.90 -4.10 373.00 2445 ---- ---- ---- ---- 372.90 -4.10 377.00 2450 ---- ---- ---- ---- 376.90 -4.10 381.00 2455 ---- ---- ---- ---- 380.90 -4.10 385.00 2460 ---- ---- ---- ---- 384.90 -4.20 389.10 2470 ---- ---- ---- ---- 393.00 -4.20 397.20 2475 ---- ---- ---- ---- 397.00 -4.20 401.20 2480 ---- ---- ---- ---- 401.10 -4.20 405.30 2490 ---- ---- ---- ---- 409.20 -4.30 413.50 2500 ---- ---- ---- ---- 417.40 -4.30 421.70 2510 ---- ---- ---- ---- 425.60 -4.30 429.90 2520 ---- ---- ---- ---- 433.90 -4.30 438.20 2525 ---- ---- ---- ---- 438.00 -4.40 442.40 2530 ---- ---- ---- ---- 442.20 -4.40 446.60 2540 ---- ---- ---- ---- 450.50 -4.40 454.90 2550 ---- ---- ---- ---- 458.90 -4.40 463.30 2560 ---- ---- ---- ---- 467.30 -4.50 471.80 2575 ---- ---- ---- ---- 480.00 -4.50 484.50 2600 ---- ---- ---- ---- 501.30 -4.50 505.80 2625 ---- ---- ---- ---- 522.70 -4.70 527.40 2650 ---- ---- ---- ---- 544.40 -4.70 549.10 2675 ---- ---- ---- ---- 566.30 -4.70 571.00 2700 ---- ---- ---- ---- 588.30 -4.80 593.10 2725 ---- ---- ---- ---- 610.40 -4.90 615.30 2750 ---- ---- ---- ---- 632.70 -5.00 637.70 3000 ---- ---- ---- ---- 862.40 -5.40 867.80 3500 ---- ---- ---- ---- 1343.30 -6.10 1349.40 OG JUN26 Gold Option PUT 1325 ---- ---- ---- ---- 8.10 -.20 8.30 1350 ---- ---- ---- ---- 9.20 -.20 9.40 1375 ---- ---- ---- ---- 10.40 -.20 10.60 1400 ---- ---- ---- ---- 11.70 -.30 12.00 1425 ---- ---- ---- ---- 13.10 -.40 13.50 1450 ---- ---- ---- ---- 14.70 -.40 15.10 1475 ---- ---- ---- ---- 16.40 -.40 16.80 1500 ---- ---- ---- ---- 18.30 -.40 18.70 1520 ---- ---- ---- ---- 19.90 -.50 20.40 1525 ---- ---- ---- ---- 20.30 -.50 20.80 1530 ---- ---- ---- ---- 20.80 -.50 21.30 1540 ---- ---- ---- ---- 21.70 -.50 22.20 1550 ---- ---- ---- ---- 22.60 -.50 23.10 1560 ---- ---- ---- ---- 23.50 -.60 24.10 1570 ---- ---- ---- ---- 24.50 -.60 25.10 1575 ---- ---- ---- ---- 25.00 -.60 25.60 1580 ---- ---- ---- ---- 25.50 -.60 26.10 1590 ---- ---- ---- ---- 26.50 -.60 27.10 1600 ---- ---- ---- ---- 27.60 -.60 28.20 1610 ---- ---- ---- ---- 28.70 -.70 29.40 1615 ---- ---- ---- ---- 29.20 -.70 29.90 1620 ---- ---- ---- ---- 29.80 -.70 30.50 1625 ---- ---- ---- ---- 30.40 -.70 31.10 1630 ---- ---- ---- ---- 31.00 -.70 31.70 1635 ---- ---- ---- ---- 31.60 -.70 32.30 1640 ---- ---- ---- ---- 32.20 -.70 32.90 1645 ---- ---- ---- ---- 32.80 -.80 33.60 1650 ---- ---- ---- ---- 33.40 -.80 34.20 1655 ---- ---- ---- ---- 34.10 -.80 34.90 1660 ---- ---- ---- ---- 34.70 -.80 35.50 1665 ---- ---- ---- ---- 35.40 -.80 36.20 1670 ---- ---- ---- ---- 36.00 -.90 36.90 1675 ---- ---- ---- ---- 36.70 -.80 37.50 1680 ---- ---- ---- ---- 37.40 -.80 38.20 1685 ---- ---- ---- ---- 38.10 -.80 38.90 1690 ---- ---- ---- ---- 38.80 -.90 39.70 1695 ---- ---- ---- ---- 39.50 -.90 40.40 1700 ---- ---- ---- ---- 40.20 -.90 41.10 1705 ---- ---- ---- ---- 41.00 -.90 41.90 1710 ---- ---- ---- ---- 41.70 -.90 42.60 1715 ---- ---- ---- ---- 42.50 -.90 43.40 1720 ---- ---- ---- ---- 43.20 -1.00 44.20 1725 ---- ---- ---- ---- 44.00 -1.00 45.00 1730 ---- ---- ---- ---- 44.80 -1.00 45.80 1735 ---- ---- ---- ---- 45.60 -1.00 46.60 1740 ---- ---- ---- ---- 46.40 -1.00 47.40 1745 ---- ---- ---- ---- 47.20 -1.00 48.20 1750 ---- ---- ---- ---- 48.00 -1.10 49.10 1755 ---- ---- ---- ---- 48.90 -1.00 49.90 1760 ---- ---- ---- ---- 49.70 -1.10 50.80 1765 ---- ---- ---- ---- 50.60 -1.10 51.70 1770 ---- ---- ---- ---- 51.50 -1.10 52.60 1775 ---- ---- ---- ---- 52.40 -1.10 53.50 1780 ---- ---- ---- ---- 53.30 -1.10 54.40 1785 ---- ---- ---- ---- 54.20 -1.10 55.30 1790 ---- ---- ---- ---- 55.10 -1.20 56.30 1795 ---- ---- ---- ---- 56.00 -1.20 57.20 1800 ---- ---- ---- ---- 57.00 -1.20 58.20 1805 ---- ---- ---- ---- 57.90 -1.20 59.10 1810 ---- ---- ---- ---- 58.90 -1.20 60.10 1815 ---- ---- ---- ---- 59.90 -1.20 61.10 1820 ---- ---- ---- ---- 60.90 -1.20 62.10 1825 ---- ---- ---- ---- 61.90 -1.30 63.20 1830 ---- ---- ---- ---- 62.90 -1.30 64.20 1835 ---- ---- ---- ---- 63.90 -1.40 65.30 1840 ---- ---- ---- ---- 65.00 -1.30 66.30 1845 ---- ---- ---- ---- 66.10 -1.30 67.40 1850 ---- ---- ---- ---- 67.10 -1.40 68.50 1855 ---- ---- ---- ---- 68.20 -1.40 69.60 1860 ---- ---- ---- ---- 69.30 -1.40 70.70 1865 ---- ---- ---- ---- 70.40 -1.50 71.90 1870 ---- ---- ---- ---- 71.60 -1.40 73.00 1875 ---- ---- ---- ---- 72.70 -1.50 74.20 1880 ---- ---- ---- ---- 73.80 -1.50 75.30 1885 ---- ---- ---- ---- 75.00 -1.50 76.50 1890 ---- ---- ---- ---- 76.20 -1.50 77.70 1895 ---- ---- ---- ---- 77.40 -1.50 78.90 1900 ---- ---- ---- ---- 78.60 -1.60 80.20 1905 ---- ---- ---- ---- 79.90 -1.50 81.40 1910 ---- ---- ---- ---- 81.10 -1.60 82.70 1915 ---- ---- ---- ---- 82.40 -1.60 84.00 1920 ---- ---- ---- ---- 83.70 -1.60 85.30 1925 ---- ---- ---- ---- 85.00 -1.60 86.60 1930 ---- ---- ---- ---- 86.30 -1.70 88.00 1935 ---- ---- ---- ---- 87.70 -1.70 89.40 1940 ---- ---- ---- ---- 89.10 -1.70 90.80 1945 ---- ---- ---- ---- 90.50 -1.70 92.20 1950 ---- ---- ---- ---- 91.90 -1.80 93.70 1955 ---- ---- ---- ---- 93.40 -1.70 95.10 1960 ---- ---- ---- ---- 94.90 -1.80 96.70 1965 ---- ---- ---- ---- 96.40 -1.80 98.20 1970 ---- ---- ---- ---- 97.90 -1.90 99.80 1975 ---- ---- ---- ---- 99.50 -1.90 101.40 1980 ---- ---- ---- ---- 101.10 -1.90 103.00 1985 ---- ---- ---- ---- 102.70 -1.90 104.60 1990 ---- ---- ---- ---- 104.40 -1.90 106.30 1995 ---- ---- ---- ---- 106.10 -2.00 108.10 2000 ---- ---- ---- ---- 107.80 -2.00 109.80 2005 ---- ---- ---- ---- 109.60 -2.00 111.60 2010 ---- ---- ---- ---- 111.40 -2.00 113.40 2015 ---- ---- ---- ---- 113.20 -2.10 115.30 2020 ---- ---- ---- ---- 115.10 -2.10 117.20 2025 ---- ---- ---- ---- 117.00 -2.10 119.10 2030 ---- ---- ---- ---- 118.90 -2.10 121.00 2035 ---- ---- ---- ---- 120.90 -2.10 123.00 2040 ---- ---- ---- ---- 122.90 -2.20 125.10 2045 ---- ---- ---- ---- 124.90 -2.20 127.10 2050 ---- ---- ---- ---- 127.00 -2.20 129.20 2055 ---- ---- ---- ---- 129.10 -2.20 131.30 2060 ---- ---- ---- ---- 131.20 -2.30 133.50 2065 ---- ---- ---- ---- 133.40 -2.30 135.70 2070 ---- ---- ---- ---- 135.60 -2.30 137.90 2075 ---- ---- ---- ---- 137.80 -2.30 140.10 2080 ---- ---- ---- ---- 140.00 -2.40 142.40 2085 ---- ---- ---- ---- 142.30 -2.40 144.70 2090 ---- ---- ---- ---- 144.60 -2.40 147.00 2095 ---- ---- ---- ---- 147.00 -2.40 149.40 2100 ---- ---- ---- ---- 149.40 -2.40 151.80 2105 ---- ---- ---- ---- 151.80 -2.40 154.20 2110 ---- ---- ---- ---- 154.20 -2.50 156.70 2115 ---- ---- ---- ---- 156.70 -2.50 159.20 2120 ---- ---- ---- ---- 159.20 -2.50 161.70 2125 ---- ---- ---- ---- 161.70 -2.60 164.30 2130 ---- ---- ---- ---- 164.30 -2.50 166.80 2135 ---- ---- ---- ---- 166.90 -2.60 169.50 2140 ---- ---- ---- ---- 169.50 -2.60 172.10 2145 ---- ---- ---- ---- 172.10 -2.70 174.80 2150 ---- ---- ---- ---- 174.80 -2.70 177.50 2155 ---- ---- ---- ---- 177.60 -2.70 180.30 2160 ---- ---- ---- ---- 180.30 -2.70 183.00 2165 ---- ---- ---- ---- 183.10 -2.80 185.90 2170 ---- ---- ---- ---- 185.90 -2.80 188.70 2175 ---- ---- ---- ---- 188.80 -2.80 191.60 2180 ---- ---- ---- ---- 191.70 -2.80 194.50 2185 ---- ---- ---- ---- 194.60 -2.80 197.40 2190 ---- ---- ---- ---- 197.60 -2.80 200.40 2195 ---- ---- ---- ---- 200.50 -2.90 203.40 2200 ---- ---- ---- ---- 203.60 -2.90 206.50 2205 ---- ---- ---- ---- 206.60 -2.90 209.50 2210 ---- ---- ---- ---- 209.70 -2.90 212.60 2215 ---- ---- ---- ---- 212.80 -2.90 215.70 2220 ---- ---- ---- ---- 215.90 -3.00 218.90 2225 ---- ---- ---- ---- 219.10 -3.00 222.10 2230 ---- ---- ---- ---- 222.20 -3.10 225.30 2235 ---- ---- ---- ---- 225.40 -3.10 228.50 2240 ---- ---- ---- ---- 228.70 -3.00 231.70 2245 ---- ---- ---- ---- 231.90 -3.10 235.00 2250 ---- ---- ---- ---- 235.20 -3.10 238.30 2255 ---- ---- ---- ---- 238.50 -3.20 241.70 2260 ---- ---- ---- ---- 241.90 -3.10 245.00 2265 ---- ---- ---- ---- 245.20 -3.20 248.40 2270 ---- ---- ---- ---- 248.60 -3.20 251.80 2275 ---- ---- ---- ---- 252.00 -3.20 255.20 2280 ---- ---- ---- ---- 255.40 -3.20 258.60 2285 ---- ---- ---- ---- 258.90 -3.20 262.10 2290 ---- ---- ---- ---- 262.30 -3.30 265.60 2295 ---- ---- ---- ---- 265.80 -3.30 269.10 2300 ---- ---- ---- ---- 269.30 -3.30 272.60 2305 ---- ---- ---- ---- 272.80 -3.30 276.10 2310 ---- ---- ---- ---- 276.40 -3.30 279.70 2315 ---- ---- ---- ---- 279.90 -3.40 283.30 2320 ---- ---- ---- ---- 283.50 -3.40 286.90 2325 ---- ---- ---- ---- 287.10 -3.40 290.50 2330 ---- ---- ---- ---- 290.70 -3.40 294.10 2335 ---- ---- ---- ---- 294.30 -3.40 297.70 2340 ---- ---- ---- ---- 298.00 -3.40 301.40 2345 ---- ---- ---- ---- 301.60 -3.50 305.10 2350 ---- ---- ---- ---- 305.30 -3.50 308.80 2355 ---- ---- ---- ---- 309.00 -3.50 312.50 2360 ---- ---- ---- ---- 312.70 -3.50 316.20 2365 ---- ---- ---- ---- 316.40 -3.50 319.90 2370 ---- ---- ---- ---- 320.20 -3.50 323.70 2375 ---- ---- ---- ---- 323.90 -3.60 327.50 2380 ---- ---- ---- ---- 327.70 -3.50 331.20 2385 ---- ---- ---- ---- 331.40 -3.60 335.00 2390 ---- ---- ---- ---- 335.20 -3.60 338.80 2395 ---- ---- ---- ---- 339.00 -3.60 342.60 2400 ---- ---- ---- ---- 342.80 -3.70 346.50 2405 ---- ---- ---- ---- 346.70 -3.60 350.30 2410 ---- ---- ---- ---- 350.50 -3.70 354.20 2415 ---- ---- ---- ---- 354.40 -3.60 358.00 2420 ---- ---- ---- ---- 358.20 -3.70 361.90 2425 ---- ---- ---- ---- 362.10 -3.70 365.80 2430 ---- ---- ---- ---- 366.00 -3.70 369.70 2435 ---- ---- ---- ---- 369.90 -3.70 373.60 2440 ---- ---- ---- ---- 373.80 -3.70 377.50 2445 ---- ---- ---- ---- 377.70 -3.70 381.40 2450 ---- ---- ---- ---- 381.60 -3.80 385.40 2455 ---- ---- ---- ---- 385.50 -3.80 389.30 2460 ---- ---- ---- ---- 389.50 -3.80 393.30 2465 ---- ---- ---- ---- 393.50 -3.80 397.30 2470 ---- ---- ---- ---- 397.40 -3.80 401.20 2475 ---- ---- ---- ---- 401.40 -3.80 405.20 2480 ---- ---- ---- ---- 405.40 -3.80 409.20 2490 ---- ---- ---- ---- 413.40 -3.90 417.30 2500 ---- ---- ---- ---- 421.50 -3.90 425.40 2510 ---- ---- ---- ---- 429.60 -3.90 433.50 2520 ---- ---- ---- ---- 437.70 -3.90 441.60 2525 ---- ---- ---- ---- 441.80 -3.90 445.70 2530 ---- ---- ---- ---- 445.90 -3.90 449.80 2540 ---- ---- ---- ---- 454.10 -4.00 458.10 2550 ---- ---- ---- ---- 462.30 -4.00 466.30 2560 ---- ---- ---- ---- 470.60 -4.00 474.60 2570 ---- ---- ---- ---- 478.90 -4.10 483.00 2575 ---- ---- ---- ---- 483.10 -4.00 487.10 2600 ---- ---- ---- ---- 504.00 -4.10 508.10 2625 ---- ---- ---- ---- 525.20 -4.20 529.40 2650 ---- ---- ---- ---- 546.50 -4.20 550.70 2675 ---- ---- ---- ---- 568.00 -4.30 572.30 2700 ---- ---- ---- ---- 589.70 -4.30 594.00 2725 ---- ---- ---- ---- 611.50 -4.40 615.90 2750 ---- ---- ---- ---- 633.50 -4.40 637.90 OG DEC26 Gold Option PUT 1350 ---- ---- ---- ---- 12.90 -.30 13.20 1375 ---- ---- ---- ---- 14.40 -.30 14.70 1400 ---- ---- ---- ---- 16.00 -.40 16.40 1425 ---- ---- ---- ---- 17.70 -.40 18.10 1450 ---- ---- ---- ---- 19.60 -.40 20.00 1475 ---- ---- ---- ---- 21.60 -.50 22.10 1500 ---- ---- ---- ---- 23.80 -.50 24.30 1525 ---- ---- ---- ---- 26.10 -.60 26.70 1530 ---- ---- ---- ---- 26.60 -.50 27.10 1540 ---- ---- ---- ---- 27.60 -.60 28.20 1550 ---- ---- ---- ---- 28.60 -.60 29.20 1560 ---- ---- ---- ---- 29.70 -.60 30.30 1570 ---- ---- ---- ---- 30.80 -.60 31.40 1575 ---- ---- ---- ---- 31.30 -.60 31.90 1580 ---- ---- ---- ---- 31.90 -.60 32.50 1590 ---- ---- ---- ---- 33.00 -.70 33.70 1600 ---- ---- ---- ---- 34.20 -.70 34.90 1610 ---- ---- ---- ---- 35.40 -.70 36.10 1620 ---- ---- ---- ---- 36.60 -.80 37.40 1625 ---- ---- ---- ---- 37.30 -.70 38.00 1630 ---- ---- ---- ---- 37.90 -.80 38.70 1635 ---- ---- ---- ---- 38.60 -.70 39.30 1640 ---- ---- ---- ---- 39.20 -.80 40.00 1645 ---- ---- ---- ---- 39.90 -.80 40.70 1650 ---- ---- ---- ---- 40.60 -.80 41.40 1655 ---- ---- ---- ---- 41.20 -.80 42.00 1660 ---- ---- ---- ---- 41.90 -.90 42.80 1665 ---- ---- ---- ---- 42.60 -.90 43.50 1670 ---- ---- ---- ---- 43.40 -.80 44.20 1675 ---- ---- ---- ---- 44.10 -.80 44.90 1680 ---- ---- ---- ---- 44.80 -.90 45.70 1685 ---- ---- ---- ---- 45.50 -.90 46.40 1690 ---- ---- ---- ---- 46.30 -.90 47.20 1695 ---- ---- ---- ---- 47.00 -.90 47.90 1700 ---- ---- ---- ---- 47.80 -.90 48.70 1705 ---- ---- ---- ---- 48.60 -.90 49.50 1710 ---- ---- ---- ---- 49.40 -.90 50.30 1715 ---- ---- ---- ---- 50.20 -.90 51.10 1720 ---- ---- ---- ---- 51.00 -.90 51.90 1725 ---- ---- ---- ---- 51.80 -.90 52.70 1730 ---- ---- ---- ---- 52.60 -1.00 53.60 1735 ---- ---- ---- ---- 53.40 -1.00 54.40 1740 ---- ---- ---- ---- 54.30 -1.00 55.30 1745 ---- ---- ---- ---- 55.10 -1.10 56.20 1750 ---- ---- ---- ---- 56.00 -1.00 57.00 1755 ---- ---- ---- ---- 56.90 -1.00 57.90 1760 ---- ---- ---- ---- 57.80 -1.00 58.80 1765 ---- ---- ---- ---- 58.70 -1.00 59.70 1770 ---- ---- ---- ---- 59.60 -1.00 60.60 1775 ---- ---- ---- ---- 60.50 -1.10 61.60 1780 ---- ---- ---- ---- 61.40 -1.10 62.50 1785 ---- ---- ---- ---- 62.30 -1.20 63.50 1790 ---- ---- ---- ---- 63.30 -1.10 64.40 1795 ---- ---- ---- ---- 64.20 -1.20 65.40 1800 ---- ---- ---- ---- 65.20 -1.20 66.40 1805 ---- ---- ---- ---- 66.20 -1.20 67.40 1810 ---- ---- ---- ---- 67.20 -1.20 68.40 1815 ---- ---- ---- ---- 68.20 -1.20 69.40 1820 ---- ---- ---- ---- 69.20 -1.20 70.40 1825 ---- ---- ---- ---- 70.20 -1.30 71.50 1830 ---- ---- ---- ---- 71.30 -1.20 72.50 1835 ---- ---- ---- ---- 72.30 -1.30 73.60 1840 ---- ---- ---- ---- 73.40 -1.30 74.70 1845 ---- ---- ---- ---- 74.50 -1.30 75.80 1850 ---- ---- ---- ---- 75.50 -1.40 76.90 1855 ---- ---- ---- ---- 76.60 -1.40 78.00 1860 ---- ---- ---- ---- 77.70 -1.40 79.10 1865 ---- ---- ---- ---- 78.90 -1.30 80.20 1870 ---- ---- ---- ---- 80.00 -1.40 81.40 1875 ---- ---- ---- ---- 81.10 -1.40 82.50 1880 ---- ---- ---- ---- 82.30 -1.40 83.70 1885 ---- ---- ---- ---- 83.50 -1.40 84.90 1890 ---- ---- ---- ---- 84.60 -1.50 86.10 1895 ---- ---- ---- ---- 85.80 -1.50 87.30 1900 ---- ---- ---- ---- 87.00 -1.50 88.50 1905 ---- ---- ---- ---- 88.30 -1.50 89.80 1910 ---- ---- ---- ---- 89.50 -1.50 91.00 1915 ---- ---- ---- ---- 90.70 -1.60 92.30 1920 ---- ---- ---- ---- 92.00 -1.60 93.60 1925 ---- ---- ---- ---- 93.30 -1.60 94.90 1930 ---- ---- ---- ---- 94.60 -1.60 96.20 1935 ---- ---- ---- ---- 95.90 -1.60 97.50 1940 ---- ---- ---- ---- 97.20 -1.70 98.90 1945 ---- ---- ---- ---- 98.60 -1.60 100.20 1950 ---- ---- ---- ---- 100.00 -1.60 101.60 1955 ---- ---- ---- ---- 101.30 -1.70 103.00 1960 ---- ---- ---- ---- 102.80 -1.70 104.50 1965 ---- ---- ---- ---- 104.20 -1.70 105.90 1970 ---- ---- ---- ---- 105.70 -1.70 107.40 1975 ---- ---- ---- ---- 107.20 -1.70 108.90 1980 ---- ---- ---- ---- 108.70 -1.70 110.40 1985 ---- ---- ---- ---- 110.20 -1.80 112.00 1990 ---- ---- ---- ---- 111.80 -1.80 113.60 1995 ---- ---- ---- ---- 113.40 -1.80 115.20 2000 ---- ---- ---- ---- 115.00 -1.90 116.90 2005 ---- ---- ---- ---- 116.70 -1.80 118.50 2010 ---- ---- ---- ---- 118.40 -1.90 120.30 2015 ---- ---- ---- ---- 120.10 -1.90 122.00 2020 ---- ---- ---- ---- 121.90 -1.90 123.80 2025 ---- ---- ---- ---- 123.60 -2.00 125.60 2030 ---- ---- ---- ---- 125.50 -1.90 127.40 2035 ---- ---- ---- ---- 127.30 -2.00 129.30 2040 ---- ---- ---- ---- 129.20 -2.00 131.20 2045 ---- ---- ---- ---- 131.10 -2.00 133.10 2050 ---- ---- ---- ---- 133.10 -2.00 135.10 2055 ---- ---- ---- ---- 135.10 -2.00 137.10 2060 ---- ---- ---- ---- 137.10 -2.10 139.20 2065 ---- ---- ---- ---- 139.10 -2.10 141.20 2070 ---- ---- ---- ---- 141.20 -2.10 143.30 2075 ---- ---- ---- ---- 143.30 -2.20 145.50 2080 ---- ---- ---- ---- 145.50 -2.20 147.70 2085 ---- ---- ---- ---- 147.70 -2.20 149.90 2090 ---- ---- ---- ---- 149.90 -2.20 152.10 2095 ---- ---- ---- ---- 152.10 -2.20 154.30 2100 ---- ---- ---- ---- 154.40 -2.20 156.60 2105 ---- ---- ---- ---- 156.70 -2.30 159.00 2110 ---- ---- ---- ---- 159.00 -2.30 161.30 2115 ---- ---- ---- ---- 161.40 -2.30 163.70 2120 ---- ---- ---- ---- 163.80 -2.30 166.10 2125 ---- ---- ---- ---- 166.20 -2.30 168.50 2130 ---- ---- ---- ---- 168.60 -2.40 171.00 2135 ---- ---- ---- ---- 171.10 -2.40 173.50 2140 ---- ---- ---- ---- 173.60 -2.40 176.00 2145 ---- ---- ---- ---- 176.10 -2.50 178.60 2150 ---- ---- ---- ---- 178.70 -2.50 181.20 2155 ---- ---- ---- ---- 181.30 -2.50 183.80 2160 ---- ---- ---- ---- 184.00 -2.50 186.50 2165 ---- ---- ---- ---- 186.60 -2.50 189.10 2170 ---- ---- ---- ---- 189.30 -2.60 191.90 2175 ---- ---- ---- ---- 192.10 -2.50 194.60 2180 ---- ---- ---- ---- 194.80 -2.60 197.40 2185 ---- ---- ---- ---- 197.60 -2.60 200.20 2190 ---- ---- ---- ---- 200.40 -2.70 203.10 2195 ---- ---- ---- ---- 203.30 -2.60 205.90 2200 ---- ---- ---- ---- 206.20 -2.60 208.80 2205 ---- ---- ---- ---- 209.10 -2.70 211.80 2210 ---- ---- ---- ---- 212.10 -2.70 214.80 2215 ---- ---- ---- ---- 215.10 -2.70 217.80 2220 ---- ---- ---- ---- 218.10 -2.70 220.80 2225 ---- ---- ---- ---- 221.10 -2.80 223.90 2230 ---- ---- ---- ---- 224.20 -2.80 227.00 2235 ---- ---- ---- ---- 227.30 -2.80 230.10 2240 ---- ---- ---- ---- 230.40 -2.80 233.20 2245 ---- ---- ---- ---- 233.60 -2.80 236.40 2250 ---- ---- ---- ---- 236.80 -2.80 239.60 2255 ---- ---- ---- ---- 240.00 -2.80 242.80 2260 ---- ---- ---- ---- 243.20 -2.90 246.10 2265 ---- ---- ---- ---- 246.50 -2.90 249.40 2270 ---- ---- ---- ---- 249.80 -2.90 252.70 2275 ---- ---- ---- ---- 253.10 -2.90 256.00 2280 ---- ---- ---- ---- 256.40 -2.90 259.30 2285 ---- ---- ---- ---- 259.70 -3.00 262.70 2290 ---- ---- ---- ---- 263.10 -3.00 266.10 2295 ---- ---- ---- ---- 266.50 -3.00 269.50 2300 ---- ---- ---- ---- 269.90 -3.00 272.90 2305 ---- ---- ---- ---- 273.40 -3.00 276.40 2310 ---- ---- ---- ---- 276.80 -3.10 279.90 2315 ---- ---- ---- ---- 280.30 -3.10 283.40 2320 ---- ---- ---- ---- 283.80 -3.10 286.90 2325 ---- ---- ---- ---- 287.30 -3.10 290.40 2330 ---- ---- ---- ---- 290.90 -3.10 294.00 2335 ---- ---- ---- ---- 294.40 -3.10 297.50 2340 ---- ---- ---- ---- 298.00 -3.10 301.10 2345 ---- ---- ---- ---- 301.60 -3.10 304.70 2350 ---- ---- ---- ---- 305.20 -3.20 308.40 2355 ---- ---- ---- ---- 308.80 -3.20 312.00 2360 ---- ---- ---- ---- 312.50 -3.20 315.70 2365 ---- ---- ---- ---- 316.10 -3.20 319.30 2370 ---- ---- ---- ---- 319.80 -3.20 323.00 2375 ---- ---- ---- ---- 323.50 -3.20 326.70 2380 ---- ---- ---- ---- 327.20 -3.20 330.40 2385 ---- ---- ---- ---- 330.90 -3.20 334.10 2390 ---- ---- ---- ---- 334.60 -3.30 337.90 2395 ---- ---- ---- ---- 338.40 -3.20 341.60 2400 ---- ---- ---- ---- 342.10 -3.30 345.40 2405 ---- ---- ---- ---- 345.90 -3.30 349.20 2410 ---- ---- ---- ---- 349.70 -3.30 353.00 2415 ---- ---- ---- ---- 353.40 -3.40 356.80 2420 ---- ---- ---- ---- 357.20 -3.40 360.60 2425 ---- ---- ---- ---- 361.10 -3.30 364.40 2430 ---- ---- ---- ---- 364.90 -3.40 368.30 2435 ---- ---- ---- ---- 368.70 -3.40 372.10 2440 ---- ---- ---- ---- 372.60 -3.40 376.00 2445 ---- ---- ---- ---- 376.40 -3.40 379.80 2450 ---- ---- ---- ---- 380.30 -3.40 383.70 2455 ---- ---- ---- ---- 384.20 -3.40 387.60 2460 ---- ---- ---- ---- 388.10 -3.40 391.50 2465 ---- ---- ---- ---- 392.00 -3.40 395.40 2470 ---- ---- ---- ---- 395.90 -3.40 399.30 2475 ---- ---- ---- ---- 399.80 -3.50 403.30 2480 ---- ---- ---- ---- 403.70 -3.50 407.20 2485 ---- ---- ---- ---- 407.70 -3.50 411.20 2490 ---- ---- ---- ---- 411.60 -3.50 415.10 2495 ---- ---- ---- ---- 415.60 -3.50 419.10 2500 ---- ---- ---- ---- 419.60 -3.50 423.10 2510 ---- ---- ---- ---- 427.50 -3.60 431.10 2520 ---- ---- ---- ---- 435.60 -3.50 439.10 2525 ---- ---- ---- ---- 439.60 -3.60 443.20 2530 ---- ---- ---- ---- 443.60 -3.60 447.20 2540 ---- ---- ---- ---- 451.70 -3.60 455.30 2550 ---- ---- ---- ---- 459.80 -3.70 463.50 2560 ---- ---- ---- ---- 468.00 -3.60 471.60 2570 ---- ---- ---- ---- 476.20 -3.70 479.90 2575 ---- ---- ---- ---- 480.30 -3.70 484.00 2580 ---- ---- ---- ---- 484.40 -3.70 488.10 2590 ---- ---- ---- ---- 492.70 -3.70 496.40 2600 ---- ---- ---- ---- 501.00 -3.70 504.70 2625 ---- ---- ---- ---- 521.80 -3.80 525.60 2650 ---- ---- ---- ---- 542.90 -3.80 546.70 2675 ---- ---- ---- ---- 564.10 -3.90 568.00 2700 ---- ---- ---- ---- 585.50 -3.90 589.40 2725 ---- ---- ---- ---- 607.10 -3.90 611.00 2750 ---- ---- ---- ---- 628.80 -4.00 632.80 2775 ---- ---- ---- ---- 650.60 -4.10 654.70 2800 ---- ---- ---- ---- 672.60 -4.10 676.70 OG JUN27 Gold Option PUT 1350 ---- ---- ---- ---- 17.20 -.30 17.50 1375 ---- ---- ---- ---- 18.90 -.40 19.30 1400 ---- ---- ---- ---- 20.80 -.40 21.20 1425 ---- ---- ---- ---- 22.80 -.40 23.20 1450 ---- ---- ---- ---- 24.90 -.50 25.40 1475 ---- ---- ---- ---- 27.20 -.50 27.70 1500 ---- ---- ---- ---- 29.70 -.50 30.20 1525 ---- ---- ---- ---- 32.30 -.60 32.90 1550 ---- ---- ---- ---- 35.10 -.60 35.70 1560 ---- ---- ---- ---- 36.30 -.60 36.90 1570 ---- ---- ---- ---- 37.50 -.60 38.10 1575 ---- ---- ---- ---- 38.10 -.60 38.70 1580 ---- ---- ---- ---- 38.70 -.70 39.40 1590 ---- ---- ---- ---- 39.90 -.70 40.60 1600 ---- ---- ---- ---- 41.20 -.70 41.90 1610 ---- ---- ---- ---- 42.50 -.80 43.30 1620 ---- ---- ---- ---- 43.90 -.70 44.60 1625 ---- ---- ---- ---- 44.60 -.70 45.30 1630 ---- ---- ---- ---- 45.30 -.70 46.00 1640 ---- ---- ---- ---- 46.70 -.80 47.50 1650 ---- ---- ---- ---- 48.10 -.80 48.90 1655 ---- ---- ---- ---- 48.80 -.90 49.70 1660 ---- ---- ---- ---- 49.60 -.80 50.40 1665 ---- ---- ---- ---- 50.30 -.90 51.20 1670 ---- ---- ---- ---- 51.10 -.80 51.90 1675 ---- ---- ---- ---- 51.90 -.80 52.70 1680 ---- ---- ---- ---- 52.60 -.90 53.50 1685 ---- ---- ---- ---- 53.40 -.90 54.30 1690 ---- ---- ---- ---- 54.20 -.90 55.10 1695 ---- ---- ---- ---- 55.00 -.90 55.90 1700 ---- ---- ---- ---- 55.80 -.90 56.70 1705 ---- ---- ---- ---- 56.60 -1.00 57.60 1710 ---- ---- ---- ---- 57.50 -.90 58.40 1715 ---- ---- ---- ---- 58.30 -1.00 59.30 1720 ---- ---- ---- ---- 59.20 -.90 60.10 1725 ---- ---- ---- ---- 60.00 -1.00 61.00 1730 ---- ---- ---- ---- 60.90 -1.00 61.90 1735 ---- ---- ---- ---- 61.80 -.90 62.70 1740 ---- ---- ---- ---- 62.60 -1.00 63.60 1745 ---- ---- ---- ---- 63.50 -1.10 64.60 1750 ---- ---- ---- ---- 64.40 -1.10 65.50 1755 ---- ---- ---- ---- 65.30 -1.10 66.40 1760 ---- ---- ---- ---- 66.30 -1.00 67.30 1765 ---- ---- ---- ---- 67.20 -1.10 68.30 1770 ---- ---- ---- ---- 68.10 -1.10 69.20 1775 ---- ---- ---- ---- 69.10 -1.10 70.20 1780 ---- ---- ---- ---- 70.10 -1.10 71.20 1785 ---- ---- ---- ---- 71.00 -1.10 72.10 1790 ---- ---- ---- ---- 72.00 -1.10 73.10 1795 ---- ---- ---- ---- 73.00 -1.10 74.10 1800 ---- ---- ---- ---- 74.00 -1.20 75.20 1805 ---- ---- ---- ---- 75.00 -1.20 76.20 1810 ---- ---- ---- ---- 76.00 -1.20 77.20 1815 ---- ---- ---- ---- 77.10 -1.20 78.30 1820 ---- ---- ---- ---- 78.10 -1.20 79.30 1825 ---- ---- ---- ---- 79.20 -1.20 80.40 1830 ---- ---- ---- ---- 80.20 -1.30 81.50 1835 ---- ---- ---- ---- 81.30 -1.30 82.60 1840 ---- ---- ---- ---- 82.40 -1.30 83.70 1845 ---- ---- ---- ---- 83.50 -1.30 84.80 1850 ---- ---- ---- ---- 84.60 -1.30 85.90 1855 ---- ---- ---- ---- 85.70 -1.30 87.00 1860 ---- ---- ---- ---- 86.80 -1.40 88.20 1865 ---- ---- ---- ---- 88.00 -1.30 89.30 1870 ---- ---- ---- ---- 89.10 -1.40 90.50 1875 ---- ---- ---- ---- 90.30 -1.40 91.70 1880 ---- ---- ---- ---- 91.50 -1.30 92.80 1885 ---- ---- ---- ---- 92.60 -1.40 94.00 1890 ---- ---- ---- ---- 93.80 -1.50 95.30 1895 ---- ---- ---- ---- 95.00 -1.50 96.50 1900 ---- ---- ---- ---- 96.30 -1.40 97.70 1905 ---- ---- ---- ---- 97.50 -1.50 99.00 1910 ---- ---- ---- ---- 98.70 -1.50 100.20 1915 ---- ---- ---- ---- 100.00 -1.50 101.50 1920 ---- ---- ---- ---- 101.30 -1.50 102.80 1925 ---- ---- ---- ---- 102.50 -1.60 104.10 1930 ---- ---- ---- ---- 103.80 -1.60 105.40 1935 ---- ---- ---- ---- 105.10 -1.60 106.70 1940 ---- ---- ---- ---- 106.50 -1.50 108.00 1945 ---- ---- ---- ---- 107.80 -1.60 109.40 1950 ---- ---- ---- ---- 109.20 -1.60 110.80 1955 ---- ---- ---- ---- 110.50 -1.60 112.10 1960 ---- ---- ---- ---- 111.90 -1.70 113.60 1965 ---- ---- ---- ---- 113.30 -1.70 115.00 1970 ---- ---- ---- ---- 114.80 -1.60 116.40 1975 ---- ---- ---- ---- 116.20 -1.70 117.90 1980 ---- ---- ---- ---- 117.70 -1.70 119.40 1985 ---- ---- ---- ---- 119.20 -1.70 120.90 1990 ---- ---- ---- ---- 120.70 -1.80 122.50 1995 ---- ---- ---- ---- 122.30 -1.70 124.00 2000 ---- ---- ---- ---- 123.90 -1.70 125.60 2005 ---- ---- ---- ---- 125.50 -1.80 127.30 2010 ---- ---- ---- ---- 127.10 -1.80 128.90 2015 ---- ---- ---- ---- 128.80 -1.80 130.60 2020 ---- ---- ---- ---- 130.50 -1.80 132.30 2025 ---- ---- ---- ---- 132.20 -1.90 134.10 2030 ---- ---- ---- ---- 134.00 -1.90 135.90 2035 ---- ---- ---- ---- 135.80 -1.90 137.70 2040 ---- ---- ---- ---- 137.60 -1.90 139.50 2045 ---- ---- ---- ---- 139.50 -1.90 141.40 2050 ---- ---- ---- ---- 141.40 -1.90 143.30 2055 ---- ---- ---- ---- 143.30 -2.00 145.30 2060 ---- ---- ---- ---- 145.30 -1.90 147.20 2065 ---- ---- ---- ---- 147.20 -2.00 149.20 2070 ---- ---- ---- ---- 149.30 -2.00 151.30 2075 ---- ---- ---- ---- 151.30 -2.10 153.40 2080 ---- ---- ---- ---- 153.40 -2.10 155.50 2085 ---- ---- ---- ---- 155.50 -2.10 157.60 2090 ---- ---- ---- ---- 157.70 -2.10 159.80 2095 ---- ---- ---- ---- 159.90 -2.10 162.00 2100 ---- ---- ---- ---- 162.10 -2.10 164.20 2105 ---- ---- ---- ---- 164.40 -2.10 166.50 2110 ---- ---- ---- ---- 166.60 -2.20 168.80 2115 ---- ---- ---- ---- 168.90 -2.20 171.10 2120 ---- ---- ---- ---- 171.30 -2.20 173.50 2125 ---- ---- ---- ---- 173.60 -2.20 175.80 2130 ---- ---- ---- ---- 176.00 -2.30 178.30 2135 ---- ---- ---- ---- 178.50 -2.20 180.70 2140 ---- ---- ---- ---- 180.90 -2.30 183.20 2145 ---- ---- ---- ---- 183.40 -2.30 185.70 2150 ---- ---- ---- ---- 185.90 -2.30 188.20 2155 ---- ---- ---- ---- 188.40 -2.40 190.80 2160 ---- ---- ---- ---- 191.00 -2.40 193.40 2165 ---- ---- ---- ---- 193.60 -2.40 196.00 2170 ---- ---- ---- ---- 196.30 -2.30 198.60 2175 ---- ---- ---- ---- 198.90 -2.40 201.30 2180 ---- ---- ---- ---- 201.60 -2.40 204.00 2185 ---- ---- ---- ---- 204.30 -2.50 206.80 2190 ---- ---- ---- ---- 207.10 -2.40 209.50 2195 ---- ---- ---- ---- 209.90 -2.50 212.40 2200 ---- ---- ---- ---- 212.70 -2.50 215.20 2205 ---- ---- ---- ---- 215.60 -2.50 218.10 2210 ---- ---- ---- ---- 218.50 -2.50 221.00 2215 ---- ---- ---- ---- 221.40 -2.50 223.90 2220 ---- ---- ---- ---- 224.30 -2.60 226.90 2225 ---- ---- ---- ---- 227.30 -2.60 229.90 2230 ---- ---- ---- ---- 230.30 -2.60 232.90 2235 ---- ---- ---- ---- 233.40 -2.60 236.00 2240 ---- ---- ---- ---- 236.50 -2.60 239.10 2245 ---- ---- ---- ---- 239.60 -2.60 242.20 2250 ---- ---- ---- ---- 242.70 -2.60 245.30 2255 ---- ---- ---- ---- 245.80 -2.70 248.50 2260 ---- ---- ---- ---- 249.00 -2.70 251.70 2265 ---- ---- ---- ---- 252.20 -2.70 254.90 2270 ---- ---- ---- ---- 255.50 -2.70 258.20 2275 ---- ---- ---- ---- 258.70 -2.70 261.40 2280 ---- ---- ---- ---- 262.00 -2.70 264.70 2285 ---- ---- ---- ---- 265.30 -2.80 268.10 2290 ---- ---- ---- ---- 268.70 -2.70 271.40 2295 ---- ---- ---- ---- 272.00 -2.80 274.80 2300 ---- ---- ---- ---- 275.40 -2.80 278.20 2305 ---- ---- ---- ---- 278.80 -2.80 281.60 2310 ---- ---- ---- ---- 282.20 -2.80 285.00 2315 ---- ---- ---- ---- 285.60 -2.90 288.50 2320 ---- ---- ---- ---- 289.10 -2.80 291.90 2325 ---- ---- ---- ---- 292.60 -2.80 295.40 2330 ---- ---- ---- ---- 296.10 -2.90 299.00 2335 ---- ---- ---- ---- 299.60 -2.90 302.50 2340 ---- ---- ---- ---- 303.10 -2.90 306.00 2345 ---- ---- ---- ---- 306.70 -2.90 309.60 2350 ---- ---- ---- ---- 310.30 -2.90 313.20 2355 ---- ---- ---- ---- 313.90 -2.90 316.80 2360 ---- ---- ---- ---- 317.50 -2.90 320.40 2365 ---- ---- ---- ---- 321.10 -2.90 324.00 2370 ---- ---- ---- ---- 324.70 -3.00 327.70 2375 ---- ---- ---- ---- 328.40 -3.00 331.40 2380 ---- ---- ---- ---- 332.00 -3.00 335.00 2385 ---- ---- ---- ---- 335.70 -3.00 338.70 2390 ---- ---- ---- ---- 339.40 -3.00 342.40 2395 ---- ---- ---- ---- 343.10 -3.10 346.20 2400 ---- ---- ---- ---- 346.90 -3.00 349.90 2405 ---- ---- ---- ---- 350.60 -3.00 353.60 2410 ---- ---- ---- ---- 354.30 -3.10 357.40 2415 ---- ---- ---- ---- 358.10 -3.10 361.20 2420 ---- ---- ---- ---- 361.90 -3.10 365.00 2425 ---- ---- ---- ---- 365.70 -3.10 368.80 2430 ---- ---- ---- ---- 369.50 -3.10 372.60 2435 ---- ---- ---- ---- 373.30 -3.10 376.40 2440 ---- ---- ---- ---- 377.10 -3.10 380.20 2445 ---- ---- ---- ---- 380.90 -3.20 384.10 2450 ---- ---- ---- ---- 384.80 -3.10 387.90 2455 ---- ---- ---- ---- 388.60 -3.20 391.80 2460 ---- ---- ---- ---- 392.50 -3.10 395.60 2465 ---- ---- ---- ---- 396.40 -3.10 399.50 2470 ---- ---- ---- ---- 400.20 -3.20 403.40 2475 ---- ---- ---- ---- 404.10 -3.20 407.30 2480 ---- ---- ---- ---- 408.00 -3.20 411.20 2485 ---- ---- ---- ---- 411.90 -3.30 415.20 2490 ---- ---- ---- ---- 415.90 -3.20 419.10 2495 ---- ---- ---- ---- 419.80 -3.20 423.00 2500 ---- ---- ---- ---- 423.70 -3.30 427.00 2505 ---- ---- ---- ---- 427.70 -3.30 431.00 2510 ---- ---- ---- ---- 431.70 -3.20 434.90 2515 ---- ---- ---- ---- 435.60 -3.30 438.90 2520 ---- ---- ---- ---- 439.60 -3.30 442.90 2525 ---- ---- ---- ---- 443.60 -3.30 446.90 2530 ---- ---- ---- ---- 447.60 -3.30 450.90 2540 ---- ---- ---- ---- 455.60 -3.40 459.00 2550 ---- ---- ---- ---- 463.70 -3.30 467.00 2560 ---- ---- ---- ---- 471.80 -3.40 475.20 2570 ---- ---- ---- ---- 479.90 -3.40 483.30 2575 ---- ---- ---- ---- 484.00 -3.40 487.40 2580 ---- ---- ---- ---- 488.10 -3.40 491.50 2590 ---- ---- ---- ---- 496.30 -3.40 499.70 2600 ---- ---- ---- ---- 504.50 -3.40 507.90 2610 ---- ---- ---- ---- 512.80 -3.40 516.20 2625 ---- ---- ---- ---- 525.20 -3.50 528.70 2650 ---- ---- ---- ---- 546.10 -3.50 549.60 2675 ---- ---- ---- ---- 567.20 -3.50 570.70 2700 ---- ---- ---- ---- 588.40 -3.60 592.00 2725 ---- ---- ---- ---- 609.80 -3.60 613.40 2750 ---- ---- ---- ---- 631.40 -3.60 635.00 2775 ---- ---- ---- ---- 653.00 -3.70 656.70 2800 ---- ---- ---- ---- 674.90 -3.70 678.60 OG DEC27 Gold Option PUT 1375 ---- ---- ---- ---- 23.10 -.40 23.50 1400 ---- ---- ---- ---- 25.20 -.40 25.60 1425 ---- ---- ---- ---- 27.40 -.50 27.90 1450 ---- ---- ---- ---- 29.80 -.50 30.30 1475 ---- ---- ---- ---- 32.30 -.50 32.80 1500 ---- ---- ---- ---- 35.00 -.50 35.50 1525 ---- ---- ---- ---- 37.80 -.60 38.40 1550 ---- ---- ---- ---- 40.80 -.60 41.40 1570 ---- ---- ---- ---- 43.30 -.70 44.00 1575 ---- ---- ---- ---- 44.00 -.60 44.60 1580 ---- ---- ---- ---- 44.60 -.70 45.30 1590 ---- ---- ---- ---- 46.00 -.60 46.60 1600 ---- ---- ---- ---- 47.30 -.70 48.00 1610 ---- ---- ---- ---- 48.70 -.70 49.40 1620 ---- ---- ---- ---- 50.10 -.80 50.90 1625 ---- ---- ---- ---- 50.80 -.80 51.60 1630 ---- ---- ---- ---- 51.60 -.70 52.30 1640 ---- ---- ---- ---- 53.10 -.70 53.80 1650 ---- ---- ---- ---- 54.60 -.80 55.40 1660 ---- ---- ---- ---- 56.10 -.80 56.90 1670 ---- ---- ---- ---- 57.70 -.80 58.50 1675 ---- ---- ---- ---- 58.50 -.80 59.30 1680 ---- ---- ---- ---- 59.30 -.80 60.10 1685 ---- ---- ---- ---- 60.10 -.90 61.00 1690 ---- ---- ---- ---- 60.90 -.90 61.80 1695 ---- ---- ---- ---- 61.80 -.80 62.60 1700 ---- ---- ---- ---- 62.60 -.90 63.50 1705 ---- ---- ---- ---- 63.40 -1.00 64.40 1710 ---- ---- ---- ---- 64.30 -.90 65.20 1715 ---- ---- ---- ---- 65.20 -.90 66.10 1720 ---- ---- ---- ---- 66.00 -1.00 67.00 1725 ---- ---- ---- ---- 66.90 -1.00 67.90 1730 ---- ---- ---- ---- 67.80 -1.00 68.80 1735 ---- ---- ---- ---- 68.70 -1.00 69.70 1740 ---- ---- ---- ---- 69.60 -1.00 70.60 1745 ---- ---- ---- ---- 70.50 -1.00 71.50 1750 ---- ---- ---- ---- 71.50 -1.00 72.50 1755 ---- ---- ---- ---- 72.40 -1.00 73.40 1760 ---- ---- ---- ---- 73.30 -1.10 74.40 1765 ---- ---- ---- ---- 74.30 -1.00 75.30 1770 ---- ---- ---- ---- 75.30 -1.00 76.30 1775 ---- ---- ---- ---- 76.20 -1.10 77.30 1780 ---- ---- ---- ---- 77.20 -1.10 78.30 1785 ---- ---- ---- ---- 78.20 -1.10 79.30 1790 ---- ---- ---- ---- 79.20 -1.10 80.30 1795 ---- ---- ---- ---- 80.20 -1.10 81.30 1800 ---- ---- ---- ---- 81.20 -1.20 82.40 1805 ---- ---- ---- ---- 82.30 -1.10 83.40 1810 ---- ---- ---- ---- 83.30 -1.10 84.40 1815 ---- ---- ---- ---- 84.30 -1.20 85.50 1820 ---- ---- ---- ---- 85.40 -1.20 86.60 1825 ---- ---- ---- ---- 86.50 -1.10 87.60 1830 ---- ---- ---- ---- 87.50 -1.20 88.70 1835 ---- ---- ---- ---- 88.60 -1.20 89.80 1840 ---- ---- ---- ---- 89.70 -1.20 90.90 1845 ---- ---- ---- ---- 90.80 -1.30 92.10 1850 ---- ---- ---- ---- 91.90 -1.30 93.20 1855 ---- ---- ---- ---- 93.10 -1.20 94.30 1860 ---- ---- ---- ---- 94.20 -1.30 95.50 1865 ---- ---- ---- ---- 95.40 -1.20 96.60 1870 ---- ---- ---- ---- 96.50 -1.30 97.80 1875 ---- ---- ---- ---- 97.70 -1.30 99.00 1880 ---- ---- ---- ---- 98.90 -1.30 100.20 1885 ---- ---- ---- ---- 100.00 -1.40 101.40 1890 ---- ---- ---- ---- 101.20 -1.40 102.60 1895 ---- ---- ---- ---- 102.40 -1.40 103.80 1900 ---- ---- ---- ---- 103.70 -1.30 105.00 1905 ---- ---- ---- ---- 104.90 -1.40 106.30 1910 ---- ---- ---- ---- 106.10 -1.40 107.50 1915 ---- ---- ---- ---- 107.40 -1.40 108.80 1920 ---- ---- ---- ---- 108.60 -1.50 110.10 1925 ---- ---- ---- ---- 109.90 -1.50 111.40 1930 ---- ---- ---- ---- 111.20 -1.50 112.70 1935 ---- ---- ---- ---- 112.50 -1.50 114.00 1940 ---- ---- ---- ---- 113.80 -1.50 115.30 1945 ---- ---- ---- ---- 115.10 -1.50 116.60 1950 ---- ---- ---- ---- 116.50 -1.50 118.00 1955 ---- ---- ---- ---- 117.80 -1.50 119.30 1960 ---- ---- ---- ---- 119.10 -1.60 120.70 1965 ---- ---- ---- ---- 120.50 -1.60 122.10 1970 ---- ---- ---- ---- 121.90 -1.60 123.50 1975 ---- ---- ---- ---- 123.30 -1.60 124.90 1980 ---- ---- ---- ---- 124.70 -1.60 126.30 1985 ---- ---- ---- ---- 126.20 -1.60 127.80 1990 ---- ---- ---- ---- 127.60 -1.60 129.20 1995 ---- ---- ---- ---- 129.10 -1.60 130.70 2000 ---- ---- ---- ---- 130.60 -1.60 132.20 2005 ---- ---- ---- ---- 132.10 -1.70 133.80 2010 ---- ---- ---- ---- 133.70 -1.60 135.30 2015 ---- ---- ---- ---- 135.20 -1.70 136.90 2020 ---- ---- ---- ---- 136.80 -1.70 138.50 2025 ---- ---- ---- ---- 138.40 -1.80 140.20 2030 ---- ---- ---- ---- 140.10 -1.70 141.80 2035 ---- ---- ---- ---- 141.70 -1.80 143.50 2040 ---- ---- ---- ---- 143.40 -1.80 145.20 2045 ---- ---- ---- ---- 145.20 -1.80 147.00 2050 ---- ---- ---- ---- 146.90 -1.80 148.70 2055 ---- ---- ---- ---- 148.70 -1.90 150.60 2060 ---- ---- ---- ---- 150.60 -1.80 152.40 2065 ---- ---- ---- ---- 152.40 -1.90 154.30 2070 ---- ---- ---- ---- 154.30 -1.90 156.20 2075 ---- ---- ---- ---- 156.20 -1.90 158.10 2080 ---- ---- ---- ---- 158.20 -1.90 160.10 2085 ---- ---- ---- ---- 160.20 -1.90 162.10 2090 ---- ---- ---- ---- 162.20 -1.90 164.10 2095 ---- ---- ---- ---- 164.30 -1.90 166.20 2100 ---- ---- ---- ---- 166.40 -1.90 168.30 2105 ---- ---- ---- ---- 168.50 -2.00 170.50 2110 ---- ---- ---- ---- 170.70 -2.00 172.70 2115 ---- ---- ---- ---- 172.90 -2.00 174.90 2120 ---- ---- ---- ---- 175.10 -2.10 177.20 2125 ---- ---- ---- ---- 177.40 -2.10 179.50 2130 ---- ---- ---- ---- 179.70 -2.10 181.80 2135 ---- ---- ---- ---- 182.10 -2.10 184.20 2140 ---- ---- ---- ---- 184.50 -2.10 186.60 2145 ---- ---- ---- ---- 186.90 -2.10 189.00 2150 ---- ---- ---- ---- 189.40 -2.10 191.50 2155 ---- ---- ---- ---- 191.90 -2.10 194.00 2160 ---- ---- ---- ---- 194.40 -2.10 196.50 2165 ---- ---- ---- ---- 197.00 -2.10 199.10 2170 ---- ---- ---- ---- 199.50 -2.20 201.70 2175 ---- ---- ---- ---- 202.20 -2.20 204.40 2180 ---- ---- ---- ---- 204.80 -2.30 207.10 2185 ---- ---- ---- ---- 207.50 -2.30 209.80 2190 ---- ---- ---- ---- 210.30 -2.20 212.50 2195 ---- ---- ---- ---- 213.00 -2.30 215.30 2200 ---- ---- ---- ---- 215.80 -2.30 218.10 2205 ---- ---- ---- ---- 218.70 -2.30 221.00 2210 ---- ---- ---- ---- 221.50 -2.30 223.80 2215 ---- ---- ---- ---- 224.40 -2.30 226.70 2220 ---- ---- ---- ---- 227.30 -2.40 229.70 2225 ---- ---- ---- ---- 230.30 -2.30 232.60 2230 ---- ---- ---- ---- 233.30 -2.30 235.60 2235 ---- ---- ---- ---- 236.30 -2.40 238.70 2240 ---- ---- ---- ---- 239.30 -2.40 241.70 2245 ---- ---- ---- ---- 242.40 -2.40 244.80 2250 ---- ---- ---- ---- 245.50 -2.40 247.90 2255 ---- ---- ---- ---- 248.60 -2.40 251.00 2260 ---- ---- ---- ---- 251.80 -2.40 254.20 2265 ---- ---- ---- ---- 254.90 -2.50 257.40 2270 ---- ---- ---- ---- 258.10 -2.50 260.60 2275 ---- ---- ---- ---- 261.40 -2.40 263.80 2280 ---- ---- ---- ---- 264.60 -2.50 267.10 2285 ---- ---- ---- ---- 267.90 -2.50 270.40 2290 ---- ---- ---- ---- 271.20 -2.50 273.70 2295 ---- ---- ---- ---- 274.50 -2.50 277.00 2300 ---- ---- ---- ---- 277.80 -2.60 280.40 2305 ---- ---- ---- ---- 281.20 -2.50 283.70 2310 ---- ---- ---- ---- 284.50 -2.60 287.10 2315 ---- ---- ---- ---- 287.90 -2.60 290.50 2320 ---- ---- ---- ---- 291.30 -2.60 293.90 2325 ---- ---- ---- ---- 294.80 -2.60 297.40 2330 ---- ---- ---- ---- 298.20 -2.60 300.80 2335 ---- ---- ---- ---- 301.70 -2.60 304.30 2340 ---- ---- ---- ---- 305.20 -2.60 307.80 2345 ---- ---- ---- ---- 308.60 -2.70 311.30 2350 ---- ---- ---- ---- 312.20 -2.60 314.80 2355 ---- ---- ---- ---- 315.70 -2.70 318.40 2360 ---- ---- ---- ---- 319.20 -2.70 321.90 2365 ---- ---- ---- ---- 322.80 -2.70 325.50 2370 ---- ---- ---- ---- 326.30 -2.70 329.00 2375 ---- ---- ---- ---- 329.90 -2.70 332.60 2380 ---- ---- ---- ---- 333.50 -2.70 336.20 2385 ---- ---- ---- ---- 337.10 -2.80 339.90 2390 ---- ---- ---- ---- 340.70 -2.80 343.50 2395 ---- ---- ---- ---- 344.40 -2.70 347.10 2400 ---- ---- ---- ---- 348.00 -2.80 350.80 2405 ---- ---- ---- ---- 351.70 -2.70 354.40 2410 ---- ---- ---- ---- 355.30 -2.80 358.10 2415 ---- ---- ---- ---- 359.00 -2.80 361.80 2420 ---- ---- ---- ---- 362.70 -2.80 365.50 2425 ---- ---- ---- ---- 366.40 -2.80 369.20 2430 ---- ---- ---- ---- 370.10 -2.80 372.90 2435 ---- ---- ---- ---- 373.80 -2.90 376.70 2440 ---- ---- ---- ---- 377.60 -2.80 380.40 2445 ---- ---- ---- ---- 381.30 -2.80 384.10 2450 ---- ---- ---- ---- 385.00 -2.90 387.90 2455 ---- ---- ---- ---- 388.80 -2.90 391.70 2460 ---- ---- ---- ---- 392.60 -2.80 395.40 2465 ---- ---- ---- ---- 396.30 -2.90 399.20 2470 ---- ---- ---- ---- 400.10 -2.90 403.00 2475 ---- ---- ---- ---- 403.90 -2.90 406.80 2480 ---- ---- ---- ---- 407.70 -2.90 410.60 2485 ---- ---- ---- ---- 411.50 -3.00 414.50 2490 ---- ---- ---- ---- 415.40 -2.90 418.30 2495 ---- ---- ---- ---- 419.20 -2.90 422.10 2500 ---- ---- ---- ---- 423.00 -3.00 426.00 2505 ---- ---- ---- ---- 426.90 -2.90 429.80 2510 ---- ---- ---- ---- 430.70 -3.00 433.70 2515 ---- ---- ---- ---- 434.60 -3.00 437.60 2520 ---- ---- ---- ---- 438.50 -3.00 441.50 2525 ---- ---- ---- ---- 442.40 -3.00 445.40 2530 ---- ---- ---- ---- 446.30 -3.00 449.30 2535 ---- ---- ---- ---- 450.20 -3.00 453.20 2540 ---- ---- ---- ---- 454.10 -3.00 457.10 2550 ---- ---- ---- ---- 461.90 -3.10 465.00 2560 ---- ---- ---- ---- 469.80 -3.10 472.90 2570 ---- ---- ---- ---- 477.70 -3.10 480.80 2575 ---- ---- ---- ---- 481.70 -3.10 484.80 2580 ---- ---- ---- ---- 485.70 -3.10 488.80 2590 ---- ---- ---- ---- 493.70 -3.10 496.80 2600 ---- ---- ---- ---- 501.70 -3.10 504.80 2610 ---- ---- ---- ---- 509.70 -3.20 512.90 2620 ---- ---- ---- ---- 517.80 -3.20 521.00 2625 ---- ---- ---- ---- 521.90 -3.20 525.10 2630 ---- ---- ---- ---- 526.00 -3.10 529.10 2650 ---- ---- ---- ---- 542.30 -3.20 545.50 2675 ---- ---- ---- ---- 562.80 -3.30 566.10 2700 ---- ---- ---- ---- 583.60 -3.30 586.90 2725 ---- ---- ---- ---- 604.50 -3.30 607.80 2750 ---- ---- ---- ---- 625.60 -3.30 628.90 2775 ---- ---- ---- ---- 646.80 -3.40 650.20 2800 ---- ---- ---- ---- 668.20 -3.40 671.60 2825 ---- ---- ---- ---- 689.70 -3.40 693.10 OG JUN28 Gold Option PUT 1400 ---- ---- ---- ---- 30.60 -.40 31.00 1425 ---- ---- ---- ---- 33.10 -.40 33.50 1450 ---- ---- ---- ---- 35.70 -.50 36.20 1475 ---- ---- ---- ---- 38.40 -.50 38.90 1500 ---- ---- ---- ---- 41.30 -.60 41.90 1525 ---- ---- ---- ---- 44.30 -.60 44.90 1550 ---- ---- ---- ---- 47.50 -.70 48.20 1575 ---- ---- ---- ---- 50.90 -.70 51.60 1580 ---- ---- ---- ---- 51.60 -.70 52.30 1590 ---- ---- ---- ---- 53.00 -.70 53.70 1600 ---- ---- ---- ---- 54.50 -.70 55.20 1610 ---- ---- ---- ---- 55.90 -.70 56.60 1620 ---- ---- ---- ---- 57.40 -.80 58.20 1625 ---- ---- ---- ---- 58.20 -.70 58.90 1630 ---- ---- ---- ---- 58.90 -.80 59.70 1640 ---- ---- ---- ---- 60.50 -.80 61.30 1650 ---- ---- ---- ---- 62.10 -.80 62.90 1660 ---- ---- ---- ---- 63.70 -.80 64.50 1670 ---- ---- ---- ---- 65.30 -.80 66.10 1675 ---- ---- ---- ---- 66.10 -.90 67.00 1680 ---- ---- ---- ---- 67.00 -.80 67.80 1685 ---- ---- ---- ---- 67.80 -.90 68.70 1690 ---- ---- ---- ---- 68.70 -.80 69.50 1695 ---- ---- ---- ---- 69.50 -.90 70.40 1700 ---- ---- ---- ---- 70.40 -.90 71.30 1705 ---- ---- ---- ---- 71.30 -.90 72.20 1710 ---- ---- ---- ---- 72.20 -.90 73.10 1715 ---- ---- ---- ---- 73.10 -.90 74.00 1720 ---- ---- ---- ---- 74.00 -.90 74.90 1725 ---- ---- ---- ---- 74.90 -.90 75.80 1730 ---- ---- ---- ---- 75.80 -.90 76.70 1735 ---- ---- ---- ---- 76.70 -1.00 77.70 1740 ---- ---- ---- ---- 77.60 -1.00 78.60 1745 ---- ---- ---- ---- 78.60 -1.00 79.60 1750 ---- ---- ---- ---- 79.50 -1.00 80.50 1755 ---- ---- ---- ---- 80.50 -1.00 81.50 1760 ---- ---- ---- ---- 81.50 -1.00 82.50 1765 ---- ---- ---- ---- 82.40 -1.00 83.40 1770 ---- ---- ---- ---- 83.40 -1.00 84.40 1775 ---- ---- ---- ---- 84.40 -1.00 85.40 1780 ---- ---- ---- ---- 85.40 -1.00 86.40 1785 ---- ---- ---- ---- 86.40 -1.10 87.50 1790 ---- ---- ---- ---- 87.40 -1.10 88.50 1795 ---- ---- ---- ---- 88.50 -1.00 89.50 1800 ---- ---- ---- ---- 89.50 -1.10 90.60 1805 ---- ---- ---- ---- 90.50 -1.10 91.60 1810 ---- ---- ---- ---- 91.60 -1.10 92.70 1815 ---- ---- ---- ---- 92.60 -1.20 93.80 1820 ---- ---- ---- ---- 93.70 -1.10 94.80 1825 ---- ---- ---- ---- 94.80 -1.10 95.90 1830 ---- ---- ---- ---- 95.90 -1.10 97.00 1835 ---- ---- ---- ---- 97.00 -1.10 98.10 1840 ---- ---- ---- ---- 98.10 -1.20 99.30 1845 ---- ---- ---- ---- 99.20 -1.20 100.40 1850 ---- ---- ---- ---- 100.30 -1.20 101.50 1855 ---- ---- ---- ---- 101.50 -1.20 102.70 1860 ---- ---- ---- ---- 102.60 -1.20 103.80 1865 ---- ---- ---- ---- 103.80 -1.20 105.00 1870 ---- ---- ---- ---- 104.90 -1.30 106.20 1875 ---- ---- ---- ---- 106.10 -1.20 107.30 1880 ---- ---- ---- ---- 107.30 -1.20 108.50 1885 ---- ---- ---- ---- 108.50 -1.20 109.70 1890 ---- ---- ---- ---- 109.70 -1.20 110.90 1895 ---- ---- ---- ---- 110.90 -1.30 112.20 1900 ---- ---- ---- ---- 112.10 -1.30 113.40 1905 ---- ---- ---- ---- 113.30 -1.30 114.60 1910 ---- ---- ---- ---- 114.60 -1.30 115.90 1915 ---- ---- ---- ---- 115.80 -1.40 117.20 1920 ---- ---- ---- ---- 117.10 -1.30 118.40 1925 ---- ---- ---- ---- 118.30 -1.40 119.70 1930 ---- ---- ---- ---- 119.60 -1.40 121.00 1935 ---- ---- ---- ---- 120.90 -1.40 122.30 1940 ---- ---- ---- ---- 122.20 -1.40 123.60 1945 ---- ---- ---- ---- 123.50 -1.40 124.90 1950 ---- ---- ---- ---- 124.80 -1.50 126.30 1955 ---- ---- ---- ---- 126.20 -1.40 127.60 1960 ---- ---- ---- ---- 127.50 -1.50 129.00 1965 ---- ---- ---- ---- 128.90 -1.40 130.30 1970 ---- ---- ---- ---- 130.20 -1.50 131.70 1975 ---- ---- ---- ---- 131.60 -1.50 133.10 1980 ---- ---- ---- ---- 133.00 -1.50 134.50 1985 ---- ---- ---- ---- 134.40 -1.50 135.90 1990 ---- ---- ---- ---- 135.90 -1.50 137.40 1995 ---- ---- ---- ---- 137.30 -1.60 138.90 2000 ---- ---- ---- ---- 138.80 -1.50 140.30 2005 ---- ---- ---- ---- 140.30 -1.50 141.80 2010 ---- ---- ---- ---- 141.80 -1.60 143.40 2015 ---- ---- ---- ---- 143.30 -1.60 144.90 2020 ---- ---- ---- ---- 144.90 -1.60 146.50 2025 ---- ---- ---- ---- 146.40 -1.70 148.10 2030 ---- ---- ---- ---- 148.10 -1.60 149.70 2035 ---- ---- ---- ---- 149.70 -1.70 151.40 2040 ---- ---- ---- ---- 151.40 -1.60 153.00 2045 ---- ---- ---- ---- 153.10 -1.60 154.70 2050 ---- ---- ---- ---- 154.80 -1.70 156.50 2055 ---- ---- ---- ---- 156.50 -1.80 158.30 2060 ---- ---- ---- ---- 158.30 -1.80 160.10 2065 ---- ---- ---- ---- 160.10 -1.80 161.90 2070 ---- ---- ---- ---- 162.00 -1.80 163.80 2075 ---- ---- ---- ---- 163.90 -1.80 165.70 2080 ---- ---- ---- ---- 165.80 -1.80 167.60 2085 ---- ---- ---- ---- 167.70 -1.90 169.60 2090 ---- ---- ---- ---- 169.70 -1.90 171.60 2095 ---- ---- ---- ---- 171.70 -1.90 173.60 2100 ---- ---- ---- ---- 173.80 -1.80 175.60 2105 ---- ---- ---- ---- 175.90 -1.80 177.70 2110 ---- ---- ---- ---- 178.00 -1.90 179.90 2115 ---- ---- ---- ---- 180.10 -1.90 182.00 2120 ---- ---- ---- ---- 182.30 -1.90 184.20 2125 ---- ---- ---- ---- 184.60 -1.90 186.50 2130 ---- ---- ---- ---- 186.80 -1.90 188.70 2135 ---- ---- ---- ---- 189.10 -1.90 191.00 2140 ---- ---- ---- ---- 191.40 -1.90 193.30 2145 ---- ---- ---- ---- 193.70 -2.00 195.70 2150 ---- ---- ---- ---- 196.10 -2.00 198.10 2155 ---- ---- ---- ---- 198.50 -2.00 200.50 2160 ---- ---- ---- ---- 200.90 -2.00 202.90 2165 ---- ---- ---- ---- 203.30 -2.10 205.40 2170 ---- ---- ---- ---- 205.80 -2.10 207.90 2175 ---- ---- ---- ---- 208.30 -2.10 210.40 2180 ---- ---- ---- ---- 210.80 -2.10 212.90 2185 ---- ---- ---- ---- 213.40 -2.10 215.50 2190 ---- ---- ---- ---- 216.00 -2.10 218.10 2195 ---- ---- ---- ---- 218.60 -2.20 220.80 2200 ---- ---- ---- ---- 221.30 -2.10 223.40 2205 ---- ---- ---- ---- 224.00 -2.10 226.10 2210 ---- ---- ---- ---- 226.70 -2.20 228.90 2215 ---- ---- ---- ---- 229.40 -2.20 231.60 2220 ---- ---- ---- ---- 232.20 -2.20 234.40 2225 ---- ---- ---- ---- 235.00 -2.20 237.20 2230 ---- ---- ---- ---- 237.90 -2.20 240.10 2235 ---- ---- ---- ---- 240.80 -2.20 243.00 2240 ---- ---- ---- ---- 243.70 -2.20 245.90 2245 ---- ---- ---- ---- 246.60 -2.20 248.80 2250 ---- ---- ---- ---- 249.60 -2.20 251.80 2255 ---- ---- ---- ---- 252.60 -2.20 254.80 2260 ---- ---- ---- ---- 255.60 -2.30 257.90 2265 ---- ---- ---- ---- 258.70 -2.30 261.00 2270 ---- ---- ---- ---- 261.80 -2.30 264.10 2275 ---- ---- ---- ---- 264.90 -2.30 267.20 2280 ---- ---- ---- ---- 268.00 -2.40 270.40 2285 ---- ---- ---- ---- 271.20 -2.40 273.60 2290 ---- ---- ---- ---- 274.40 -2.40 276.80 2295 ---- ---- ---- ---- 277.60 -2.40 280.00 2300 ---- ---- ---- ---- 280.90 -2.40 283.30 2305 ---- ---- ---- ---- 284.20 -2.40 286.60 2310 ---- ---- ---- ---- 287.50 -2.40 289.90 2315 ---- ---- ---- ---- 290.80 -2.40 293.20 2320 ---- ---- ---- ---- 294.20 -2.40 296.60 2325 ---- ---- ---- ---- 297.60 -2.40 300.00 2330 ---- ---- ---- ---- 301.00 -2.40 303.40 2335 ---- ---- ---- ---- 304.40 -2.40 306.80 2340 ---- ---- ---- ---- 307.80 -2.50 310.30 2345 ---- ---- ---- ---- 311.30 -2.50 313.80 2350 ---- ---- ---- ---- 314.80 -2.50 317.30 2355 ---- ---- ---- ---- 318.30 -2.50 320.80 2360 ---- ---- ---- ---- 321.80 -2.50 324.30 2365 ---- ---- ---- ---- 325.30 -2.60 327.90 2370 ---- ---- ---- ---- 328.90 -2.50 331.40 2375 ---- ---- ---- ---- 332.50 -2.50 335.00 2380 ---- ---- ---- ---- 336.10 -2.50 338.60 2385 ---- ---- ---- ---- 339.70 -2.50 342.20 2390 ---- ---- ---- ---- 343.30 -2.60 345.90 2395 ---- ---- ---- ---- 346.90 -2.60 349.50 2400 ---- ---- ---- ---- 350.60 -2.60 353.20 2405 ---- ---- ---- ---- 354.30 -2.60 356.90 2410 ---- ---- ---- ---- 358.00 -2.60 360.60 2415 ---- ---- ---- ---- 361.70 -2.60 364.30 2420 ---- ---- ---- ---- 365.40 -2.60 368.00 2425 ---- ---- ---- ---- 369.10 -2.60 371.70 2430 ---- ---- ---- ---- 372.80 -2.70 375.50 2435 ---- ---- ---- ---- 376.60 -2.60 379.20 2440 ---- ---- ---- ---- 380.40 -2.60 383.00 2445 ---- ---- ---- ---- 384.10 -2.70 386.80 2450 ---- ---- ---- ---- 387.90 -2.70 390.60 2455 ---- ---- ---- ---- 391.70 -2.70 394.40 2460 ---- ---- ---- ---- 395.50 -2.70 398.20 2465 ---- ---- ---- ---- 399.40 -2.60 402.00 2470 ---- ---- ---- ---- 403.20 -2.70 405.90 2475 ---- ---- ---- ---- 407.00 -2.70 409.70 2480 ---- ---- ---- ---- 410.90 -2.70 413.60 2485 ---- ---- ---- ---- 414.70 -2.80 417.50 2490 ---- ---- ---- ---- 418.60 -2.70 421.30 2495 ---- ---- ---- ---- 422.50 -2.70 425.20 2500 ---- ---- ---- ---- 426.40 -2.70 429.10 2505 ---- ---- ---- ---- 430.30 -2.70 433.00 2510 ---- ---- ---- ---- 434.20 -2.70 436.90 2515 ---- ---- ---- ---- 438.10 -2.80 440.90 2520 ---- ---- ---- ---- 442.00 -2.80 444.80 2525 ---- ---- ---- ---- 446.00 -2.70 448.70 2530 ---- ---- ---- ---- 449.90 -2.80 452.70 2535 ---- ---- ---- ---- 453.90 -2.80 456.70 2540 ---- ---- ---- ---- 457.80 -2.80 460.60 2545 ---- ---- ---- ---- 461.80 -2.80 464.60 2550 ---- ---- ---- ---- 465.80 -2.80 468.60 2560 ---- ---- ---- ---- 473.80 -2.80 476.60 2570 ---- ---- ---- ---- 481.80 -2.80 484.60 2575 ---- ---- ---- ---- 485.80 -2.90 488.70 2580 ---- ---- ---- ---- 489.90 -2.80 492.70 2590 ---- ---- ---- ---- 498.00 -2.80 500.80 2600 ---- ---- ---- ---- 506.10 -2.80 508.90 2610 ---- ---- ---- ---- 514.20 -2.90 517.10 2620 ---- ---- ---- ---- 522.40 -2.90 525.30 2625 ---- ---- ---- ---- 526.50 -2.90 529.40 2630 ---- ---- ---- ---- 530.60 -2.90 533.50 2640 ---- ---- ---- ---- 538.90 -2.90 541.80 2650 ---- ---- ---- ---- 547.10 -3.00 550.10 2675 ---- ---- ---- ---- 567.90 -3.00 570.90 2700 ---- ---- ---- ---- 588.90 -3.00 591.90 2725 ---- ---- ---- ---- 610.00 -3.10 613.10 2750 ---- ---- ---- ---- 631.30 -3.10 634.40 2775 ---- ---- ---- ---- 652.80 -3.00 655.80 2800 ---- ---- ---- ---- 674.40 -3.00 677.40 2825 ---- ---- ---- ---- 696.10 -3.10 699.20 OG DEC28 Gold Option PUT 1625 ---- ---- ---- ---- 64.50 -.80 65.30 1650 ---- ---- ---- ---- 68.60 -.70 69.30 1675 ---- ---- ---- ---- 72.70 -.90 73.60 1700 ---- ---- ---- ---- 77.10 -.90 78.00 1725 ---- ---- ---- ---- 81.70 -.90 82.60 1750 ---- ---- ---- ---- 86.40 -.90 87.30 1775 ---- ---- ---- ---- 91.30 -1.00 92.30 1800 ---- ---- ---- ---- 96.40 -1.10 97.50 1820 ---- ---- ---- ---- 100.70 -1.10 101.80 1825 ---- ---- ---- ---- 101.80 -1.10 102.90 1830 ---- ---- ---- ---- 102.90 -1.10 104.00 1840 ---- ---- ---- ---- 105.10 -1.10 106.20 1850 ---- ---- ---- ---- 107.30 -1.10 108.40 1860 ---- ---- ---- ---- 109.60 -1.10 110.70 1870 ---- ---- ---- ---- 111.90 -1.20 113.10 1875 ---- ---- ---- ---- 113.10 -1.10 114.20 1880 ---- ---- ---- ---- 114.20 -1.20 115.40 1890 ---- ---- ---- ---- 116.60 -1.20 117.80 1900 ---- ---- ---- ---- 119.00 -1.30 120.30 1910 ---- ---- ---- ---- 121.50 -1.20 122.70 1915 ---- ---- ---- ---- 122.70 -1.30 124.00 1920 ---- ---- ---- ---- 124.00 -1.30 125.30 1925 ---- ---- ---- ---- 125.20 -1.30 126.50 1930 ---- ---- ---- ---- 126.50 -1.30 127.80 1935 ---- ---- ---- ---- 127.80 -1.30 129.10 1940 ---- ---- ---- ---- 129.10 -1.30 130.40 1945 ---- ---- ---- ---- 130.40 -1.30 131.70 1950 ---- ---- ---- ---- 131.70 -1.30 133.00 1955 ---- ---- ---- ---- 133.00 -1.30 134.30 1960 ---- ---- ---- ---- 134.30 -1.40 135.70 1965 ---- ---- ---- ---- 135.60 -1.40 137.00 1970 ---- ---- ---- ---- 137.00 -1.40 138.40 1975 ---- ---- ---- ---- 138.30 -1.40 139.70 1980 ---- ---- ---- ---- 139.70 -1.40 141.10 1985 ---- ---- ---- ---- 141.10 -1.40 142.50 1990 ---- ---- ---- ---- 142.50 -1.40 143.90 1995 ---- ---- ---- ---- 143.90 -1.40 145.30 2000 ---- ---- ---- ---- 145.30 -1.40 146.70 2005 ---- ---- ---- ---- 146.70 -1.50 148.20 2010 ---- ---- ---- ---- 148.20 -1.50 149.70 2015 ---- ---- ---- ---- 149.60 -1.50 151.10 2020 ---- ---- ---- ---- 151.10 -1.50 152.60 2025 ---- ---- ---- ---- 152.60 -1.60 154.20 2030 ---- ---- ---- ---- 154.20 -1.50 155.70 2035 ---- ---- ---- ---- 155.70 -1.60 157.30 2040 ---- ---- ---- ---- 157.30 -1.50 158.80 2045 ---- ---- ---- ---- 158.90 -1.60 160.50 2050 ---- ---- ---- ---- 160.50 -1.60 162.10 2055 ---- ---- ---- ---- 162.20 -1.60 163.80 2060 ---- ---- ---- ---- 163.80 -1.70 165.50 2065 ---- ---- ---- ---- 165.60 -1.60 167.20 2070 ---- ---- ---- ---- 167.30 -1.60 168.90 2075 ---- ---- ---- ---- 169.10 -1.60 170.70 2080 ---- ---- ---- ---- 170.90 -1.70 172.60 2085 ---- ---- ---- ---- 172.70 -1.70 174.40 2090 ---- ---- ---- ---- 174.60 -1.70 176.30 2095 ---- ---- ---- ---- 176.50 -1.70 178.20 2100 ---- ---- ---- ---- 178.50 -1.70 180.20 2105 ---- ---- ---- ---- 180.40 -1.80 182.20 2110 ---- ---- ---- ---- 182.40 -1.80 184.20 2115 ---- ---- ---- ---- 184.50 -1.70 186.20 2120 ---- ---- ---- ---- 186.50 -1.80 188.30 2125 ---- ---- ---- ---- 188.60 -1.80 190.40 2130 ---- ---- ---- ---- 190.80 -1.80 192.60 2135 ---- ---- ---- ---- 193.00 -1.80 194.80 2140 ---- ---- ---- ---- 195.20 -1.80 197.00 2145 ---- ---- ---- ---- 197.40 -1.80 199.20 2150 ---- ---- ---- ---- 199.70 -1.80 201.50 2155 ---- ---- ---- ---- 202.00 -1.80 203.80 2160 ---- ---- ---- ---- 204.30 -1.90 206.20 2165 ---- ---- ---- ---- 206.70 -1.80 208.50 2170 ---- ---- ---- ---- 209.00 -1.90 210.90 2175 ---- ---- ---- ---- 211.50 -1.90 213.40 2180 ---- ---- ---- ---- 213.90 -1.90 215.80 2185 ---- ---- ---- ---- 216.40 -1.90 218.30 2190 ---- ---- ---- ---- 218.90 -1.90 220.80 2195 ---- ---- ---- ---- 221.40 -2.00 223.40 2200 ---- ---- ---- ---- 223.90 -2.00 225.90 2205 ---- ---- ---- ---- 226.50 -2.00 228.50 2210 ---- ---- ---- ---- 229.20 -2.00 231.20 2215 ---- ---- ---- ---- 231.80 -2.00 233.80 2220 ---- ---- ---- ---- 234.50 -2.00 236.50 2225 ---- ---- ---- ---- 237.20 -2.00 239.20 2230 ---- ---- ---- ---- 239.90 -2.10 242.00 2235 ---- ---- ---- ---- 242.70 -2.10 244.80 2240 ---- ---- ---- ---- 245.50 -2.10 247.60 2245 ---- ---- ---- ---- 248.30 -2.10 250.40 2250 ---- ---- ---- ---- 251.20 -2.10 253.30 2255 ---- ---- ---- ---- 254.10 -2.10 256.20 2260 ---- ---- ---- ---- 257.00 -2.10 259.10 2265 ---- ---- ---- ---- 260.00 -2.10 262.10 2270 ---- ---- ---- ---- 263.00 -2.10 265.10 2275 ---- ---- ---- ---- 266.00 -2.20 268.20 2280 ---- ---- ---- ---- 269.10 -2.10 271.20 2285 ---- ---- ---- ---- 272.10 -2.20 274.30 2290 ---- ---- ---- ---- 275.30 -2.10 277.40 2295 ---- ---- ---- ---- 278.40 -2.20 280.60 2300 ---- ---- ---- ---- 281.60 -2.20 283.80 2305 ---- ---- ---- ---- 284.80 -2.20 287.00 2310 ---- ---- ---- ---- 288.00 -2.20 290.20 2315 ---- ---- ---- ---- 291.30 -2.20 293.50 2320 ---- ---- ---- ---- 294.50 -2.30 296.80 2325 ---- ---- ---- ---- 297.80 -2.30 300.10 2330 ---- ---- ---- ---- 301.20 -2.20 303.40 2335 ---- ---- ---- ---- 304.50 -2.30 306.80 2340 ---- ---- ---- ---- 307.90 -2.30 310.20 2345 ---- ---- ---- ---- 311.30 -2.30 313.60 2350 ---- ---- ---- ---- 314.70 -2.30 317.00 2355 ---- ---- ---- ---- 318.20 -2.30 320.50 2360 ---- ---- ---- ---- 321.60 -2.40 324.00 2365 ---- ---- ---- ---- 325.10 -2.30 327.40 2370 ---- ---- ---- ---- 328.60 -2.40 331.00 2375 ---- ---- ---- ---- 332.20 -2.30 334.50 2380 ---- ---- ---- ---- 335.70 -2.30 338.00 2385 ---- ---- ---- ---- 339.30 -2.30 341.60 2390 ---- ---- ---- ---- 342.80 -2.40 345.20 2395 ---- ---- ---- ---- 346.40 -2.40 348.80 2400 ---- ---- ---- ---- 350.00 -2.40 352.40 2405 ---- ---- ---- ---- 353.70 -2.40 356.10 2410 ---- ---- ---- ---- 357.30 -2.40 359.70 2415 ---- ---- ---- ---- 361.00 -2.40 363.40 2420 ---- ---- ---- ---- 364.70 -2.40 367.10 2425 ---- ---- ---- ---- 368.30 -2.50 370.80 2430 ---- ---- ---- ---- 372.10 -2.40 374.50 2435 ---- ---- ---- ---- 375.80 -2.40 378.20 2440 ---- ---- ---- ---- 379.50 -2.40 381.90 2445 ---- ---- ---- ---- 383.20 -2.50 385.70 2450 ---- ---- ---- ---- 387.00 -2.50 389.50 2455 ---- ---- ---- ---- 390.80 -2.40 393.20 2460 ---- ---- ---- ---- 394.60 -2.40 397.00 2465 ---- ---- ---- ---- 398.40 -2.40 400.80 2470 ---- ---- ---- ---- 402.20 -2.40 404.60 2475 ---- ---- ---- ---- 406.00 -2.50 408.50 2480 ---- ---- ---- ---- 409.80 -2.50 412.30 2485 ---- ---- ---- ---- 413.60 -2.50 416.10 2490 ---- ---- ---- ---- 417.50 -2.50 420.00 2495 ---- ---- ---- ---- 421.30 -2.50 423.80 2500 ---- ---- ---- ---- 425.20 -2.50 427.70 2505 ---- ---- ---- ---- 429.10 -2.50 431.60 2510 ---- ---- ---- ---- 433.00 -2.50 435.50 2515 ---- ---- ---- ---- 436.80 -2.60 439.40 2520 ---- ---- ---- ---- 440.70 -2.60 443.30 2525 ---- ---- ---- ---- 444.70 -2.50 447.20 2530 ---- ---- ---- ---- 448.60 -2.50 451.10 2535 ---- ---- ---- ---- 452.50 -2.60 455.10 2540 ---- ---- ---- ---- 456.40 -2.60 459.00 2545 ---- ---- ---- ---- 460.40 -2.60 463.00 2550 ---- ---- ---- ---- 464.40 -2.50 466.90 2555 ---- ---- ---- ---- 468.30 -2.60 470.90 2560 ---- ---- ---- ---- 472.30 -2.60 474.90 2565 ---- ---- ---- ---- 476.30 -2.60 478.90 2570 ---- ---- ---- ---- 480.30 -2.60 482.90 2575 ---- ---- ---- ---- 484.30 -2.60 486.90 2580 ---- ---- ---- ---- 488.30 -2.60 490.90 2590 ---- ---- ---- ---- 496.30 -2.60 498.90 2600 ---- ---- ---- ---- 504.40 -2.60 507.00 2610 ---- ---- ---- ---- 512.50 -2.60 515.10 2620 ---- ---- ---- ---- 520.60 -2.70 523.30 2625 ---- ---- ---- ---- 524.70 -2.70 527.40 2630 ---- ---- ---- ---- 528.80 -2.60 531.40 2640 ---- ---- ---- ---- 537.00 -2.60 539.60 2650 ---- ---- ---- ---- 545.20 -2.70 547.90 2660 ---- ---- ---- ---- 553.50 -2.60 556.10 2675 ---- ---- ---- ---- 565.90 -2.70 568.60 2700 ---- ---- ---- ---- 586.70 -2.80 589.50 2725 ---- ---- ---- ---- 607.80 -2.70 610.50 2750 ---- ---- ---- ---- 628.90 -2.80 631.70 2775 ---- ---- ---- ---- 650.30 -2.70 653.00 2800 ---- ---- ---- ---- 671.70 -2.80 674.50 2825 ---- ---- ---- ---- 693.30 -2.90 696.20 2850 ---- ---- ---- ---- 715.10 -2.80 717.90 OG JUN29 Gold Option PUT 1750 ---- ---- ---- ---- 93.10 -.90 94.00 1775 ---- ---- ---- ---- 98.10 -1.00 99.10 1800 ---- ---- ---- ---- 103.30 -1.00 104.30 1825 ---- ---- ---- ---- 108.70 -1.00 109.70 1850 ---- ---- ---- ---- 114.30 -1.10 115.40 1875 ---- ---- ---- ---- 120.10 -1.10 121.20 1900 ---- ---- ---- ---- 126.10 -1.10 127.20 1925 ---- ---- ---- ---- 132.30 -1.20 133.50 1930 ---- ---- ---- ---- 133.50 -1.30 134.80 1940 ---- ---- ---- ---- 136.10 -1.20 137.30 1950 ---- ---- ---- ---- 138.70 -1.30 140.00 1960 ---- ---- ---- ---- 141.30 -1.30 142.60 1970 ---- ---- ---- ---- 144.00 -1.30 145.30 1975 ---- ---- ---- ---- 145.30 -1.30 146.60 1980 ---- ---- ---- ---- 146.70 -1.30 148.00 1990 ---- ---- ---- ---- 149.40 -1.40 150.80 2000 ---- ---- ---- ---- 152.20 -1.40 153.60 2010 ---- ---- ---- ---- 155.00 -1.40 156.40 2020 ---- ---- ---- ---- 157.90 -1.50 159.40 2030 ---- ---- ---- ---- 160.90 -1.40 162.30 2035 ---- ---- ---- ---- 162.40 -1.50 163.90 2040 ---- ---- ---- ---- 163.90 -1.50 165.40 2045 ---- ---- ---- ---- 165.50 -1.50 167.00 2050 ---- ---- ---- ---- 167.10 -1.50 168.60 2055 ---- ---- ---- ---- 168.70 -1.50 170.20 2060 ---- ---- ---- ---- 170.30 -1.60 171.90 2065 ---- ---- ---- ---- 172.00 -1.50 173.50 2070 ---- ---- ---- ---- 173.70 -1.50 175.20 2075 ---- ---- ---- ---- 175.40 -1.60 177.00 2080 ---- ---- ---- ---- 177.20 -1.50 178.70 2085 ---- ---- ---- ---- 178.90 -1.60 180.50 2090 ---- ---- ---- ---- 180.80 -1.60 182.40 2095 ---- ---- ---- ---- 182.60 -1.60 184.20 2100 ---- ---- ---- ---- 184.50 -1.60 186.10 2105 ---- ---- ---- ---- 186.40 -1.60 188.00 2110 ---- ---- ---- ---- 188.40 -1.60 190.00 2115 ---- ---- ---- ---- 190.30 -1.70 192.00 2120 ---- ---- ---- ---- 192.40 -1.60 194.00 2125 ---- ---- ---- ---- 194.40 -1.70 196.10 2130 ---- ---- ---- ---- 196.50 -1.70 198.20 2135 ---- ---- ---- ---- 198.60 -1.70 200.30 2140 ---- ---- ---- ---- 200.80 -1.70 202.50 2145 ---- ---- ---- ---- 202.90 -1.80 204.70 2150 ---- ---- ---- ---- 205.20 -1.70 206.90 2155 ---- ---- ---- ---- 207.40 -1.80 209.20 2160 ---- ---- ---- ---- 209.70 -1.80 211.50 2165 ---- ---- ---- ---- 212.00 -1.80 213.80 2170 ---- ---- ---- ---- 214.30 -1.80 216.10 2175 ---- ---- ---- ---- 216.70 -1.80 218.50 2180 ---- ---- ---- ---- 219.10 -1.80 220.90 2185 ---- ---- ---- ---- 221.50 -1.80 223.30 2190 ---- ---- ---- ---- 224.00 -1.80 225.80 2195 ---- ---- ---- ---- 226.40 -1.90 228.30 2200 ---- ---- ---- ---- 229.00 -1.80 230.80 2205 ---- ---- ---- ---- 231.50 -1.90 233.40 2210 ---- ---- ---- ---- 234.10 -1.80 235.90 2215 ---- ---- ---- ---- 236.70 -1.80 238.50 2220 ---- ---- ---- ---- 239.30 -1.90 241.20 2225 ---- ---- ---- ---- 241.90 -1.90 243.80 2230 ---- ---- ---- ---- 244.60 -1.90 246.50 2235 ---- ---- ---- ---- 247.30 -2.00 249.30 2240 ---- ---- ---- ---- 250.10 -1.90 252.00 2245 ---- ---- ---- ---- 252.90 -1.90 254.80 2250 ---- ---- ---- ---- 255.70 -2.00 257.70 2255 ---- ---- ---- ---- 258.50 -2.00 260.50 2260 ---- ---- ---- ---- 261.40 -2.00 263.40 2265 ---- ---- ---- ---- 264.30 -2.00 266.30 2270 ---- ---- ---- ---- 267.30 -2.00 269.30 2275 ---- ---- ---- ---- 270.30 -2.00 272.30 2280 ---- ---- ---- ---- 273.30 -2.00 275.30 2285 ---- ---- ---- ---- 276.40 -2.00 278.40 2290 ---- ---- ---- ---- 279.40 -2.10 281.50 2295 ---- ---- ---- ---- 282.60 -2.00 284.60 2300 ---- ---- ---- ---- 285.70 -2.10 287.80 2305 ---- ---- ---- ---- 288.90 -2.00 290.90 2310 ---- ---- ---- ---- 292.10 -2.10 294.20 2315 ---- ---- ---- ---- 295.30 -2.10 297.40 2320 ---- ---- ---- ---- 298.60 -2.10 300.70 2325 ---- ---- ---- ---- 301.80 -2.10 303.90 2330 ---- ---- ---- ---- 305.10 -2.10 307.20 2335 ---- ---- ---- ---- 308.50 -2.10 310.60 2340 ---- ---- ---- ---- 311.80 -2.10 313.90 2345 ---- ---- ---- ---- 315.20 -2.10 317.30 2350 ---- ---- ---- ---- 318.50 -2.20 320.70 2355 ---- ---- ---- ---- 322.00 -2.10 324.10 2360 ---- ---- ---- ---- 325.40 -2.10 327.50 2365 ---- ---- ---- ---- 328.80 -2.20 331.00 2370 ---- ---- ---- ---- 332.30 -2.10 334.40 2375 ---- ---- ---- ---- 335.70 -2.20 337.90 2380 ---- ---- ---- ---- 339.20 -2.20 341.40 2385 ---- ---- ---- ---- 342.70 -2.20 344.90 2390 ---- ---- ---- ---- 346.20 -2.20 348.40 2395 ---- ---- ---- ---- 349.70 -2.20 351.90 2400 ---- ---- ---- ---- 353.20 -2.30 355.50 2405 ---- ---- ---- ---- 356.80 -2.20 359.00 2410 ---- ---- ---- ---- 360.30 -2.20 362.50 2415 ---- ---- ---- ---- 363.90 -2.20 366.10 2420 ---- ---- ---- ---- 367.40 -2.30 369.70 2425 ---- ---- ---- ---- 371.00 -2.30 373.30 2430 ---- ---- ---- ---- 374.60 -2.30 376.90 2435 ---- ---- ---- ---- 378.20 -2.30 380.50 2440 ---- ---- ---- ---- 381.80 -2.30 384.10 2445 ---- ---- ---- ---- 385.40 -2.30 387.70 2450 ---- ---- ---- ---- 389.10 -2.30 391.40 2455 ---- ---- ---- ---- 392.70 -2.30 395.00 2460 ---- ---- ---- ---- 396.40 -2.30 398.70 2465 ---- ---- ---- ---- 400.00 -2.40 402.40 2470 ---- ---- ---- ---- 403.70 -2.30 406.00 2475 ---- ---- ---- ---- 407.40 -2.30 409.70 2480 ---- ---- ---- ---- 411.10 -2.30 413.40 2485 ---- ---- ---- ---- 414.80 -2.30 417.10 2490 ---- ---- ---- ---- 418.50 -2.40 420.90 2495 ---- ---- ---- ---- 422.20 -2.40 424.60 2500 ---- ---- ---- ---- 426.00 -2.30 428.30 2505 ---- ---- ---- ---- 429.70 -2.40 432.10 2510 ---- ---- ---- ---- 433.50 -2.30 435.80 2515 ---- ---- ---- ---- 437.20 -2.40 439.60 2520 ---- ---- ---- ---- 441.00 -2.40 443.40 2530 ---- ---- ---- ---- 448.60 -2.40 451.00 2540 ---- ---- ---- ---- 456.20 -2.40 458.60 2550 ---- ---- ---- ---- 463.80 -2.40 466.20 2560 ---- ---- ---- ---- 471.50 -2.40 473.90 2570 ---- ---- ---- ---- 479.20 -2.40 481.60 2575 ---- ---- ---- ---- 483.10 -2.40 485.50 2580 ---- ---- ---- ---- 487.00 -2.40 489.40 2590 ---- ---- ---- ---- 494.70 -2.50 497.20 2600 ---- ---- ---- ---- 502.50 -2.50 505.00 2610 ---- ---- ---- ---- 510.40 -2.50 512.90 2625 ---- ---- ---- ---- 522.20 -2.50 524.70 2650 ---- ---- ---- ---- 542.10 -2.50 544.60 2675 ---- ---- ---- ---- 562.10 -2.60 564.70 2700 ---- ---- ---- ---- 582.40 -2.60 585.00 2725 ---- ---- ---- ---- 602.80 -2.60 605.40 2750 ---- ---- ---- ---- 623.30 -2.70 626.00 2775 ---- ---- ---- ---- 644.10 -2.60 646.70 2800 ---- ---- ---- ---- 665.00 -2.60 667.60 TOTAL EST.VOL VOLUME OPEN INT OG1 SEP23 Gold Weekly 1 Options CALL 1695 ---- 262.20B 249.90A 249.90A 259.10 +8.00 251.10 1700 ---- 257.20B 244.80A 244.80A 254.10 +8.00 246.10 1705 ---- 252.20B 239.90A 239.90A 249.10 +8.00 241.10 1710 ---- 247.20B 234.90A 234.90A 244.10 +7.90 236.20 1715 ---- 242.20B 229.90A 229.90A 239.10 +7.90 231.20 1720 ---- 237.20B 224.90A 224.90A 234.10 +7.90 226.20 1725 ---- 232.20B 219.80A 219.80A 229.10 +7.90 221.20 1730 ---- 227.20B 214.90A 214.90A 224.10 +7.90 216.20 1735 ---- 222.20B 209.90A 209.90A 219.10 +7.90 211.20 1740 ---- 217.20B 204.90A 204.90A 214.10 +7.90 206.20 1745 ---- 212.20B 199.90A 199.90A 209.10 +7.90 201.20 1750 ---- 207.20B 194.80A 194.80A 204.10 +7.90 196.20 1755 ---- 202.20B 189.90A 189.90A 199.10 +7.90 191.20 1760 ---- 197.20B 184.90A 184.90A 194.10 +7.90 186.20 1765 ---- 192.20B 179.90A 179.90A 189.10 +7.90 181.20 1770 ---- 187.20B 174.90A 174.90A 184.10 +7.90 176.20 1775 ---- 182.20B 169.10A 169.10A 179.10 +7.90 171.20 1780 ---- 177.20B 164.90A 164.90A 174.10 +7.90 166.20 1785 ---- 172.20B 159.80A 159.80A 169.10 +7.90 161.20 1790 ---- 167.20B 154.90A 154.90A 164.10 +7.90 156.20 1795 ---- 162.20B 149.90A 149.90A 159.10 +7.90 151.20 1800 ---- 157.80B 144.00A 144.00A 154.10 +7.90 146.20 1805 ---- 152.20B 139.00A 139.00A 149.10 +7.90 141.20 1810 ---- 147.80B 134.00A 134.00A 144.10 +7.90 136.20 1815 ---- 142.80B 129.00A 129.00A 139.10 +7.90 131.20 1820 ---- 137.80B 124.00A 124.00A 134.10 +7.90 126.20 1825 ---- 132.80B 119.00A 132.80B 129.10 +7.90 121.20 1830 ---- 127.80B 114.00A 127.80B 124.10 +7.90 116.20 1835 ---- 122.80B 109.00A 122.80B 119.10 +7.90 111.20 1 1840 ---- 117.80B 104.10A 117.80B 114.10 +7.90 106.20 1 1845 ---- 112.80B 99.10A 112.80B 109.10 +7.90 101.20 1850 ---- 107.80B 94.10A 107.80B 104.10 +7.90 96.20 1855 ---- 102.80B 89.10A 102.80B 99.10 +7.90 91.20 1860 ---- 97.80B 84.10A 97.80B 94.10 +7.90 86.20 1 1865 ---- 92.90B 79.10A 92.90B 89.10 +7.90 81.20 1870 ---- 87.90B 74.10A 87.90B 84.10 +7.90 76.20 1875 ---- 82.90B 69.10A 82.90B 79.10 +7.90 71.20 3 4 1880 ---- 77.90B 64.10A 77.90B 74.10 +7.90 66.20 1885 65.80 72.80B 59.20A 72.80B 69.10 +7.90 1 61.20 4 1890 ---- 67.90B 54.20A 67.90B 64.10 +7.80 56.30 1 1895 ---- 62.90B 49.30A 62.90B 59.20 +7.80 51.40 1 1900 ---- 57.90B 44.40A 57.90B 54.20 +7.70 46.50 8 1905 ---- 52.90B 39.60A 52.90B 49.20 +7.60 41.60 62 1910 35.30 48.10B 34.80A 41.90A 44.30 +7.40 7 36.90 8 37 1915 37.70 43.10B 30.20A 43.10B 39.40 +7.20 2 32.20 12 1920 26.50 38.30B 25.70A 38.30B 34.60 +6.90 14 27.70 2 136 1925 ---- 33.50B 21.50A 21.50A 29.90 +6.40 10 23.50 146 220 1930 24.10 28.80B 17.60A 23.00A 25.30 +5.80 25 19.50 51 237 1935 ---- 24.40B 14.20A 24.40B 20.90 +5.10 5 15.80 42 478 1940 12.10 20.20B 11.10A 16.80B 16.80 +4.20 14 12.60 203 189 1945 8.50 16.30B 8.50 11.50A 13.20 +3.40 199 9.80 181 506 1950 7.40 12.90B 6.40A 9.20B 10.00 +2.60 164 7.40 806 1036 1955 5.60 10.00 4.50 6.20A 7.40 +1.90 154 5.50 118 92 1960 3.90 7.40B 3.30A 4.40A 5.30 +1.30 214 4.00 621 325 1965 5.20 5.40B 2.40A 3.80B 3.70 +.90 41 2.80 293 322 1970 2.00 3.80B 1.70A 2.10 2.50 +.50 25 2.00 23 70 1975 1.40 2.60 1.20A 1.40A 1.70 +.30 35 1.40 653 468 1980 1.00 1.80 .80 1.00 1.10 +.10 60 1.00 2 422 1985 1.00 1.20B .80 .80 .80 +.10 26 .70 6 36 1990 .80 .80 .50 .50 .50 .00 147 .50 132 272 1995 .40 .50B .30 .30 .40 .00 8 .40 20 100 2000 .30 .40B .20 .20 .30 .00 26 .30 98 227 2005 .20 .20 .20 .20 .20 -.10 9 .30 3 117 2010 .30 .30 .20 .20 .20 .00 28 .20 46 53 2015 .20 .20 .20 .20 .20 .00 30 .20 61 70 2020 .20 .20 .20 .20 .10 -.10 17 .20 20 33 2025 ---- ---- ---- ---- .10 -.10 .20 10 64 2030 .20 .20 .20 .20 .10 -.10 23 .20 78 2035 ---- ---- ---- ---- .10 -.10 .20 20 45 2040 .10 .10 .10 .10 .10 -.10 20 .20 10 66 2045 .10 .10 .10 .10 .10 -.10 10 .20 20 32 2050 ---- ---- .10A .10A .10 -.10 .20 10 118 2055 .10 .10 .10 .10 .10 -.10 10 .20 40 44 2060 ---- ---- ---- ---- .10 .00 .10 30 32 2065 .10 .10 .10 .10 .10 .00 10 .10 2070 .10 .10 .10 .10 .10 .00 50 .10 20 21 2075 .10 .10 .10 .10 .10 .00 30 .10 78 84 2080 ---- ---- ---- ---- .10 .00 .10 20 2085 ---- ---- ---- ---- .10 .00 .10 300 300 2090 ---- ---- ---- ---- .10 .00 .10 10 11 2095 ---- ---- ---- ---- .10 .00 .10 20 71 2100 .10 .10 .10 .10 .10 .00 2 .10 200 221 2105 .10 .10 .10 .10 .10 .00 10 .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 37 1805 ---- ---- ---- ---- .10 .00 .10 17 1810 ---- ---- ---- ---- .10 .00 .10 1815 ---- ---- ---- ---- .10 .00 .10 6 1820 .10 .10 .10 .10 .10 .00 1 .10 192 1825 ---- ---- ---- ---- .10 .00 .10 46 1830 ---- ---- ---- ---- .10 .00 .10 10 52 1835 ---- ---- ---- ---- .10 .00 .10 38 1840 ---- ---- ---- ---- .10 .00 .10 25 1845 ---- ---- ---- ---- .10 .00 .10 108 1850 .10 .10 .10 .10 .10 .00 2 .10 4 149 1855 ---- ---- ---- ---- .10 .00 .10 18 186 1860 ---- ---- ---- ---- .10 .00 .10 427 1865 .10 .10 .10 .10 .10 .00 2 .10 25 104 1870 .10 .10 .10 .10 .10 .00 9 .10 24 96 1875 .10 .10 .10 .10 .10 .00 10 .10 26 115 1880 .10 .10 .10 .10 .10 .00 4 .10 51 177 1885 .10 .10 .10 .10 .10 -.10 4 .20 22 179 1890 .20 .20 .20 .20 .10 -.10 25 .20 262 178 1895 .20 .20 .20 .20 .20 -.10 26 .30 22 110 1900 .40 .40 .20 .20 .20 -.20 176 .40 76 234 1905 .20 .20 .20 .20 .20 -.40 14 .60 27 117 1910 .80 .80 .30 .30 .30 -.50 61 .80 508 502 1915 1.00 1.00 .40A .40A .40 -.70 25 1.10 44 110 1920 1.00 1.00 .60 .60 .60 -1.10 218 1.70 103 201 1925 1.30 1.30 .90 .90A .90 -1.50 21 2.40 41 69 1930 3.30 3.60 1.10 1.30 1.30 -2.10 57 3.40 141 274 1935 4.70 5.10B 1.80A 2.00B 1.90 -2.80 230 4.70 6 24 1940 6.70 7.10B 2.60A 3.10B 2.80 -3.70 144 6.50 69 49 1945 7.40 9.50B 3.70A 4.70 4.20 -4.50 129 8.70 128 35 1950 10.50 12.40B 5.30A 7.00 6.00 -5.30 320 11.30 52 53 1955 9.40 15.60B 7.30A 9.50B 8.40 -6.00 25 14.40 11 12 1960 11.20 19.20B 9.80A 12.70B 11.30 -6.60 11 17.90 2 1965 ---- 23.20B 12.70A 23.20B 14.70 -7.00 1 21.70 2 1970 ---- 27.50B 16.20A 27.50B 18.50 -7.40 25.90 2 1 1975 27.80 32.00B 19.90A 24.70B 22.70 -7.60 4 30.30 1 1980 ---- 36.70B 24.10A 36.70B 27.10 -7.80 34.90 1985 32.90 41.50B 28.50A 28.50A 31.80 -7.80 9 39.60 1990 ---- 46.40B 33.20A 46.40B 36.50 -7.90 44.40 1 1995 ---- 51.30B 37.90A 51.30B 41.40 -7.90 49.30 2000 ---- 56.30B 42.70A 56.30B 46.30 -7.90 54.20 2005 ---- 61.20B 47.60A 61.20B 51.20 -7.90 59.10 1 1 2010 ---- 66.20B 52.60A 66.20B 56.20 -7.90 64.10 2015 ---- 71.20B 57.50A 57.50A 61.20 -7.90 69.10 1 2020 ---- 76.20B 62.40A 62.40A 66.10 -8.00 74.10 2025 ---- 81.10B 67.50A 67.50A 71.10 -8.00 79.10 1 2030 ---- 86.10B 72.40A 72.40A 76.10 -8.00 84.10 1 2035 ---- 91.10B 77.40A 77.40A 81.10 -7.90 89.00 2040 ---- 96.10B 82.40A 82.40A 86.10 -7.90 94.00 2 2045 ---- 101.10B 87.30A 87.30A 91.10 -7.90 99.00 1 2050 ---- 106.10B 92.30A 92.30A 96.10 -7.90 104.00 2055 ---- 111.10B 97.40A 97.40A 101.10 -7.90 109.00 2060 ---- 116.10B 102.40A 102.40A 106.10 -7.90 114.00 2065 ---- 121.10B 107.30A 107.30A 111.10 -7.90 119.00 2070 ---- 126.10B 112.30A 112.30A 116.10 -7.90 124.00 2075 ---- 131.10B 117.30A 117.30A 121.10 -7.90 129.00 2080 ---- 136.10B 122.30A 122.30A 126.10 -7.90 134.00 2085 ---- 141.10B 127.30A 127.30A 131.10 -7.90 139.00 2090 ---- 146.10B 132.30A 132.30A 136.10 -7.90 144.00 2095 ---- 151.10B 137.30A 137.30A 141.10 -7.90 149.00 2100 ---- 156.10B 142.30A 142.30A 146.10 -7.90 154.00 2105 ---- 161.10B 147.30A 147.30A 151.10 -7.90 159.00 2110 ---- 166.10B 152.30A 152.30A 156.10 -7.90 164.00 2115 ---- 171.10B 157.30A 157.30A 161.10 -7.90 169.00 2120 ---- 176.00B 162.30A 162.30A 166.10 -7.90 174.00 2125 ---- 181.00B 167.30A 167.30A 171.10 -7.90 179.00 2130 ---- 186.00B 172.30A 172.30A 176.10 -7.90 184.00 2135 ---- 191.00B 177.30A 177.30A 181.10 -7.90 189.00 2140 ---- 196.00B 182.20A 182.20A 186.10 -7.90 194.00 2145 ---- 201.00B 187.20A 187.20A 191.10 -7.90 199.00 2150 ---- 206.00B 192.20A 192.20A 196.10 -7.90 204.00 2155 ---- 211.00B 197.20A 197.20A 201.10 -7.90 209.00 TOTAL EST.VOL VOLUME OPEN INT OG2 SEP23 Gold Weekly 2 Options CALL 1695 ---- 262.10B 250.10A 250.10A 259.00 +7.90 251.10 1700 ---- 257.20B 244.80A 244.80A 254.00 +7.90 246.10 1705 ---- 252.10B 240.10A 240.10A 249.00 +7.90 241.10 1710 ---- 247.10B 235.10A 235.10A 244.00 +7.90 236.10 1715 ---- 242.00B 230.10A 230.10A 239.00 +7.90 231.10 1720 ---- 237.10B 225.10A 225.10A 234.00 +7.90 226.10 1725 ---- 232.00B 220.10A 220.10A 229.00 +7.90 221.10 1730 ---- 227.00B 215.10A 215.10A 224.00 +7.90 216.10 1735 ---- 222.00B 210.10A 210.10A 219.00 +7.90 211.10 1740 ---- 217.00B 205.10A 205.10A 214.00 +7.90 206.10 1745 ---- 212.00B 200.10A 200.10A 209.00 +7.90 201.10 1750 ---- 207.20B 194.00A 207.20B 204.00 +7.90 196.10 1755 ---- 202.00B 190.10A 190.10A 199.00 +7.90 191.10 1760 ---- 197.00B 185.10A 185.10A 194.00 +7.90 186.10 1765 ---- 192.00B 179.10A 179.10A 189.00 +7.90 181.10 1770 ---- 187.20B 174.00A 187.20B 184.00 +7.90 176.10 1775 ---- 182.80B 169.00A 182.80B 179.00 +7.90 171.10 1780 ---- 177.80B 164.00A 177.80B 174.00 +7.90 166.10 1785 ---- 172.80B 159.00A 172.80B 169.00 +7.90 161.10 1790 ---- 167.80B 154.00A 167.80B 164.00 +7.90 156.10 1795 ---- 162.80B 149.00A 162.80B 159.00 +7.90 151.10 1800 ---- 157.80B 144.00A 157.80B 154.00 +7.90 146.10 1805 ---- 152.80B 139.10A 152.80B 149.00 +7.90 141.10 1 1810 ---- 147.80B 134.10A 147.80B 144.00 +7.90 136.10 1815 ---- 142.80B 129.10A 142.80B 139.00 +7.90 131.10 1820 ---- 137.80B 124.10A 137.80B 134.00 +7.90 126.10 1825 ---- 132.90B 119.10A 132.90B 129.00 +7.90 121.10 1830 ---- 127.90B 114.10A 127.90B 124.00 +7.80 116.20 1835 ---- 122.90B 109.10A 122.90B 119.00 +7.80 111.20 1840 ---- 117.80B 104.10A 117.80B 114.00 +7.80 106.20 1845 ---- 112.90B 99.20A 112.90B 109.10 +7.90 101.20 1850 ---- 107.90B 94.20A 107.90B 104.10 +7.80 96.30 1 1855 ---- 102.90B 89.20A 102.90B 99.10 +7.80 91.30 1860 ---- 98.00B 84.30A 98.00B 94.10 +7.70 86.40 1865 ---- 92.90B 79.30A 92.90B 89.20 +7.80 81.40 1870 ---- 88.00B 74.40A 88.00B 84.20 +7.70 76.50 1875 ---- 83.00B 69.50A 83.00B 79.30 +7.70 71.60 1880 ---- 78.10B 64.70A 64.70A 74.30 +7.50 66.80 1 1885 ---- 73.20B 59.80A 73.20B 69.40 +7.50 61.90 1890 ---- 68.30B 55.00A 68.30B 64.50 +7.40 57.10 7 1895 ---- 63.40B 50.30A 50.30A 59.60 +7.20 52.40 5 1900 ---- 58.60B 45.70A 45.70A 54.80 +7.00 47.80 3 1905 ---- 53.80B 41.10A 41.10A 50.00 +6.80 43.20 15 1910 ---- 49.00B 36.70A 36.70A 45.30 +6.50 38.80 4 3 1915 ---- 44.40B 32.50A 32.50A 40.70 +6.20 34.50 4 21 1920 ---- 39.90B 28.50A 28.50A 36.30 +5.80 30.50 10 1925 25.80 35.50B 24.70A 35.50B 32.00 +5.40 2 26.60 12 154 1930 ---- 31.30B 21.30A 21.30A 27.90 +4.80 23.10 10 20 1935 ---- 27.30B 18.10A 18.10A 24.00 +4.20 19.80 10 11 1940 ---- 23.60B 15.20A 15.20A 20.50 +3.70 1 16.80 10 31 1945 ---- 20.10B 12.70A 12.70A 17.20 +3.10 2 14.10 147 154 1950 11.60 17.00B 10.50A 17.00B 14.40 +2.60 71 11.80 40 172 1955 8.90 14.30B 8.70A 10.60A 11.90 +2.10 66 9.80 2 40 1960 7.80 11.90B 7.10A 8.80A 9.70 +1.70 41 8.00 145 192 1965 6.30 9.70B 5.70A 7.10A 7.80 +1.20 14 6.60 14 17 1970 ---- 7.90B 4.60A 4.60A 6.30 +1.00 54 5.30 6 29 1975 3.90 6.40B 3.70A 4.60A 5.00 +.70 55 4.30 4 16 1980 3.00 5.10B 3.00 3.70A 3.90 +.40 30 3.50 4 53 1985 ---- 4.10B 2.50A 2.50A 3.10 +.30 3 2.80 6 7 1990 ---- 3.30B 2.10A 2.10A 2.50 +.20 1 2.30 2 43 1995 ---- 2.60B 1.70A 1.70A 2.00 +.20 12 1.80 1 29 2000 2.00 2.10B 1.40A 1.50A 1.60 +.10 37 1.50 8 43 2005 ---- 1.60B 1.20A 1.20A 1.30 .00 1.30 4 2010 1.10 1.30B 1.00A 1.10 1.10 .00 1 1.10 29 2015 ---- 1.10B ---- 1.10B .90 .00 .90 6 2020 ---- .90B ---- .90B .80 .00 .80 49 2025 .80 .80 .80 .70A .70 .00 5 .70 5 5 2030 ---- ---- ---- ---- .60 .00 .60 21 30 2035 ---- ---- ---- ---- .50 -.10 .60 2 8 2040 ---- ---- ---- ---- .40 -.10 9 .50 2 2045 .40 .40 .40 .40 .40 -.10 11 .50 2 14 2050 ---- ---- ---- ---- .30 -.10 .40 26 27 2055 ---- ---- ---- ---- .30 -.10 .40 1 2 2060 ---- ---- ---- ---- .30 -.10 .40 5 25 2065 ---- ---- ---- ---- .30 .00 .30 2070 .30 .30 .30 .30 .30 .00 5 .30 4 2075 ---- ---- ---- ---- .30 .00 .30 2080 ---- ---- ---- ---- .30 .00 .30 2085 ---- ---- ---- ---- .20 .00 .20 2090 .30 .30 .30 .30 .20 .00 3 .20 10 10 2095 ---- ---- ---- ---- .20 .00 .20 2100 ---- ---- ---- ---- .20 .00 .20 50 2105 ---- ---- ---- ---- .20 .00 .20 2110 ---- ---- ---- ---- .20 .00 .20 2115 ---- ---- ---- ---- .20 .00 6 .20 2120 ---- ---- ---- ---- .20 .00 .20 2125 ---- ---- ---- ---- .20 .00 .20 10 25 2130 ---- ---- ---- ---- .20 +.10 .10 23 24 2135 ---- ---- ---- .30A .20 ---- ---- 2140 ---- ---- ---- .30A .20 ---- ---- 2145 ---- ---- ---- .30A .20 ---- ---- 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 61 1775 ---- ---- ---- ---- .10 .00 .10 10 1780 ---- ---- ---- ---- .10 .00 .10 25 1785 ---- ---- ---- ---- .10 .00 .10 1790 ---- ---- ---- ---- .10 .00 .10 9 1795 ---- ---- ---- ---- .10 .00 .10 1800 ---- ---- ---- ---- .10 .00 .10 10 10 1805 ---- ---- ---- ---- .10 .00 .10 23 23 1810 ---- ---- ---- ---- .10 .00 .10 18 1815 ---- ---- ---- ---- .10 .00 .10 7 1820 ---- ---- ---- ---- .10 .00 .10 1 1825 ---- ---- ---- ---- .10 .00 .10 38 1830 .20 .20 .20 .20 .10 .00 21 .10 65 1835 ---- ---- ---- ---- .10 -.10 .20 1840 ---- ---- ---- ---- .10 -.10 1 .20 6 205 1845 ---- ---- ---- ---- .10 -.10 .20 8 1850 .20 .20 .20 .20 .20 -.10 21 .30 32 45 1855 ---- ---- .20A .20A .20 -.10 1 .30 10 1860 .20 .20 .20 .20 .20 -.20 20 .40 2 24 1865 ---- ---- .30A .30A .30 -.10 2 .40 32 35 1870 ---- ---- .30A .30A .30 -.20 6 .50 2 11 1875 .40 .50 .30 .30 .30 -.30 108 .60 1 52 1880 ---- ---- .50A .50A .40 -.30 18 .70 1 97 1885 .50 .50 .50 .50 .50 -.40 20 .90 6 18 1890 ---- ---- .70A .70A .60 -.50 1 1.10 8 178 1895 ---- ---- .80A .80A .70 -.70 2 1.40 9 20 1900 1.70 1.70 .90 .90 .90 -.80 7 1.70 10 91 1905 2.00 2.00 1.20A 1.20A 1.10 -1.10 54 2.20 1 57 1910 ---- ---- 1.50A 1.50A 1.40 -1.30 3 2.70 4 154 1915 1.90 1.90 1.80 1.80 1.80 -1.70 3 3.50 2 16 1920 3.90 4.50B 2.30A 2.30A 2.30 -2.10 68 4.40 6 5 1925 5.50 5.70B 3.00A 3.10A 3.00 -2.60 59 5.60 9 15 1930 ---- 7.20B 3.70A 7.20B 3.90 -3.10 10 7.00 9 9 1935 7.20 9.00B 4.80A 4.80A 5.00 -3.70 25 8.70 7 6 1940 ---- 11.10B 6.00A 11.10B 6.50 -4.20 1 10.70 2 3 1945 ---- 13.60B 7.60A 13.60B 8.30 -4.70 13.00 1950 14.20 16.40B 9.50A 10.00A 10.40 -5.30 20 15.70 17 15 1955 12.00 19.50B 11.70A 14.00B 12.80 -5.80 6 18.60 1 1960 15.70 22.90B 14.30A 17.00B 15.70 -6.20 3 21.90 1965 ---- 26.50B 17.10A 26.50B 18.80 -6.60 25.40 1970 ---- 30.40B 20.30A 30.40B 22.30 -6.90 29.20 1975 ---- 34.50B 23.80A 34.50B 26.00 -7.20 33.20 1980 ---- 38.80B 27.50A 38.80B 29.90 -7.40 37.30 1 1985 ---- 43.20B 31.50A 31.50A 34.10 -7.60 41.70 1 1990 ---- 47.80B 35.60A 47.80B 38.40 -7.70 46.10 1 3 1995 ---- 52.40B 40.00A 52.40B 42.90 -7.80 50.70 1 1 2000 ---- 57.20B 44.40A 44.40A 47.60 -7.80 55.40 1 2005 ---- 62.00B 49.00A 62.00B 52.30 -7.80 60.10 2010 ---- 66.80B 53.70A 66.80B 57.10 -7.80 64.90 2015 ---- 71.70B 58.40A 71.70B 61.90 -7.80 69.70 2020 ---- 76.60B 63.20A 76.60B 66.70 -7.90 74.60 2025 ---- 81.50B 68.00A 81.50B 71.60 -7.90 79.50 2030 ---- 86.40B 73.00A 86.40B 76.50 -7.90 84.40 2035 ---- 91.40B 77.90A 77.90A 81.40 -8.00 89.40 2040 ---- 96.30B 82.80A 96.30B 86.40 -7.90 94.30 2045 ---- 101.30B 87.70A 87.70A 91.30 -8.00 99.30 2050 ---- 106.30B 92.60A 106.30B 96.30 -7.90 104.20 2055 ---- 111.20B 97.60A 97.60A 101.20 -8.00 109.20 2060 ---- 116.20B 102.60A 102.60A 106.20 -8.00 114.20 2065 ---- 121.20B 107.60A 121.20B 111.20 -7.90 119.10 2070 ---- 126.20B 112.50A 126.20B 116.20 -7.90 124.10 2075 ---- 131.20B 117.50A 117.50A 121.20 -7.90 129.10 2080 ---- 136.20B 122.50A 122.50A 126.20 -7.90 134.10 2085 ---- 141.10B 127.40A 141.10B 131.20 -7.80 139.00 2090 ---- 146.10B 132.50A 146.10B 136.10 -7.90 144.00 2095 ---- 151.10B 137.40A 151.10B 141.10 -7.90 149.00 2100 ---- 156.10B 142.40A 156.10B 146.10 -7.90 154.00 2105 ---- 161.10B 147.40A 147.40A 151.10 -7.90 159.00 2110 ---- 166.10B 152.40A 152.40A 156.10 -7.90 164.00 2115 ---- 171.10B 157.30A 157.30A 161.10 -7.90 169.00 2120 ---- 176.10B 162.30A 162.30A 166.10 -7.90 174.00 2125 ---- 181.10B 167.30A 181.10B 171.10 -7.80 178.90 2130 ---- 186.10B 172.40A 186.10B 176.10 -7.80 183.90 2135 ---- ---- ---- 177.40A 181.10 ---- ---- 2140 ---- ---- ---- 182.30A 186.10 ---- ---- 2145 ---- ---- ---- 187.30A 191.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG3 SEP23 Gold Weekly 3 Options CALL 1700 ---- 257.10B 244.90A 244.90A 254.00 +7.90 246.10 1705 ---- 252.10B 240.10A 240.10A 249.00 +7.90 241.10 1710 ---- 247.10B 235.10A 235.10A 244.00 +7.90 236.10 1715 ---- 242.00B 230.10A 230.10A 239.00 +7.90 231.10 1720 ---- 237.00B 225.10A 225.10A 234.00 +7.90 226.10 1725 ---- 232.70B 219.00A 232.70B 229.00 +7.90 221.10 1730 ---- 227.10B 215.10A 215.10A 224.00 +7.90 216.10 1735 ---- 222.10B 210.10A 210.10A 219.00 +7.90 211.10 1740 ---- 217.00B 204.10A 204.10A 214.00 +7.90 206.10 1745 199.60 212.40B 199.00A 199.40A 209.00 +7.90 1 201.10 1750 ---- 207.80B 194.00A 207.80B 204.00 +7.90 196.10 1755 ---- 202.80B 189.00A 202.80B 199.00 +7.90 191.10 1760 ---- 197.80B 184.00A 197.80B 194.00 +7.90 186.10 1765 ---- 192.80B 179.00A 192.80B 189.00 +7.90 181.10 1770 ---- 187.80B 174.10A 187.80B 184.00 +7.90 176.10 1775 ---- 182.80B 169.10A 182.80B 179.00 +7.90 171.10 1780 ---- 177.80B 164.10A 177.80B 174.00 +7.90 166.10 1785 ---- 172.80B 159.10A 172.80B 169.00 +7.90 161.10 1790 ---- 167.80B 154.10A 167.80B 164.00 +7.80 156.20 1795 ---- 162.80B 149.10A 162.80B 159.00 +7.80 151.20 1800 ---- 157.90B 144.10A 157.90B 154.00 +7.80 146.20 1805 ---- 152.90B 139.10A 152.90B 149.00 +7.80 141.20 1810 ---- 147.80B 134.20A 147.80B 144.10 +7.90 136.20 1815 ---- 142.90B 129.20A 129.20A 139.10 +7.80 131.30 1820 ---- 137.90B 124.20A 137.90B 134.10 +7.80 126.30 1825 ---- 132.90B 119.30A 132.90B 129.10 +7.80 121.30 1830 ---- 128.00B 114.30A 114.30A 124.10 +7.70 116.40 1835 ---- 123.00B 109.40A 123.00B 119.20 +7.80 111.40 1840 ---- 118.00B 104.40A 118.00B 114.20 +7.70 106.50 1845 ---- 113.00B 99.50A 99.50A 109.30 +7.70 101.60 1850 ---- 108.10B 94.60A 94.60A 104.30 +7.60 96.70 1855 ---- 103.20B 89.70A 103.20B 99.40 +7.60 91.80 1860 ---- 98.30B 84.90A 84.90A 94.50 +7.50 87.00 1865 ---- 93.40B 80.00A 93.40B 89.60 +7.50 82.10 1870 ---- 88.50B 75.20A 75.20A 84.70 +7.30 77.40 1875 ---- 83.60B 70.50A 70.50A 79.90 +7.30 72.60 1880 ---- 78.80B 65.80A 65.80A 75.10 +7.20 67.90 1885 ---- 74.00B 61.20A 61.20A 70.30 +7.00 63.30 1890 ---- 69.30B 56.60A 56.60A 65.60 +6.90 58.70 1895 ---- 64.60B 52.20A 52.20A 60.90 +6.60 54.30 18 1900 ---- 59.90B 47.80A 47.80A 56.30 +6.40 49.90 8 1905 ---- 55.40B 43.60A 43.60A 51.80 +6.10 45.70 11 1910 47.30 51.00B 39.60A 47.80B 47.40 +5.80 1 41.60 1 1915 ---- 46.60B 35.70A 35.70A 43.20 +5.50 37.70 1 1920 ---- 42.50B 32.10A 32.10A 39.10 +5.10 34.00 10 1925 ---- 38.50B 28.70A 28.70A 35.20 +4.70 30.50 1 9 1930 31.40 34.70B 25.50A 29.90A 31.50 +4.30 5 27.20 11 32 1935 ---- 31.10B 22.50A 22.50A 28.00 +3.80 1 24.20 1 3 1940 ---- 27.70B 19.70A 19.70A 24.80 +3.50 4 21.30 10 15 1945 23.70 24.60B 17.20A 20.50A 21.80 +3.10 6 18.70 12 9 1950 15.60 21.70B 15.00A 18.40B 19.00 +2.60 23 16.40 18 24 1955 17.50 19.00B 13.00A 19.00B 16.50 +2.20 4 14.30 33 30 1960 11.70 16.60B 11.30A 11.30A 14.30 +1.90 69 12.40 10 28 1965 ---- 14.40B 9.80A 14.40B 12.30 +1.60 10.70 51 54 1970 8.80 12.50B 8.40A 10.00A 10.60 +1.40 38 9.20 20 21 1975 7.20 10.80B 7.20 10.70B 9.10 +1.10 53 8.00 100 1980 ---- 9.30B 6.10A 6.10A 7.70 +.90 11 6.80 3 3 1985 7.40 7.90B 5.30A 6.30A 6.60 +.70 14 5.90 10 12 1990 6.20 6.80B 4.50A 6.70B 5.60 +.60 12 5.00 1 101 1995 ---- 5.80B 3.90A 3.90A 4.70 +.40 4.30 2 2000 ---- 4.90B 3.30A 3.30A 4.00 +.30 11 3.70 2 12 2005 ---- 4.20B 2.90A 2.90A 3.50 +.30 3.20 1 2010 ---- 3.60B 2.60A 2.60A 3.00 +.20 2.80 4 3 2015 ---- 3.10B 2.30A 2.30A 2.60 +.20 2.40 1 1 2020 ---- 2.60B 2.00A 2.00A 2.20 +.10 1 2.10 2025 2.10 2.30B 2.10 2.30B 1.90 +.10 22 1.80 2030 ---- 2.00B ---- 2.00B 1.70 +.10 1.60 2 7 2035 ---- 1.70B ---- 1.70B 1.50 +.10 1.40 1 2040 ---- 1.50B ---- 1.50B 1.30 .00 1.30 1 2045 ---- 1.30B ---- 1.30B 1.20 +.10 1.10 2050 ---- 1.20B ---- 1.20B 1.10 +.10 1.00 2055 ---- 1.00B ---- 1.00B 1.00 +.10 .90 2060 ---- ---- ---- ---- .90 .00 .90 2065 ---- ---- ---- ---- .80 .00 .80 2070 ---- .80B ---- .80B .80 +.10 .70 2075 ---- ---- ---- ---- .70 .00 .70 2080 ---- ---- ---- ---- .60 .00 .60 1 2085 ---- ---- ---- ---- .60 .00 .60 2090 ---- .60B ---- ---- .60 +.10 .50 2095 ---- ---- ---- ---- .50 .00 10 .50 2100 ---- ---- ---- ---- .50 .00 .50 2105 ---- .50B ---- .50B .50 +.10 .40 2110 ---- ---- ---- ---- .40 .00 .40 2115 ---- ---- ---- ---- .40 .00 .40 2120 ---- ---- ---- ---- .40 .00 .40 2125 ---- ---- ---- ---- .40 .00 .40 2130 ---- ---- ---- ---- .40 +.10 .30 2135 ---- ---- ---- .50A .30 ---- ---- 2140 ---- ---- ---- .50A .30 ---- ---- 2145 ---- ---- ---- .40A .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 .00 .10 1750 ---- ---- ---- ---- .10 .00 .10 20 1755 ---- ---- ---- ---- .10 .00 .10 10 1760 ---- ---- ---- ---- .10 .00 .10 1765 ---- ---- ---- ---- .10 .00 .10 10 1770 ---- ---- ---- ---- .10 -.10 .20 1775 ---- ---- ---- ---- .10 -.10 .20 1 1780 ---- ---- ---- ---- .10 -.10 .20 6 1785 ---- ---- ---- ---- .10 -.10 .20 1790 ---- ---- ---- ---- .20 .00 .20 1795 ---- ---- ---- ---- .20 .00 .20 4 1800 ---- ---- ---- ---- .20 .00 .20 1 4 1805 ---- ---- ---- ---- .20 -.10 .30 10 10 1810 .20 .20 .20 .20 .20 -.10 2 .30 2 1815 ---- ---- ---- ---- .20 -.10 .30 1 1 1820 ---- ---- .30A .30A .20 -.20 .40 10 12 1825 ---- ---- ---- ---- .20 -.20 8 .40 19 1830 ---- ---- ---- ---- .30 -.10 .40 1835 ---- ---- .40A .40A .30 -.20 .50 1840 ---- ---- .50A .50A .40 -.20 .60 11 1845 ---- ---- .50A .50A .40 -.20 .60 1850 ---- ---- .60A .60A .50 -.20 .70 18 1855 ---- ---- .60A .60A .50 -.40 .90 4 1860 ---- ---- .70A .70A .60 -.40 1.00 10 12 1865 ---- ---- .80A .80A .70 -.50 1.20 2 1870 ---- ---- .90A .90A .90 -.50 1.40 12 1875 ---- ---- 1.10A 1.10A 1.00 -.60 1.60 12 1880 1.90 1.90 1.30A 1.30A 1.20 -.70 1 1.90 14 1885 ---- ---- 1.50A 1.50A 1.40 -.90 1 2.30 10 38 1890 2.80 2.80 1.70A 1.70A 1.70 -1.00 3 2.70 13 45 1895 2.70 2.70 2.00A 2.00A 2.00 -1.30 41 3.30 35 1900 3.60 3.60 2.40A 2.50 2.40 -1.50 8 3.90 14 238 1905 ---- ---- 2.90A 2.90A 2.90 -1.80 4.70 19 24 1910 5.30 5.30 3.40A 3.40A 3.50 -2.10 4 5.60 2 3 1915 4.50 4.50 4.10A 4.20A 4.20 -2.50 2 6.70 1 1920 5.10 8.10B 5.00A 5.40B 5.10 -2.90 12 8.00 23 15 1925 8.80 9.60B 6.00A 6.60B 6.20 -3.20 13 9.40 9 1930 7.50 11.40B 7.10A 8.00B 7.50 -3.60 12 11.10 6 6 1935 ---- 13.40B 8.50A 13.40B 9.00 -4.10 13.10 9 7 1940 15.60 15.80 10.20A 12.00B 10.80 -4.40 47 15.20 14 14 1945 ---- 18.20B 12.00A 18.20B 12.80 -4.90 17.70 1 1950 ---- 20.90B 14.10A 20.90B 15.00 -5.30 20.30 1 3 1955 19.00 23.90B 16.40A 18.80B 17.50 -5.70 9 23.20 1960 22.00 27.10B 19.00A 19.00A 20.30 -6.00 1 26.30 8 8 1965 23.40 30.50B 21.90A 24.80B 23.30 -6.30 3 29.60 1970 ---- 34.10B 24.90A 34.10B 26.60 -6.50 33.10 1975 ---- 37.90B 28.20A 37.90B 30.00 -6.80 36.80 1980 ---- 41.90B 31.60A 41.90B 33.70 -7.00 40.70 1 1 1985 ---- 46.00B 35.30A 46.00B 37.50 -7.20 44.70 1990 ---- 50.20B 39.10A 50.20B 41.50 -7.40 48.90 1995 ---- 54.60B 43.10A 54.60B 45.70 -7.40 53.10 2000 ---- 59.00B 47.20A 59.00B 50.00 -7.50 57.50 2005 ---- 63.60B 51.50A 63.60B 54.40 -7.60 62.00 2010 ---- 68.20B 55.90A 68.20B 58.90 -7.70 66.60 2 2 2015 ---- 72.90B 60.40A 72.90B 63.40 -7.80 71.20 2020 ---- 77.60B 64.90A 77.60B 68.10 -7.80 75.90 2025 ---- 82.40B 69.50A 82.40B 72.80 -7.80 80.60 2030 ---- 87.20B 74.20A 87.20B 77.60 -7.80 85.40 2035 ---- 92.10B 79.00A 92.10B 82.40 -7.80 90.20 2040 ---- 97.00B 83.80A 97.00B 87.20 -7.80 95.00 2045 ---- 101.80B 88.60A 101.80B 92.10 -7.80 99.90 2050 ---- 106.70B 93.40A 106.70B 96.90 -7.90 104.80 2055 ---- 111.70B 98.20A 111.70B 101.80 -7.90 109.70 2060 ---- 116.60B 103.10A 116.60B 106.70 -7.90 114.60 2065 ---- 121.50B 108.00A 121.50B 111.70 -7.80 119.50 2070 ---- 126.50B 113.00A 126.50B 116.60 -7.80 124.40 2075 ---- 131.40B 117.90A 131.40B 121.50 -7.90 129.40 2080 ---- 136.40B 122.90A 136.40B 126.50 -7.80 134.30 2085 ---- 141.40B 127.80A 141.40B 131.40 -7.90 139.30 2090 ---- 146.30B 132.80A 146.30B 136.40 -7.80 144.20 2095 ---- 151.30B 137.70A 151.30B 141.30 -7.90 149.20 2100 ---- 156.30B 142.60A 156.30B 146.30 -7.90 154.20 2105 ---- 161.20B 147.60A 161.20B 151.30 -7.80 159.10 2110 ---- 166.20B 152.60A 166.20B 156.30 -7.80 164.10 2115 ---- 171.20B 157.50A 171.20B 161.20 -7.90 169.10 2120 ---- 176.20B 162.60A 176.20B 166.20 -7.90 174.10 2125 ---- 181.20B 167.50A 181.20B 171.20 -7.80 179.00 2130 ---- 186.20B 172.50A 186.20B 176.20 -7.80 184.00 2135 ---- ---- ---- 177.40A 181.10 ---- ---- 2140 ---- ---- ---- 182.40A 186.10 ---- ---- 2145 ---- ---- ---- 187.50A 191.10 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options CALL 1720 ---- 236.90B 225.20A 225.20A 234.00 +7.90 226.10 1725 ---- 231.90B 220.20A 220.20A 229.00 +7.90 221.10 1730 ---- 226.90B 215.20A 215.20A 224.00 +7.90 216.10 1735 ---- 221.90B 210.20A 210.20A 219.00 +7.90 211.10 1740 ---- 216.90B 205.20A 205.20A 214.00 +7.90 206.10 1745 ---- 211.90B 200.20A 200.20A 209.00 +7.90 201.10 1750 ---- 206.90B 195.00A 195.00A 204.00 +7.90 196.10 1755 ---- 201.90B 190.20A 190.20A 199.00 +7.90 191.10 1760 ---- 196.90B 185.20A 185.20A 194.00 +7.90 186.10 1765 ---- 191.90B 180.20A 180.20A 189.00 +7.90 181.10 1770 ---- 186.90B 175.30A 175.30A 184.00 +7.90 176.10 1775 ---- 182.80B 169.10A 182.80B 179.00 +7.90 171.10 1 1 1780 ---- 176.90B 165.30A 165.30A 174.00 +7.80 166.20 1785 ---- 172.00B 160.30A 160.30A 169.00 +7.80 161.20 1790 ---- 167.00B 155.30A 155.30A 164.10 +7.90 156.20 1795 ---- 162.00B 150.30A 150.30A 159.10 +7.90 151.20 1800 ---- 157.90B 144.20A 157.90B 154.10 +7.80 146.30 1 1 1805 ---- 152.30B 140.40A 140.40A 149.10 +7.80 141.30 1810 ---- 147.30B 135.40A 135.40A 144.20 +7.80 136.40 1815 ---- 142.30B 130.50A 130.50A 139.20 +7.80 131.40 1820 ---- 137.40B 125.60A 125.60A 134.20 +7.70 126.50 1825 ---- 133.00B 119.50A 119.50A 129.30 +7.70 121.60 1830 ---- 127.50B 115.70A 115.70A 124.40 +7.70 116.70 1835 ---- 122.60B 110.90A 110.90A 119.40 +7.60 111.80 1840 ---- 117.70B 106.00A 106.00A 114.50 +7.50 107.00 1845 ---- 112.80B 101.20A 101.20A 109.60 +7.50 102.10 1850 ---- 108.50B 95.20A 95.20A 104.80 +7.50 97.30 1855 ---- 103.00B 91.50A 91.50A 99.90 +7.30 92.60 1860 ---- 98.20B 86.80A 86.80A 95.10 +7.30 87.80 1865 ---- 93.40B 82.10A 82.10A 90.30 +7.20 83.10 1870 ---- 88.70B 77.40A 77.40A 85.50 +7.00 78.50 1875 ---- 84.40B 71.70A 71.70A 80.80 +6.90 73.90 1880 ---- 79.20B 67.20A 67.20A 76.10 +6.70 69.40 1885 ---- 74.60B 62.80A 62.80A 71.50 +6.60 64.90 1890 ---- 70.50B 58.50A 58.50A 67.00 +6.40 60.60 1895 63.10 66.00B 54.30A 66.00B 62.50 +6.20 1 56.30 1 1 1900 ---- 61.60B 50.20A 50.20A 58.20 +6.00 52.20 1905 ---- 57.30B 46.30A 46.30A 53.90 +5.60 48.30 1910 ---- 53.10B 42.50A 42.50A 49.80 +5.40 44.40 1 1 1915 ---- 49.10B 38.80A 38.80A 45.80 +5.00 40.80 1 1920 ---- 45.20B 35.40A 35.40A 42.00 +4.70 37.30 1925 ---- 41.50B 32.20A 32.20A 38.40 +4.40 34.00 3 10 1930 ---- 37.90B 29.10A 29.10A 34.90 +4.00 30.90 1935 ---- 34.50B 26.30A 26.30A 31.60 +3.70 27.90 1940 ---- 31.30B 23.60A 23.60A 28.60 +3.40 25.20 9 7 1945 ---- 28.30B 21.10A 21.10A 25.70 +3.00 22.70 2 2 1950 23.30 25.50B 18.90A 25.50B 23.00 +2.60 1 20.40 2 2 1955 ---- 22.90B 16.90A 16.90A 20.60 +2.40 18.20 1960 ---- 20.40B 15.00A 15.00A 18.40 +2.10 16.30 1965 16.10 18.20B 13.30A 16.50B 16.30 +1.80 30 14.50 6 6 1970 ---- 16.20B 11.80A 11.80A 14.40 +1.50 1 12.90 3 6 1975 ---- 14.40B 10.40A 10.40A 12.80 +1.40 11.40 1980 10.70 12.80B 9.20A 10.80B 11.30 +1.20 1 10.10 1 1 1985 8.80 11.30B 8.10A 11.30B 9.90 +1.00 1 8.90 8 8 1990 ---- 10.00B 7.10A 7.10A 8.70 +.80 2 7.90 1995 ---- 8.80B 6.30A 6.30A 7.70 +.70 7.00 2000 ---- 7.70B 5.50A 5.50A 6.70 +.60 6.10 10 10 2005 ---- 6.80B 4.90A 4.90A 5.90 +.50 5.40 2010 ---- 6.00B 4.30A 4.30A 5.10 +.30 4.80 2015 ---- 5.30B 3.80A 3.80A 4.50 +.30 4.20 2020 ---- 4.60B 3.50A 3.50A 4.00 +.20 3.80 2025 ---- 4.10B 3.10A 3.10A 3.50 +.10 3.40 2030 ---- 3.60B 2.80A 2.80A 3.10 +.10 3.00 2035 ---- 3.20B 2.50A 2.50A 2.80 +.10 2.70 2040 ---- 2.90B 2.30A 2.30A 2.50 +.10 2.40 2045 ---- 2.50B 2.10A 2.10A 2.20 .00 2.20 2050 ---- 2.30B 1.90A 1.90A 2.00 .00 2.00 15 2055 ---- 2.10B 1.70A 1.70A 1.80 .00 1.80 2060 ---- 1.90B 1.60A 1.60A 1.70 .00 1.70 2065 ---- 1.70B ---- 1.70B 1.50 .00 1.50 2070 ---- 1.50B ---- 1.50B 1.40 .00 1.40 1 2075 ---- 1.40B ---- 1.40B 1.30 .00 1.30 1 1 2080 ---- 1.30B ---- 1.30B 1.20 .00 1.20 1 1 2085 ---- 1.20B ---- 1.20B 1.10 .00 1.10 2090 ---- 1.10B ---- 1.10B 1.00 .00 1.00 2095 ---- ---- ---- ---- 1.00 .00 1.00 2100 ---- ---- ---- ---- .90 .00 .90 2105 ---- .90B ---- .90B .90 +.10 .80 2110 ---- ---- ---- ---- .80 .00 .80 2115 ---- .80B ---- ---- .80 +.10 .70 2120 ---- ---- ---- ---- .70 .00 .70 2125 ---- .70B ---- .70B .70 +.10 .60 2130 ---- ---- ---- ---- .60 .00 .60 2135 ---- ---- ---- .70A .60 ---- ---- 2140 .50 .50 .50 .50 .60 ---- 5 ---- 2145 ---- ---- ---- .70A .50 ---- ---- TOTAL EST.VOL VOLUME OPEN INT OG4 SEP23 Gold Weekly 4 Options PUT 1720 ---- ---- ---- ---- .10 .00 .10 1725 ---- ---- ---- ---- .10 -.10 .20 1730 ---- ---- ---- ---- .10 -.10 .20 1735 ---- ---- ---- ---- .10 -.10 .20 1740 ---- ---- ---- ---- .10 -.10 .20 1745 ---- ---- ---- ---- .10 -.10 .20 1750 ---- ---- ---- ---- .20 .00 .20 1755 ---- ---- ---- ---- .20 .00 .20 1760 ---- ---- ---- ---- .20 .00 .20 1765 ---- ---- ---- ---- .20 .00 .20 1770 ---- ---- ---- ---- .20 .00 .20 1775 ---- ---- ---- ---- .20 .00 .20 1780 ---- ---- ---- ---- .20 -.10 .30 1785 ---- ---- ---- ---- .20 -.10 .30 1790 ---- ---- ---- ---- .30 .00 .30 1795 ---- ---- ---- ---- .30 -.10 .40 1800 ---- ---- ---- ---- .30 -.10 .40 1805 ---- ---- .40A .40A .30 -.20 .50 1810 ---- ---- ---- ---- .40 -.10 .50 1815 ---- ---- .50A .50A .40 -.20 .60 1 1820 ---- ---- .60A .60A .50 -.20 .70 1825 ---- ---- .60A .60A .50 -.20 .70 1830 ---- ---- .70A .70A .60 -.20 .80 1835 ---- ---- .80A .80A .70 -.30 1.00 1840 ---- ---- .80A .80A .70 -.40 1 1.10 1845 ---- ---- .90A .90A .90 -.40 2 1.30 1850 ---- ---- 1.10A 1.10A 1.00 -.50 1.50 1855 ---- ---- 1.20A 1.20A 1.10 -.60 1.70 1860 ---- ---- 1.40A 1.40A 1.30 -.60 1 1.90 1 1865 ---- ---- 1.60A 1.60A 1.50 -.70 2.20 1870 ---- ---- 1.80A 1.80A 1.70 -.90 3 2.60 1 1875 ---- ---- 2.00A 2.00A 2.00 -1.00 3.00 1 2 1880 ---- ---- 2.30A 2.30A 2.30 -1.10 2 3.40 2 1885 ---- ---- 2.70A 2.70A 2.70 -1.30 4.00 1890 ---- ---- 3.10A 3.10A 3.10 -1.50 4.60 6 6 1895 ---- ---- 3.60A 3.60A 3.70 -1.70 5.40 2 2 1900 ---- ---- 4.20A 4.20A 4.30 -2.00 3 6.30 7 7 1905 5.70 5.70 4.90A 4.90A 5.10 -2.20 1 7.30 2 1910 ---- ---- 5.70A 5.70A 5.90 -2.50 8.40 1915 ---- ---- 6.60A 6.60A 6.90 -2.90 9.80 1 1920 8.50 11.40B 7.70A 7.70A 8.10 -3.20 5 11.30 1 1 1925 ---- 13.10B 9.00A 13.10B 9.50 -3.40 12.90 4 4 1930 ---- 15.00B 10.40A 15.00B 11.00 -3.80 1 14.80 1 1 1935 ---- 17.10B 12.00A 12.00A 12.70 -4.20 16.90 1940 ---- 19.50B 13.80A 19.50B 14.60 -4.50 19.10 1945 ---- 22.00B 15.80A 22.00B 16.70 -4.90 21.60 1950 20.40 24.70B 18.00A 18.00A 19.10 -5.20 2 24.30 1955 ---- 27.70B 20.30A 27.70B 21.60 -5.50 27.10 1960 ---- 30.80B 22.90A 30.80B 24.30 -5.80 30.10 1965 ---- 34.10B 25.70A 34.10B 27.30 -6.00 33.30 1970 ---- 37.60B 28.70A 37.60B 30.40 -6.30 36.70 1975 ---- 41.20B 31.80A 41.20B 33.70 -6.50 40.20 1980 ---- 44.90B 35.20A 44.90B 37.20 -6.70 43.90 1985 ---- 48.70B 38.70A 48.70B 40.80 -6.90 47.70 1990 ---- 52.80B 42.30A 52.80B 44.60 -7.10 51.70 1995 ---- 56.90B 46.10A 56.90B 48.50 -7.20 55.70 2000 ---- 61.10B 50.00A 61.10B 52.60 -7.30 59.90 2005 ---- 65.50B 54.10A 65.50B 56.70 -7.50 64.20 1 1 2010 ---- 69.90B 58.30A 69.90B 61.00 -7.50 68.50 2015 ---- 74.50B 62.50A 74.50B 65.40 -7.60 73.00 2020 ---- 79.00B 66.90A 79.00B 69.80 -7.70 77.50 2025 ---- 83.70B 71.30A 83.70B 74.30 -7.70 82.00 2030 ---- 88.00B 75.90A 88.00B 78.90 -7.80 86.70 2035 ---- 92.30B 80.50A 92.30B 83.60 -7.80 91.40 2040 ---- 97.00B 85.10A 97.00B 88.30 -7.80 96.10 2045 ---- 101.80B 90.20A 101.80B 93.00 -7.80 100.80 2050 ---- 107.50B 94.50A 107.50B 97.80 -7.80 105.60 2055 ---- 111.40B 99.80A 111.40B 102.60 -7.90 110.50 2060 ---- 116.30B 104.60A 116.30B 107.40 -7.90 115.30 2065 ---- 121.10B 109.40A 121.10B 112.30 -7.80 120.10 2070 ---- 126.00B 114.20A 126.00B 117.10 -7.90 125.00 2075 ---- 131.90B 118.50A 131.90B 122.00 -7.90 129.90 2080 ---- 135.80B 124.00A 135.80B 126.90 -7.90 134.80 2085 ---- 140.70B 128.90A 140.70B 131.80 -7.90 139.70 2090 ---- 145.60B 133.80A 145.60B 136.80 -7.80 144.60 2095 ---- 150.60B 138.70A 150.60B 141.70 -7.90 149.60 2100 ---- 156.50B 143.00A 156.50B 146.60 -7.90 154.50 2105 ---- 160.50B 148.50A 160.50B 151.60 -7.80 159.40 2110 ---- 165.40B 153.50A 165.40B 156.50 -7.90 164.40 2115 ---- 170.40B 158.40A 170.40B 161.50 -7.80 169.30 2120 ---- 175.30B 163.40A 175.30B 166.40 -7.90 174.30 2125 ---- 181.30B 167.80A 181.30B 171.40 -7.80 179.20 1 1 2130 ---- 185.30B 173.30A 185.30B 176.30 -7.90 184.20 2135 ---- ---- ---- 178.50A 181.30 ---- ---- 2140 ---- ---- ---- 183.40A 186.30 ---- ---- 2145 ---- ---- ---- 188.40A 191.20 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO OCT23 Silver Option CALL 1275 ---- 12.648B 12.251A 12.251A 12.354 -.035 12.389 1300 ---- 12.398B 12.001A 12.001A 12.104 -.035 12.139 1325 ---- 12.148B 11.751A 11.751A 11.854 -.035 11.889 1350 ---- 11.898B 11.501A 11.501A 11.604 -.035 11.639 1375 ---- 11.648B 11.251A 11.251A 11.354 -.035 11.389 1400 ---- 11.398B 11.001A 11.001A 11.104 -.035 11.139 1425 ---- 11.148B 10.751A 10.751A 10.854 -.035 10.889 1450 ---- 10.898B 10.501A 10.501A 10.604 -.035 10.639 1475 ---- 10.648B 10.251A 10.251A 10.354 -.035 10.389 1500 ---- 10.399B 10.001A 10.001A 10.104 -.035 10.139 1525 ---- 10.149B 9.751A 9.751A 9.854 -.035 9.889 1550 ---- 9.899B 9.501A 9.501A 9.604 -.035 9.639 1575 ---- 9.649B 9.251A 9.251A 9.354 -.035 9.389 1600 ---- 9.399B 9.001A 9.001A 9.104 -.035 9.139 1625 ---- 9.149B 8.751A 8.751A 8.854 -.035 8.889 1650 ---- 8.899B 8.505A 8.505A 8.604 -.035 8.639 1675 ---- 8.649B 8.251A 8.251A 8.354 -.035 8.389 1700 ---- 8.399B 8.001A 8.001A 8.104 -.035 8.139 1725 ---- 8.150B 7.751A 7.751A 7.854 -.035 7.889 1750 ---- 7.900B 7.501A 7.501A 7.604 -.035 7.639 1775 ---- 7.650B 7.251A 7.251A 7.354 -.035 7.389 1800 ---- 7.400B 7.001A 7.001A 7.104 -.035 7.139 1825 ---- 7.150B 6.751A 6.751A 6.854 -.035 6.889 1850 ---- 6.900B 6.501A 6.501A 6.604 -.035 6.639 1875 ---- 6.650B 6.251A 6.251A 6.354 -.035 6.389 1900 ---- 6.400B 6.000A 6.000A 6.104 -.035 6.139 1925 ---- 6.150B 5.750A 5.750A 5.854 -.035 5.889 1950 ---- 5.901B 5.500A 5.500A 5.604 -.035 5.639 1975 ---- 5.651B 5.250A 5.250A 5.354 -.035 5.389 2000 ---- 5.401B 5.000A 5.000A 5.104 -.035 5.139 3 2025 ---- 5.151B 4.751A 4.751A 4.854 -.035 4.889 2050 ---- 4.901B 4.501A 4.501A 4.604 -.036 4.640 10 2075 ---- 4.652B 4.252A 4.252A 4.355 -.036 4.391 2 2085 ---- 4.552B 4.153A 4.153A 4.255 -.036 4.291 2090 ---- 4.502B 4.103A 4.103A 4.205 -.037 4.242 2095 ---- 4.453B 4.053A 4.053A 4.156 -.036 4.192 2100 ---- 4.403B 4.004A 4.004A 4.106 -.036 4.142 95 2105 ---- 4.353B 3.954A 3.954A 4.056 -.037 4.093 2110 ---- 4.303B 3.904A 3.904A 4.007 -.036 4.043 2115 ---- 4.254B 3.855A 3.855A 3.957 -.037 3.994 2120 ---- 4.204B 3.805A 3.805A 3.907 -.037 3.944 2125 ---- 4.154B 3.756A 3.756A 3.858 -.037 3.895 1 2130 ---- 4.105B 3.706A 3.706A 3.808 -.037 3.845 2135 ---- 4.055B 3.657A 3.657A 3.759 -.037 3.796 5 2140 ---- 4.005B 3.607A 3.607A 3.709 -.037 3.746 5 2145 ---- 3.956B 3.558A 3.558A 3.660 -.037 3.697 2150 ---- 3.906B 3.509A 3.509A 3.610 -.037 3.647 1 2155 ---- 3.857B 3.460A 3.460A 3.561 -.037 3.598 2160 ---- 3.807B 3.410A 3.410A 3.511 -.038 3.549 2165 ---- 3.758B 3.365A 3.365A 3.462 -.038 3.500 2170 ---- 3.708B 3.312A 3.312A 3.413 -.037 3.450 2175 ---- 3.659B 3.263A 3.263A 3.364 -.037 3.401 1 2180 ---- 3.610B 3.214A 3.214A 3.314 -.038 3.352 2185 ---- 3.560B 3.165A 3.165A 3.265 -.038 3.303 2190 ---- 3.511B 3.116A 3.116A 3.216 -.038 3.254 2195 ---- 3.462B 3.067A 3.067A 3.167 -.038 3.205 2200 ---- 3.412B 3.018A 3.018A 3.118 -.038 3.156 7 19 2205 ---- 3.363B 2.969A 2.969A 3.069 -.038 3.107 2210 ---- 3.314B 2.921A 2.921A 3.020 -.038 3.058 2215 ---- 3.265B 2.872A 2.872A 2.972 -.038 3.010 2220 ---- 3.216B 2.823A 2.823A 2.923 -.038 2.961 2225 ---- 3.167B 2.775A 2.775A 2.874 -.038 2.912 1 2230 ---- 3.118B 2.726A 2.726A 2.826 -.038 2.864 2235 ---- 3.069B 2.678A 2.678A 2.777 -.038 2.815 4 2240 ---- 3.020B 2.630A 2.630A 2.729 -.038 2.767 4 2245 ---- 2.972B 2.582A 2.582A 2.680 -.039 2.719 8 2250 ---- 2.923B 2.469A 2.469A 2.632 -.039 2.671 16 2255 ---- 2.875B 2.486A 2.486A 2.584 -.039 2.623 2260 ---- 2.826B 2.438A 2.438A 2.536 -.039 2.575 4 2265 ---- 2.778B 2.391A 2.391A 2.488 -.039 2.527 50 2270 ---- 2.730B 2.343A 2.343A 2.440 -.039 2.479 2 2275 ---- 2.696B 2.233A 2.233A 2.392 -.040 2.432 59 2280 ---- 2.633B 2.249A 2.249A 2.345 -.039 2.384 6 2285 ---- 2.586B 2.202A 2.202A 2.297 -.040 2.337 12 2290 ---- 2.538B 2.156A 2.156A 2.250 -.040 2.290 4 2295 ---- 2.490B 2.109A 2.109A 2.203 -.040 2.243 3 2300 2.161 2.456B 2.001A 2.154B 2.156 -.041 4 2.197 1 101 2305 ---- 2.396B 2.017A 2.017A 2.109 -.041 2.150 42 2310 ---- 2.349B 1.971A 1.971A 2.063 -.041 2.104 18 2315 ---- 2.302B 1.926A 1.926A 2.017 -.041 2.058 51 2320 ---- 2.255B 1.881A 1.881A 1.971 -.041 2.012 5 2325 ---- 2.220B 1.775A 1.775A 1.925 -.042 1.967 2 371 2330 ---- 2.162B 1.791A 1.791A 1.879 -.043 1.922 59 2335 ---- 2.115B 1.743A 1.743A 1.834 -.043 1.877 2 2340 ---- 2.069B 1.698A 1.698A 1.789 -.043 1.832 2 2345 ---- 2.023B 1.655A 1.655A 1.745 -.043 1.788 59 2350 1.625 1.989B 1.558A 1.609A 1.701 -.043 11 1.744 13 367 2355 ---- 1.932B 1.568A 1.568A 1.657 -.043 1.700 10 2360 ---- 1.887B 1.526A 1.526A 1.613 -.044 1.657 27 2365 ---- 1.842B 1.484A 1.484A 1.570 -.044 1.614 14 2370 ---- 1.798B 1.443A 1.443A 1.528 -.044 1.572 22 2375 1.594 1.767B 1.354A 1.398A 1.485 -.045 6 1.530 40 133 2380 ---- 1.707B 1.372A 1.372A 1.444 -.044 1.488 15 2385 ---- 1.663B 1.332A 1.332A 1.402 -.045 1.447 20 2390 ---- 1.620B 1.291A 1.291A 1.362 -.044 1.406 1 15 2395 ---- 1.577B 1.252A 1.252A 1.322 -.044 1.366 8 2400 1.200 1.551B 1.163A 1.372B 1.282 -.045 12 1.327 88 168 2405 ---- 1.487B 1.170A 1.170A 1.243 -.045 1.288 41 2410 ---- 1.451B 1.091A 1.091A 1.205 -.045 1.250 18 2415 ---- 1.410B 1.056A 1.056A 1.167 -.045 1.212 9 2420 ---- 1.370B 1.021A 1.021A 1.130 -.045 1.175 37 2425 ---- 1.347B .987A .987A 1.093 -.045 11 1.138 14 123 2430 ---- 1.285B .954A .954A 1.057 -.045 1.102 17 2435 ---- 1.252B .922A .922A 1.022 -.045 1 1.067 19 2440 ---- 1.221B .891A .891A .988 -.045 1 1.033 1 57 2445 ---- 1.170B .859A .859A .954 -.045 .999 9 2450 .853 1.157B .829A 1.157B .921 -.045 21 .966 54 276 2455 ---- 1.110B .800A .800A .888 -.045 .933 1 32 2460 ---- 1.075B .771A .771A .857 -.045 .902 2 14 2465 ---- 1.040B .743A .743A .826 -.045 .871 45 86 2470 ---- 1.007B .717A .717A .796 -.045 .841 3 33 2475 ---- .984B .690A .690A .767 -.044 31 .811 75 170 2480 .697 .942B .664A .664A .738 -.044 4 .782 1 59 2485 .671 .910B .640A .640A .711 -.043 1 .754 48 2490 .630 .880B .615A .626B .684 -.043 10 .727 20 2495 .610 .850B .592A .848B .658 -.042 4 .700 9 22 2500 .586 .827B .569A .578B .632 -.043 203 .675 140 691 2505 .564 .792B .546A .554A .607 -.042 14 .649 5 57 2510 .573 .770B .525A .557B .582 -.043 54 .625 4 16 2515 .566 .742B .504A .510A .558 -.043 3 .601 152 199 2520 .560 .716B .484A .489A .535 -.043 1 .578 9 55 2525 .507 .691B .464A .469B .513 -.043 8 .556 33 223 2530 .479 .665B .444A .444A .491 -.043 7 .534 11 2535 .497 .639B .426A .430A .470 -.043 1 .513 32 2540 .580 .617B .409A .412A .450 -.043 2 .493 16 2545 ---- .592B .391A .391A .432 -.041 .473 4 54 2550 .415 .571B .375A .380 .414 -.040 14 .454 112 420 2555 .420 .547B .359A .360A .397 -.039 1 .436 57 2560 ---- .528B .344A .344A .380 -.038 .418 2 33 2565 ---- .507B .329A .329A .364 -.037 .401 139 2570 ---- .487B .315A .315A .348 -.037 .385 18 2575 .334 .467B .302A .302A .333 -.036 13 .369 46 174 2580 .394 .449B .289A .289A .319 -.035 1 .354 2 16 2585 .275 .431B .275 .276B .305 -.034 5 .339 8 16 2590 ---- .414B .264A .264A .291 -.034 .325 12 73 2595 ---- .397B .252A .252A .279 -.032 .311 1 9 2600 .292 .381B .241A .241A .266 -.032 111 .298 260 801 2605 .252 .365B .231A .365B .254 -.032 4 .286 56 65 2610 ---- .351B .220A .220A .243 -.031 .274 2 36 2615 ---- .336B .210A .210A .232 -.030 .262 1 10 2620 .222 .323B .201A .201A .222 -.029 6 .251 13 2625 .219 .309B .192A .308B .212 -.029 13 .241 30 182 2630 .202 .296B .184A .206B .203 -.028 2 .231 9 14 2635 ---- .284B .175A .175A .194 -.027 .221 2 11 2640 ---- .273B .168A .168A .185 -.027 .212 7 23 2645 .197 .261B .160A .163B .177 -.026 4 .203 39 39 2650 .175 .250B .153A .153A .169 -.025 125 .194 352 717 2655 .181 .239B .146A .185B .162 -.024 1 .186 69 92 2660 ---- .230B .140A .140A .155 -.023 .178 21 41 2665 .154 .220B .134A .134A .148 -.023 4 .171 34 64 2670 .148 .210B .128A .128A .141 -.023 8 .164 21 62 2675 .128 .201B .123A .123A .135 -.022 14 .157 100 196 2680 ---- .193B .117A .117A .129 -.021 .150 65 64 2685 ---- .185B .112A .112A .124 -.020 .144 2 22 2690 .125 .177B .108A .176B .119 -.019 7 .138 15 31 2695 ---- .169B .103A .103A .113 -.019 .132 7 15 2700 .128 .163B .098 .098 .109 -.018 103 .127 80 414 2725 .122 .132B .080A .080A .087 -.016 12 .103 18 75 2750 .075 .107B .065A .066A .070 -.014 215 .084 39 159 2775 .069 .089B .053A .074B .057 -.012 5 .069 20 47 2800 ---- .072B .044A .044A .047 -.010 50 .057 50 286 2825 ---- .059B .036A .036A .039 -.008 .047 43 2850 .045 .049B .030A .030A .033 -.006 17 .039 5 126 2875 ---- .041B .026A .026A .028 -.005 .033 9 110 2900 .034 .034 .023A .023A .024 -.004 5 .028 39 140 2925 .022 .028B .019A .028B .021 -.003 5 .024 24 36 2950 ---- .024B .017A .017A .018 -.003 .021 14 76 2975 .019 .020B .016A .020B .016 -.003 5 .019 31 63 3000 .015 .015 .014 .014 .014 -.003 13 .017 64 403 3025 ---- ---- .012A .012A .012 -.003 .015 69 3050 .013 .013 .011A .011A .011 -.002 4 .013 17 51 3075 ---- ---- .010A .010A .010 -.002 .012 9 18 3100 .010 .010 .009A .010 .009 -.002 5 .011 18 132 3125 ---- ---- .008A .008A .008 -.002 .010 4 3150 ---- ---- .009A .009A .007 -.003 .010 53 3175 ---- ---- .008A .008A .007 -.002 .009 9 3200 .008 .008 .008 .008 .006 -.002 4 .008 175 3225 ---- ---- ---- ---- .006 -.002 .008 6 3250 .007 .007 .007 .007 .005 -.002 3 .007 14 3275 ---- ---- ---- ---- .005 -.002 .007 3 3300 ---- ---- ---- ---- .005 -.001 .006 7 52 3325 ---- ---- ---- ---- .004 -.002 .006 1 4 3350 ---- ---- ---- ---- .004 -.002 .006 19 3375 ---- ---- ---- ---- .004 -.001 .005 11 3400 ---- ---- ---- ---- .004 -.001 .005 1 77 3425 ---- ---- ---- ---- .003 -.002 .005 1 3450 ---- ---- ---- ---- .003 -.002 .005 11 3475 ---- ---- ---- ---- .003 -.001 .004 24 3500 ---- ---- ---- ---- .003 -.001 .004 40 208 3525 ---- ---- ---- ---- .003 -.001 .004 21 3550 ---- ---- ---- ---- .003 -.001 .004 29 3575 ---- ---- ---- ---- .003 -.001 .004 2 3600 ---- ---- ---- ---- .003 .000 .003 7 107 3625 ---- ---- ---- ---- .003 .000 .003 3650 ---- ---- ---- ---- .003 .000 .003 20 3675 ---- ---- ---- ---- .003 .000 .003 30 4000 ---- ---- ---- ---- .002 .000 .002 30 4500 ---- ---- ---- ---- .001 .000 .001 30 5000 ---- ---- ---- ---- .001 .000 .001 15 6000 ---- ---- ---- ---- .001 .000 .001 7000 ---- ---- ---- ---- .001 .000 .001 8000 ---- ---- ---- ---- .001 .000 .001 9000 ---- ---- ---- ---- .001 .000 .001 10000 ---- ---- ---- ---- .001 .000 .001 1 SO NOV23 Silver Option CALL 1275 ---- 12.617B 12.271A 12.271A 12.354 -.035 12.389 1300 ---- 12.368B 12.021A 12.021A 12.104 -.035 12.139 1325 ---- 12.118B 11.771A 11.771A 11.854 -.035 11.889 1350 ---- 11.868B 11.521A 11.521A 11.604 -.035 11.639 1375 ---- 11.618B 11.271A 11.271A 11.354 -.035 11.389 1400 ---- 11.368B 11.021A 11.021A 11.104 -.035 11.139 1425 ---- 11.119B 10.771A 10.771A 10.854 -.035 10.889 1450 ---- 10.882B 10.521A 10.521A 10.604 -.035 10.639 1475 ---- 10.619B 10.271A 10.271A 10.354 -.035 10.389 1500 ---- 10.370B 10.021A 10.021A 10.104 -.035 10.139 1525 ---- 10.132B 9.771A 9.771A 9.854 -.035 9.889 1550 ---- 9.883B 9.521A 9.521A 9.604 -.035 9.639 1575 ---- 9.620B 9.271A 9.271A 9.354 -.035 9.389 1600 ---- 9.371B 9.021A 9.021A 9.104 -.035 9.139 1625 ---- 9.133B 8.771A 8.771A 8.854 -.035 8.889 1650 ---- 8.884B 8.521A 8.521A 8.604 -.035 8.639 1675 ---- 8.634B 8.271A 8.271A 8.354 -.035 8.389 1700 ---- 8.384B 8.021A 8.021A 8.104 -.035 8.139 1725 ---- 8.134B 7.771A 7.771A 7.854 -.035 7.889 1750 ---- 7.884B 7.521A 7.521A 7.604 -.035 7.639 1775 ---- 7.622B 7.271A 7.271A 7.354 -.035 7.389 1800 ---- 7.385B 7.021A 7.021A 7.104 -.035 7.139 1825 ---- 7.135B 6.771A 6.771A 6.854 -.035 6.889 1850 ---- 6.885B 6.521A 6.521A 6.604 -.035 6.639 1875 ---- 6.635B 6.271A 6.271A 6.354 -.035 6.389 1900 ---- 6.386B 6.021A 6.021A 6.104 -.035 6.139 13 1925 ---- 6.136B 5.772A 5.772A 5.854 -.035 5.889 1950 ---- 5.899B 5.509A 5.509A 5.605 -.036 111 5.641 61 1975 ---- 5.638B 5.275A 5.275A 5.357 -.035 5.392 2000 ---- 5.390B 5.027A 5.027A 5.109 -.036 5.145 3 2025 ---- 5.137B 4.781A 4.781A 4.862 -.036 4.898 2050 ---- 4.890B 4.535A 4.535A 4.616 -.037 4.653 1 2075 ---- 4.645B 4.291A 4.291A 4.371 -.037 4.408 2085 ---- 4.553B 4.194A 4.194A 4.274 -.037 4.311 2090 ---- 4.504B 4.145A 4.145A 4.225 -.037 4.262 2095 ---- 4.455B 4.096A 4.096A 4.176 -.038 4.214 2100 ---- 4.406B 4.048A 4.048A 4.127 -.038 4.165 9 2105 ---- 4.352B 4.000A 4.000A 4.079 -.038 4.117 2110 ---- 4.303B 3.951A 3.951A 4.030 -.038 4.068 2115 ---- 4.260B 3.903A 3.903A 3.982 -.038 4.020 2120 ---- 4.212B 3.855A 3.855A 3.933 -.038 3.971 2125 ---- 4.163B 3.722A 3.722A 3.885 -.038 3.923 2130 ---- 4.115B 3.759A 3.759A 3.836 -.039 3.875 2135 ---- 4.066B 3.711A 3.711A 3.788 -.039 3.827 2140 ---- 4.018B 3.663A 3.663A 3.740 -.039 3.779 2145 ---- 3.970B 3.615A 3.615A 3.692 -.039 3.731 2150 ---- 3.915B 3.483A 3.483A 3.644 -.039 3.683 3 2155 ---- 3.874B 3.520A 3.520A 3.596 -.040 3.636 2160 ---- 3.826B 3.473A 3.473A 3.548 -.040 3.588 2165 ---- 3.778B 3.425A 3.425A 3.500 -.040 3.540 2170 ---- 3.730B 3.378A 3.378A 3.453 -.040 3.493 2175 ---- 3.711B 3.248A 3.248A 3.405 -.041 3.446 2180 ---- 3.628B 3.284A 3.284A 3.358 -.041 3.399 2185 ---- 3.587B 3.237A 3.237A 3.311 -.041 3.352 2190 ---- 3.540B 3.191A 3.191A 3.264 -.041 3.305 2195 ---- 3.486B 3.144A 3.144A 3.217 -.041 3.258 2200 ---- 3.471B 3.015A 3.015A 3.170 -.041 3.211 9 2205 ---- 3.398B 3.051A 3.051A 3.123 -.042 3.165 2210 ---- 3.345B 3.005A 3.005A 3.076 -.042 3.118 2215 ---- 3.304B 2.959A 2.959A 3.030 -.042 3.072 2220 ---- 3.258B 2.914A 2.914A 2.984 -.042 3.026 2225 ---- 3.237B 2.786A 2.786A 2.938 -.042 2.980 2230 ---- 3.164B 2.823A 2.823A 2.892 -.043 2.935 2 2235 ---- 3.118B 2.778A 2.778A 2.846 -.043 2.889 2240 ---- 3.072B 2.732A 2.732A 2.800 -.044 2.844 1 2245 ---- 3.026B 2.688A 2.688A 2.755 -.044 2.799 6 2250 ---- 3.006B 2.563A 2.563A 2.710 -.044 2.754 51 2255 ---- 2.935B 2.598A 2.598A 2.665 -.044 2.709 1 2260 ---- 2.889B 2.554A 2.554A 2.620 -.044 2.664 2265 ---- 2.844B 2.503A 2.503A 2.576 -.044 2.620 2270 ---- 2.799B 2.459A 2.459A 2.531 -.045 2.576 1 2275 ---- 2.778B 2.344A 2.344A 2.487 -.045 2.532 2 2280 ---- 2.709B 2.371A 2.371A 2.444 -.045 2.489 4 2285 ---- 2.665B 2.331A 2.331A 2.400 -.045 2.445 2290 ---- 2.620B 2.288A 2.288A 2.357 -.045 2.402 8 2295 ---- 2.576B 2.245A 2.245A 2.314 -.046 2.360 10 5 2300 2.420 2.556B 2.135A 2.486B 2.271 -.046 20 2.317 11 168 2305 ---- 2.495B 2.161A 2.161A 2.229 -.046 2.275 5 2310 ---- 2.453B 2.124A 2.124A 2.187 -.046 2.233 3 2315 ---- 2.404B 2.079A 2.079A 2.146 -.046 2.192 12 2320 ---- 2.361B 2.039A 2.039A 2.104 -.046 2.150 5 2325 ---- 2.341B 1.935A 1.935A 2.063 -.047 2.110 312 2330 ---- 2.276B 1.961A 1.961A 2.023 -.046 1 2.069 15 2335 ---- 2.234B 1.917A 1.917A 1.983 -.046 2.029 4 2340 ---- 2.192B 1.882A 1.882A 1.943 -.046 1.989 8 2345 ---- 2.151B 1.842A 1.842A 1.904 -.046 1.950 6 2350 ---- 2.134B 1.743A 1.743A 1.865 -.046 1.911 2 240 2355 ---- 2.069B 1.766A 1.766A 1.826 -.046 1.872 5 2360 ---- 2.029B 1.724A 1.724A 1.788 -.046 1.834 1 2365 ---- 1.989B 1.692A 1.692A 1.750 -.047 1.797 32 2370 ---- 1.949B 1.651A 1.651A 1.713 -.046 1.759 5 2375 ---- 1.935B 1.565A 1.565A 1.676 -.047 1.723 2380 ---- 1.876B 1.584A 1.584A 1.640 -.046 1.686 6 2385 ---- 1.833B 1.549A 1.549A 1.604 -.046 1.650 20 2390 ---- 1.795B 1.463A 1.463A 1.569 -.046 2 1.615 30 2395 ---- 1.762B 1.429A 1.429A 1.534 -.046 1.580 42 2400 ---- 1.746B 1.396A 1.396A 1.499 -.047 8 1.546 157 2405 ---- 1.689B 1.365A 1.365A 1.465 -.047 1.512 9 2410 ---- 1.643B 1.333A 1.333A 1.432 -.046 1.478 9 2415 ---- 1.617B 1.302A 1.302A 1.399 -.046 1.445 8 2420 ---- 1.582B 1.272A 1.272A 1.366 -.047 1.413 12 2425 1.453 1.568B 1.242A 1.566B 1.335 -.046 1 1.381 1 21 2430 ---- 1.524B 1.211A 1.211A 1.303 -.046 1.349 5 2435 ---- 1.490B 1.182A 1.182A 1.272 -.046 1.318 25 2440 ---- 1.458B 1.154A 1.154A 1.242 -.045 1.287 9 2445 ---- 1.425B 1.127A 1.127A 1.212 -.045 1.257 35 2450 ---- 1.402B 1.098A 1.098A 1.182 -.046 1 1.228 3 163 2455 ---- 1.362B 1.072A 1.072A 1.153 -.046 1.199 11 2460 ---- 1.331B 1.046A 1.046A 1.125 -.045 1.170 6 2465 ---- 1.303B 1.020A 1.020A 1.097 -.045 1.142 1 2470 ---- 1.271B .995A .995A 1.070 -.045 1.115 6 3 2475 ---- 1.249B .970A .970A 1.043 -.044 1.087 27 2480 ---- 1.213B .945A .945A 1.017 -.044 1 1.061 16 2485 ---- 1.185B .921A .921A .992 -.043 1.035 1 4 2490 ---- 1.157B .898A .898A .967 -.042 1.009 4 2495 ---- 1.135B .875A .875A .942 -.042 1 .984 8 2500 .886 1.109B .853A .889B .918 -.042 112 .960 16 389 2505 ---- 1.082B .831A .831A .895 -.040 .935 9 2510 ---- 1.056B .809A .809A .871 -.041 10 .912 4 4 2515 ---- 1.030B .788A .788A .847 -.042 1 .889 11 11 2520 ---- 1.005B .768A .768A .824 -.042 .866 1 3 2525 .828 .982B .748A .755A .801 -.043 132 .844 6 111 2530 ---- .958B .728A .728A .779 -.043 .822 5 10 2535 ---- .934B .708A .708A .758 -.043 .801 13 2540 ---- .910B .690A .690A .738 -.042 .780 8 2545 ---- .889B .672A .672A .718 -.042 .760 31 2550 .674 .867B .654A .659A .699 -.041 26 .740 9 55 2555 ---- .844B .636A .636A .681 -.040 .721 3 11 2560 .703 .821B .620A .624A .663 -.039 5 .702 1 151 2565 ---- .801B .603A .603A .645 -.038 .683 1 9 2570 ---- .781B .587A .587A .628 -.037 .665 2 9 2575 ---- .762B .571A .571A .611 -.037 .648 122 2580 ---- .741B .556A .556A .594 -.037 .631 4 12 2585 .599 .722B .541A .543A .578 -.036 5 .614 5 5 2590 ---- .703B .527A .527A .562 -.036 .598 3 7 2595 .605 .685B .513A .514A .547 -.035 10 .582 2 2600 .510 .668B .499A .500A .532 -.034 10 .566 35 696 2605 .503 .652B .485A .485A .518 -.033 1 .551 10 7 2610 .503 .635B .472A .473A .504 -.032 1 .536 1 5 2615 ---- .618B .459A .459A .490 -.032 .522 8 2620 ---- .602B .447A .447A .477 -.031 .508 2 19 2625 ---- .586B .435A .435A .464 -.031 28 .495 14 39 2630 ---- .571B .423A .423A .451 -.030 .481 3 6 2635 ---- .556B .412A .412A .439 -.030 10 .469 10 10 2640 ---- .542B .399A .399A .427 -.029 .456 11 22 2645 ---- .528B .389A .389A .415 -.029 .444 1 16 2650 .415 .514B .379A .379A .404 -.028 3 .432 29 148 2655 ---- .500B .369A .369A .393 -.028 .421 25 2660 .420 .487B .359A .359A .383 -.027 4 .410 1 13 2665 .443 .475B .349A .349A .372 -.027 6 .399 9 2670 .408 .462B .339A .339A .362 -.026 12 .388 21 2675 ---- .450B .330A .330A .353 -.025 2 .378 7 2680 .330 .439B .321A .321A .343 -.025 8 .368 5 2685 ---- .428B .313A .313A .334 -.024 .358 1 13 2700 .296 .395B .288A .395B .308 -.023 11 .331 16 233 2725 .303 .347B .252A .252A .269 -.021 17 .290 27 61 2750 .233 .305B .220A .235B .236 -.019 5 .255 13 37 2775 .241 .268B .193A .268B .207 -.018 8 .225 1 41 2800 .189 .237B .170A .170A .182 -.016 14 .198 71 432 2825 .183 .209B .150A .150A .161 -.015 1 .176 1 37 2850 .133 .185B .133 .133 .142 -.014 1 .156 4 188 2875 ---- .165B .119A .119A .126 -.013 .139 1 8 2900 .123 .148B .106A .112B .112 -.012 8 .124 3 25 2925 ---- .131B .096A .096A .100 -.011 .111 1 2950 .110 .117B .086A .117B .090 -.010 3 .100 1 17 2975 ---- .105B .078A .078A .081 -.009 1 .090 33 39 3000 ---- .095B .070A .070A .073 -.008 5 .081 28 229 3025 .085 .085 .064A .064A .065 -.009 5 .074 9 3050 .078 .078 .058 .058 .059 -.008 2 .067 4 9 3075 ---- .069B .053A .053A .054 -.007 .061 20 3100 ---- .063B .048A .048A .049 -.006 .055 1 689 3125 ---- .057B .044A .044A .045 -.006 .051 2 14 3150 ---- .052B .042A .042A .041 -.005 .046 6 3175 .041 .047B .038A .038A .037 -.006 10 .043 5 3200 .036 .044B .033 .033 .034 -.005 25 .039 2 211 3225 .037 .040B .033A .033A .032 -.004 17 .036 4 11 3250 .032 .037B .030 .030 .029 -.004 49 .033 110 3275 .030 .033B .028A .033B .027 -.004 7 .031 4 7 3300 .026 .032B .024 .024 .025 -.004 30 .029 44 3325 ---- .029B .025A .029B .023 -.003 .026 2 3350 .021 .027B .020 .020 .022 -.003 9 .025 11 3375 ---- ---- .022A .022A .020 -.003 .023 5 3400 .018 .022B .018 .018 .019 -.002 9 .021 33 3425 ---- ---- ---- ---- .018 -.002 .020 8 3450 ---- ---- ---- ---- .017 -.002 .019 10 17 3475 ---- ---- ---- ---- .016 -.002 .018 3500 .014 .014 .014 .014 .015 -.002 3 .017 1 217 3525 ---- ---- ---- ---- .014 -.002 .016 3 3550 ---- ---- ---- ---- .013 -.002 .015 18 3575 ---- ---- ---- ---- .013 -.001 .014 1 3600 ---- ---- ---- ---- .012 -.001 .013 11 3625 ---- ---- ---- ---- .011 -.002 .013 2 3650 ---- ---- ---- ---- .011 -.001 .012 36 3675 ---- ---- ---- ---- .010 -.001 .011 6 4000 ---- ---- ---- ---- .006 -.001 .007 4500 ---- ---- ---- ---- .004 .000 .004 5000 ---- ---- ---- ---- .003 .000 .003 27 6000 ---- ---- ---- ---- .002 -.001 .003 7000 ---- ---- ---- ---- .002 .000 .002 8000 ---- ---- ---- ---- .002 .000 .002 9000 ---- ---- ---- ---- .002 +.001 .001 10000 ---- ---- ---- ---- .001 .000 .001 SO DEC23 Silver Option CALL 725 ---- 18.041B 17.793A 18.032B 17.854 -.035 17.889 750 ---- 17.791B 17.543A 17.782B 17.604 -.035 17.639 775 ---- 17.541B 17.293A 17.532B 17.354 -.035 17.389 800 ---- 17.292B 17.043A 17.283B 17.104 -.035 17.139 1 825 ---- 17.042B 16.793A 17.033B 16.854 -.035 16.889 850 ---- 16.792B 16.543A 16.783B 16.604 -.035 16.639 875 ---- 16.542B 16.293A 16.534B 16.354 -.035 16.389 900 ---- 16.293B 16.042A 16.284B 16.104 -.035 16.139 925 ---- 16.043B 15.792A 16.034B 15.854 -.035 15.889 950 ---- 15.793B 15.542A 15.785B 15.604 -.035 15.639 975 ---- 15.544B 15.292A 15.535B 15.354 -.035 15.389 1000 ---- 15.294B 15.042A 15.285B 15.104 -.035 15.139 1025 ---- 15.044B 14.792A 15.035B 14.854 -.035 14.889 1050 ---- 14.795B 14.541A 14.786B 14.604 -.035 14.639 1075 ---- 14.545B 14.292A 14.536B 14.354 -.035 14.389 1100 ---- 14.295B 14.041A 14.286B 14.104 -.035 14.139 1125 ---- 14.046B 13.791A 14.037B 13.854 -.035 13.889 1150 ---- 13.796B 13.541A 13.787B 13.604 -.035 13.639 1175 ---- 13.546B 13.291A 13.537B 13.354 -.035 13.389 1200 ---- 13.297B 13.041A 13.288B 13.104 -.035 13.139 1225 ---- 13.047B 12.790A 13.038B 12.854 -.035 12.889 1250 ---- 12.797B 12.541A 12.788B 12.604 -.035 12.639 1275 ---- 12.548B 12.290A 12.539B 12.354 -.035 12.389 1300 ---- 12.297B 12.043A 12.289B 12.104 -.035 12.139 1325 ---- 12.048B 11.793A 12.039B 11.854 -.035 11.889 1350 ---- 11.799B 11.545A 11.790B 11.604 -.035 11.639 1375 ---- 11.549B 11.294A 11.540B 11.354 -.035 11.389 1400 ---- 11.299B 11.044A 11.290B 11.104 -.035 11.139 1425 ---- 11.049B 10.792A 11.041B 10.854 -.035 10.889 1450 ---- 10.800B 10.544A 10.791B 10.604 -.035 10.639 1475 ---- 10.550B 10.294A 10.541B 10.354 -.035 10.389 1500 ---- 10.301B 10.044A 10.292B 10.104 -.035 10.139 4 1525 ---- 10.050B 9.791A 10.042B 9.854 -.035 9.889 1550 ---- 9.801B 9.543A 9.792B 9.604 -.035 9.639 1575 ---- 9.551B 9.293A 9.543B 9.354 -.035 9.389 1600 ---- 9.302B 9.043A 9.293B 9.104 -.035 9.139 1625 ---- 9.052B 8.793A 9.043B 8.854 -.035 8.889 1650 ---- 8.802B 8.543A 8.794B 8.604 -.035 8.639 1675 ---- 8.552B 8.293A 8.544B 8.354 -.035 8.389 1700 ---- 8.303B 8.043A 8.293B 8.104 -.035 8.139 1725 ---- 8.054B 7.786A 8.045B 7.854 -.035 7.889 1750 ---- 7.803B 7.542A 7.795B 7.604 -.035 12 7.639 1775 ---- 7.554B 7.292A 7.544B 7.354 -.035 7.389 3 1800 ---- 7.305B 7.043A 7.294B 7.104 -.035 12 7.139 1825 ---- 7.055B 6.788A 7.045B 6.854 -.035 6.889 1850 ---- 6.805B 6.536A 6.795B 6.604 -.035 6.639 5 1875 ---- 6.556B 6.287A 6.546B 6.354 -.036 5 6.390 2 1900 ---- 6.308B 6.040A 6.298B 6.106 -.035 6.141 3 1925 ---- 6.060B 5.792A 6.050B 5.858 -.036 5.894 2 1950 ---- 5.813B 5.546A 5.803B 5.611 -.036 5.647 4 1975 ---- 5.568B 5.305A 5.557B 5.365 -.037 5.402 2000 ---- 5.323B 5.057A 5.313B 5.121 -.037 25 5.158 15 47 2025 ---- 5.080B 4.818A 5.069B 4.878 -.038 4.916 2050 ---- 4.838B 4.475A 4.475A 4.636 -.039 4.675 2075 ---- 4.598B 4.237A 4.237A 4.397 -.039 4.436 1 2100 ---- 4.461B 4.002A 4.002A 4.159 -.041 4.200 21 2125 ---- 4.224B 3.769A 3.769A 3.924 -.042 3.966 138 2150 ---- 3.990B 3.540A 3.540A 3.692 -.043 3.735 2175 ---- 3.758B 3.314A 3.314A 3.464 -.043 3.507 54 2200 3.180 3.531B 3.094A 3.531B 3.240 -.044 13 3.284 30 2225 3.013 3.306B 2.878A 2.932A 3.021 -.044 1 3.065 1 2250 ---- 3.089B 2.670A 2.670A 2.808 -.044 2.852 1 21 2260 ---- 2.914B 2.664A 2.905B 2.724 -.045 2.769 2265 ---- 2.871B 2.623A 2.863B 2.683 -.044 2.727 2270 ---- 2.829B 2.582A 2.820B 2.642 -.044 2.686 2275 ---- 2.876B 2.468A 2.468A 2.601 -.044 2.645 230 2280 ---- 2.745B 2.501A 2.739B 2.560 -.045 2.605 2285 ---- 2.703B 2.459A 2.696B 2.520 -.044 2.564 2290 ---- 2.662B 2.420A 2.655B 2.480 -.045 2.525 2295 ---- 2.621B 2.383A 2.614B 2.441 -.044 2.485 2300 2.359 2.668B 2.275A 2.319A 2.401 -.045 6 2.446 17 294 2305 ---- 2.541B 2.303A 2.533B 2.362 -.045 2.407 2310 ---- 2.501B 2.267A 2.494B 2.324 -.044 2.368 2315 ---- 2.462B 2.228A 2.454B 2.285 -.045 2.330 2320 ---- 2.422B 2.191A 2.415B 2.247 -.045 2.292 2325 ---- 2.469B 2.092A 2.092A 2.210 -.044 2.254 267 2330 ---- 2.345B 2.118A 2.338B 2.173 -.044 2.217 2335 ---- 2.307B 2.082A 2.298B 2.136 -.044 2.180 2340 ---- 2.270B 2.047A 2.262B 2.099 -.045 2.144 2345 ---- 2.231B 2.010A 2.223B 2.063 -.045 2.108 2350 ---- 2.277B 1.915A 1.915A 2.027 -.045 2.072 248 2355 ---- 2.158B 1.941A 2.149B 1.992 -.044 2.036 2360 ---- 2.121B 1.905A 2.116B 1.957 -.044 2.001 2365 ---- 2.085B 1.872A 2.080B 1.922 -.045 1.967 2370 ---- 2.049B 1.839A 2.041B 1.888 -.044 1.932 2375 ---- 2.094B 1.751A 1.751A 1.854 -.045 1.899 87 2380 ---- 1.981B 1.766A 1.972B 1.821 -.044 1.865 2385 ---- 1.945B 1.740A 1.939B 1.788 -.044 1.832 2390 ---- 1.911B 1.705A 1.903B 1.755 -.044 1.799 2395 ---- 1.877B 1.671A 1.871B 1.723 -.044 1.767 2400 1.818 1.921B 1.595A 1.623A 1.691 -.044 23 1.735 2 232 2405 ---- 1.813B 1.614A 1.813B 1.660 -.044 1.704 2410 ---- 1.846B 1.559A 1.559A 1.629 -.043 1.672 2415 ---- 1.814B 1.520A 1.520A 1.598 -.044 1.642 2420 ---- 1.781B 1.491A 1.491A 1.568 -.043 1.611 2425 1.746 1.757B 1.451A 1.757B 1.538 -.044 1 1.582 26 2430 ---- 1.718B 1.436A 1.436A 1.509 -.043 1.552 2435 ---- 1.688B 1.396A 1.396A 1.481 -.042 1.523 2440 ---- 1.657B 1.369A 1.369A 1.452 -.042 1.494 2445 ---- 1.627B 1.343A 1.343A 1.424 -.042 1.466 2450 ---- 1.603B 1.316A 1.316A 1.397 -.041 1 1.438 47 238 2455 ---- 1.568B 1.291A 1.291A 1.370 -.041 1.411 2460 ---- 1.539B 1.266A 1.266A 1.343 -.041 1.384 2465 ---- 1.511B 1.241A 1.241A 1.317 -.040 1.357 2470 ---- 1.483B 1.217A 1.217A 1.291 -.040 1.331 4 4 2475 ---- 1.461B 1.192A 1.192A 1.266 -.039 1.305 6 215 2480 ---- 1.428B 1.169A 1.169A 1.241 -.038 1.279 10 10 2485 ---- 1.406B 1.146A 1.146A 1.216 -.038 1.254 2490 1.362 1.379B 1.123A 1.135A 1.192 -.038 5 1.230 4 4 2495 ---- 1.353B 1.101A 1.101A 1.168 -.038 1.206 10 10 2500 1.117 1.327B 1.071 1.327B 1.145 -.037 50 1.182 63 1318 2505 ---- 1.302B 1.057A 1.057A 1.122 -.036 1.158 2510 ---- 1.277B 1.036A 1.036A 1.099 -.036 1.135 2515 1.157 1.253B 1.015A 1.022A 1.077 -.036 4 1.113 3 3 2520 ---- 1.229B .995A .995A 1.055 -.035 1.090 3 3 2525 .999 1.205B .973A .980A 1.033 -.036 3 1.069 61 2530 ---- 1.181B .955A .955A 1.012 -.035 1.047 1 1 2535 1.065 1.158B .935A 1.076B .991 -.035 4 1.026 2540 ---- 1.136B .916A .916A .970 -.035 1 1.005 2545 ---- 1.114B .897A .897A .950 -.035 .985 2550 ---- 1.092B .879A .879A .930 -.035 101 .965 12 544 2555 ---- 1.071B .861A .861A .911 -.034 .945 2 2 2560 ---- 1.051B .843A .843A .892 -.034 .926 1 1 2565 ---- 1.029B .826A .826A .873 -.034 1 .907 2570 ---- 1.009B .809A .809A .855 -.034 .889 2575 ---- .988B .792A .792A .837 -.034 .871 149 2580 ---- .970B .776A .776A .819 -.034 .853 2585 ---- .949B .760A .760A .802 -.033 .835 2590 ---- .930B .745A .745A .785 -.033 .818 2595 ---- .912B .729A .729A .769 -.033 .802 2600 .728 .894B .714A .715A .752 -.033 13 .785 142 545 2605 ---- .877B .700A .700A .737 -.032 .769 2610 ---- .858B .685A .685A .721 -.032 .753 2615 ---- .841B .671A .671A .706 -.032 .738 2620 ---- .825B .657A .657A .692 -.031 .723 2625 ---- .809B .643A .643A .677 -.031 .708 1 327 2630 ---- .793B .629A .629A .663 -.031 .694 2635 ---- .777B .617A .617A .650 -.030 .680 2640 ---- .761B .604A .604A .636 -.030 .666 2645 ---- .746B .592A .592A .623 -.029 .652 2650 ---- .731B .580A .580A .610 -.029 147 .639 27 547 2655 ---- .716B .568A .568A .598 -.028 .626 2660 ---- .702B .557A .557A .586 -.027 .613 2675 .635 .661B .523A .660B .551 -.026 6 .577 7 59 2700 .524 .600 .473A .473A .497 -.024 8 .521 45 1854 2725 .530 .542B .427A .542B .449 -.022 9 .471 6 22 2750 ---- .491B .387A .387A .407 -.020 .427 5 311 2775 ---- .445B .350A .350A .369 -.018 .387 4 2800 .330 .405B .318A .334B .335 -.017 22 .352 270 1164 2825 ---- .369B .290A .369B .304 -.016 .320 285 2850 .310 .337B .264A .337B .277 -.015 4 .292 749 2875 .265 .308B .240A .240A .253 -.014 8 .267 24 193 2900 .235 .282B .219A .219A .232 -.012 14 .244 9 917 2925 ---- .258B .201A .258B .212 -.012 .224 25 294 2950 ---- .237B .185A .185A .195 -.011 .206 18 43 2975 ---- .218B .170A .170A .179 -.011 .190 19 3000 .162 .201B .157A .164B .165 -.011 26 .176 12 3673 3025 ---- .185B .145A .145A .153 -.009 .162 30 3050 ---- .171B .134A .134A .141 -.010 .151 3 29 3075 .132 .157B .125A .125A .131 -.009 3 .140 268 3100 .123 .146B .116 .116 .122 -.008 7 .130 12 243 3125 ---- .135B .108A .108A .113 -.008 .121 2 12 3150 ---- .125B .101A .101A .105 -.008 1 .113 15 175 3175 ---- .117B .094A .094A .098 -.008 .106 2 3200 .102 .108B .088A .105B .092 -.007 7 .099 471 3225 ---- .101B .083A .083A .086 -.007 .093 2 3250 ---- .095B .077A .077A .081 -.006 .087 97 3275 ---- .089B .073A .073A .076 -.006 .082 2 3300 ---- .083B .069A .069A .071 -.006 .077 127 3325 ---- .078B .065A .065A .067 -.006 .073 4 3350 ---- .073B .061A .061A .063 -.006 .069 69 3375 ---- .068B .058A .058A .059 -.006 .065 2 3400 .059 .064B .055A .055A .056 -.005 6 .061 5 76 3425 ---- .061B .053A .053A .053 -.005 .058 19 138 3450 ---- .057B .051A .051A .050 -.005 .055 11 3475 ---- .054B .048A .048A .048 -.004 .052 4 3500 .047 .051B .045A .051B .045 -.004 1 .049 2723 3525 ---- .048B .044A .044A .043 -.004 .047 5 3550 ---- .046B .042A .042A .041 -.003 .044 6 47 3575 ---- .043B .040A .040A .039 -.003 .042 3 3600 ---- .041B .038A .038A .037 -.003 .040 155 3625 ---- .039B .036A .036A .035 -.003 8 .038 11 17 3650 ---- .037B .035A .032A .034 -.002 3 .036 1 3675 ---- .035B .033A .035B .032 -.002 .034 3700 ---- .033B ---- .033B .031 -.001 .032 252 3725 ---- .032B .030A .032B .029 -.002 .031 9 3750 ---- ---- ---- ---- .028 -.001 .029 8 3775 ---- ---- ---- ---- .027 -.001 .028 2 3800 ---- ---- ---- ---- .026 -.001 .027 1 9 3825 ---- ---- ---- ---- .025 .000 .025 2 3850 ---- ---- ---- ---- .024 .000 .024 21 3875 ---- ---- ---- ---- .023 .000 .023 3900 ---- ---- ---- ---- .022 .000 .022 2 3925 ---- ---- ---- ---- .021 .000 .021 1 3950 ---- ---- ---- ---- .021 +.001 .020 11 3975 ---- ---- ---- ---- .020 .000 .020 4000 .022 .023 .021A .021A .019 .000 18 .019 19 2144 4025 ---- ---- ---- ---- .019 +.001 .018 4050 ---- ---- ---- ---- .018 +.001 .017 1 4075 ---- ---- ---- ---- .017 .000 .017 10 4500 ---- ---- ---- ---- .011 +.001 .010 290 5000 .010 .010 .010 .010 .007 +.001 5 .006 1985 6000 ---- .004B ---- .004B .005 +.002 .003 442 7000 ---- ---- ---- ---- .003 .000 .003 52 7500 ---- ---- ---- ---- .003 +.001 .002 91 8000 ---- ---- ---- ---- .003 +.001 .002 13 9000 .005 .005 .005 .004A .003 +.001 14 .002 41 10000 .004 .004 .003A .003A .002 .000 1 .002 297 SO JAN24 Silver Option CALL 1325 ---- ---- ---- ---- 12.215 -.035 12.250 1350 ---- ---- ---- ---- 11.965 -.035 12.000 1375 ---- ---- ---- ---- 11.715 -.035 11.750 1400 ---- ---- ---- ---- 11.465 -.035 11.500 1425 ---- ---- ---- ---- 11.215 -.035 11.250 1450 ---- ---- ---- ---- 10.965 -.035 11.000 1475 ---- ---- ---- ---- 10.715 -.035 10.750 1500 ---- ---- ---- ---- 10.465 -.035 10.500 1525 ---- ---- ---- ---- 10.215 -.035 10.250 1550 ---- ---- ---- ---- 9.965 -.035 10.000 1575 ---- ---- ---- ---- 9.715 -.035 9.750 1600 ---- ---- ---- ---- 9.465 -.035 9.500 1625 ---- ---- ---- ---- 9.215 -.035 9.250 1650 ---- ---- ---- ---- 8.965 -.035 9.000 1675 ---- ---- ---- ---- 8.715 -.035 8.750 1700 ---- ---- ---- ---- 8.465 -.035 8.500 1725 ---- ---- ---- ---- 8.215 -.035 8.250 1750 ---- ---- ---- ---- 7.965 -.035 8.000 1775 ---- ---- ---- ---- 7.715 -.035 7.750 1800 ---- ---- ---- ---- 7.465 -.035 7.500 1825 ---- ---- ---- ---- 7.215 -.035 7.250 1850 ---- ---- ---- ---- 6.966 -.035 7.001 1875 ---- ---- ---- ---- 6.717 -.036 6.753 1900 ---- ---- ---- ---- 6.470 -.037 6.507 13 1925 ---- ---- ---- ---- 6.224 -.037 6.261 1950 ---- ---- ---- ---- 5.980 -.037 6.017 1975 ---- ---- ---- ---- 5.737 -.038 5.775 2000 ---- ---- ---- 5.417A 5.495 -.038 5.533 2025 ---- ---- 5.093A 5.093A 5.255 -.039 5.294 2050 ---- 5.314B 4.856A 4.856A 5.016 -.040 5.056 2075 ---- 5.076B 4.621A 4.621A 4.780 -.041 4.821 2100 ---- 4.840B 4.390A 4.390A 4.545 -.042 4.587 2125 ---- 4.608B 4.161A 4.161A 4.314 -.043 4.357 2150 ---- 4.376B 3.936A 3.936A 4.086 -.043 4.129 2175 ---- 4.149B 3.715A 3.715A 3.861 -.045 3.906 2200 ---- 3.925B 3.498A 3.498A 3.641 -.045 3.686 6 9 2225 ---- 3.708B 3.287A 3.287A 3.426 -.045 3.471 2250 ---- 3.493B 3.083A 3.083A 3.216 -.046 3.262 1 2275 ---- 3.283B 2.883A 2.883A 3.012 -.046 3.058 2300 ---- 3.080B 2.691A 2.691A 2.814 -.047 2.861 6 2325 ---- 2.883B 2.507A 2.507A 2.624 -.047 2.671 130 2350 ---- 2.693B 2.331A 2.331A 2.441 -.047 2.488 49 2375 ---- 2.511B 2.163A 2.163A 2.266 -.047 2.313 4 2400 ---- 2.336B 2.002A 2.002A 2.099 -.047 2.146 139 2425 ---- 2.171B 1.852A 1.852A 1.941 -.047 1.988 68 2450 ---- 2.012B 1.710A 1.710A 1.792 -.047 1.839 1 2475 ---- 1.863B 1.577A 1.577A 1.652 -.046 1.698 4 2500 ---- 1.723B 1.452A 1.452A 1.520 -.046 1.566 1 60 2525 ---- 1.590B 1.336A 1.336A 1.398 -.045 1.443 11 2550 ---- 1.467B 1.229A 1.229A 1.284 -.044 81 1.328 100 298 2575 1.201 1.353B 1.129A 1.133A 1.179 -.043 4 1.222 23 2600 1.103 1.247B 1.038A 1.039A 1.083 -.040 19 1.123 202 528 2625 ---- 1.149B .954A .954A .994 -.039 1.033 9 2650 ---- 1.059B .876A .876A .912 -.038 .950 33 2675 ---- .975B .804A .804A .838 -.036 .874 5 9 2700 .801 .898B .738A .738A .770 -.034 4 .804 5 5 2725 ---- .828B .679A .679A .708 -.032 13 .740 1 10 2750 ---- .763B .624A .624A .652 -.030 .682 5 120 2775 ---- .704B .575A .575A .601 -.028 .629 5 2800 ---- .650B .532A .532A .555 -.026 81 .581 9 203 2825 ---- .602B .491A .491A .513 -.024 .537 7 2850 ---- .557B .455A .455A .475 -.022 .497 9 19 2875 ---- .516B .421A .421A .440 -.021 .461 2900 ---- .479B .391A .391A .408 -.020 .428 200 213 2925 ---- .445B .364A .364A .379 -.019 .398 5 2950 ---- .414B .339A .339A .353 -.017 .370 2975 ---- .385B .315A .315A .329 -.016 .345 24 3000 ---- .359B .294A .294A .307 -.015 .322 152 3025 ---- .335B .275A .275A .287 -.013 .300 23 3050 ---- .313B .257A .257A .268 -.013 .281 12 3075 ---- .294B .241A .241A .251 -.012 .263 18 3100 .256 .276B .226A .276B .235 -.012 5 .247 19 3125 ---- .259B .212A .212A .221 -.011 .232 11 3150 ---- .243B .201A .201A .208 -.010 .218 4 3175 ---- .229B .189A .189A .196 -.010 .206 10 3200 ---- .215B .179A .179A .185 -.009 .194 3225 ---- .202B .169A .169A .175 -.008 .183 10 3250 ---- .190B .160A .160A .165 -.009 .174 38 3275 ---- .179B .151A .151A .156 -.008 .164 1 3300 ---- .169B .143A .143A .148 -.008 .156 9 3325 .141 .160B .136A .136A .141 -.007 1 .148 6 3350 ---- .152B .129A .129A .134 -.007 .141 14 3375 ---- .144B .123A .123A .127 -.007 .134 32 3400 ---- .136B .117A .117A .121 -.006 .127 14 14 3425 ---- .129B .111A .111A .115 -.006 .121 3450 ---- .123B .106A .106A .110 -.005 .115 13 3475 ---- .117B .101A .101A .105 -.005 .110 1 3500 ---- .111B .097A .097A .100 -.005 .105 54 3525 ---- .107B .093A .093A .095 -.005 .100 3 3550 ---- .102B .089A .089A .091 -.005 .096 12 3575 ---- .097B .085A .085A .087 -.004 .091 63 3600 ---- .093B .081A .081A .083 -.004 .087 200 3800 ---- .065B .060A .060A .060 -.002 .062 72 268 4200 .037 .037 .036 .036 .034 .000 12 .034 100 4300 ---- ---- ---- ---- .031 +.001 .030 150 5000 ---- ---- ---- ---- .016 .000 .016 3 3 SO FEB24 Silver Option CALL 1325 ---- ---- ---- ---- 12.215 -.035 12.250 1350 ---- ---- ---- ---- 11.965 -.035 12.000 1375 ---- ---- ---- ---- 11.715 -.035 11.750 1400 ---- ---- ---- ---- 11.465 -.035 11.500 1425 ---- ---- ---- ---- 11.215 -.035 11.250 1450 ---- ---- ---- ---- 10.965 -.035 11.000 1475 ---- ---- ---- ---- 10.715 -.035 10.750 1500 ---- ---- ---- ---- 10.465 -.035 10.500 1525 ---- ---- ---- ---- 10.215 -.035 10.250 1550 ---- ---- ---- ---- 9.965 -.035 10.000 1575 ---- ---- ---- ---- 9.715 -.035 9.750 1600 ---- ---- ---- ---- 9.465 -.035 9.500 1625 ---- ---- ---- ---- 9.215 -.035 9.250 1650 ---- ---- ---- ---- 8.965 -.035 9.000 1675 ---- ---- ---- ---- 8.715 -.035 8.750 1700 ---- ---- ---- ---- 8.465 -.035 8.500 1725 ---- ---- ---- ---- 8.215 -.035 8.250 1750 ---- ---- ---- ---- 7.965 -.035 8.000 1775 ---- ---- ---- ---- 7.715 -.035 7.750 1800 ---- ---- ---- ---- 7.466 -.035 7.501 1 2 1825 ---- ---- ---- ---- 7.217 -.036 7.253 1850 ---- ---- ---- ---- 6.970 -.037 7.007 1875 ---- ---- ---- ---- 6.725 -.036 6.761 1900 ---- ---- ---- ---- 6.480 -.038 6.518 1925 ---- ---- ---- ---- 6.238 -.037 6.275 1950 ---- ---- ---- ---- 5.996 -.039 6.035 1975 5.684 5.684 5.595A 5.774B 5.757 -.039 1 5.796 2 2000 ---- 5.816B 5.359A 5.359A 5.519 -.040 5.559 2025 ---- 5.580B 5.125A 5.125A 5.283 -.041 5.324 2050 ---- 5.344B 4.894A 4.894A 5.050 -.041 5.091 2 2075 ---- 5.111B 4.666A 4.666A 4.820 -.041 4.861 2100 ---- 4.881B 4.441A 4.441A 4.592 -.043 4.635 2125 ---- 4.655B 4.220A 4.220A 4.368 -.043 4.411 2150 ---- 4.431B 4.003A 4.003A 4.148 -.044 4.192 2175 ---- 4.211B 3.789A 3.789A 3.932 -.045 3.977 2200 ---- 3.997B 3.582A 3.582A 3.721 -.045 3.766 1 2225 ---- 3.786B 3.381A 3.381A 3.515 -.046 3.561 2250 ---- 3.581B 3.186A 3.186A 3.315 -.046 3.361 2275 ---- 3.382B 2.997A 2.997A 3.120 -.048 3.168 2300 ---- 3.188B 2.815A 2.815A 2.932 -.048 2.980 2325 ---- 3.001B 2.640A 2.640A 2.751 -.048 2.799 1 2350 ---- 2.821B 2.474A 2.474A 2.577 -.049 2.626 3 2375 ---- 2.648B 2.313A 2.313A 2.411 -.048 2.459 2400 ---- 2.483B 2.162A 2.162A 2.252 -.049 2.301 1 2425 ---- 2.325B 2.018A 2.018A 2.101 -.048 2.149 7 7 2450 ---- 2.174B 1.882A 1.882A 1.958 -.048 2.006 2475 ---- 2.031B 1.753A 1.753A 1.823 -.048 1.871 2500 ---- 1.897B 1.632A 1.632A 1.695 -.048 1.743 2 2525 ---- 1.768B 1.519A 1.519A 1.576 -.047 1.623 50 2550 ---- 1.648B 1.413A 1.413A 1.465 -.046 1.511 2575 1.508 1.536B 1.314A 1.519B 1.361 -.045 2 1.406 2600 1.404 1.431B 1.223A 1.415B 1.265 -.043 4 1.308 2 2625 ---- 1.333B 1.137A 1.137A 1.176 -.041 1.217 4 2650 ---- 1.242B 1.057A 1.057A 1.093 -.040 1.133 100 2675 1.140 1.157B .982A .982A 1.017 -.038 4 1.055 2700 1.063 1.078B .914A 1.065B .946 -.036 2 .982 3 2725 .992 1.005B .851A .851A .881 -.034 4 .915 2750 .841 .937B .793A .793A .821 -.032 2 .853 2 2775 ---- .878B .739A .739A .766 -.030 .796 2800 ---- .820B .690A .690A .715 -.029 .744 3 2825 ---- .766B .645A .645A .669 -.026 .695 2850 ---- .717B .603A .603A .626 -.025 .651 2875 ---- .671B .565A .565A .586 -.023 .609 5 2900 ---- .630B .530A .530A .549 -.022 .571 1 12 2925 ---- .591B .497A .497A .515 -.021 .536 11 2950 ---- .556B .467A .467A .484 -.020 .504 5 2975 ---- .522B .440A .440A .455 -.020 .475 4 3000 ---- .492B .415A .415A .429 -.018 .447 1 3025 ---- .464B .390A .390A .404 -.018 .422 3050 ---- .438B .368A .368A .381 -.017 .398 3075 ---- .414B .348A .348A .360 -.017 .377 3100 ---- .391B .329A .329A .341 -.016 .357 2 3125 ---- .370B .312A .312A .323 -.015 .338 3150 ---- .351B .296A .296A .306 -.014 .320 3175 ---- .333B .281A .281A .291 -.013 .304 3200 ---- .316B .267A .267A .276 -.013 .289 3225 ---- .301B .254A .254A .263 -.012 .275 3250 ---- .286B .242A .242A .251 -.011 .262 3275 ---- .272B .232A .232A .239 -.010 .249 3300 ---- .260B .221A .221A .228 -.010 .238 3325 ---- .248B .211A .211A .218 -.009 .227 3350 ---- .235B .202A .202A .208 -.009 .217 3375 ---- .225B .194A .194A .199 -.009 .208 3400 ---- .215B .185A .185A .191 -.008 .199 2 3425 ---- .205B .178A .178A .183 -.007 .190 3450 ---- .197B .170A .170A .175 -.007 .182 3475 ---- .188B .163A .163A .168 -.007 .175 3500 ---- .181B .157A .157A .161 -.007 .168 6 3525 ---- .173B .151A .151A .155 -.006 .161 5 5 3550 .152 .166B .145A .145A .148 -.007 12 .155 3575 ---- .159B .140A .140A .142 -.006 .148 4000 ---- .084B .079A .084B .077 -.004 .081 SO MAR24 Silver Option CALL 1100 ---- ---- ---- ---- 14.465 -.035 14.500 1125 ---- ---- ---- ---- 14.215 -.035 14.250 1150 ---- ---- ---- ---- 13.965 -.035 14.000 1175 ---- ---- ---- ---- 13.715 -.035 13.750 1200 ---- ---- ---- ---- 13.465 -.035 13.500 1225 ---- ---- ---- ---- 13.215 -.035 13.250 1250 ---- ---- ---- ---- 12.965 -.035 13.000 1275 ---- ---- ---- ---- 12.715 -.035 12.750 1300 ---- ---- ---- ---- 12.465 -.035 12.500 1325 ---- ---- ---- ---- 12.215 -.035 12.250 1350 ---- ---- ---- ---- 11.965 -.035 12.000 1375 ---- ---- ---- ---- 11.715 -.035 11.750 1400 ---- ---- ---- ---- 11.465 -.035 11.500 1425 ---- ---- ---- ---- 11.215 -.035 11.250 1450 ---- ---- ---- ---- 10.965 -.035 11.000 1475 ---- ---- ---- ---- 10.715 -.035 10.750 1500 ---- ---- ---- ---- 10.465 -.035 10.500 1525 ---- ---- ---- ---- 10.215 -.035 10.250 1550 ---- ---- ---- ---- 9.965 -.035 10.000 1575 ---- ---- ---- ---- 9.715 -.035 9.750 1600 ---- ---- ---- ---- 9.465 -.035 9.500 1625 ---- ---- ---- ---- 9.215 -.035 9.250 1650 ---- ---- ---- ---- 8.965 -.035 9.000 1675 ---- ---- ---- ---- 8.715 -.035 8.750 3 1700 ---- ---- ---- ---- 8.465 -.035 5 8.500 1725 ---- ---- ---- ---- 8.215 -.035 8.250 90 1750 ---- ---- ---- ---- 7.965 -.036 8.001 4 1775 ---- ---- ---- ---- 7.717 -.036 7.753 1800 ---- ---- ---- ---- 7.470 -.037 7.507 1825 ---- ---- ---- ---- 7.225 -.037 7.262 1850 ---- ---- ---- ---- 6.981 -.037 7.018 1875 ---- ---- ---- ---- 6.738 -.039 6.777 1900 ---- ---- ---- ---- 6.498 -.038 6.536 1925 ---- ---- 6.098A 6.098A 6.259 -.039 6.298 1950 ---- 6.314B 5.863A 5.863A 6.021 -.040 6.061 1975 ---- 6.078B 5.629A 5.629A 5.786 -.041 5.827 2000 ---- 5.843B 5.398A 5.398A 5.554 -.041 5.595 2 2025 ---- 5.611B 5.170A 5.170A 5.324 -.041 5.365 2050 ---- 5.381B 4.945A 4.945A 5.096 -.042 5.138 2075 ---- 5.154B 4.723A 4.723A 4.872 -.043 4.915 2100 ---- 4.931B 4.505A 4.505A 4.651 -.043 4.694 2 2125 ---- 4.711B 4.291A 4.291A 4.435 -.043 4.478 2150 ---- 4.495B 4.082A 4.082A 4.222 -.044 4.266 2175 ---- 4.285B 3.878A 3.878A 4.014 -.044 4.058 2200 ---- 4.076B 3.679A 3.679A 3.810 -.046 3.856 11 2225 ---- 3.874B 3.487A 3.487A 3.612 -.047 3.659 2250 ---- 3.677B 3.298A 3.298A 3.420 -.047 3.467 2275 ---- 3.486B 3.117A 3.117A 3.233 -.048 3.281 2300 ---- 3.300B 2.944A 2.944A 3.053 -.048 3.101 27 2325 ---- 3.121B 2.775A 2.775A 2.879 -.049 2.928 1 2350 ---- 2.948B 2.614A 2.614A 2.712 -.050 2.762 18 2375 ---- 2.783B 2.462A 2.462A 2.552 -.050 2.602 2400 ---- 2.623B 2.311A 2.311A 2.399 -.050 2.449 224 2425 ---- 2.471B 2.172A 2.172A 2.254 -.050 2.304 76 2450 ---- 2.327B 2.039A 2.039A 2.115 -.051 2.166 15 2475 ---- 2.189B 1.914A 1.914A 1.984 -.050 2.034 2500 ---- 2.058B 1.797A 1.797A 1.861 -.049 1 1.910 3 83 2525 ---- 1.936B 1.686A 1.686A 1.744 -.050 50 1.794 28 2550 ---- 1.820B 1.582A 1.582A 1.635 -.049 1.684 100 108 2575 ---- 1.711B 1.484A 1.484A 1.533 -.047 1.580 4 2600 ---- 1.609B 1.393A 1.393A 1.437 -.046 1 1.483 11 596 2625 ---- 1.513B 1.307A 1.307A 1.348 -.045 1.393 30 2650 ---- 1.423B 1.227A 1.227A 1.265 -.043 1.308 21 242 2675 ---- 1.338B 1.151A 1.151A 1.187 -.043 1.230 50 2700 ---- 1.258B 1.082A 1.082A 1.115 -.041 1.156 20 350 2725 ---- 1.184B 1.017A 1.017A 1.049 -.039 1.088 22 2750 ---- 1.115B .956A .956A .987 -.037 1.024 86 2775 ---- 1.051B .901A .901A .929 -.036 .965 67 2800 ---- .991B .849A .849A .875 -.034 .909 78 2825 ---- .935B .801A .801A .826 -.032 .858 12 2850 ---- .883B .756A .756A .780 -.030 .810 2875 ---- .835B .714A .714A .737 -.028 .765 100 2900 ---- .790B .676A .676A .697 -.027 .724 354 2925 ---- .747B .640A .640A .660 -.025 .685 8 2950 ---- .708B .607A .607A .625 -.024 .649 2975 ---- .672B .576A .576A .593 -.023 .616 69 3000 .560 .637B .547A .547A .563 -.022 12 .585 397 3025 .517 .606B .517 .517 .535 -.020 1 .555 15 3050 ---- .577B .495A .495A .509 -.019 .528 3075 ---- .549B .472A .472A .484 -.019 .503 3100 .517 .523B .449A .518B .461 -.018 8 .479 1 3125 .493 .498B .428A .428A .440 -.017 8 .457 3150 ---- .475B .409A .409A .420 -.016 .436 43 3175 ---- .454B .391A .391A .401 -.016 .417 3200 .405 .433B .373A .433B .384 -.014 1 .398 11 3225 ---- .414B .357A .357A .367 -.014 .381 3250 ---- .396B .342A .342A .352 -.013 .365 245 3275 ---- .379B .328A .328A .337 -.013 .350 18 3300 .348 .363B .315A .363B .323 -.012 1 .335 89 3325 ---- .348B .302A .302A .310 -.012 .322 1 3350 ---- .334B .290A .290A .298 -.011 .309 8 3375 ---- .320B .279A .279A .287 -.010 .297 9 3400 .277 .308B .269A .269A .276 -.009 5 .285 83 3425 ---- .296B .260A .260A .266 -.008 .274 3450 ---- .284B .250A .250A .256 -.008 .264 3475 ---- .274B .241A .241A .247 -.007 .254 10 3500 ---- .263B .232A .232A .238 -.007 1 .245 1477 3525 .241 .253B .224A .253B .230 -.006 1 .236 8 3550 ---- .244B .217A .217A .222 -.006 .228 3575 ---- .235B .209A .209A .214 -.006 .220 13 3600 ---- .227B .202A .202A .207 -.005 .212 3 6 3625 ---- .219B .196A .196A .200 -.005 .205 11 3650 ---- .211B .189A .189A .193 -.005 .198 22 3675 ---- .204B .183A .183A .187 -.005 .192 10 3700 ---- .197B .177A .177A .181 -.004 .185 8 141 4000 ---- .136B .125A .125A .126 -.003 .129 2 862 4250 ---- .102B .098A .102B .096 -.003 .099 15 4500 ---- ---- .077A .077A .076 -.003 .079 375 4700 ---- ---- .065A .065A .063 -.004 .067 100 5000 ---- ---- .052A .052A .050 -.003 .053 354 7000 .020 .022 .020 .020 .019 .000 44 .019 134 142 10000 ---- ---- ---- ---- .012 +.002 .010 46 SO MAY24 Silver Option CALL 1350 ---- ---- ---- ---- 12.216 -.035 12.251 1375 ---- ---- ---- ---- 11.966 -.035 12.001 1400 ---- ---- ---- ---- 11.716 -.035 11.751 1425 ---- ---- ---- ---- 11.466 -.035 11.501 1450 ---- ---- ---- ---- 11.216 -.035 11.251 1475 ---- ---- ---- ---- 10.966 -.035 11.001 1500 ---- ---- ---- ---- 10.716 -.035 10.751 1525 ---- ---- ---- ---- 10.466 -.035 10.501 1550 ---- ---- ---- ---- 10.216 -.035 10.251 1575 ---- ---- ---- ---- 9.966 -.035 10.001 1600 ---- ---- ---- ---- 9.716 -.035 9.751 1625 ---- ---- ---- ---- 9.466 -.035 9.501 1650 ---- ---- ---- ---- 9.216 -.035 9.251 1675 ---- ---- ---- ---- 8.966 -.035 9.001 1700 ---- ---- ---- ---- 8.717 -.035 8.752 11 1725 ---- ---- ---- ---- 8.469 -.036 8.505 1750 ---- ---- ---- ---- 8.223 -.036 8.259 1775 ---- ---- ---- ---- 7.979 -.036 8.015 1800 ---- ---- ---- ---- 7.736 -.037 7.773 1825 ---- ---- ---- ---- 7.495 -.037 7.532 1850 ---- ---- ---- ---- 7.255 -.038 7.293 1875 ---- 7.119B 6.857A 6.857A 7.018 -.038 7.056 1900 ---- 7.068B 6.623A 6.623A 6.782 -.039 6.821 1925 ---- 6.832B 6.391A 6.391A 6.548 -.040 6.588 1950 ---- 6.599B 6.162A 6.162A 6.317 -.040 6.357 1975 ---- 6.369B 5.936A 5.936A 6.089 -.041 6.130 2000 ---- 6.142B 5.712A 5.712A 5.863 -.042 5.905 2025 ---- 5.917B 5.493A 5.493A 5.641 -.042 5.683 2050 ---- 5.696B 5.276A 5.276A 5.421 -.043 5.464 2075 ---- 5.477B 5.063A 5.063A 5.206 -.043 5.249 2100 ---- 5.263B 4.854A 4.854A 4.994 -.044 5.038 1 2125 ---- 5.053B 4.650A 4.650A 4.786 -.045 4.831 2150 ---- 4.846B 4.450A 4.450A 4.583 -.045 4.628 1 2175 ---- 4.644B 4.255A 4.255A 4.384 -.046 4.430 2200 ---- 4.446B 4.067A 4.067A 4.190 -.047 4.237 2225 ---- 4.253B 3.881A 3.881A 4.001 -.047 4.048 2250 ---- 4.065B 3.702A 3.702A 3.817 -.048 3.865 2275 ---- 3.883B 3.530A 3.530A 3.639 -.049 3.688 2300 ---- 3.706B 3.361A 3.361A 3.466 -.050 3.516 1 2325 ---- 3.534B 3.201A 3.201A 3.300 -.050 3.350 2350 ---- 3.368B 3.044A 3.044A 3.139 -.050 3.189 2 2375 ---- 3.208B 2.896A 2.896A 2.984 -.052 3.036 51 2400 ---- 3.055B 2.748A 2.748A 2.836 -.052 2.888 1 1 2425 2.896 2.907B 2.610A 2.907B 2.694 -.052 1 2.746 1 2 2450 ---- 2.765B 2.479A 2.479A 2.558 -.053 2.611 52 2475 ---- 2.630B 2.356A 2.356A 2.428 -.053 2.481 2500 ---- 2.500B 2.237A 2.237A 2.304 -.054 2.358 2525 ---- 2.377B 2.124A 2.124A 2.187 -.053 2.240 2550 2.133 2.260B 2.018A 2.171B 2.075 -.054 2 2.129 50 2575 ---- 2.150B 1.916A 1.916A 1.969 -.053 2.022 2600 ---- 2.045B 1.820A 1.820A 1.869 -.052 1.921 76 2625 ---- 1.944B 1.730A 1.730A 1.775 -.051 1.826 1 2650 ---- 1.850B 1.644A 1.644A 1.686 -.049 1.735 1 2675 ---- 1.760B 1.563A 1.563A 1.602 -.047 1.649 2700 ---- 1.675B 1.486A 1.486A 1.523 -.045 1.568 200 276 2725 ---- 1.595B 1.413A 1.413A 1.448 -.044 1.492 31 32 2750 ---- 1.520B 1.345A 1.345A 1.378 -.042 1.420 40 40 2775 ---- 1.449B 1.281A 1.281A 1.312 -.040 1.352 2800 ---- 1.381B 1.220A 1.220A 1.250 -.038 1.288 16 44 2825 ---- 1.318B 1.163A 1.163A 1.192 -.036 1.228 2850 ---- 1.258B 1.109A 1.109A 1.137 -.034 1.171 2875 ---- 1.201B 1.059A 1.059A 1.085 -.033 1.118 2900 ---- 1.147B 1.011A 1.011A 1.036 -.032 1.068 2925 ---- 1.097B .967A .967A .990 -.030 1.020 2950 ---- 1.049B .925A .925A .947 -.029 .976 2975 ---- 1.004B .885A .885A .906 -.028 .934 3000 ---- .962B .848A .848A .868 -.027 .895 16 417 3025 ---- .922B .812A .812A .832 -.025 .857 3050 ---- .884B .779A .779A .798 -.024 .822 3075 ---- .848B .748A .748A .765 -.024 .789 3100 ---- .814B .718A .718A .735 -.023 .758 3125 ---- .782B .690A .690A .706 -.022 .728 3150 ---- .751B .664A .664A .679 -.021 .700 105 3175 ---- .722B .639A .639A .653 -.020 .673 3200 ---- .695B .615A .615A .628 -.020 59 .648 4 3225 ---- .669B .592A .592A .605 -.019 .624 3250 ---- .644B .571A .571A .583 -.018 .601 3275 ---- .621B .551A .551A .562 -.018 .580 3300 ---- .599B .532A .532A .542 -.017 .559 57 3325 ---- .577B .513A .513A .524 -.016 .540 3350 ---- .556B .496A .496A .506 -.015 .521 3375 ---- .537B .480A .480A .489 -.014 .503 3400 ---- .519B .464A .464A .473 -.013 59 .486 8 3425 ---- .502B .449A .449A .457 -.013 .470 3450 ---- .485B .435A .435A .442 -.013 .455 1 3475 ---- .469B .422A .422A .428 -.012 .440 3500 ---- .454B .409A .409A .415 -.011 .426 3525 ---- .440B .396A .396A .402 -.011 .413 3550 ---- .426B .384A .384A .390 -.010 .400 3575 ---- .413B .373A .373A .379 -.009 .388 3600 ---- .400B .362A .362A .367 -.009 .376 102 3625 ---- .388B .352A .352A .357 -.008 .365 3 3650 ---- .376B .342A .342A .347 -.008 .355 1 2 3675 ---- .365B .333A .333A .337 -.007 .344 3700 .324 .355B .324 .354B .327 -.008 3 .335 3725 ---- .344B .315A .315A .318 -.007 .325 4000 ---- .257B .239A .239A .239 -.006 .245 11 4500 ---- .165B .158A .158A .154 -.006 .160 216 5000 ---- .114B .110A .110A .108 -.003 .111 11 6000 ---- .062B ---- .062B .060 +.004 .056 443 10000 ---- ---- ---- ---- .017 -.001 .018 SO JUL24 Silver Option CALL 725 ---- ---- ---- ---- 18.705 -.035 18.740 750 ---- ---- ---- ---- 18.455 -.035 18.490 775 ---- ---- ---- ---- 18.205 -.035 18.240 800 ---- ---- ---- ---- 17.955 -.035 17.990 825 ---- ---- ---- ---- 17.705 -.035 17.740 850 ---- ---- ---- ---- 17.455 -.035 17.490 875 ---- ---- ---- ---- 17.205 -.035 17.240 900 ---- ---- ---- ---- 16.955 -.035 16.990 925 ---- ---- ---- ---- 16.705 -.035 16.740 950 ---- ---- ---- ---- 16.455 -.035 16.490 975 ---- ---- ---- ---- 16.205 -.035 16.240 1000 ---- ---- ---- ---- 15.955 -.035 15.990 1025 ---- ---- ---- ---- 15.705 -.035 15.740 1050 ---- ---- ---- ---- 15.455 -.035 15.490 1075 ---- ---- ---- ---- 15.205 -.035 15.240 1100 ---- ---- ---- ---- 14.955 -.035 14.990 1125 ---- ---- ---- ---- 14.705 -.035 14.740 1150 ---- ---- ---- ---- 14.455 -.035 14.490 1175 ---- ---- ---- ---- 14.205 -.035 14.240 1200 ---- ---- ---- ---- 13.955 -.035 13.990 1225 ---- ---- ---- ---- 13.705 -.035 13.740 1250 ---- ---- ---- ---- 13.455 -.035 13.490 1275 ---- ---- ---- ---- 13.205 -.035 13.240 1300 ---- ---- ---- ---- 12.955 -.035 12.990 1325 ---- ---- ---- ---- 12.705 -.035 12.740 1350 ---- ---- ---- ---- 12.455 -.035 12.490 1375 ---- ---- ---- ---- 12.205 -.035 12.240 1400 ---- ---- ---- ---- 11.955 -.035 11.990 1425 ---- ---- ---- ---- 11.705 -.035 11.740 1450 ---- ---- ---- ---- 11.455 -.035 11.490 1475 ---- ---- ---- ---- 11.205 -.035 11.240 1500 ---- ---- ---- ---- 10.955 -.035 10.990 1525 ---- ---- ---- ---- 10.705 -.035 10.740 1550 ---- ---- ---- ---- 10.455 -.035 10.490 1575 ---- ---- ---- ---- 10.205 -.035 10.240 1600 ---- ---- ---- ---- 9.955 -.035 9.990 1625 ---- ---- ---- ---- 9.705 -.035 9.740 1650 ---- ---- ---- ---- 9.455 -.035 9.490 1675 ---- ---- ---- ---- 9.207 -.035 9.242 1700 ---- ---- ---- ---- 8.960 -.035 8.995 1725 ---- ---- ---- ---- 8.715 -.036 8.751 1750 ---- ---- ---- ---- 8.472 -.036 8.508 1775 ---- ---- ---- ---- 8.232 -.036 8.268 1800 ---- ---- ---- ---- 7.993 -.036 8.029 1825 ---- 7.824B 7.604A 7.604A 7.756 -.037 2 7.793 1850 ---- 7.802B 7.370A 7.370A 7.522 -.037 7.559 1875 ---- 7.568B 7.139A 7.139A 7.290 -.037 7.327 1900 ---- 7.336B 6.911A 6.911A 7.061 -.037 7.098 1925 ---- 7.106B 6.686A 6.686A 6.834 -.038 6.872 1950 ---- 6.880B 6.464A 6.464A 6.610 -.038 6.648 1975 ---- 6.656B 6.245A 6.245A 6.388 -.039 6.427 2000 ---- 6.435B 6.029A 6.029A 6.170 -.039 6.209 2025 ---- 6.218B 5.816A 5.816A 5.956 -.039 5.995 2050 ---- 6.003B 5.607A 5.607A 5.744 -.040 5.784 2075 ---- 5.794B 5.402A 5.402A 5.537 -.040 5.577 2100 ---- 5.587B 5.201A 5.201A 5.333 -.041 5.374 2125 ---- 5.383B 5.005A 5.005A 5.134 -.041 5.175 2150 ---- 5.185B 4.813A 4.813A 4.939 -.041 4.980 2175 ---- 4.990B 4.626A 4.626A 4.748 -.042 4.790 2200 ---- 4.801B 4.444A 4.444A 4.562 -.042 4.604 2225 ---- 4.615B 4.268A 4.268A 4.380 -.043 4.423 2250 ---- 4.435B 4.096A 4.096A 4.204 -.043 4.247 2275 ---- 4.258B 3.929A 3.929A 4.032 -.044 4.076 2300 ---- 4.088B 3.767A 3.767A 3.866 -.044 3.910 2325 ---- 3.922B 3.610A 3.610A 3.705 -.044 3.749 2350 ---- 3.762B 3.459A 3.459A 3.549 -.044 3.593 2375 ---- 3.607B 3.314A 3.314A 3.399 -.043 3.442 2400 ---- 3.459B 3.174A 3.174A 3.254 -.043 3.297 53 2425 ---- 3.313B 3.040A 3.040A 3.115 -.042 3.157 2450 ---- 3.175B 2.910A 2.910A 2.981 -.041 3.022 2475 ---- 3.041B 2.786A 2.786A 2.852 -.041 2.893 2500 ---- 2.913B 2.668A 2.668A 2.729 -.040 2.769 2525 ---- 2.791B 2.555A 2.555A 2.611 -.039 2.650 2550 ---- 2.672B 2.446A 2.446A 2.498 -.038 2.536 1 2575 ---- 2.560B 2.342A 2.342A 2.390 -.038 2.428 2600 ---- 2.453B 2.243A 2.243A 2.288 -.036 2.324 25 2625 ---- 2.350B 2.149A 2.149A 2.190 -.035 2.225 12 2650 ---- 2.250B 2.059A 2.059A 2.097 -.034 2.131 13 2675 ---- 2.156B 1.974A 1.974A 2.009 -.033 2.042 2700 ---- 2.067B 1.893A 1.893A 1.925 -.032 1.957 16 2725 ---- 1.982B 1.815A 1.815A 1.845 -.031 1.876 2750 ---- 1.901B 1.742A 1.742A 1.769 -.030 1.799 2775 ---- 1.824B 1.672A 1.672A 1.697 -.029 1.726 2800 ---- 1.751B 1.606A 1.606A 1.629 -.028 1.657 43 2825 ---- 1.681B 1.543A 1.543A 1.564 -.027 1.591 2850 ---- 1.615B 1.484A 1.484A 1.503 -.025 1.528 2875 ---- 1.552B 1.427A 1.427A 1.444 -.025 1.469 2900 ---- 1.492B 1.373A 1.373A 1.389 -.024 1.413 10 2925 ---- 1.434B 1.317A 1.317A 1.336 -.023 1.359 2950 ---- 1.380B 1.268A 1.268A 1.286 -.022 1.308 6 2975 ---- 1.334B 1.222A 1.222A 1.238 -.021 1.259 3000 ---- 1.285B 1.180A 1.180A 1.193 -.020 1.213 2667 3025 ---- 1.238B 1.138A 1.138A 1.150 -.019 1.169 3050 ---- 1.194B 1.098A 1.098A 1.109 -.019 1.128 3075 ---- 1.152B 1.061A 1.061A 1.070 -.018 1.088 3100 ---- 1.111B 1.025A 1.025A 1.033 -.017 1.050 41 3125 ---- 1.073B .991A .991A .998 -.016 1.014 3150 ---- 1.037B .958A .958A .964 -.016 .980 3175 ---- 1.002B .927A .927A .932 -.016 .948 3200 ---- .969B .898A .898A .902 -.015 .917 3225 ---- .937B .869A .869A .873 -.014 .887 3250 ---- .907B .842A .842A .845 -.014 .859 3275 ---- .878B .817A .817A .818 -.014 .832 3300 ---- .850B .792A .792A .793 -.014 .807 3325 ---- .824B .769A .769A .769 -.014 .783 3350 ---- .799B .746A .746A .746 -.013 .759 3375 ---- .775B .725A .725A .724 -.013 .737 3400 ---- .752B .705A .705A .703 -.013 .716 3425 ---- .730B .685A .685A .682 -.014 .696 3450 ---- .709B .666A .666A .663 -.013 .676 3475 ---- .689B .648A .648A .645 -.012 .657 3500 ---- .669B .631A .631A .627 -.013 .640 2632 3525 ---- .651B .614A .614A .610 -.012 .622 3550 ---- .633B .598A .598A .594 -.012 .606 3575 ---- .616B .583A .583A .578 -.012 .590 3600 ---- .600B .568A .568A .563 -.012 .575 3625 ---- .584B .554A .554A .549 -.011 .560 3650 ---- .569B .541A .541A .535 -.011 .546 3675 ---- .554B .528A .528A .522 -.011 .533 3700 ---- .540B .515A .515A .509 -.011 2 .520 3725 ---- .527B .503A .503A .497 -.010 .507 3750 ---- .514B .491A .491A .485 -.010 .495 3775 ---- .501B .480A .480A .473 -.011 .484 3800 ---- .489B .469A .469A .462 -.010 .472 11 3825 ---- .478B .459A .459A .452 -.009 .461 3850 ---- .466B .448A .448A .441 -.010 .451 3875 ---- .455B .439A .439A .432 -.009 .441 3900 ---- .445B .429A .429A .422 -.009 .431 3925 ---- .435B .420A .420A .413 -.009 .422 3950 ---- .425B .411A .411A .404 -.008 .412 3975 ---- .416B ---- .416B .395 -.008 .403 4000 ---- .406B .394A .394A .387 -.008 .395 4025 ---- .397B ---- .397B .378 -.008 .386 4050 ---- .388B ---- .388B .371 -.007 .378 4075 ---- .380B ---- .380B .363 -.008 .371 4100 ---- .372B ---- .372B .356 -.007 .363 4500 ---- .271B ---- .271B .262 -.005 .267 4700 ---- .235B ---- .235B .229 -.004 .233 4900 ---- ---- ---- ---- .201 -.004 .205 5000 ---- ---- ---- ---- .189 -.003 2 .192 243 5500 ---- ---- ---- ---- .142 -.003 .145 6000 ---- ---- ---- ---- .111 -.001 .112 3 7000 ---- ---- ---- ---- .073 .000 .073 109 7500 ---- ---- ---- ---- .061 -.001 .062 SO SEP24 Silver Option CALL 1575 ---- ---- ---- ---- 10.451 -.035 10.486 1600 ---- ---- ---- ---- 10.202 -.035 10.237 1625 ---- ---- ---- ---- 9.955 -.034 9.989 1650 ---- ---- ---- ---- 9.709 -.034 9.743 1675 ---- ---- ---- ---- 9.466 -.033 9.499 1700 ---- ---- ---- ---- 9.224 -.033 9.257 1725 ---- ---- ---- ---- 8.984 -.033 9.017 1750 ---- ---- ---- ---- 8.746 -.032 8.778 1775 ---- ---- ---- ---- 8.509 -.033 8.542 1800 ---- ---- ---- ---- 8.275 -.032 8.307 1825 ---- ---- ---- ---- 8.043 -.032 8.075 1850 ---- ---- ---- ---- 7.813 -.032 7.845 1875 ---- ---- ---- ---- 7.586 -.031 7.617 1900 ---- ---- ---- ---- 7.361 -.031 7.392 1925 ---- ---- ---- ---- 7.138 -.031 7.169 1950 ---- ---- ---- ---- 6.919 -.030 6.949 1975 ---- ---- ---- ---- 6.702 -.030 6.732 2000 ---- ---- ---- ---- 6.488 -.030 6.518 2025 ---- ---- ---- ---- 6.278 -.030 6.308 2050 ---- ---- ---- ---- 6.071 -.030 6.101 2075 ---- ---- ---- ---- 5.868 -.029 5.897 2100 ---- ---- ---- ---- 5.669 -.029 5.698 2125 ---- ---- ---- ---- 5.473 -.029 5.502 2150 ---- ---- ---- ---- 5.282 -.028 5.310 2175 ---- ---- ---- ---- 5.095 -.028 5.123 2200 ---- ---- ---- ---- 4.912 -.028 4.940 2225 ---- ---- ---- ---- 4.734 -.027 4.761 2250 ---- ---- ---- ---- 4.561 -.026 4.587 2275 ---- ---- ---- ---- 4.392 -.026 4.418 2300 ---- ---- ---- ---- 4.228 -.026 4.254 2325 ---- ---- ---- ---- 4.068 -.026 4.094 2350 ---- ---- ---- ---- 3.914 -.025 3.939 2375 ---- ---- ---- ---- 3.765 -.025 3.790 2400 ---- ---- ---- ---- 3.620 -.025 3.645 2425 ---- ---- ---- ---- 3.481 -.024 3.505 2450 ---- ---- ---- ---- 3.346 -.024 3.370 2475 ---- ---- ---- ---- 3.217 -.023 3.240 2500 ---- ---- ---- ---- 3.092 -.023 3.115 2525 ---- ---- ---- ---- 2.973 -.022 2.995 2550 ---- ---- ---- ---- 2.858 -.022 2.880 2575 ---- ---- ---- ---- 2.748 -.022 2.770 2600 ---- ---- ---- ---- 2.643 -.021 2.664 2625 ---- ---- ---- ---- 2.543 -.020 2.563 2650 ---- ---- ---- ---- 2.447 -.020 2.467 2675 ---- ---- ---- ---- 2.355 -.020 2.375 2700 ---- ---- ---- ---- 2.268 -.019 2.287 2725 ---- ---- ---- ---- 2.185 -.019 2.204 2750 ---- ---- ---- ---- 2.106 -.018 2.124 2775 ---- ---- ---- ---- 2.030 -.018 2.048 2800 ---- ---- ---- ---- 1.958 -.018 1.976 2825 ---- ---- ---- ---- 1.890 -.017 1.907 2850 ---- ---- ---- ---- 1.825 -.017 1.842 2875 ---- ---- ---- ---- 1.763 -.016 1.779 2900 ---- ---- ---- ---- 1.703 -.017 1.720 2925 ---- ---- ---- ---- 1.647 -.016 1.663 2950 ---- ---- ---- ---- 1.593 -.016 1.609 2975 ---- ---- ---- ---- 1.542 -.015 1.557 3000 ---- ---- ---- ---- 1.493 -.015 1.508 3025 ---- ---- ---- ---- 1.446 -.015 1.461 3050 ---- ---- ---- ---- 1.401 -.015 1.416 3075 ---- ---- ---- ---- 1.359 -.014 1.373 3100 ---- ---- ---- ---- 1.318 -.014 1.332 3125 ---- ---- ---- ---- 1.279 -.014 1.293 3150 ---- ---- ---- ---- 1.242 -.013 1.255 3175 ---- ---- ---- ---- 1.206 -.013 1.219 3200 ---- ---- ---- ---- 1.173 -.012 1.185 3225 ---- ---- ---- ---- 1.140 -.013 1.153 3250 ---- ---- ---- ---- 1.109 -.012 1.121 3275 ---- ---- ---- ---- 1.080 -.012 1.092 3300 ---- ---- ---- ---- 1.051 -.012 1.063 3325 ---- ---- ---- ---- 1.024 -.012 1.036 3350 ---- ---- ---- ---- .998 -.012 1.010 3375 ---- ---- ---- ---- .973 -.012 .985 3400 ---- ---- ---- ---- .950 -.011 .961 3425 ---- ---- ---- ---- .927 -.011 .938 3450 ---- ---- ---- ---- .905 -.011 .916 3475 ---- ---- ---- ---- .884 -.010 .894 3500 ---- ---- ---- ---- .864 -.010 .874 3525 ---- ---- ---- ---- .845 -.010 .855 3550 ---- ---- ---- ---- .826 -.010 .836 3575 ---- ---- ---- ---- .808 -.010 .818 3600 ---- ---- ---- ---- .791 ---- ---- 3625 ---- ---- ---- ---- .775 ---- ---- SO DEC24 Silver Option CALL 725 ---- ---- ---- ---- 19.257 -.035 19.292 750 ---- ---- ---- ---- 19.007 -.035 19.042 775 ---- ---- ---- ---- 18.757 -.035 18.792 800 ---- ---- ---- ---- 18.507 -.035 18.542 825 ---- ---- ---- ---- 18.257 -.035 18.292 850 ---- ---- ---- ---- 18.007 -.035 18.042 875 ---- ---- ---- ---- 17.757 -.035 17.792 900 ---- ---- ---- ---- 17.507 -.035 17.542 925 ---- ---- ---- ---- 17.257 -.035 17.292 950 ---- ---- ---- ---- 17.007 -.035 17.042 975 ---- ---- ---- ---- 16.757 -.035 16.792 1000 ---- ---- ---- ---- 16.507 -.035 16.542 1025 ---- ---- ---- ---- 16.257 -.035 16.292 1050 ---- ---- ---- ---- 16.007 -.035 16.042 1075 ---- ---- ---- ---- 15.757 -.035 15.792 1100 ---- ---- ---- ---- 15.507 -.035 15.542 1125 ---- ---- ---- ---- 15.257 -.035 15.292 1150 ---- ---- ---- ---- 15.007 -.035 15.042 1175 ---- ---- ---- ---- 14.757 -.035 14.792 1200 ---- ---- ---- ---- 14.507 -.035 14.542 1225 ---- ---- ---- ---- 14.257 -.035 14.292 1250 ---- ---- ---- ---- 14.007 -.035 14.042 1275 ---- ---- ---- ---- 13.757 -.035 13.792 1300 ---- ---- ---- ---- 13.507 -.035 13.542 1325 ---- ---- ---- ---- 13.257 -.035 13.292 1350 ---- ---- ---- ---- 13.007 -.035 13.042 1375 ---- ---- ---- ---- 12.757 -.035 12.792 1400 ---- ---- ---- ---- 12.507 -.035 12.542 1425 ---- ---- ---- ---- 12.257 -.035 12.292 1450 ---- ---- ---- ---- 12.007 -.035 12.042 1475 ---- ---- ---- ---- 11.757 -.035 11.792 1500 ---- ---- ---- ---- 11.509 -.034 11.543 1525 ---- ---- ---- ---- 11.262 -.034 11.296 1550 ---- ---- ---- ---- 11.016 -.034 11.050 1575 ---- ---- ---- ---- 10.772 -.033 10.805 1600 ---- ---- ---- ---- 10.530 -.033 10.563 1625 ---- ---- ---- ---- 10.289 -.033 10.322 1650 ---- ---- ---- ---- 10.051 -.032 10.083 1675 ---- ---- ---- ---- 9.814 -.032 9.846 1700 ---- ---- ---- ---- 9.579 -.031 9.610 1725 ---- ---- ---- ---- 9.346 -.031 9.377 1750 ---- ---- ---- ---- 9.116 -.030 9.146 1775 ---- ---- ---- ---- 8.888 -.030 8.918 1800 ---- ---- ---- ---- 8.662 -.030 8.692 1825 ---- ---- ---- ---- 8.439 -.030 8.469 1850 ---- ---- ---- ---- 8.219 -.029 8.248 1875 ---- ---- ---- ---- 8.001 -.029 8.030 1900 ---- ---- ---- ---- 7.787 -.029 7.816 1925 ---- ---- ---- ---- 7.575 -.029 7.604 1950 ---- ---- ---- ---- 7.366 -.029 7.395 1975 ---- ---- ---- ---- 7.161 -.028 7.189 2000 ---- ---- ---- ---- 6.959 -.028 6.987 2025 ---- ---- ---- ---- 6.761 -.027 6.788 2050 ---- ---- ---- ---- 6.566 -.027 6.593 2075 ---- ---- ---- ---- 6.374 -.027 6.401 2100 ---- ---- ---- ---- 6.187 -.027 6.214 2125 ---- ---- ---- ---- 6.003 -.027 6.030 2150 ---- ---- ---- ---- 5.824 -.026 5.850 2175 ---- ---- ---- ---- 5.649 -.026 5.675 2200 ---- ---- ---- ---- 5.478 -.026 5.504 2225 ---- ---- ---- ---- 5.312 -.025 5.337 2250 ---- ---- ---- ---- 5.150 -.025 5.175 2275 ---- ---- ---- ---- 4.993 -.025 5.018 2300 ---- ---- ---- ---- 4.841 -.024 4.865 2325 ---- ---- ---- ---- 4.694 -.024 4.718 2350 ---- ---- ---- ---- 4.551 -.024 4.575 2375 ---- ---- ---- ---- 4.413 -.024 4.437 2400 ---- ---- ---- ---- 4.280 -.023 4.303 2425 ---- ---- ---- ---- 4.152 -.023 4.175 2450 ---- ---- ---- ---- 4.028 -.023 4.051 2475 ---- ---- ---- ---- 3.909 -.022 3.931 2500 ---- ---- ---- ---- 3.795 -.022 3.817 2525 ---- ---- ---- ---- 3.685 -.021 3.706 2550 ---- ---- ---- ---- 3.579 -.021 3.600 2575 ---- ---- ---- ---- 3.478 -.021 3.499 2600 ---- ---- ---- ---- 3.381 -.020 3.401 2625 ---- ---- ---- ---- 3.287 -.021 3.308 2650 ---- ---- ---- ---- 3.198 -.020 3.218 2675 ---- ---- ---- ---- 3.112 -.020 3.132 2700 ---- ---- ---- ---- 3.030 -.020 3.050 2725 ---- ---- ---- ---- 2.951 -.019 2.970 2750 ---- ---- ---- ---- 2.876 -.019 2.895 2775 ---- ---- ---- ---- 2.803 -.019 2.822 2800 ---- ---- ---- ---- 2.734 -.018 2.752 2825 ---- ---- ---- ---- 2.667 -.018 2.685 2850 ---- ---- ---- ---- 2.603 -.018 2.621 2875 ---- ---- ---- ---- 2.542 -.017 2.559 2900 ---- ---- ---- ---- 2.483 -.017 2.500 2925 ---- ---- ---- ---- 2.425 -.017 2.442 2950 ---- ---- ---- ---- 2.370 -.017 2.387 2975 ---- ---- ---- ---- 2.317 -.017 2.334 3000 ---- ---- ---- ---- 2.265 -.017 2.282 3025 ---- ---- ---- ---- 2.215 -.016 2.231 3050 ---- ---- ---- ---- 2.167 -.015 2.182 3075 ---- ---- ---- ---- 2.119 -.016 2.135 3100 ---- ---- ---- ---- 2.073 -.015 2.088 3125 ---- ---- ---- ---- 2.028 -.015 2.043 3150 ---- ---- ---- ---- 1.984 -.015 1.999 3175 ---- ---- ---- ---- 1.941 -.015 1.956 3200 ---- ---- ---- ---- 1.899 -.015 1.914 3225 ---- ---- ---- ---- 1.858 -.015 1.873 3250 ---- ---- ---- ---- 1.819 -.014 1.833 1 3275 ---- ---- ---- ---- 1.780 -.014 1.794 3300 ---- ---- ---- ---- 1.743 -.014 1.757 3325 ---- ---- ---- ---- 1.707 -.013 1.720 3350 ---- ---- ---- ---- 1.672 -.013 1.685 3375 ---- ---- ---- ---- 1.638 -.013 1.651 3400 ---- ---- ---- ---- 1.605 -.013 1.618 3425 ---- ---- ---- ---- 1.574 -.012 1.586 3450 ---- ---- ---- ---- 1.543 -.013 1.556 3475 ---- ---- ---- ---- 1.514 -.012 1.526 3500 ---- ---- ---- ---- 1.486 -.012 1.498 1 3525 ---- ---- ---- ---- 1.459 -.012 1.471 3550 ---- ---- ---- ---- 1.433 -.012 1.445 3575 ---- ---- ---- ---- 1.408 -.012 1.420 3600 ---- ---- ---- ---- 1.384 -.012 1.396 3625 ---- ---- ---- ---- 1.361 -.012 1.373 3650 ---- ---- ---- ---- 1.339 -.012 1.351 3675 ---- ---- ---- ---- 1.318 -.012 1.330 3700 ---- ---- ---- ---- 1.298 -.011 1.309 3725 ---- ---- ---- ---- 1.279 -.011 1.290 3750 ---- ---- ---- ---- 1.260 -.011 1.271 3775 ---- ---- ---- ---- 1.242 -.011 1.253 3800 ---- ---- ---- ---- 1.224 -.011 1.235 3825 ---- ---- ---- ---- 1.207 -.011 1.218 3850 ---- ---- ---- ---- 1.191 -.011 1.202 3875 ---- ---- ---- ---- 1.175 -.011 1.186 3900 ---- ---- ---- ---- 1.160 -.011 1.171 3925 ---- ---- ---- ---- 1.146 -.010 1.156 3950 ---- ---- ---- ---- 1.131 -.010 1.141 3975 ---- ---- ---- ---- 1.117 -.011 1.128 4000 ---- ---- ---- ---- 1.104 -.010 1.114 4025 ---- ---- ---- ---- 1.091 -.010 1.101 4050 ---- ---- ---- ---- 1.079 -.009 1.088 4075 ---- ---- ---- ---- 1.066 -.010 1.076 4100 ---- ---- ---- ---- 1.055 -.009 1.064 5000 ---- ---- ---- ---- .808 -.008 .816 6000 ---- ---- ---- ---- .746 -.007 .753 SO JUL25 Silver Option CALL 925 ---- ---- ---- ---- 17.398 -.035 17.433 950 ---- ---- ---- ---- 17.148 -.035 17.183 975 ---- ---- ---- ---- 16.898 -.035 16.933 1000 ---- ---- ---- ---- 16.648 -.035 16.683 1025 ---- ---- ---- ---- 16.398 -.035 16.433 1050 ---- ---- ---- ---- 16.148 -.035 16.183 1075 ---- ---- ---- ---- 15.898 -.035 15.933 1100 ---- ---- ---- ---- 15.648 -.035 15.683 1125 ---- ---- ---- ---- 15.398 -.035 15.433 1150 ---- ---- ---- ---- 15.148 -.035 15.183 1175 ---- ---- ---- ---- 14.898 -.035 14.933 1200 ---- ---- ---- ---- 14.648 -.035 14.683 1225 ---- ---- ---- ---- 14.398 -.035 14.433 1250 ---- ---- ---- ---- 14.148 -.035 14.183 1275 ---- ---- ---- ---- 13.898 -.035 13.933 1300 ---- ---- ---- ---- 13.649 -.034 13.683 1325 ---- ---- ---- ---- 13.401 -.034 13.435 1350 ---- ---- ---- ---- 13.155 -.033 13.188 1375 ---- ---- ---- ---- 12.911 -.033 12.944 1400 ---- ---- ---- ---- 12.668 -.032 12.700 1425 ---- ---- ---- ---- 12.427 -.032 12.459 1450 ---- ---- ---- ---- 12.187 -.031 12.218 1475 ---- ---- ---- ---- 11.949 -.031 11.980 1500 ---- ---- ---- ---- 11.712 -.030 11.742 1525 ---- ---- ---- ---- 11.476 -.030 11.506 1550 ---- ---- ---- ---- 11.242 -.030 11.272 1575 ---- ---- ---- ---- 11.010 -.029 11.039 1600 ---- ---- ---- ---- 10.779 -.029 10.808 1625 ---- ---- ---- ---- 10.550 -.028 10.578 1650 ---- ---- ---- ---- 10.322 -.028 10.350 1675 ---- ---- ---- ---- 10.096 -.028 10.124 1700 ---- ---- ---- ---- 9.873 -.027 9.900 1725 ---- ---- ---- ---- 9.652 -.027 9.679 1750 ---- ---- ---- ---- 9.433 -.026 9.459 1775 ---- ---- ---- ---- 9.216 -.027 9.243 1800 ---- ---- ---- ---- 9.002 -.026 9.028 1825 ---- ---- ---- ---- 8.791 -.026 8.817 1850 ---- ---- ---- ---- 8.583 -.025 8.608 1875 ---- ---- ---- ---- 8.377 -.026 8.403 1900 ---- ---- ---- ---- 8.175 -.025 8.200 1925 ---- ---- ---- ---- 7.976 -.024 8.000 1950 ---- ---- ---- ---- 7.779 -.025 7.804 1975 ---- ---- ---- ---- 7.586 -.024 7.610 2000 ---- ---- ---- ---- 7.396 -.024 7.420 2025 ---- ---- ---- ---- 7.210 -.023 7.233 2050 ---- ---- ---- ---- 7.027 -.023 7.050 2075 ---- ---- ---- ---- 6.847 -.023 6.870 2100 ---- ---- ---- ---- 6.671 -.023 6.694 2125 ---- ---- ---- ---- 6.499 -.023 6.522 2150 ---- ---- ---- ---- 6.331 -.022 6.353 2175 ---- ---- ---- ---- 6.167 -.022 6.189 2200 ---- ---- ---- ---- 6.007 -.022 6.029 2225 ---- ---- ---- ---- 5.851 -.022 5.873 2250 ---- ---- ---- ---- 5.699 -.022 5.721 2275 ---- ---- ---- ---- 5.552 -.021 5.573 2300 ---- ---- ---- ---- 5.410 -.021 5.431 2325 ---- ---- ---- ---- 5.272 -.020 5.292 2350 ---- ---- ---- ---- 5.138 -.021 5.159 2375 ---- ---- ---- ---- 5.009 -.020 5.029 2400 ---- ---- ---- ---- 4.885 -.020 4.905 2425 ---- ---- ---- ---- 4.765 -.019 4.784 2450 ---- ---- ---- ---- 4.649 -.019 4.668 2475 ---- ---- ---- ---- 4.538 -.019 4.557 2500 ---- ---- ---- ---- 4.431 -.018 4.449 2525 ---- ---- ---- ---- 4.328 -.018 4.346 2550 ---- ---- ---- ---- 4.229 -.018 4.247 2575 ---- ---- ---- ---- 4.134 -.018 4.152 2600 ---- ---- ---- ---- 4.043 -.018 4.061 2625 ---- ---- ---- ---- 3.956 -.018 3.974 2650 ---- ---- ---- ---- 3.872 -.018 3.890 2675 ---- ---- ---- ---- 3.792 -.017 3.809 2700 ---- ---- ---- ---- 3.715 -.017 3.732 2725 ---- ---- ---- ---- 3.641 -.017 3.658 2750 ---- ---- ---- ---- 3.570 -.017 3.587 2775 ---- ---- ---- ---- 3.502 -.016 3.518 2800 ---- ---- ---- ---- 3.436 -.017 3.453 2825 ---- ---- ---- ---- 3.373 -.016 3.389 2850 ---- ---- ---- ---- 3.312 -.016 3.328 2875 ---- ---- ---- ---- 3.254 -.016 3.270 2900 ---- ---- ---- ---- 3.197 -.016 3.213 2925 ---- ---- ---- ---- 3.143 -.015 3.158 2950 ---- ---- ---- ---- 3.090 -.016 3.106 2975 ---- ---- ---- ---- 3.040 -.015 3.055 3000 ---- ---- ---- ---- 2.990 -.015 3.005 3025 ---- ---- ---- ---- 2.943 -.015 2.958 3050 ---- ---- ---- ---- 2.897 -.015 2.912 3075 ---- ---- ---- ---- 2.852 -.015 2.867 3100 ---- ---- ---- ---- 2.809 -.015 2.824 3125 ---- ---- ---- ---- 2.767 -.015 2.782 3150 ---- ---- ---- ---- 2.727 -.014 2.741 3175 ---- ---- ---- ---- 2.687 -.014 2.701 3200 ---- ---- ---- ---- 2.649 -.013 2.662 3225 ---- ---- ---- ---- 2.611 -.014 2.625 3250 ---- ---- ---- ---- 2.575 -.013 2.588 3275 ---- ---- ---- ---- 2.539 -.014 2.553 3300 ---- ---- ---- ---- 2.505 -.013 2.518 3325 ---- ---- ---- ---- 2.471 -.014 2.485 3350 ---- ---- ---- ---- 2.439 -.013 2.452 3375 ---- ---- ---- ---- 2.407 -.013 2.420 3400 ---- ---- ---- ---- 2.376 -.012 2.388 3425 ---- ---- ---- ---- 2.345 -.013 2.358 3450 ---- ---- ---- ---- 2.316 -.012 2.328 3475 ---- ---- ---- ---- 2.287 -.012 2.299 3500 ---- ---- ---- ---- 2.259 -.012 2.271 3525 ---- ---- ---- ---- 2.231 -.013 2.244 3550 ---- ---- ---- ---- 2.205 -.012 2.217 3575 ---- ---- ---- ---- 2.179 -.012 2.191 3600 ---- ---- ---- ---- 2.153 -.012 2.165 3625 ---- ---- ---- ---- 2.129 -.012 2.141 3650 ---- ---- ---- ---- 2.105 -.012 2.117 3675 ---- ---- ---- ---- 2.082 -.012 2.094 3700 ---- ---- ---- ---- 2.060 -.011 2.071 3725 ---- ---- ---- ---- 2.038 -.011 2.049 3750 ---- ---- ---- ---- 2.017 -.011 2.028 3775 ---- ---- ---- ---- 1.996 -.012 2.008 3800 ---- ---- ---- ---- 1.976 -.012 1.988 3825 ---- ---- ---- ---- 1.957 -.011 1.968 3850 ---- ---- ---- ---- 1.938 -.011 1.949 3875 ---- ---- ---- ---- 1.920 -.011 1.931 3900 ---- ---- ---- ---- 1.902 -.011 1.913 3925 ---- ---- ---- ---- 1.885 -.011 1.896 3950 ---- ---- ---- ---- 1.868 -.011 1.879 3975 ---- ---- ---- ---- 1.852 -.011 1.863 4000 ---- ---- ---- ---- 1.836 -.011 1.847 4025 ---- ---- ---- ---- 1.821 -.011 1.832 4050 ---- ---- ---- ---- 1.806 -.011 1.817 4075 ---- ---- ---- ---- 1.792 -.010 1.802 4100 ---- ---- ---- ---- 1.778 -.010 1.788 4125 ---- ---- ---- ---- 1.764 -.011 1.775 SO DEC25 Silver Option CALL 925 ---- ---- ---- ---- 17.510 -.035 17.545 950 ---- ---- ---- ---- 17.260 -.035 17.295 975 ---- ---- ---- ---- 17.010 -.035 17.045 1000 ---- ---- ---- ---- 16.760 -.035 16.795 1025 ---- ---- ---- ---- 16.510 -.035 16.545 1050 ---- ---- ---- ---- 16.260 -.035 16.295 1075 ---- ---- ---- ---- 16.010 -.035 16.045 1100 ---- ---- ---- ---- 15.760 -.035 15.795 1125 ---- ---- ---- ---- 15.510 -.035 15.545 1150 ---- ---- ---- ---- 15.260 -.035 15.295 1175 ---- ---- ---- ---- 15.010 -.035 15.045 1200 ---- ---- ---- ---- 14.760 -.035 14.795 1225 ---- ---- ---- ---- 14.512 -.034 14.546 1250 ---- ---- ---- ---- 14.266 -.033 14.299 1275 ---- ---- ---- ---- 14.022 -.032 14.054 1300 ---- ---- ---- ---- 13.779 -.032 13.811 1325 ---- ---- ---- ---- 13.538 -.032 13.570 1350 ---- ---- ---- ---- 13.299 -.031 13.330 1375 ---- ---- ---- ---- 13.061 -.030 13.091 1400 ---- ---- ---- ---- 12.825 -.029 12.854 1425 ---- ---- ---- ---- 12.590 -.029 12.619 1450 ---- ---- ---- ---- 12.356 -.028 12.384 1475 ---- ---- ---- ---- 12.124 -.028 12.152 1500 ---- ---- ---- ---- 11.892 -.028 11.920 1525 ---- ---- ---- ---- 11.663 -.027 11.690 1550 ---- ---- ---- ---- 11.434 -.027 11.461 1575 ---- ---- ---- ---- 11.207 -.027 11.234 1600 ---- ---- ---- ---- 10.982 -.026 11.008 1625 ---- ---- ---- ---- 10.758 -.026 10.784 1650 ---- ---- ---- ---- 10.536 -.026 10.562 1675 ---- ---- ---- ---- 10.316 -.025 10.341 1700 ---- ---- ---- ---- 10.098 -.025 10.123 1725 ---- ---- ---- ---- 9.883 -.024 9.907 1750 ---- ---- ---- ---- 9.670 -.024 9.694 1775 ---- ---- ---- ---- 9.459 -.024 9.483 1800 ---- ---- ---- ---- 9.251 -.024 9.275 1825 ---- ---- ---- ---- 9.046 -.023 9.069 1850 ---- ---- ---- ---- 8.844 -.023 8.867 1875 ---- ---- ---- ---- 8.645 -.022 8.667 1900 ---- ---- ---- ---- 8.448 -.023 8.471 1925 ---- ---- ---- ---- 8.255 -.022 8.277 1950 ---- ---- ---- ---- 8.065 -.022 8.087 1975 ---- ---- ---- ---- 7.878 -.022 7.900 2000 ---- ---- ---- ---- 7.694 -.022 7.716 2025 ---- ---- ---- ---- 7.514 -.021 7.535 2050 ---- ---- ---- ---- 7.337 -.021 7.358 2075 ---- ---- ---- ---- 7.164 -.020 7.184 2100 ---- ---- ---- ---- 6.994 -.020 7.014 2125 ---- ---- ---- ---- 6.828 -.020 6.848 2150 ---- ---- ---- ---- 6.665 -.020 6.685 2175 ---- ---- ---- ---- 6.507 -.020 6.527 2200 ---- ---- ---- ---- 6.353 -.019 6.372 2225 ---- ---- ---- ---- 6.203 -.019 6.222 2250 ---- ---- ---- ---- 6.057 -.019 6.076 2275 ---- ---- ---- ---- 5.915 -.019 5.934 2300 ---- ---- ---- ---- 5.778 -.019 5.797 2325 ---- ---- ---- ---- 5.646 -.018 5.664 2350 ---- ---- ---- ---- 5.517 -.019 5.536 2375 ---- ---- ---- ---- 5.393 -.018 5.411 2400 ---- ---- ---- ---- 5.274 -.018 5.292 2425 ---- ---- ---- ---- 5.159 -.017 5.176 2450 ---- ---- ---- ---- 5.048 -.017 5.065 2475 ---- ---- ---- ---- 4.941 -.018 4.959 2500 ---- ---- ---- ---- 4.839 -.017 4.856 2525 ---- ---- ---- ---- 4.740 -.017 4.757 2550 ---- ---- ---- ---- 4.646 -.016 4.662 2575 ---- ---- ---- ---- 4.555 -.017 4.572 2600 ---- ---- ---- ---- 4.468 -.017 4.485 2625 ---- ---- ---- ---- 4.385 -.016 4.401 2650 ---- ---- ---- ---- 4.305 -.016 4.321 2675 ---- ---- ---- ---- 4.228 -.016 4.244 2700 ---- ---- ---- ---- 4.155 -.016 4.171 2725 ---- ---- ---- ---- 4.085 -.015 4.100 2750 ---- ---- ---- ---- 4.017 -.015 4.032 2775 ---- ---- ---- ---- 3.952 -.015 3.967 2800 ---- ---- ---- ---- 3.889 -.015 3.904 2825 ---- ---- ---- ---- 3.829 -.015 3.844 2850 ---- ---- ---- ---- 3.771 -.015 3.786 2875 ---- ---- ---- ---- 3.715 -.015 3.730 2900 ---- ---- ---- ---- 3.661 -.015 3.676 2925 ---- ---- ---- ---- 3.609 -.015 3.624 2950 ---- ---- ---- ---- 3.559 -.014 3.573 2975 ---- ---- ---- ---- 3.511 -.014 3.525 3000 ---- ---- ---- ---- 3.464 -.013 3.477 3025 ---- ---- ---- ---- 3.418 -.014 3.432 3050 ---- ---- ---- ---- 3.374 -.014 3.388 3075 ---- ---- ---- ---- 3.331 -.014 3.345 3100 ---- ---- ---- ---- 3.290 -.013 3.303 3125 ---- ---- ---- ---- 3.249 -.014 3.263 3150 ---- ---- ---- ---- 3.210 -.013 3.223 3175 ---- ---- ---- ---- 3.172 -.013 3.185 3200 ---- ---- ---- ---- 3.135 -.013 3.148 3225 ---- ---- ---- ---- 3.099 -.013 3.112 3250 ---- ---- ---- ---- 3.063 -.013 3.076 3275 ---- ---- ---- ---- 3.029 -.013 3.042 3300 ---- ---- ---- ---- 2.996 -.012 3.008 3325 ---- ---- ---- ---- 2.963 -.012 2.975 3350 ---- ---- ---- ---- 2.931 -.012 2.943 3375 ---- ---- ---- ---- 2.900 -.012 2.912 3400 ---- ---- ---- ---- 2.869 -.013 2.882 3425 ---- ---- ---- ---- 2.840 -.012 2.852 3450 ---- ---- ---- ---- 2.811 -.012 2.823 3475 ---- ---- ---- ---- 2.782 -.012 2.794 3500 ---- ---- ---- ---- 2.755 -.012 2.767 3525 ---- ---- ---- ---- 2.728 -.012 2.740 3550 ---- ---- ---- ---- 2.702 -.011 2.713 3575 ---- ---- ---- ---- 2.676 -.012 2.688 3600 ---- ---- ---- ---- 2.651 -.012 2.663 3625 ---- ---- ---- ---- 2.627 -.011 2.638 3650 ---- ---- ---- ---- 2.603 -.012 2.615 3675 ---- ---- ---- ---- 2.581 -.011 2.592 3700 ---- ---- ---- ---- 2.558 -.012 2.570 3725 ---- ---- ---- ---- 2.537 -.011 2.548 3750 ---- ---- ---- ---- 2.516 -.011 2.527 3775 ---- ---- ---- ---- 2.496 -.011 2.507 3800 ---- ---- ---- ---- 2.476 -.011 2.487 3825 ---- ---- ---- ---- 2.457 -.011 2.468 3850 ---- ---- ---- ---- 2.438 -.011 2.449 3875 ---- ---- ---- ---- 2.420 -.011 2.431 3900 ---- ---- ---- ---- 2.403 -.011 2.414 3925 ---- ---- ---- ---- 2.386 -.011 2.397 3950 ---- ---- ---- ---- 2.369 -.011 2.380 3975 ---- ---- ---- ---- 2.353 -.011 2.364 4000 ---- ---- ---- ---- 2.338 -.010 2.348 4025 ---- ---- ---- ---- 2.323 -.010 2.333 4050 ---- ---- ---- ---- 2.308 -.011 2.319 4075 ---- ---- ---- ---- 2.294 -.010 2.304 4100 ---- ---- ---- ---- 2.280 -.011 2.291 4125 ---- ---- ---- ---- 2.267 -.010 2.277 SO JUL26 Silver Option CALL 1025 ---- ---- ---- ---- 17.301 -.035 17.336 1050 ---- ---- ---- ---- 17.051 -.035 17.086 1075 ---- ---- ---- ---- 16.801 -.035 16.836 1100 ---- ---- ---- ---- 16.553 -.034 16.587 1125 ---- ---- ---- ---- 16.307 -.033 16.340 1150 ---- ---- ---- ---- 16.062 -.033 16.095 1175 ---- ---- ---- ---- 15.820 -.032 15.852 1200 ---- ---- ---- ---- 15.580 -.030 15.610 1225 ---- ---- ---- ---- 15.341 -.030 15.371 1250 ---- ---- ---- ---- 15.104 -.029 15.133 1275 ---- ---- ---- ---- 14.869 -.028 14.897 1300 ---- ---- ---- ---- 14.635 -.028 14.663 1325 ---- ---- ---- ---- 14.403 -.027 14.430 1350 ---- ---- ---- ---- 14.171 -.027 14.198 1375 ---- ---- ---- ---- 13.942 -.026 13.968 1400 ---- ---- ---- ---- 13.713 -.025 13.738 1425 ---- ---- ---- ---- 13.486 -.025 13.511 1450 ---- ---- ---- ---- 13.259 -.025 13.284 1475 ---- ---- ---- ---- 13.034 -.024 13.058 1500 ---- ---- ---- ---- 12.810 -.024 12.834 1525 ---- ---- ---- ---- 12.587 -.023 12.610 1550 ---- ---- ---- ---- 12.365 -.023 12.388 1575 ---- ---- ---- ---- 12.144 -.022 12.166 1600 ---- ---- ---- ---- 11.924 -.022 11.946 1625 ---- ---- ---- ---- 11.705 -.022 11.727 1650 ---- ---- ---- ---- 11.487 -.022 11.509 1675 ---- ---- ---- ---- 11.271 -.021 11.292 1700 ---- ---- ---- ---- 11.056 -.021 11.077 1725 ---- ---- ---- ---- 10.842 -.021 10.863 1750 ---- ---- ---- ---- 10.631 -.020 10.651 1775 ---- ---- ---- ---- 10.421 -.020 10.441 1800 ---- ---- ---- ---- 10.213 -.020 10.233 1825 ---- ---- ---- ---- 10.008 -.020 10.028 1850 ---- ---- ---- ---- 9.806 -.019 9.825 1875 ---- ---- ---- ---- 9.606 -.019 9.625 1900 ---- ---- ---- ---- 9.409 -.019 9.428 1925 ---- ---- ---- ---- 9.215 -.019 9.234 1950 ---- ---- ---- ---- 9.024 -.018 9.042 1975 ---- ---- ---- ---- 8.836 -.018 8.854 2000 ---- ---- ---- ---- 8.651 -.018 8.669 2025 ---- ---- ---- ---- 8.469 -.018 8.487 2050 ---- ---- ---- ---- 8.290 -.018 8.308 2075 ---- ---- ---- ---- 8.114 -.018 8.132 2100 ---- ---- ---- ---- 7.942 -.017 7.959 2125 ---- ---- ---- ---- 7.773 -.017 7.790 2150 ---- ---- ---- ---- 7.607 -.017 7.624 2175 ---- ---- ---- ---- 7.444 -.017 7.461 2200 ---- ---- ---- ---- 7.285 -.017 7.302 2225 ---- ---- ---- ---- 7.130 -.017 7.147 2250 ---- ---- ---- ---- 6.979 -.016 6.995 2275 ---- ---- ---- ---- 6.831 -.017 6.848 2300 ---- ---- ---- ---- 6.688 -.016 6.704 2325 ---- ---- ---- ---- 6.549 -.015 6.564 2350 ---- ---- ---- ---- 6.413 -.016 6.429 2375 ---- ---- ---- ---- 6.282 -.016 6.298 2400 ---- ---- ---- ---- 6.156 -.015 6.171 2425 ---- ---- ---- ---- 6.033 -.016 6.049 2450 ---- ---- ---- ---- 5.915 -.015 5.930 2475 ---- ---- ---- ---- 5.802 -.015 5.817 2500 ---- ---- ---- ---- 5.692 -.015 5.707 2525 ---- ---- ---- ---- 5.587 -.014 5.601 2550 ---- ---- ---- ---- 5.486 -.014 5.500 2575 ---- ---- ---- ---- 5.389 -.014 5.403 2600 ---- ---- ---- ---- 5.295 -.015 5.310 2625 ---- ---- ---- ---- 5.206 -.014 5.220 2650 ---- ---- ---- ---- 5.121 -.013 5.134 2675 ---- ---- ---- ---- 5.039 -.014 5.053 2700 ---- ---- ---- ---- 4.961 -.013 4.974 2725 ---- ---- ---- ---- 4.886 -.013 4.899 2750 ---- ---- ---- ---- 4.814 -.013 4.827 2775 ---- ---- ---- ---- 4.746 -.013 4.759 2800 ---- ---- ---- ---- 4.680 -.013 4.693 2825 ---- ---- ---- ---- 4.617 -.013 4.630 2850 ---- ---- ---- ---- 4.557 -.013 4.570 2875 ---- ---- ---- ---- 4.500 -.012 4.512 2900 ---- ---- ---- ---- 4.444 -.013 4.457 2925 ---- ---- ---- ---- 4.391 -.012 4.403 2950 ---- ---- ---- ---- 4.340 -.012 4.352 2975 ---- ---- ---- ---- 4.290 -.012 4.302 3000 ---- ---- ---- ---- 4.242 -.013 4.255 3025 ---- ---- ---- ---- 4.197 -.012 4.209 3050 ---- ---- ---- ---- 4.152 -.012 4.164 3075 ---- ---- ---- ---- 4.109 -.012 4.121 3100 ---- ---- ---- ---- 4.068 -.011 4.079 3125 ---- ---- ---- ---- 4.028 -.011 4.039 3150 ---- ---- ---- ---- 3.989 -.011 4.000 3175 ---- ---- ---- ---- 3.951 -.011 3.962 3200 ---- ---- ---- ---- 3.914 -.011 3.925 3225 ---- ---- ---- ---- 3.878 -.012 3.890 3250 ---- ---- ---- ---- 3.844 -.011 3.855 3275 ---- ---- ---- ---- 3.810 -.011 3.821 3300 ---- ---- ---- ---- 3.777 -.011 3.788 3325 ---- ---- ---- ---- 3.744 -.011 3.755 3350 ---- ---- ---- ---- 3.713 -.011 3.724 3375 ---- ---- ---- ---- 3.682 -.011 3.693 3400 ---- ---- ---- ---- 3.652 -.011 3.663 3425 ---- ---- ---- ---- 3.623 -.011 3.634 3450 ---- ---- ---- ---- 3.594 -.011 3.605 3475 ---- ---- ---- ---- 3.566 -.011 3.577 3500 ---- ---- ---- ---- 3.539 -.011 3.550 3525 ---- ---- ---- ---- 3.512 -.011 3.523 3550 ---- ---- ---- ---- 3.486 -.011 3.497 3575 ---- ---- ---- ---- 3.460 -.011 3.471 3600 ---- ---- ---- ---- 3.435 -.011 3.446 3625 ---- ---- ---- ---- 3.411 -.010 3.421 3650 ---- ---- ---- ---- 3.387 -.011 3.398 3675 ---- ---- ---- ---- 3.364 -.010 3.374 3700 ---- ---- ---- ---- 3.342 -.010 3.352 3725 ---- ---- ---- ---- 3.320 -.010 3.330 3750 ---- ---- ---- ---- 3.298 -.010 3.308 3775 ---- ---- ---- ---- 3.278 -.010 3.288 3800 ---- ---- ---- ---- 3.258 -.010 3.268 3825 ---- ---- ---- ---- 3.238 -.010 3.248 3850 ---- ---- ---- ---- 3.219 -.010 3.229 3875 ---- ---- ---- ---- 3.201 -.010 3.211 3900 ---- ---- ---- ---- 3.183 -.010 3.193 SO DEC26 Silver Option CALL 1025 ---- ---- ---- ---- 17.403 -.035 17.438 1050 ---- ---- ---- ---- 17.156 -.034 17.190 1075 ---- ---- ---- ---- 16.911 -.032 16.943 1100 ---- ---- ---- ---- 16.668 -.032 16.700 1125 ---- ---- ---- ---- 16.427 -.031 16.458 1150 ---- ---- ---- ---- 16.188 -.030 16.218 1175 ---- ---- ---- ---- 15.951 -.029 15.980 1200 ---- ---- ---- ---- 15.716 -.028 15.744 1225 ---- ---- ---- ---- 15.482 -.027 15.509 1250 ---- ---- ---- ---- 15.250 -.026 15.276 1275 ---- ---- ---- ---- 15.019 -.026 15.045 1300 ---- ---- ---- ---- 14.790 -.025 14.815 1325 ---- ---- ---- ---- 14.562 -.024 14.586 1350 ---- ---- ---- ---- 14.335 -.024 14.359 1375 ---- ---- ---- ---- 14.109 -.024 14.133 1400 ---- ---- ---- ---- 13.885 -.023 13.908 1425 ---- ---- ---- ---- 13.662 -.022 13.684 1450 ---- ---- ---- ---- 13.439 -.022 13.461 1475 ---- ---- ---- ---- 13.218 -.021 13.239 1500 ---- ---- ---- ---- 12.998 -.021 13.019 1525 ---- ---- ---- ---- 12.778 -.021 12.799 1550 ---- ---- ---- ---- 12.560 -.020 12.580 1575 ---- ---- ---- ---- 12.342 -.020 12.362 1600 ---- ---- ---- ---- 12.125 -.020 12.145 1625 ---- ---- ---- ---- 11.909 -.020 11.929 1650 ---- ---- ---- ---- 11.695 -.019 11.714 1675 ---- ---- ---- ---- 11.482 -.019 11.501 1700 ---- ---- ---- ---- 11.270 -.019 11.289 1725 ---- ---- ---- ---- 11.060 -.018 11.078 1750 ---- ---- ---- ---- 10.851 -.018 10.869 1775 ---- ---- ---- ---- 10.645 -.018 10.663 1800 ---- ---- ---- ---- 10.440 -.018 10.458 1825 ---- ---- ---- ---- 10.239 -.017 10.256 1850 ---- ---- ---- ---- 10.039 -.018 10.057 1875 ---- ---- ---- ---- 9.843 -.017 9.860 1900 ---- ---- ---- ---- 9.649 -.017 9.666 1925 ---- ---- ---- ---- 9.459 -.016 9.475 1950 ---- ---- ---- ---- 9.271 -.016 9.287 1975 ---- ---- ---- ---- 9.086 -.017 9.103 2000 ---- ---- ---- ---- 8.905 -.016 8.921 2025 ---- ---- ---- ---- 8.726 -.016 8.742 2050 ---- ---- ---- ---- 8.551 -.016 8.567 2075 ---- ---- ---- ---- 8.379 -.015 8.394 2100 ---- ---- ---- ---- 8.210 -.015 8.225 2125 ---- ---- ---- ---- 8.044 -.015 8.059 2150 ---- ---- ---- ---- 7.882 -.015 7.897 2175 ---- ---- ---- ---- 7.723 -.015 7.738 2200 ---- ---- ---- ---- 7.568 -.014 7.582 2225 ---- ---- ---- ---- 7.416 -.014 7.430 2250 ---- ---- ---- ---- 7.268 -.014 7.282 2275 ---- ---- ---- ---- 7.124 -.014 7.138 2300 ---- ---- ---- ---- 6.984 -.013 6.997 2325 ---- ---- ---- ---- 6.848 -.013 6.861 2350 ---- ---- ---- ---- 6.716 -.013 6.729 2375 ---- ---- ---- ---- 6.588 -.013 6.601 2400 ---- ---- ---- ---- 6.465 -.013 6.478 2425 ---- ---- ---- ---- 6.346 -.013 6.359 2450 ---- ---- ---- ---- 6.231 -.013 6.244 2475 ---- ---- ---- ---- 6.121 -.012 6.133 2500 ---- ---- ---- ---- 6.014 -.013 6.027 2525 ---- ---- ---- ---- 5.912 -.013 5.925 2550 ---- ---- ---- ---- 5.814 -.013 5.827 2575 ---- ---- ---- ---- 5.720 -.013 5.733 2600 ---- ---- ---- ---- 5.630 -.013 5.643 2625 ---- ---- ---- ---- 5.544 -.012 5.556 2650 ---- ---- ---- ---- 5.462 -.012 5.474 2675 ---- ---- ---- ---- 5.383 -.012 5.395 2700 ---- ---- ---- ---- 5.308 -.011 5.319 2725 ---- ---- ---- ---- 5.236 -.012 5.248 2750 ---- ---- ---- ---- 5.167 -.012 5.179 2775 ---- ---- ---- ---- 5.102 -.011 5.113 2800 ---- ---- ---- ---- 5.039 -.011 5.050 2825 ---- ---- ---- ---- 4.979 -.011 4.990 2850 ---- ---- ---- ---- 4.922 -.011 4.933 2875 ---- ---- ---- ---- 4.867 -.011 4.878 2900 ---- ---- ---- ---- 4.814 -.011 4.825 2925 ---- ---- ---- ---- 4.763 -.011 4.774 2950 ---- ---- ---- ---- 4.715 -.010 4.725 2975 ---- ---- ---- ---- 4.668 -.011 4.679 3000 ---- ---- ---- ---- 4.623 -.010 4.633 3025 ---- ---- ---- ---- 4.579 -.011 4.590 3050 ---- ---- ---- ---- 4.537 -.011 4.548 3075 ---- ---- ---- ---- 4.497 -.010 4.507 3100 ---- ---- ---- ---- 4.457 -.011 4.468 3125 ---- ---- ---- ---- 4.419 -.011 4.430 3150 ---- ---- ---- ---- 4.383 -.010 4.393 3175 ---- ---- ---- ---- 4.347 -.010 4.357 3200 ---- ---- ---- ---- 4.312 -.010 4.322 3225 ---- ---- ---- ---- 4.279 -.009 4.288 3250 ---- ---- ---- ---- 4.246 -.010 4.256 3275 ---- ---- ---- ---- 4.214 -.009 4.223 3300 ---- ---- ---- ---- 4.182 -.010 4.192 3325 ---- ---- ---- ---- 4.152 -.010 4.162 3350 ---- ---- ---- ---- 4.122 -.010 4.132 3375 ---- ---- ---- ---- 4.093 -.010 4.103 3400 ---- ---- ---- ---- 4.065 -.010 4.075 3425 ---- ---- ---- ---- 4.037 -.010 4.047 3450 ---- ---- ---- ---- 4.010 -.010 4.020 3475 ---- ---- ---- ---- 3.984 -.009 3.993 3500 ---- ---- ---- ---- 3.958 -.009 3.967 3525 ---- ---- ---- ---- 3.933 -.009 3.942 3550 ---- ---- ---- ---- 3.908 -.009 3.917 3575 ---- ---- ---- ---- 3.884 -.009 3.893 3600 ---- ---- ---- ---- 3.860 -.009 3.869 3625 ---- ---- ---- ---- 3.837 -.009 3.846 3650 ---- ---- ---- ---- 3.814 -.009 3.823 3675 ---- ---- ---- ---- 3.793 -.009 3.802 3700 ---- ---- ---- ---- 3.771 -.009 3.780 3725 ---- ---- ---- ---- 3.751 -.008 3.759 3750 ---- ---- ---- ---- 3.730 -.009 3.739 3775 ---- ---- ---- ---- 3.711 -.009 3.720 3800 ---- ---- ---- ---- 3.692 -.009 3.701 3825 ---- ---- ---- ---- 3.674 -.009 3.683 3850 ---- ---- ---- ---- 3.656 -.009 3.665 3875 ---- ---- ---- ---- 3.639 -.009 3.648 3900 ---- ---- ---- ---- 3.623 -.008 3.631 SO JUL27 Silver Option CALL 1025 ---- ---- ---- ---- 17.526 -.031 17.557 1050 ---- ---- ---- ---- 17.286 -.029 17.315 1075 ---- ---- ---- ---- 17.047 -.029 17.076 1100 ---- ---- ---- ---- 16.811 -.028 16.839 1125 ---- ---- ---- ---- 16.577 -.027 16.604 1150 ---- ---- ---- ---- 16.344 -.026 16.370 1175 ---- ---- ---- ---- 16.113 -.026 16.139 1200 ---- ---- ---- ---- 15.884 -.025 15.909 1225 ---- ---- ---- ---- 15.656 -.024 15.680 1250 ---- ---- ---- ---- 15.430 -.023 15.453 1275 ---- ---- ---- ---- 15.205 -.022 15.227 1300 ---- ---- ---- ---- 14.981 -.022 15.003 1325 ---- ---- ---- ---- 14.758 -.021 14.779 1350 ---- ---- ---- ---- 14.537 -.020 14.557 1375 ---- ---- ---- ---- 14.316 -.020 14.336 1400 ---- ---- ---- ---- 14.097 -.019 14.116 1425 ---- ---- ---- ---- 13.878 -.019 13.897 1450 ---- ---- ---- ---- 13.660 -.019 13.679 1475 ---- ---- ---- ---- 13.444 -.018 13.462 1500 ---- ---- ---- ---- 13.228 -.018 13.246 1525 ---- ---- ---- ---- 13.013 -.017 13.030 1550 ---- ---- ---- ---- 12.799 -.017 12.816 1575 ---- ---- ---- ---- 12.585 -.017 12.602 1600 ---- ---- ---- ---- 12.372 -.017 12.389 1625 ---- ---- ---- ---- 12.161 -.016 12.177 1650 ---- ---- ---- ---- 11.950 -.016 11.966 1675 ---- ---- ---- ---- 11.740 -.016 11.756 1700 ---- ---- ---- ---- 11.532 -.016 11.548 1725 ---- ---- ---- ---- 11.326 -.015 11.341 1750 ---- ---- ---- ---- 11.121 -.015 11.136 1775 ---- ---- ---- ---- 10.918 -.015 10.933 1800 ---- ---- ---- ---- 10.718 -.015 10.733 1825 ---- ---- ---- ---- 10.520 -.014 10.534 1850 ---- ---- ---- ---- 10.325 -.014 10.339 1875 ---- ---- ---- ---- 10.132 -.014 10.146 1900 ---- ---- ---- ---- 9.943 -.014 9.957 1925 ---- ---- ---- ---- 9.756 -.014 9.770 1950 ---- ---- ---- ---- 9.573 -.013 9.586 1975 ---- ---- ---- ---- 9.392 -.013 9.405 2000 ---- ---- ---- ---- 9.215 -.013 9.228 2025 ---- ---- ---- ---- 9.040 -.013 9.053 2050 ---- ---- ---- ---- 8.869 -.013 8.882 2075 ---- ---- ---- ---- 8.701 -.013 8.714 2100 ---- ---- ---- ---- 8.537 -.012 8.549 2125 ---- ---- ---- ---- 8.375 -.012 8.387 2150 ---- ---- ---- ---- 8.217 -.012 8.229 2175 ---- ---- ---- ---- 8.062 -.012 8.074 2200 ---- ---- ---- ---- 7.911 -.012 7.923 2225 ---- ---- ---- ---- 7.764 -.011 7.775 2250 ---- ---- ---- ---- 7.620 -.011 7.631 2275 ---- ---- ---- ---- 7.480 -.011 7.491 2300 ---- ---- ---- ---- 7.344 -.011 7.355 2325 ---- ---- ---- ---- 7.212 -.011 7.223 2350 ---- ---- ---- ---- 7.084 -.011 7.095 2375 ---- ---- ---- ---- 6.961 -.011 6.972 2400 ---- ---- ---- ---- 6.842 -.010 6.852 2425 ---- ---- ---- ---- 6.727 -.010 6.737 2450 ---- ---- ---- ---- 6.616 -.011 6.627 2475 ---- ---- ---- ---- 6.510 -.010 6.520 2500 ---- ---- ---- ---- 6.408 -.010 6.418 2525 ---- ---- ---- ---- 6.310 -.010 6.320 2550 ---- ---- ---- ---- 6.216 -.010 6.226 2575 ---- ---- ---- ---- 6.126 -.010 6.136 2600 ---- ---- ---- ---- 6.040 -.010 6.050 2625 ---- ---- ---- ---- 5.958 -.010 5.968 2650 ---- ---- ---- ---- 5.880 -.010 5.890 2675 ---- ---- ---- ---- 5.805 -.010 5.815 2700 ---- ---- ---- ---- 5.734 -.009 5.743 2725 ---- ---- ---- ---- 5.666 -.009 5.675 2750 ---- ---- ---- ---- 5.602 -.009 5.611 2775 ---- ---- ---- ---- 5.540 -.009 5.549 2800 ---- ---- ---- ---- 5.481 -.009 5.490 2825 ---- ---- ---- ---- 5.425 -.009 5.434 2850 ---- ---- ---- ---- 5.371 -.009 5.380 2875 ---- ---- ---- ---- 5.320 -.009 5.329 2900 ---- ---- ---- ---- 5.271 -.009 5.280 2925 ---- ---- ---- ---- 5.224 -.009 5.233 2950 ---- ---- ---- ---- 5.179 -.009 5.188 2975 ---- ---- ---- ---- 5.136 -.008 5.144 3000 ---- ---- ---- ---- 5.094 -.008 5.102 3025 ---- ---- ---- ---- 5.054 -.008 5.062 3050 ---- ---- ---- ---- 5.015 -.009 5.024 3075 ---- ---- ---- ---- 4.978 -.008 4.986 3100 ---- ---- ---- ---- 4.942 -.008 4.950 3125 ---- ---- ---- ---- 4.907 -.008 4.915 3150 ---- ---- ---- ---- 4.874 -.008 4.882 3175 ---- ---- ---- ---- 4.841 -.008 4.849 3200 ---- ---- ---- ---- 4.809 -.008 4.817 3225 ---- ---- ---- ---- 4.778 -.008 4.786 3250 ---- ---- ---- ---- 4.748 -.008 4.756 3275 ---- ---- ---- ---- 4.719 -.008 4.727 3300 ---- ---- ---- ---- 4.691 -.007 4.698 3325 ---- ---- ---- ---- 4.663 -.008 4.671 3350 ---- ---- ---- ---- 4.636 -.007 4.643 3375 ---- ---- ---- ---- 4.610 -.007 4.617 3400 ---- ---- ---- ---- 4.584 -.007 4.591 3425 ---- ---- ---- ---- 4.559 -.007 4.566 3450 ---- ---- ---- ---- 4.534 -.007 4.541 3475 ---- ---- ---- ---- 4.510 -.007 4.517 3500 ---- ---- ---- ---- 4.486 -.007 4.493 3525 ---- ---- ---- ---- 4.463 -.007 4.470 3550 ---- ---- ---- ---- 4.440 -.008 4.448 3575 ---- ---- ---- ---- 4.418 -.008 4.426 3600 ---- ---- ---- ---- 4.397 -.007 4.404 3625 ---- ---- ---- ---- 4.376 -.007 4.383 3650 ---- ---- ---- ---- 4.355 -.007 4.362 3675 ---- ---- ---- ---- 4.335 -.008 4.343 3700 ---- ---- ---- ---- 4.316 -.007 4.323 3725 ---- ---- ---- ---- 4.297 -.007 4.304 3750 ---- ---- ---- ---- 4.279 -.007 4.286 3775 ---- ---- ---- ---- 4.262 -.007 4.269 3800 ---- ---- ---- ---- 4.245 -.007 4.252 3825 ---- ---- ---- ---- 4.228 -.007 4.235 3850 ---- ---- ---- ---- 4.213 -.007 4.220 3875 ---- ---- ---- ---- 4.197 -.007 4.204 3900 ---- ---- ---- ---- 4.183 -.007 4.190 3925 ---- ---- ---- ---- 4.169 -.006 4.175 SO DEC27 Silver Option CALL 1300 ---- ---- ---- ---- 15.162 -.019 15.181 1325 ---- ---- ---- ---- 14.944 -.018 14.962 1350 ---- ---- ---- ---- 14.726 -.019 14.745 1375 ---- ---- ---- ---- 14.510 -.018 14.528 1400 ---- ---- ---- ---- 14.295 -.017 14.312 1425 ---- ---- ---- ---- 14.080 -.017 14.097 1450 ---- ---- ---- ---- 13.866 -.016 13.882 1475 ---- ---- ---- ---- 13.653 -.016 13.669 1500 ---- ---- ---- ---- 13.441 -.015 13.456 1525 ---- ---- ---- ---- 13.229 -.016 13.245 1550 ---- ---- ---- ---- 13.019 -.014 13.033 1575 ---- ---- ---- ---- 12.809 -.014 12.823 1600 ---- ---- ---- ---- 12.599 -.014 12.613 1625 ---- ---- ---- ---- 12.390 -.014 12.404 1650 ---- ---- ---- ---- 12.182 -.014 12.196 1675 ---- ---- ---- ---- 11.975 -.014 11.989 1700 ---- ---- ---- ---- 11.770 -.013 11.783 1725 ---- ---- ---- ---- 11.565 -.013 11.578 1750 ---- ---- ---- ---- 11.363 -.013 11.376 1775 ---- ---- ---- ---- 11.162 -.012 11.174 1800 ---- ---- ---- ---- 10.963 -.012 10.975 1825 ---- ---- ---- ---- 10.766 -.012 10.778 1850 ---- ---- ---- ---- 10.572 -.012 10.584 1875 ---- ---- ---- ---- 10.381 -.012 10.393 1900 ---- ---- ---- ---- 10.192 -.012 10.204 1925 ---- ---- ---- ---- 10.007 -.011 10.018 1950 ---- ---- ---- ---- 9.825 -.011 9.836 1975 ---- ---- ---- ---- 9.645 -.011 9.656 2000 ---- ---- ---- ---- 9.469 -.011 9.480 2025 ---- ---- ---- ---- 9.296 -.011 9.307 2050 ---- ---- ---- ---- 9.126 -.010 9.136 2075 ---- ---- ---- ---- 8.959 -.011 8.970 2100 ---- ---- ---- ---- 8.796 -.010 8.806 2125 ---- ---- ---- ---- 8.635 -.010 8.645 2150 ---- ---- ---- ---- 8.478 -.010 8.488 2175 ---- ---- ---- ---- 8.324 -.010 8.334 2200 ---- ---- ---- ---- 8.174 -.010 8.184 2225 ---- ---- ---- ---- 8.027 -.010 8.037 2250 ---- ---- ---- ---- 7.884 -.009 7.893 2275 ---- ---- ---- ---- 7.744 -.010 7.754 2300 ---- ---- ---- ---- 7.609 -.009 7.618 2325 ---- ---- ---- ---- 7.477 -.009 7.486 2350 ---- ---- ---- ---- 7.350 -.009 7.359 2375 ---- ---- ---- ---- 7.226 -.009 7.235 2400 ---- ---- ---- ---- 7.107 -.009 7.116 2425 ---- ---- ---- ---- 6.993 -.008 7.001 2450 ---- ---- ---- ---- 6.882 -.009 6.891 2475 ---- ---- ---- ---- 6.776 -.009 6.785 2500 ---- ---- ---- ---- 6.674 -.009 6.683 2525 ---- ---- ---- ---- 6.577 -.008 6.585 2550 ---- ---- ---- ---- 6.483 -.008 6.491 2575 ---- ---- ---- ---- 6.394 -.008 6.402 2600 ---- ---- ---- ---- 6.308 -.008 6.316 2625 ---- ---- ---- ---- 6.227 -.007 6.234 2650 ---- ---- ---- ---- 6.149 -.008 6.157 2675 ---- ---- ---- ---- 6.075 -.007 6.082 2700 ---- ---- ---- ---- 6.004 -.008 6.012 2725 ---- ---- ---- ---- 5.937 -.008 5.945 2750 ---- ---- ---- ---- 5.874 -.007 5.881 2775 ---- ---- ---- ---- 5.813 -.007 5.820 2800 ---- ---- ---- ---- 5.755 -.008 5.763 2825 ---- ---- ---- ---- 5.701 -.007 5.708 2850 ---- ---- ---- ---- 5.648 -.008 5.656 2875 ---- ---- ---- ---- 5.599 -.007 5.606 2900 ---- ---- ---- ---- 5.551 -.007 5.558 2925 ---- ---- ---- ---- 5.506 -.007 5.513 2950 ---- ---- ---- ---- 5.463 -.006 5.469 2975 ---- ---- ---- ---- 5.421 -.007 5.428 3000 ---- ---- ---- ---- 5.381 -.007 5.388 3025 ---- ---- ---- ---- 5.342 -.007 5.349 3050 ---- ---- ---- ---- 5.306 -.006 5.312 3075 ---- ---- ---- ---- 5.270 -.007 5.277 3100 ---- ---- ---- ---- 5.236 -.007 5.243 3125 ---- ---- ---- ---- 5.203 -.007 5.210 3150 ---- ---- ---- ---- 5.172 -.006 5.178 3175 ---- ---- ---- ---- 5.142 -.006 5.148 3200 ---- ---- ---- ---- 5.113 -.006 5.119 3225 ---- ---- ---- ---- 5.084 -.007 5.091 3250 ---- ---- ---- ---- 5.057 -.007 5.064 3275 ---- ---- ---- ---- 5.031 -.006 5.037 3300 ---- ---- ---- ---- 5.006 -.006 5.012 3325 ---- ---- ---- ---- 4.981 -.006 4.987 3350 ---- ---- ---- ---- 4.957 -.006 4.963 3375 ---- ---- ---- ---- 4.933 -.006 4.939 3400 ---- ---- ---- ---- 4.909 -.006 4.915 3425 ---- ---- ---- ---- 4.885 -.006 4.891 3450 ---- ---- ---- ---- 4.862 -.005 4.867 3475 ---- ---- ---- ---- 4.838 -.006 4.844 3500 ---- ---- ---- ---- 4.814 -.005 4.819 3525 ---- ---- ---- ---- 4.789 -.006 4.795 3550 ---- ---- ---- ---- 4.765 -.005 4.770 3575 ---- ---- ---- ---- 4.740 -.005 4.745 3600 ---- ---- ---- ---- 4.714 -.006 4.720 3625 ---- ---- ---- ---- 4.689 -.006 4.695 3650 ---- ---- ---- ---- 4.664 -.006 4.670 3675 ---- ---- ---- ---- 4.639 -.006 4.645 3700 ---- ---- ---- ---- 4.614 -.006 4.620 3725 ---- ---- ---- ---- 4.590 -.006 4.596 3750 ---- ---- ---- ---- 4.566 -.006 4.572 3775 ---- ---- ---- ---- 4.542 -.006 4.548 3800 ---- ---- ---- ---- 4.520 -.005 4.525 3825 ---- ---- ---- ---- 4.497 -.006 4.503 3850 ---- ---- ---- ---- 4.475 -.006 4.481 3875 ---- ---- ---- ---- 4.454 -.006 4.460 3900 ---- ---- ---- ---- 4.434 -.005 4.439 3925 ---- ---- ---- ---- 4.413 -.006 4.419 SO JUL28 Silver Option CALL 1575 ---- ---- ---- ---- 12.926 -.013 12.939 1600 ---- ---- ---- ---- 12.730 -.012 12.742 1625 ---- ---- ---- ---- 12.535 -.012 12.547 1650 ---- ---- ---- ---- 12.341 -.012 12.353 1675 ---- ---- ---- ---- 12.148 -.012 12.160 1700 ---- ---- ---- ---- 11.957 -.011 11.968 1725 ---- ---- ---- ---- 11.767 -.011 11.778 1750 ---- ---- ---- ---- 11.579 -.010 11.589 1775 ---- ---- ---- ---- 11.391 -.010 11.401 1800 ---- ---- ---- ---- 11.205 -.010 11.215 1825 ---- ---- ---- ---- 11.020 -.010 11.030 1850 ---- ---- ---- ---- 10.836 -.009 10.845 1875 ---- ---- ---- ---- 10.653 -.009 10.662 1900 ---- ---- ---- ---- 10.472 -.008 10.480 1925 ---- ---- ---- ---- 10.291 -.009 10.300 1950 ---- ---- ---- ---- 10.113 -.009 10.122 1975 ---- ---- ---- ---- 9.936 -.009 9.945 2000 ---- ---- ---- ---- 9.762 -.008 9.770 2025 ---- ---- ---- ---- 9.590 -.008 9.598 2050 ---- ---- ---- ---- 9.421 -.008 9.429 2075 ---- ---- ---- ---- 9.254 -.008 9.262 2100 ---- ---- ---- ---- 9.091 -.008 9.099 2125 ---- ---- ---- ---- 8.931 -.008 8.939 2150 ---- ---- ---- ---- 8.775 -.008 8.783 2175 ---- ---- ---- ---- 8.623 -.008 8.631 2200 ---- ---- ---- ---- 8.475 -.007 8.482 2225 ---- ---- ---- ---- 8.331 -.007 8.338 2250 ---- ---- ---- ---- 8.191 -.007 8.198 2275 ---- ---- ---- ---- 8.055 -.007 8.062 2300 ---- ---- ---- ---- 7.923 -.007 7.930 2325 ---- ---- ---- ---- 7.795 -.007 7.802 2350 ---- ---- ---- ---- 7.672 -.007 7.679 2375 ---- ---- ---- ---- 7.553 -.006 7.559 2400 ---- ---- ---- ---- 7.437 -.007 7.444 2425 ---- ---- ---- ---- 7.327 -.006 7.333 2450 ---- ---- ---- ---- 7.220 -.006 7.226 2475 ---- ---- ---- ---- 7.117 -.006 7.123 2500 ---- ---- ---- ---- 7.019 -.006 7.025 2525 ---- ---- ---- ---- 6.924 -.006 6.930 2550 ---- ---- ---- ---- 6.834 -.006 6.840 2575 ---- ---- ---- ---- 6.747 -.006 6.753 2600 ---- ---- ---- ---- 6.665 -.006 6.671 2625 ---- ---- ---- ---- 6.586 -.006 6.592 2650 ---- ---- ---- ---- 6.512 -.005 6.517 2675 ---- ---- ---- ---- 6.441 -.005 6.446 2700 ---- ---- ---- ---- 6.374 -.005 6.379 2725 ---- ---- ---- ---- 6.310 -.005 6.315 2750 ---- ---- ---- ---- 6.250 -.005 6.255 2775 ---- ---- ---- ---- 6.192 -.005 6.197 2800 ---- ---- ---- ---- 6.138 -.005 6.143 2825 ---- ---- ---- ---- 6.087 -.005 6.092 2850 ---- ---- ---- ---- 6.038 -.005 6.043 2875 ---- ---- ---- ---- 5.992 -.005 5.997 2900 ---- ---- ---- ---- 5.948 -.005 5.953 2925 ---- ---- ---- ---- 5.906 -.005 5.911 2950 ---- ---- ---- ---- 5.866 -.004 5.870 2975 ---- ---- ---- ---- 5.827 -.005 5.832 3000 ---- ---- ---- ---- 5.791 -.004 5.795 3025 ---- ---- ---- ---- 5.755 -.005 5.760 3050 ---- ---- ---- ---- 5.721 -.005 5.726 3075 ---- ---- ---- ---- 5.689 -.004 5.693 3100 ---- ---- ---- ---- 5.658 -.004 5.662 3125 ---- ---- ---- ---- 5.628 -.004 5.632 3150 ---- ---- ---- ---- 5.600 -.004 5.604 3175 ---- ---- ---- ---- 5.572 -.004 5.576 3200 ---- ---- ---- ---- 5.546 -.004 5.550 3225 ---- ---- ---- ---- 5.521 -.004 5.525 3250 ---- ---- ---- ---- 5.497 -.003 5.500 3275 ---- ---- ---- ---- 5.473 -.004 5.477 3300 ---- ---- ---- ---- 5.451 -.003 5.454 3325 ---- ---- ---- ---- 5.429 -.003 5.432 3350 ---- ---- ---- ---- 5.407 -.004 5.411 3375 ---- ---- ---- ---- 5.386 -.003 5.389 3400 ---- ---- ---- ---- 5.365 -.003 5.368 3425 ---- ---- ---- ---- 5.343 -.004 5.347 3450 ---- ---- ---- ---- 5.322 -.004 5.326 3475 ---- ---- ---- ---- 5.301 -.003 5.304 3500 ---- ---- ---- ---- 5.279 -.003 5.282 3525 ---- ---- ---- ---- 5.257 -.003 5.260 3550 ---- ---- ---- ---- 5.234 -.003 5.237 3575 ---- ---- ---- ---- 5.211 -.003 5.214 3600 ---- ---- ---- ---- 5.188 -.003 5.191 3625 ---- ---- ---- ---- 5.164 -.004 5.168 3650 ---- ---- ---- ---- 5.141 -.003 5.144 3675 ---- ---- ---- ---- 5.117 -.004 5.121 3700 ---- ---- ---- ---- 5.094 -.004 5.098 3725 ---- ---- ---- ---- 5.071 -.004 5.075 3750 ---- ---- ---- ---- 5.049 -.003 5.052 3775 ---- ---- ---- ---- 5.027 -.003 5.030 3800 ---- ---- ---- ---- 5.005 -.003 5.008 3825 ---- ---- ---- ---- 4.984 -.004 4.988 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 .001 7 28 1775 ---- ---- ---- ---- .001 .000 .001 3 1800 ---- ---- ---- ---- .001 .000 .001 36 1825 ---- ---- ---- ---- .001 .000 .001 6 1850 ---- ---- ---- ---- .001 -.001 .002 179 1875 ---- ---- ---- ---- .001 -.001 .002 7 15 1900 ---- ---- ---- ---- .001 -.001 .002 60 1925 ---- ---- ---- ---- .002 -.001 .003 18 1950 ---- ---- ---- ---- .002 -.001 .003 20 1975 ---- ---- ---- ---- .003 -.001 5 .004 46 2000 ---- ---- .004A .004A .003 -.002 .005 276 2025 ---- ---- .005A .005A .004 -.002 .006 1 23 2050 ---- ---- ---- ---- .005 -.002 5 .007 265 2075 ---- ---- .008A .008A .006 -.003 1 .009 113 2085 ---- ---- .008A .008A .007 -.002 .009 1 2090 ---- ---- .009A .009A .007 -.003 .010 1 2095 ---- ---- .009A .009A .008 -.002 .010 2100 ---- ---- .009A .009A .008 -.003 .011 2 214 2105 ---- ---- .010A .010A .009 -.002 .011 1 2110 ---- ---- .010A .010A .009 -.003 .012 40 2115 ---- ---- .011A .011A .009 -.003 .012 1 9 2120 ---- ---- .011A .011A .010 -.003 .013 20 2125 ---- ---- .011A .011A .010 -.003 .013 21 40 2130 ---- ---- .012A .012A .011 -.003 .014 5 2135 ---- ---- .012A .012A .011 -.003 .014 5 2140 ---- ---- .013A .013A .012 -.003 .015 7 2145 ---- ---- .013A .013A .013 -.002 .015 10 2150 .015 .016B .014A .016B .013 -.003 51 .016 1 129 2155 ---- ---- .014A .014A .014 -.003 .017 50 2160 ---- ---- .014A .014A .014 -.003 .017 36 2165 ---- ---- .015A .015A .015 -.003 .018 32 2170 ---- ---- .015A .015A .016 -.003 .019 12 2175 ---- ---- .017A .017A .017 -.003 13 .020 26 89 2180 .017 .017 .017 .017 .017 -.004 5 .021 2 49 2185 ---- .022B .018A .022B .018 -.003 .021 6 2190 ---- .023B .018A .023B .019 -.003 .022 36 2195 ---- .024B .019A .024B .020 -.003 .023 6 2200 .021 .025B .020A .020A .021 -.003 9 .024 7 216 2205 ---- .027B .021A .027B .022 -.003 .025 4 2210 ---- .028B .022A .028B .023 -.004 .027 47 2215 ---- .029B .022A .029B .024 -.004 .028 15 2220 ---- .031B .023A .031B .026 -.003 .029 76 2225 .028 .032B .024A .024A .027 -.003 1 .030 40 70 2230 ---- .034B .026A .034B .028 -.004 .032 20 2235 ---- .036B .027A .036B .030 -.003 1 .033 4 2240 ---- .038B .028A .038B .031 -.004 .035 155 2245 ---- .040B .029A .040B .033 -.004 .037 11 31 2250 .033 .042B .030A .035B .035 -.004 22 .039 36 524 2255 ---- .044B .032A .044B .036 -.004 .040 2 28 2260 ---- .047B .033A .047B .038 -.004 .042 5 24 2265 ---- .049B .035A .049B .040 -.005 .045 2 28 2270 ---- .052B .037A .052B .042 -.005 2 .047 2 161 2275 ---- .055B .039A .055B .045 -.004 .049 32 113 2280 ---- .058B .040A .058B .047 -.005 .052 24 74 2285 .048 .061B .042A .047A .049 -.006 2 .055 16 36 2290 ---- .065B .045A .065B .052 -.006 .058 16 58 2295 ---- .068B .047A .068B .055 -.006 .061 26 27 2300 .063 .072 .049A .060B .058 -.006 203 .064 43 395 2305 ---- .076B .052A .076B .061 -.006 .067 10 100 2310 .074 .081B .054A .081B .065 -.006 2 .071 15 171 2315 ---- .086B .057A .086B .068 -.007 1 .075 4 81 2320 ---- .091B .060A .091B .072 -.007 .079 14 25 2325 .073 .096B .063A .071A .076 -.007 7 .083 29 394 2330 ---- .102B .067A .101B .081 -.007 1 .088 2 32 2335 ---- .107B .070A .107B .085 -.008 .093 3 149 2340 ---- .114B .074A .114B .090 -.008 2 .098 6 48 2345 .092 .121B .078A .103B .096 -.008 11 .104 1 4 2350 .114 .128B .080 .109B .101 -.009 31 .110 78 187 2355 ---- .136B .087A .136B .107 -.009 .116 13 11 2360 .121 .144B .092A .092A .114 -.009 4 .123 23 2365 .112 .153B .096A .130B .121 -.009 5 .130 6 11 2370 .133 .162B .102A .138B .128 -.009 8 .137 67 80 2375 .171 .172B .108A .125A .136 -.009 22 .145 67 117 2380 .155 .182B .114A .155 .144 -.009 1 .153 12 27 2385 .144 .193B .120A .140A .152 -.010 4 .162 1 34 2390 ---- .204B .127A .204B .162 -.009 2 .171 3 7 2395 .174 .216B .135A .167A .171 -.010 1 .181 17 2400 .150 .230B .142A .197A .181 -.011 147 .192 268 323 2405 .185 .242B .150A .210B .192 -.010 3 .202 1 55 2410 ---- .256B .159A .256B .204 -.010 .214 20 2415 ---- .271B .168A .271B .216 -.010 .226 14 31 2420 .217 .288B .178A .249B .229 -.010 5 .239 7 22 2425 ---- .304B .188A .304B .242 -.010 27 .252 27 58 2430 .238 .321B .198A .215A .256 -.010 5 .266 61 61 2435 .264 .338B .210A .295B .271 -.010 2 .281 5 9 2440 .274 .355B .222A .279A .286 -.010 5 .296 8 57 2445 .342 .373B .234A .302A .302 -.010 27 .312 6 49 2450 .300 .394B .247A .311A .319 -.010 64 .329 125 254 2455 ---- .415B .261A .415B .336 -.010 .346 3 38 2460 .368 .436B .275A .355A .354 -.011 40 .365 7 5 2465 ---- .458B .290A .458B .373 -.010 .383 50 83 2470 ---- .481B .306A .481B .393 -.010 .403 37 64 2475 .476 .504B .322A .380A .414 -.009 31 .423 69 307 2480 .485 .528B .340A .472B .435 -.009 9 .444 7 67 2485 .516 .553B .358A .358A .458 -.008 14 .466 6 2490 .544 .579B .376A .376A .481 -.008 29 .489 40 44 2495 .570 .605B .396A .605B .504 -.008 23 .512 4 1 2500 .597 .632B .416A .563A .529 -.007 77 .536 30 328 2505 .449 .660B .437A .599B .553 -.008 10 .561 29 8 2510 .467 .688B .458A .626B .578 -.008 7 .586 2 4 2515 .685 .717B .481A .654B .604 -.008 10 .612 3 7 2520 .577 .748B .504A .683B .631 -.008 4 .639 7 33 2525 .759 .778B .527A .663A .658 -.009 8 .667 1 254 2530 ---- .809B .552A .808B .687 -.008 .695 2 2535 .694 .840B .577A .682A .716 -.008 1 .724 26 2540 .628 .862B .603A .807B .745 -.008 1 .753 3 40 2545 .691 .895B .630A .836B .777 -.006 3 .783 25 2550 ---- .939B .657A .939B .809 -.005 .814 10 24 2555 ---- .962B .688A .934B .841 -.005 .846 1 1 2560 ---- .973B .717A .957B .874 -.004 .878 9 53 2565 ---- .976B .746A .976B .908 -.002 .910 4 103 2570 .856 1.012B .776A .817A .942 -.002 4 .944 4 2575 ---- 1.116B .807A 1.116B .977 -.001 .978 23 2580 ---- 1.084B .839A 1.084B 1.013 +.001 1.012 2585 ---- 1.121B .864A 1.120B 1.048 +.001 1.047 2590 ---- 1.159B .908A 1.158B 1.085 +.002 1.083 2 2595 ---- 1.197B .942A 1.197B 1.122 +.003 1.119 2600 ---- 1.306B .970A 1.306B 1.159 +.003 1.156 10 2605 ---- 1.272B 1.021A 1.271B 1.197 +.003 1.194 4 2610 ---- 1.312B 1.056A 1.311B 1.236 +.004 1.232 2615 ---- 1.352B 1.090A 1.351B 1.275 +.005 1.270 2620 1.357 1.399 1.125A 1.377A 1.315 +.006 2 1.309 2625 ---- 1.509B 1.147A 1.509B 1.355 +.007 1.348 1 23 2630 ---- 1.475B 1.201A 1.475B 1.395 +.007 1.388 10 2635 ---- 1.526B 1.244A 1.525B 1.436 +.008 1.428 2640 ---- 1.565B 1.282A 1.565B 1.477 +.008 1.469 2645 ---- 1.611B 1.319A 1.610B 1.519 +.009 1.510 2650 ---- 1.721B 1.335A 1.721B 1.561 +.010 1.551 1 3 2655 ---- 1.692B 1.397A 1.692B 1.603 +.010 1.593 2660 ---- 1.735B 1.438A 1.735B 1.646 +.011 1.635 2665 ---- 1.778B 1.477A 1.778B 1.689 +.012 1.677 8 8 2670 ---- 1.822B 1.518A 1.822B 1.733 +.013 1.720 2675 ---- 1.939B 1.536A 1.939B 1.776 +.013 1.763 3 2680 ---- 1.911B 1.599A 1.910B 1.820 +.014 1.806 32 2685 ---- 1.955B 1.639A 1.955B 1.865 +.015 1.850 2690 ---- 2.001B 1.676A 2.000B 1.909 +.015 1.894 2695 ---- 2.046B 1.725A 2.046B 1.954 +.016 1.938 1 2700 1.900 2.166B 1.746A 1.746A 1.999 +.017 1 1.982 1 3 2725 ---- 2.396B 1.965A 2.396B 2.227 +.019 2.208 1 1 2750 ---- 2.630B 2.189A 2.630B 2.460 +.022 2.438 1 2775 ---- 2.868B 2.418A 2.868B 2.696 +.024 2.672 2800 ---- 3.109B 2.652A 3.109B 2.936 +.026 2.910 6 2825 ---- 3.351B 2.890A 3.351B 3.177 +.027 3.150 93 2850 ---- 3.524B 3.128A 3.524B 3.421 +.029 3.392 1 2875 ---- 3.769B 3.370A 3.769B 3.665 +.030 3.635 1 2900 ---- 4.014B 3.626A 4.014B 3.911 +.031 3.880 21 2925 ---- 4.260B 3.870A 4.260B 4.158 +.032 4.126 2 2950 ---- 4.507B 4.115A 4.507B 4.405 +.032 4.373 5 2975 ---- 4.755B 4.361A 4.755B 4.653 +.033 4.620 1 3000 ---- 5.003B 4.608A 5.003B 4.901 +.033 4.868 55 3025 ---- 5.252B 4.855A 5.252B 5.150 +.033 5.117 3050 ---- 5.501B 5.103A 5.501B 5.399 +.034 5.365 55 3075 ---- 5.750B 5.352A 5.750B 5.648 +.034 5.614 3100 ---- 6.000B 5.601A 6.000B 5.897 +.034 5.863 26 3125 ---- 6.249B 5.850A 6.249B 6.147 +.034 6.113 3150 ---- 6.499B 6.099A 6.499B 6.396 +.034 6.362 3175 ---- 6.745B 6.349A 6.745B 6.646 +.034 6.612 1 3200 ---- 6.999B 6.599A 6.999B 6.896 +.035 6.861 1 3225 ---- 7.249B 6.849A 7.249B 7.146 +.035 7.111 3250 ---- 7.499B 7.099A 7.499B 7.396 +.035 7.361 3275 ---- 7.749B 7.349A 7.749B 7.646 +.035 7.611 3300 ---- 7.999B 7.599A 7.999B 7.896 +.035 7.861 3325 ---- 8.248B 7.849A 8.248B 8.146 +.035 8.111 2 3350 ---- 8.494B 8.099A 8.494B 8.396 +.035 8.361 3375 ---- 8.748B 8.349A 8.748B 8.646 +.035 8.611 3400 ---- 8.998B 8.599A 8.998B 8.896 +.035 8.861 3425 ---- 9.248B 8.849A 9.248B 9.146 +.035 9.111 3450 ---- 9.498B 9.099A 9.498B 9.396 +.035 9.361 2 3475 ---- 9.748B 9.349A 9.748B 9.646 +.035 9.611 3500 ---- 9.998B 9.599A 9.998B 9.896 +.035 9.861 1 3525 ---- 10.248B 9.849A 10.248B 10.146 +.035 10.111 3550 ---- 10.498B 10.099A 10.498B 10.396 +.035 10.361 3575 ---- 10.748B 10.349A 10.748B 10.646 +.035 10.611 1 3600 ---- 10.994B 10.599A 10.994B 10.896 +.035 10.861 3625 ---- 11.244B 10.849A 11.244B 11.146 +.035 11.111 3650 ---- 11.494B 11.099A 11.494B 11.396 +.035 11.361 3675 ---- 11.744B 11.349A 11.744B 11.646 +.035 11.611 4000 ---- 14.993B 14.600A 14.993B 14.896 +.035 14.861 4500 ---- 19.995B 19.601A 19.995B 19.896 +.035 19.861 5000 ---- 24.994B 24.601A 24.994B 24.896 +.035 24.861 6000 ---- 34.987B 34.603A 34.987B 34.896 +.035 34.861 7000 ---- 44.984B 44.605A 44.984B 44.896 +.035 44.861 8000 ---- 54.981B 54.607A 54.981B 54.896 +.035 54.861 9000 ---- 64.980B 64.608A 64.980B 64.896 +.035 64.861 10000 ---- 74.976B 74.617A 74.976B 74.896 +.035 74.861 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 .000 .001 1575 ---- ---- ---- ---- .001 .000 .001 1600 ---- ---- ---- ---- .002 .000 .002 1625 ---- ---- ---- ---- .002 .000 .002 1650 ---- ---- ---- ---- .002 .000 .002 8 1675 ---- ---- ---- ---- .003 .000 .003 1700 ---- ---- ---- ---- .003 .000 .003 21 1725 ---- ---- ---- ---- .004 .000 .004 4 1750 ---- ---- ---- ---- .005 +.001 .004 10 1775 ---- ---- ---- ---- .005 .000 .005 1800 ---- ---- ---- ---- .006 .000 .006 20 1825 ---- ---- ---- ---- .007 .000 .007 22 1850 ---- ---- ---- ---- .009 .000 .009 17 1875 ---- ---- ---- ---- .010 .000 .010 16 1900 .012 .012 .011 .011 .012 .000 2 .012 2 27 1925 ---- ---- .013A .013A .014 .000 .014 3 1950 ---- ---- .015A .015A .016 -.001 .017 5 18 1975 ---- ---- .018A .018A .019 -.001 .020 7 26 2000 .022 .022 .021A .021A .022 -.001 3 .023 2 224 2025 ---- ---- .025A .025A .026 -.001 .027 11 2050 ---- ---- .029A .029A .030 -.002 .032 5 42 2075 ---- .039B .034A .039B .035 -.003 .038 32 2085 ---- ---- .036A .036A .037 -.004 .041 2090 ---- .043B .037A .037A .039 -.003 .042 2095 ---- .044B .039A .039A .040 -.003 .043 2100 ---- .046B .040A .046B .041 -.004 .045 54 169 2105 ---- .047B .040A .040A .043 -.003 .046 8 2110 ---- .049B .042A .042A .044 -.004 .048 2115 ---- .051B .043A .050B .045 -.004 .049 8 2120 ---- .053B .044A .052B .047 -.004 .051 10 2125 ---- .054B .046A .054B .048 -.005 .053 163 2130 ---- .056B .047A .055B .050 -.004 .054 1 1 2135 ---- .059B .049A .058B .052 -.004 .056 9 2140 ---- .061B .050A .060B .054 -.004 .058 6 2145 ---- .063B .052A .062B .055 -.005 .060 2150 .057 .065B .054A .057 .057 -.005 1 .062 341 2155 ---- .068B .056A .067B .059 -.006 .065 15 2160 ---- .070B .057A .070B .061 -.006 .067 2 7 2165 ---- .073B .059A .073B .064 -.005 2 .069 2 2170 .066 .076B .061A .067B .066 -.006 1 .072 1 2 2175 ---- .079B .063A .079B .068 -.006 2 .074 1 35 2180 ---- .082B .066A .081B .071 -.006 .077 11 2185 ---- .085B .068A .084B .073 -.007 .080 14 2190 ---- .088B .070A .088B .076 -.007 .083 3 21 2195 ---- .092B .073A .091B .079 -.007 .086 75 2200 ---- .095B .075A .095B .082 -.007 2 .089 32 607 2205 ---- .099B .078A .099B .085 -.008 .093 1 11 2210 ---- .103B .081A .103B .089 -.007 .096 2 2215 ---- .107B .084A .107B .092 -.008 .100 1 2220 ---- .111B .087A .111B .096 -.008 .104 1 7 2225 ---- .116B .090A .090A .099 -.009 .108 1 19 2230 .104 .120B .093A .106B .103 -.009 2 .112 2 2235 ---- .125B .097A .125B .107 -.009 .116 1 7 2240 ---- .130B .100A .130B .111 -.009 .120 1 2245 ---- .136B .104A .136B .116 -.009 .125 2250 .122 .141B .108A .125B .121 -.009 3 .130 7 396 2255 .135 .147B .112A .112A .125 -.010 1 .135 5 2260 ---- .153B .116A .153B .130 -.010 .140 7 2265 ---- .159B .120A .120A .136 -.010 .146 1 10 2270 ---- .166B .125A .125A .141 -.011 .152 6 2275 ---- .172B .130A .172B .147 -.010 1 .157 2 50 2280 ---- .180B .135A .135A .153 -.011 .164 11 2285 ---- .187B .139A .187B .159 -.011 .170 12 2290 ---- .195B .144A .144A .166 -.011 6 .177 11 16 2295 ---- .203B .150A .150A .173 -.011 1 .184 1 6 2300 ---- .211B .156A .156A .180 -.011 10 .191 17 114 2305 ---- .220B .163A .163A .188 -.011 .199 6 2310 ---- .229B .169A .169A .195 -.012 .207 2315 ---- .239B .175A .175A .203 -.012 .215 7 2320 .189 .250B .182A .182A .212 -.011 8 .223 2 2325 ---- .259B .190A .259B .221 -.011 20 .232 319 2330 ---- .269B .197A .197A .230 -.012 .242 4 2335 ---- .282B .205A .282B .240 -.011 1 .251 8 2340 .245 .292B .213A .263B .249 -.012 2 .261 1 9 2345 ---- .305B .222A .222A .260 -.012 .272 5 2350 ---- .316B .231A .316B .271 -.011 2 .282 28 153 2355 ---- .328B .240A .240A .282 -.012 .294 2 2360 .272 .342B .250A .276A .293 -.012 4 .305 2 2365 ---- .355B .260A .355B .305 -.012 .317 9 2370 ---- .370B .270A .370B .318 -.012 .330 5 2375 .353 .385B .281A .356B .331 -.012 2 .343 37 2380 ---- .400B .292A .400B .344 -.012 .356 2 2385 ---- .415B .304A .415B .358 -.012 11 .370 4 5 2390 .354 .431B .316A .394B .372 -.012 3 .384 20 24 2395 ---- .447B .328A .447B .387 -.012 .399 17 2400 ---- .464B .341A .464B .402 -.012 3 .414 31 99 2405 ---- .482B .355A .355A .418 -.012 .430 6 11 2410 ---- .500B .368A .500B .434 -.012 2 .446 5 6 2415 ---- .520B .383A .520B .451 -.012 .463 5 2420 ---- .538B .397A .538B .468 -.012 3 .480 2425 ---- .558B .414A .558B .486 -.011 .497 53 2430 ---- .578B .427A .578B .504 -.012 3 .516 2 8 2435 ---- .598B .444A .598B .523 -.011 .534 1 13 2440 ---- .620B .461A .619B .542 -.011 .553 5 2445 ---- .641B .478A .641B .562 -.011 .573 2450 .629 .664B .498A .498A .582 -.011 15 .593 54 150 2455 ---- .686B .515A .686B .603 -.011 .614 2460 ---- .710B .534A .710B .624 -.011 .635 1 2465 ---- .733B .553A .733B .646 -.010 .656 4 11 2470 ---- .758B .574A .758B .669 -.009 .678 2475 ---- .783B .594A .783B .692 -.009 .701 24 28 2480 .744 .808B .614A .754B .715 -.009 5 .724 5 2485 ---- .834B .635A .834B .740 -.008 .748 1 7 2490 .783 .860B .656A .804B .764 -.008 4 .772 2495 ---- .887B .679A .887B .789 -.007 .796 4 11 2500 .789 .914B .700A .855B .815 -.006 27 .821 1 79 2505 ---- .942B .724A .942B .841 -.006 .847 2510 ---- .970B .748A .970B .867 -.006 10 .873 4 4 2515 ---- .999B .771A .999B .893 -.007 .900 10 10 2520 .888 1.028B .797A .877A .919 -.008 5 .927 1 1 2525 ---- 1.057B .822A 1.057B .946 -.008 129 .954 6 2530 ---- 1.088B .846A 1.088B .974 -.008 .982 4 2535 ---- 1.118B .873A 1.118B 1.003 -.008 1.011 4 2540 ---- 1.149B .899A 1.149B 1.032 -.007 1.039 1 1 2545 ---- 1.181B .928A 1.181B 1.062 -.007 1.069 2550 ---- 1.213B .955A 1.213B 1.093 -.006 1 1.099 6 2555 1.088 1.245B .985A .985A 1.124 -.005 5 1.129 2560 ---- 1.278B 1.013A 1.278B 1.155 -.005 1.160 2565 ---- 1.305B 1.042A 1.305B 1.187 -.004 1.191 2570 ---- 1.333B 1.072A 1.314B 1.220 -.003 1.223 1 2575 1.283 1.378B 1.101A 1.311B 1.252 -.003 3 1.255 1 2580 ---- 1.401B 1.132A 1.369B 1.286 -.001 1.287 1 1 2585 ---- 1.436B 1.162A 1.403B 1.319 -.001 1.320 10 10 2590 ---- 1.458B 1.193A 1.444B 1.353 .000 1.353 2595 ---- 1.474B 1.225A 1.472B 1.388 +.001 1.387 2600 1.300 1.555B 1.257A 1.484B 1.422 +.001 1 1.421 2 2605 ---- 1.515B 1.290A 1.515B 1.458 +.002 1.456 2610 ---- 1.552B 1.316A 1.552B 1.493 +.002 1.491 1 2615 ---- 1.596B 1.355A 1.596B 1.529 +.003 1.526 2 2620 ---- 1.626B 1.397A 1.626B 1.566 +.004 1.562 2625 ---- 1.740B 1.423A 1.740B 1.602 +.004 1.598 6 2630 ---- 1.701B 1.465A 1.701B 1.639 +.004 1.635 2635 ---- 1.750B 1.500A 1.749B 1.677 +.005 1.672 2640 ---- 1.789B 1.551A 1.788B 1.715 +.006 1.709 2645 ---- 1.827B 1.589A 1.826B 1.753 +.007 1.746 2650 ---- 1.934B 1.599A 1.934B 1.791 +.007 1.784 2 2655 ---- 1.906B 1.659A 1.905B 1.830 +.007 1.823 2660 ---- 1.943B 1.690A 1.943B 1.869 +.008 1.861 2665 ---- 1.983B 1.726A 1.983B 1.909 +.009 1.900 2670 ---- 2.023B 1.764A 2.023B 1.948 +.009 1.939 2675 ---- 2.135B 1.783A 2.135B 1.988 +.009 1.979 1 2680 ---- 2.104B 1.840A 2.104B 2.028 +.010 2.018 2685 ---- 2.146B 1.877A 2.145B 2.069 +.011 2.058 2700 ---- 2.343B 1.976A 2.343B 2.192 +.012 2.180 6 2725 ---- 2.558B 2.175A 2.558B 2.402 +.014 2.388 2750 ---- 2.776B 2.381A 2.776B 2.617 +.016 11 2.601 1 2775 ---- 2.999B 2.594A 2.999B 2.837 +.017 2.820 2800 ---- 3.226B 2.810A 3.226B 3.061 +.019 3.042 2825 3.376 3.455B 3.032A 3.400B 3.289 +.021 1 3.268 1 2850 ---- 3.686B 3.257A 3.686B 3.519 +.021 3.498 2875 ---- 3.921B 3.485A 3.921B 3.752 +.022 3.730 2900 ---- 4.158B 3.717A 4.158B 3.988 +.024 3.964 2925 ---- 4.396B 3.948A 4.396B 4.225 +.025 4.200 2950 ---- 4.636B 4.185A 4.636B 4.464 +.026 4.438 2975 ---- 4.877B 4.422A 4.877B 4.704 +.026 4.678 3000 ---- 5.119B 4.659A 5.119B 4.945 +.027 4.918 20 3025 ---- 5.362B 4.899A 5.362B 5.188 +.028 5.160 3050 ---- 5.584B 5.142A 5.584B 5.431 +.028 5.403 12 3075 ---- 5.760B 5.385A 5.760B 5.676 +.029 5.647 3100 ---- 6.005B 5.628A 6.005B 5.921 +.030 5.891 1 3125 ---- 6.250B 5.899A 6.250B 6.166 +.030 6.136 3150 ---- 6.496B 6.143A 6.496B 6.413 +.031 6.382 3175 ---- 6.743B 6.389A 6.743B 6.659 +.031 6.628 3200 ---- 6.990B 6.634A 6.990B 6.907 +.032 6.875 3225 ---- 7.238B 6.881A 7.238B 7.154 +.032 7.122 3250 ---- 7.485B 7.128A 7.485B 7.402 +.033 7.369 3275 ---- 7.733B 7.375A 7.733B 7.650 +.033 7.617 3300 ---- 7.982B 7.623A 7.982B 7.899 +.033 7.866 3325 ---- 8.230B 7.871A 8.230B 8.148 +.034 8.114 3350 ---- 8.498B 8.107A 8.498B 8.397 +.034 21 8.363 51 3375 ---- 8.730B 8.367A 8.730B 8.647 +.035 8.612 3400 ---- 8.979B 8.617A 8.979B 8.896 +.034 8.862 3425 ---- 9.229B 8.867A 9.229B 9.146 +.035 9.111 3450 ---- 9.479B 9.117A 9.479B 9.396 +.035 90 9.361 3475 ---- 9.729B 9.366A 9.729B 9.646 +.035 9.611 3500 ---- 9.979B 9.629A 9.979B 9.896 +.035 9.861 3525 ---- 10.229B 9.879A 10.229B 10.146 +.035 10.111 3550 ---- 10.478B 10.129A 10.478B 10.396 +.035 10.361 3575 ---- 10.728B 10.367A 10.728B 10.646 +.035 10.611 3600 ---- 10.978B 10.629A 10.978B 10.896 +.035 10.861 3625 ---- 11.228B 10.879A 11.228B 11.146 +.035 11.111 3650 ---- 11.478B 11.129A 11.478B 11.396 +.035 11.361 3675 ---- 11.728B 11.380A 11.728B 11.646 +.035 11.611 4000 ---- 14.976B 14.631A 14.976B 14.896 +.035 14.861 4500 ---- 19.975B 19.627A 19.975B 19.896 +.035 19.861 5000 ---- 24.973B 24.629A 24.973B 24.896 +.035 24.861 6000 ---- 34.958B 34.634A 34.958B 34.896 +.035 34.861 7000 ---- 44.954B 44.639A 44.954B 44.896 +.035 44.861 8000 ---- 54.951B 54.642A 54.951B 54.896 +.035 54.861 9000 ---- 64.948B 64.642A 64.948B 64.896 +.035 64.861 10000 ---- 74.947B 74.647A 74.947B 74.896 +.035 74.861 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 1 .001 3 1450 ---- ---- ---- ---- .001 .000 .001 202 1475 ---- ---- ---- ---- .002 .000 .002 1500 ---- ---- ---- ---- .002 .000 .002 6 1525 ---- ---- ---- ---- .002 .000 .002 1 1550 ---- ---- ---- ---- .003 .000 .003 2 1575 ---- ---- ---- ---- .003 .000 .003 1 1600 ---- ---- ---- ---- .004 .000 1 .004 187 1625 ---- ---- ---- ---- .005 .000 .005 1650 ---- ---- ---- ---- .006 .000 .006 9 1675 ---- ---- ---- ---- .007 .000 .007 1 1700 ---- ---- ---- ---- .008 .000 .008 2 41 1725 ---- ---- ---- ---- .009 .000 1 .009 165 1750 ---- ---- ---- ---- .010 -.001 .011 1 77 1775 ---- ---- ---- ---- .012 -.001 .013 198 1800 ---- ---- ---- ---- .014 -.001 .015 382 1825 ---- ---- ---- ---- .016 -.001 .017 6 1850 ---- ---- ---- ---- .019 -.001 .020 104 1875 ---- ---- .023A .021A .022 -.002 3 .024 24 1900 .027 .027 .027 .027 .026 -.002 33 .028 21 111 1925 ---- .033B .031A .033B .030 -.002 .032 155 1950 ---- .038B .035A .038B .034 -.003 .037 1 57 1975 .038 .045B .038 .040B .040 -.003 13 .043 6 2000 ---- .052B .046A .051B .046 -.004 7 .050 11 277 2025 ---- .060B .053A .059B .053 -.005 .058 3 54 2050 ---- .070B .061A .069B .062 -.005 .067 3 727 2075 ---- .082B .070A .081B .073 -.005 2 .078 1 16 2100 .092 .096B .081A .081A .085 -.006 11 .091 2 324 2125 ---- .112B .094A .111B .099 -.008 3 .107 240 2150 ---- .132B .108A .131B .117 -.008 2 .125 423 2175 ---- .156B .126A .155B .138 -.008 .146 2 59 2200 ---- .183B .147A .183B .162 -.010 7 .172 281 461 2225 ---- .216B .172A .172A .192 -.010 2 .202 2 91 2250 ---- .256B .202A .256B .227 -.010 1 .237 27 308 2260 ---- .271B .216A .271B .243 -.010 .253 5 5 2265 ---- .281B .223A .281B .251 -.010 .261 9 9 2270 ---- .290B .230A .290B .259 -.010 .269 7 7 2275 ---- .303B .237A .303B .268 -.010 .278 232 2280 ---- .310B .245A .310B .277 -.010 .287 2285 ---- .321B .253A .321B .287 -.010 .297 2290 ---- .332B .261A .332B .297 -.010 .307 2295 .314 .343B .270A .318B .307 -.010 4 .317 2300 .324 .357B .279A .329B .317 -.010 19 .327 71 235 2305 ---- .367B .288A .367B .328 -.009 .337 7 7 2310 ---- .379B .297A .379B .338 -.010 .348 2315 ---- .391B .307A .391B .350 -.010 .360 2320 ---- .404B .317A .404B .361 -.010 .371 2325 ---- .420B .327A .420B .373 -.010 1 .383 1 323 2330 ---- .431B .338A .431B .386 -.010 .396 2335 ---- .445B .349A .445B .398 -.010 .408 2340 .386 .460B .361A .427B .411 -.010 1 .421 2345 ---- .475B .372A .475B .425 -.010 .435 2350 ---- .492B .384A .492B .439 -.010 .449 12 242 2355 ---- .505B .397A .505B .453 -.010 .463 2360 ---- .522B .409A .522B .467 -.010 1 .477 2365 ---- .538B .422A .538B .482 -.010 .492 2370 ---- .555B .436A .555B .497 -.011 .508 2375 .545 .573B .450A .573B .513 -.010 5 .523 190 2380 ---- .591B .464A .591B .529 -.010 .539 2385 ---- .609B .478A .609B .546 -.010 .556 2390 ---- .626B .493A .626B .563 -.010 .573 2395 ---- .646B .509A .646B .580 -.010 .590 2400 .610 .666B .523A .598A .598 -.009 3 .607 169 2405 ---- .684B .541A .684B .616 -.009 .625 2410 ---- .702B .557A .702B .635 -.009 .644 2415 ---- .724B .574A .724B .654 -.009 .663 2420 ---- .745B .591A .745B .673 -.009 .682 2425 ---- .767B .609A .767B .693 -.008 .701 3 28 2430 ---- .788B .627A .788B .713 -.008 .721 2435 ---- .809B .645A .809B .734 -.008 .742 2440 ---- .833B .664A .833B .755 -.008 .763 2445 ---- .856B .683A .856B .777 -.007 .784 2450 .854 .880B .705A .705A .799 -.007 71 .806 8 67 2455 ---- .903B .723A .903B .821 -.007 .828 2460 ---- .928B .744A .928B .844 -.006 .850 2465 ---- .952B .765A .952B .868 -.005 .873 2470 .839 .976B .786A .926B .891 -.005 5 .896 2475 ---- 1.004B .808A 1.004B .915 -.005 .920 4 75 2480 ---- 1.029B .830A 1.029B .940 -.004 .944 2485 ---- 1.055B .852A 1.055B .965 -.003 .968 2490 ---- 1.082B .875A 1.082B .990 -.003 .993 2495 .958 1.109B .899A 1.054B 1.016 -.003 5 1.019 2500 1.114 1.137B .922A .922A 1.042 -.002 5 1.044 3 238 2505 ---- 1.164B .947A 1.164B 1.069 -.001 1.070 2510 ---- 1.193B .971A 1.193B 1.095 -.002 1.097 2515 ---- 1.221B .996A 1.221B 1.122 -.002 1.124 1 1 2520 ---- 1.250B 1.021A 1.250B 1.150 -.001 1.151 2525 1.147 1.280B 1.047A 1.221B 1.178 .000 8 1.178 13 2530 ---- 1.310B 1.073A 1.310B 1.206 .000 1.206 2535 ---- 1.340B 1.099A 1.340B 1.235 .000 1.235 2540 1.149 1.370B 1.127A 1.310B 1.264 .000 9 1.264 2545 ---- 1.401B 1.154A 1.401B 1.293 .000 1.293 2550 1.288 1.433B 1.182A 1.371B 1.322 .000 10 1.322 5 28 2555 ---- 1.464B 1.214A 1.464B 1.352 .000 1.352 2560 ---- 1.496B 1.242A 1.496B 1.383 +.001 1.382 2565 ---- 1.529B 1.272A 1.529B 1.414 +.001 1.413 2570 1.404 1.561B 1.300A 1.391A 1.445 +.001 4 1.444 4 4 2575 1.538 1.595B 1.330A 1.330A 1.476 +.001 2 1.475 7 100 2580 ---- 1.628B 1.361A 1.628B 1.508 +.001 1.507 2585 ---- 1.661B 1.390A 1.661B 1.541 +.002 1.539 2590 1.637 1.685B 1.422A 1.422A 1.573 +.001 2 1.572 2595 ---- 1.717B 1.451A 1.699B 1.606 +.002 1.604 2600 ---- 1.764B 1.483A 1.764B 1.640 +.002 1.638 19 2605 ---- 1.787B 1.515A 1.760B 1.673 +.002 1.671 7 7 2610 ---- 1.822B 1.547A 1.795B 1.708 +.003 1.705 7 7 2615 1.674 1.858B 1.579A 1.644A 1.742 +.003 3 1.739 4 4 2620 ---- 1.878B 1.612A 1.865B 1.777 +.004 1.773 2625 ---- 1.942B 1.645A 1.942B 1.812 +.004 1.808 35 2630 ---- 1.934B 1.671A 1.933B 1.848 +.005 1.843 2635 ---- 1.930B 1.704A 1.704A 1.883 +.004 1.879 2640 ---- 1.963B 1.746A 1.746A 1.920 +.006 1.914 2645 ---- 2.003B 1.787A 1.787A 1.956 +.006 1.950 2650 ---- 2.129B 1.815A 2.129B 1.993 +.007 1.986 2655 ---- 2.078B 1.857A 1.857A 2.030 +.007 2.023 2660 ---- 2.116B 1.892A 1.892A 2.067 +.007 2.060 2675 ---- 2.321B 1.993A 2.321B 2.181 +.009 2.172 111 2700 ---- 2.519B 2.178A 2.519B 2.375 +.011 2.364 4 2725 ---- 2.721B 2.367A 2.721B 2.575 +.013 2.562 2750 ---- 2.931B 2.565A 2.931B 2.780 +.015 2.765 1 2775 ---- 3.142B 2.767A 3.142B 2.990 +.016 2.974 1 2800 ---- 3.360B 2.974A 3.360B 3.204 +.018 3.186 1 2825 ---- 3.580B 3.185A 3.580B 3.422 +.019 3.403 2850 ---- 3.802B 3.400A 3.802B 3.643 +.020 3.623 11 12 2875 ---- 4.028B 3.619A 4.028B 3.868 +.022 3.846 1 1 2900 ---- 4.258B 3.839A 4.258B 4.094 +.022 4.072 1 2925 ---- 4.489B 4.064A 4.489B 4.324 +.024 4.300 3 2950 ---- 4.720B 4.292A 4.720B 4.555 +.024 4.531 2975 ---- 4.955B 4.522A 4.955B 4.788 +.025 4.763 3000 5.113 5.190B 4.752A 4.752A 5.023 +.026 28 4.997 15 211 3025 ---- 5.428B 4.987A 5.428B 5.259 +.026 5.233 3050 ---- 5.666B 5.222A 5.666B 5.497 +.027 5.470 3075 ---- 5.906B 5.457A 5.906B 5.735 +.027 5.708 2 2 3100 ---- 6.146B 5.694A 6.145B 5.975 +.027 5.948 3125 ---- 6.388B 5.934A 6.388B 6.216 +.028 6.188 1 3150 ---- 6.630B 6.174A 6.630B 6.458 +.029 6.429 2 2 3175 6.746 6.873B 6.414A 6.798B 6.700 +.028 2 6.672 1 3200 ---- 7.117B 6.657A 7.117B 6.943 +.029 6.914 1 3225 ---- 7.361B 6.899A 7.361B 7.187 +.029 7.158 2 3250 ---- 7.507B 7.142A 7.507B 7.431 +.029 7.402 1 3275 ---- 7.732B 7.385A 7.385A 7.676 +.030 7.646 15 3300 ---- 7.978B 7.732A 7.732A 7.922 +.030 7.892 5 3325 ---- 8.224B 7.976A 7.976A 8.168 +.031 8.137 3350 ---- 8.470B 8.222A 8.222A 8.414 +.031 8.383 20 3375 ---- 8.716B 8.469A 8.469A 8.661 +.031 8.630 3400 ---- 8.963B 8.715A 8.715A 8.908 +.032 8.876 3425 ---- 9.210B 8.962A 8.962A 9.156 +.033 9.123 3450 ---- 9.458B 9.209A 9.209A 9.404 +.033 9.371 3475 ---- 9.706B 9.456A 9.456A 9.652 +.033 9.619 3500 ---- 9.955B 9.703A 9.703A 9.900 +.033 9.867 3525 ---- 10.203B 9.952A 9.952A 10.149 +.034 10.115 3550 ---- 10.452B 10.201A 10.201A 10.398 +.034 10.364 5 3575 ---- 10.706B 10.450A 10.450A 10.647 +.034 10.613 10 3600 ---- 10.953B 10.699A 10.699A 10.896 +.034 10.862 3625 ---- 11.200B 10.949A 10.949A 11.146 +.035 11.111 3650 ---- 11.452B 11.198A 11.198A 11.396 +.035 11.361 3675 ---- 11.705B 11.448A 11.448A 11.646 +.035 11.611 3700 ---- 11.954B 11.698A 11.698A 11.896 +.035 11.861 3725 ---- 12.203B 11.948A 11.948A 12.146 +.035 12.111 3750 ---- 12.453B 12.199A 12.199A 12.396 +.035 5 12.361 3775 ---- 12.702B 12.449A 12.449A 12.646 +.035 12.611 3 3800 ---- 12.952B 12.698A 12.698A 12.896 +.035 12.861 3825 ---- 13.202B 12.948A 12.948A 13.146 +.035 13.111 3850 ---- 13.451B 13.198A 13.198A 13.396 +.035 13.361 3875 ---- 13.701B 13.448A 13.448A 13.646 +.035 13.611 3900 ---- 13.951B 13.698A 13.698A 13.896 +.035 13.861 3925 ---- 14.200B 13.949A 13.949A 14.146 +.035 14.111 3950 ---- 14.450B 14.199A 14.199A 14.396 +.035 14.361 3975 ---- 14.699B 14.450A 14.450A 14.646 +.035 14.611 4000 ---- 14.949B 14.699A 14.699A 14.896 +.035 14.861 4025 ---- 15.199B 14.949A 14.949A 15.146 +.035 15.111 4050 ---- 15.448B 15.199A 15.199A 15.396 +.035 15.361 4075 ---- 15.698B 15.449A 15.449A 15.646 +.035 15.611 4500 ---- 19.943B 19.702A 19.702A 19.896 +.035 19.861 1 5000 ---- 24.931B 24.706A 24.706A 24.896 +.035 24.861 6000 ---- 34.917B 34.712A 34.712A 34.896 +.035 34.861 7000 ---- 44.904B 44.719A 44.719A 44.896 +.035 44.861 7500 ---- 49.897B 49.723A 49.723A 49.896 +.035 49.861 8000 ---- 54.892B 54.727A 54.727A 54.896 +.035 54.861 9000 ---- 64.882B 64.734A 64.734A 64.896 +.035 64.861 10000 ---- 74.864B 74.741A 74.741A 74.896 +.035 74.861 SO JAN24 Silver Option PUT 1325 ---- ---- ---- ---- .002 .000 .002 1350 ---- ---- ---- ---- .002 .000 .002 1375 ---- ---- ---- ---- .002 .000 .002 1400 ---- ---- ---- ---- .003 .000 .003 1425 ---- ---- ---- ---- .003 .000 .003 1450 ---- ---- ---- ---- .004 .000 .004 1475 ---- ---- ---- ---- .004 .000 .004 1500 ---- ---- ---- ---- .005 .000 .005 2 1525 ---- ---- ---- ---- .006 .000 .006 1550 ---- ---- ---- ---- .007 .000 .007 1575 ---- ---- ---- ---- .008 .000 .008 1600 ---- ---- ---- ---- .009 .000 .009 1625 ---- ---- ---- ---- .010 .000 .010 1650 ---- ---- ---- ---- .011 -.001 .012 6 1675 ---- ---- ---- ---- .013 -.001 .014 1700 ---- ---- ---- ---- .015 -.001 .016 2 1725 ---- ---- ---- ---- .017 -.001 .018 1750 ---- ---- ---- ---- .019 -.002 .021 6 1775 ---- ---- ---- ---- .022 -.002 .024 1 1800 ---- ---- ---- ---- .025 -.002 .027 1 1825 ---- ---- ---- ---- .029 -.002 .031 1 1850 ---- ---- ---- ---- .033 -.002 .035 3 1875 ---- ---- .039A .039A .037 -.003 .040 1 1900 ---- ---- .044A .044A .043 -.003 .046 1925 ---- ---- .050A .050A .049 -.004 .053 1950 ---- ---- .057A .057A .056 -.004 .060 1975 ---- ---- .064A .064A .064 -.004 .068 2000 ---- ---- .072A .072A .073 -.005 1 .078 2025 ---- ---- .082A .082A .083 -.006 .089 10 2050 ---- ---- .092A .092A .094 -.007 .101 2 2075 ---- .116B .104A .116B .108 -.007 .115 2 2100 ---- .134B .118A .133B .123 -.008 .131 16 2125 ---- .154B .134A .134A .141 -.009 .150 13 2150 ---- .178B .153A .178B .161 -.010 .171 23 2175 ---- .206B .175A .205B .186 -.010 1 .196 10 2200 .220 .238B .200A .217A .214 -.011 1 .225 23 2225 ---- .275B .229A .275B .247 -.011 .258 10 2250 ---- .317B .263A .317B .285 -.012 .297 11 2275 ---- .366B .301A .365B .329 -.012 .341 3 4 2300 ---- .421B .345A .419B .379 -.012 1 .391 5 108 2325 ---- .483B .396A .482B .436 -.013 .449 16 22 2350 .485 .553B .454A .482A .500 -.013 5 .513 3 106 2375 ---- .631B .519A .631B .572 -.013 .585 7 2400 ---- .719B .592A .719B .653 -.012 .665 14 15 2425 .754 .816B .674A .768B .742 -.012 5 .754 5 2450 .804 .919B .763A .869B .839 -.012 3 .851 9 18 2475 ---- 1.032B .863A 1.032B .946 -.011 .957 3 2500 ---- 1.155B .969A 1.155B 1.061 -.011 1 1.072 3 22 2525 1.097 1.286B 1.085A 1.085A 1.186 -.010 1 1.196 1 1 2550 ---- 1.425B 1.209A 1.425B 1.319 -.009 1.328 1 2575 ---- 1.572B 1.341A 1.572B 1.461 -.007 1.468 7 2600 ---- 1.728B 1.483A 1.728B 1.611 -.006 1.617 75 2625 ---- 1.891B 1.632A 1.891B 1.769 -.004 1.773 7 2650 1.898 2.060B 1.787A 1.984A 1.934 -.003 5 1.937 9 2675 ---- 2.237B 1.951A 2.237B 2.106 -.001 2.107 2700 ---- 2.420B 2.121A 2.420B 2.286 +.001 2.285 1 2725 ---- 2.610B 2.297A 2.610B 2.471 +.003 2.468 4 2750 ---- 2.804B 2.479A 2.804B 2.662 +.005 2.657 2775 ---- 3.003B 2.667A 3.003B 2.858 +.007 2.851 2800 ---- 3.205B 2.859A 3.205B 3.059 +.009 3.050 2825 ---- 3.414B 3.058A 3.414B 3.264 +.011 3.253 1 2850 ---- 3.625B 3.260A 3.625B 3.473 +.012 3.461 2875 ---- 3.840B 3.466A 3.840B 3.686 +.014 3.672 2900 ---- 4.056B 3.676A 4.056B 3.902 +.016 3.886 2925 ---- 4.278B 3.889A 4.278B 4.121 +.017 4.104 2950 ---- 4.501B 4.106A 4.501B 4.342 +.018 4.324 2975 ---- 4.725B 4.325A 4.725B 4.566 +.020 4.546 3000 ---- 4.954B 4.546A 4.954B 4.792 +.021 4.771 3025 ---- 5.183B 4.771A 5.183B 5.020 +.022 4.998 3050 ---- 5.414B 4.997A 5.414B 5.249 +.022 5.227 3075 ---- 5.646B 5.225A 5.646B 5.481 +.024 5.457 3100 ---- 5.879B 5.455A 5.879B 5.713 +.024 5.689 3125 ---- 6.115B 5.686A 6.115B 5.947 +.024 5.923 3150 ---- 6.351B 5.919A 6.351B 6.183 +.026 6.157 4 3175 ---- 6.589B 6.154A 6.589B 6.419 +.026 6.393 3200 ---- 6.827B 6.389A 6.827B 6.657 +.026 6.631 3225 ---- 7.066B 6.626A 7.066B 6.896 +.027 6.869 3250 ---- 7.306B 6.864A 7.306B 7.135 +.027 7.108 3275 ---- 7.547B 7.102A 7.547B 7.376 +.028 7.348 3300 ---- 7.789B 7.341A 7.789B 7.617 +.029 7.588 3325 ---- 8.031B 7.580A 8.031B 7.859 +.029 7.830 3350 ---- 8.273B 7.820A 8.273B 8.101 +.029 8.072 3375 ---- 8.517B 8.064A 8.517B 8.344 +.030 8.314 3400 ---- 8.760B 8.306A 8.760B 8.587 +.030 8.557 2 3425 ---- 9.005B 8.548A 9.005B 8.831 +.030 8.801 3450 ---- 9.232B 8.792A 9.232B 9.076 +.031 9.045 3475 ---- 9.339B 9.035A 9.339B 9.321 +.031 9.290 3500 ---- ---- 9.280A 9.280A 9.566 +.031 9.535 3525 ---- ---- ---- ---- 9.812 +.032 9.780 3550 ---- ---- ---- ---- 10.058 +.032 10.026 3575 ---- ---- ---- ---- 10.304 +.032 10.272 3600 ---- ---- ---- ---- 10.551 +.033 10.518 2 3800 ---- ---- ---- ---- 12.536 +.034 12.502 4200 ---- ---- ---- ---- 16.535 +.035 16.500 4300 ---- ---- ---- ---- 17.535 +.035 17.500 5000 ---- ---- ---- ---- 24.535 +.035 24.500 SO FEB24 Silver Option PUT 1325 ---- ---- ---- ---- .004 .000 .004 1350 ---- ---- ---- ---- .004 -.001 .005 1375 ---- ---- ---- ---- .005 .000 .005 1400 ---- ---- ---- ---- .006 .000 .006 1425 ---- ---- ---- ---- .006 -.001 .007 1450 ---- ---- ---- ---- .007 -.001 .008 1475 ---- ---- ---- ---- .008 -.001 .009 1500 ---- ---- ---- ---- .010 -.001 .011 1525 ---- ---- ---- ---- .011 -.001 .012 1550 ---- ---- ---- ---- .013 -.001 .014 1575 ---- ---- ---- ---- .014 -.001 .015 1600 ---- ---- ---- ---- .016 -.001 .017 1625 ---- ---- ---- ---- .018 -.002 .020 1650 ---- ---- ---- ---- .021 -.001 .022 1675 ---- ---- ---- ---- .023 -.002 .025 1700 ---- ---- ---- ---- .026 -.002 .028 1725 ---- ---- ---- ---- .030 -.002 .032 1750 ---- ---- ---- ---- .034 -.001 .035 1775 ---- ---- ---- ---- .038 -.002 .040 1800 ---- ---- ---- ---- .043 -.002 .045 1 1825 ---- ---- .050A .050A .048 -.003 .051 1850 ---- ---- .056A .056A .054 -.003 .057 1 2 1875 ---- ---- .063A .063A .061 -.004 .065 1900 ---- ---- .070A .070A .069 -.004 .073 1925 ---- ---- .078A .078A .077 -.005 .082 1950 ---- ---- .087A .087A .087 -.005 .092 1975 ---- ---- .098A .098A .098 -.006 .104 1 2000 ---- ---- .110A .110A .111 -.006 .117 2 5 2025 ---- ---- .123A .123A .125 -.007 2 .132 2050 ---- .150B .138A .150B .142 -.007 .149 2075 ---- .171B .156A .170B .161 -.008 .169 2100 ---- .194B .175A .194B .182 -.009 .191 15 2125 ---- .222B .198A .221B .206 -.010 .216 2150 ---- .253B .224A .252B .235 -.010 .245 30 2175 ---- .288B .253A .287B .267 -.011 .278 2200 ---- .328B .285A .328B .303 -.012 .315 3 54 2225 ---- .374B .323A .374B .345 -.012 .357 2250 ---- .426B .366A .425B .392 -.013 .405 2275 ---- .483B .414A .483B .445 -.013 .458 2300 ---- .548B .468A .548B .504 -.014 .518 1 6 2325 ---- .620B .528A .619B .570 -.014 .584 2350 ---- .698B .594A .698B .642 -.014 .656 2375 ---- .786B .668A .786B .722 -.014 .736 1 2400 ---- .880B .749A .880B .810 -.014 .824 10 10 2425 ---- .978B .837A .978B .905 -.014 .919 2450 ---- 1.089B .934A 1.089B 1.008 -.014 1.022 2475 ---- 1.206B 1.041A 1.206B 1.119 -.014 1.133 2 2500 ---- 1.331B 1.151A 1.331B 1.238 -.013 1.251 2525 ---- 1.464B 1.270A 1.464B 1.365 -.012 1.377 2550 1.411 1.604B 1.398A 1.400A 1.499 -.012 2 1.511 23 2575 ---- 1.751B 1.530A 1.751B 1.642 -.010 1.652 2600 ---- 1.905B 1.671A 1.905B 1.791 -.009 1.800 23 2625 ---- 2.066B 1.819A 2.066B 1.948 -.007 1.955 2650 1.983 2.233B 1.974A 1.978A 2.112 -.005 4 2.117 2675 2.145 2.406B 2.134A 2.336B 2.282 -.003 6 2.285 2700 2.308 2.585B 2.301A 2.514B 2.457 -.002 4 2.459 2725 ---- 2.769B 2.474A 2.769B 2.639 +.001 2.638 2750 ---- 2.958B 2.653A 2.958B 2.825 +.002 2.823 2775 ---- 3.152B 2.836A 3.152B 3.016 +.004 3.012 2800 ---- 3.350B 3.024A 3.350B 3.212 +.006 3.206 2825 ---- 3.552B 3.218A 3.552B 3.412 +.008 3.404 2850 ---- 3.758B 3.414A 3.758B 3.616 +.010 3.606 2875 ---- 3.967B 3.614A 3.967B 3.823 +.012 3.811 2900 ---- 4.179B 3.819A 4.179B 4.033 +.013 4.020 2925 ---- 4.396B 4.027A 4.396B 4.246 +.014 4.232 2950 ---- 4.612B 4.238A 4.612B 4.462 +.015 4.447 2975 ---- 4.832B 4.452A 4.832B 4.680 +.016 4.664 3000 ---- 5.056B 4.668A 5.056B 4.901 +.017 4.884 1 2 3025 ---- 5.280B 4.887A 5.280B 5.124 +.018 5.106 3050 ---- 5.506B 5.108A 5.506B 5.348 +.018 5.330 3075 ---- 5.734B 5.331A 5.734B 5.575 +.019 5.556 3100 ---- 5.964B 5.556A 5.964B 5.803 +.020 5.783 3125 ---- 6.195B 5.782A 6.195B 6.033 +.021 6.012 3150 ---- 6.427B 6.011A 6.427B 6.264 +.021 6.243 3175 ---- 6.660B 6.241A 6.660B 6.497 +.023 6.474 3200 ---- 6.894B 6.472A 6.894B 6.731 +.024 6.707 3225 ---- 7.129B 6.704A 7.129B 6.966 +.025 6.941 3250 ---- 7.366B 6.938A 7.366B 7.202 +.025 7.177 3275 ---- 7.603B 7.173A 7.603B 7.438 +.025 7.413 3300 ---- 7.842B 7.409A 7.842B 7.676 +.026 7.650 3325 ---- 8.081B 7.645A 8.081B 7.915 +.027 7.888 3350 ---- 8.321B 7.883A 8.321B 8.154 +.028 8.126 3375 ---- 8.561B 8.120A 8.561B 8.394 +.028 8.366 3400 ---- 8.802B 8.360A 8.802B 8.634 +.028 8.606 3425 ---- 9.044B 8.600A 9.044B 8.876 +.029 8.847 3450 ---- 9.286B 8.840A 9.286B 9.117 +.029 9.088 3475 ---- 9.528B 9.081A 9.528B 9.359 +.029 9.330 3500 ---- 9.772B 9.323A 9.772B 9.602 +.030 9.572 3525 ---- 10.015B 9.565A 10.015B 9.845 +.030 9.815 3550 ---- 10.260B 9.807A 10.260B 10.089 +.031 10.058 3575 ---- 10.504B 10.050A 10.504B 10.333 +.031 10.302 4000 ---- ---- ---- ---- 14.535 +.034 14.501 SO MAR24 Silver Option PUT 1100 ---- ---- ---- ---- .002 .000 .002 1125 ---- ---- ---- ---- .003 .000 .003 1150 ---- ---- ---- ---- .003 .000 .003 1175 ---- ---- ---- ---- .004 .000 .004 1200 ---- ---- ---- ---- .004 .000 .004 1225 ---- ---- ---- ---- .005 .000 .005 1250 ---- ---- ---- ---- .005 -.001 .006 1275 ---- ---- ---- ---- .006 .000 .006 1300 ---- ---- ---- ---- .007 .000 .007 1325 ---- ---- ---- ---- .008 .000 .008 1350 ---- ---- ---- ---- .009 .000 .009 1375 ---- ---- ---- ---- .010 -.001 .011 1400 ---- ---- ---- ---- .011 -.001 .012 1425 ---- ---- ---- ---- .013 .000 .013 1450 ---- ---- ---- ---- .014 -.001 .015 1475 ---- ---- ---- ---- .016 -.001 .017 1500 ---- ---- ---- ---- .018 -.001 .019 3 1525 ---- ---- ---- ---- .020 -.001 .021 1550 ---- ---- ---- ---- .022 -.001 .023 1575 ---- ---- ---- ---- .025 -.001 .026 1600 ---- ---- ---- ---- .028 -.001 .029 15 1625 ---- ---- ---- ---- .031 -.002 .033 1 1650 ---- ---- ---- ---- .034 -.002 .036 4 1675 ---- ---- ---- ---- .038 -.003 .041 1700 ---- ---- ---- ---- .042 -.003 .045 3 1725 ---- ---- ---- ---- .047 -.003 .050 8 1750 ---- ---- ---- ---- .053 -.003 .056 4 5 1775 ---- ---- ---- ---- .059 -.004 .063 4 5 1800 ---- ---- .069A .069A .066 -.004 .070 4 101 1825 ---- ---- .076A .076A .074 -.005 .079 1850 ---- ---- .083A .083A .082 -.006 .088 1 1875 ---- ---- .092A .092A .092 -.006 .098 1900 ---- ---- .102A .102A .103 -.006 .109 1 11 1925 ---- ---- .113A .113A .115 -.007 .122 1 1950 ---- ---- .126A .126A .129 -.007 .136 1975 ---- .152B .140A .140A .144 -.007 .151 4 2000 ---- .171B .155A .155A .161 -.008 .169 10 2025 ---- .192B .173A .173A .180 -.009 .189 2050 ---- .216B .193A .193A .202 -.009 .211 4 2075 ---- .243B .216A .242B .226 -.009 .235 10 2100 .246 .273B .241A .258B .254 -.010 10 .264 334 2125 ---- .307B .269A .307B .285 -.010 .295 11 2150 ---- .345B .301A .301A .320 -.011 .331 44 2175 ---- .387B .337A .387B .359 -.011 .370 7 2200 .413 .435B .378A .435B .403 -.012 1 .415 5 195 2225 .463 .488B .422A .488B .452 -.012 1 .464 7 2250 .517 .546B .472A .545B .506 -.013 1 .519 174 2275 .579 .611B .527A .611B .566 -.014 1 .580 9 2300 ---- .682B .589A .682B .632 -.014 .646 4 100 2325 .717 .759B .656A .759B .704 -.015 1 .719 6 2350 .797 .842B .729A .842B .783 -.015 1 .798 23 2375 ---- .934B .810A .931B .869 -.015 .884 14 2400 ---- 1.032B .897A 1.029B .961 -.016 .977 10 72 2425 ---- 1.139B .991A 1.124B 1.061 -.016 1.077 80 2450 ---- 1.251B 1.092A 1.238B 1.168 -.016 1.184 1 2475 ---- 1.371B 1.200A 1.357B 1.283 -.016 1.299 4 2500 1.379 1.498B 1.315A 1.374A 1.404 -.016 1 1.420 129 2525 ---- 1.633B 1.438A 1.626B 1.533 -.015 1.548 33 2550 ---- 1.774B 1.567A 1.761B 1.669 -.015 1.684 10 2575 ---- 1.922B 1.703A 1.916B 1.812 -.014 1.826 2600 2.026 2.075B 1.846A 1.846A 1.962 -.012 7 1.974 51 2625 ---- 2.235B 1.995A 2.232B 2.118 -.011 2.129 30 2650 2.347 2.401B 2.150A 2.150A 2.280 -.010 5 2.290 122 2675 ---- 2.574B 2.310A 2.573B 2.449 -.007 2.456 2700 ---- 2.750B 2.477A 2.750B 2.622 -.006 2.628 21 2725 ---- 2.924B 2.647A 2.924B 2.801 -.004 2.805 1 2750 ---- 3.109B 2.824A 3.109B 2.984 -.003 2.987 2775 ---- 3.300B 3.005A 3.300B 3.173 .000 3.173 8 2800 ---- 3.494B 3.190A 3.494B 3.365 +.001 3.364 2825 ---- 3.692B 3.379A 3.692B 3.561 +.003 3.558 2850 ---- 3.894B 3.573A 3.894B 3.761 +.005 3.756 2875 ---- 4.099B 3.770A 4.099B 3.964 +.007 3.957 2900 ---- 4.307B 3.970A 4.307B 4.170 +.008 4.162 2925 ---- 4.519B 4.174A 4.519B 4.379 +.009 4.370 2950 ---- 4.731B 4.380A 4.731B 4.591 +.011 4.580 2975 ---- 4.948B 4.590A 4.948B 4.805 +.012 4.793 15 3000 ---- 5.166B 4.802A 5.166B 5.022 +.014 5.008 3025 ---- 5.385B 5.016A 5.385B 5.241 +.016 5.225 3050 ---- 5.607B 5.233A 5.607B 5.461 +.016 5.445 3075 ---- 5.832B 5.451A 5.832B 5.684 +.018 5.666 3100 ---- 6.058B 5.672A 6.058B 5.908 +.018 5.890 3125 ---- 6.285B 5.894A 6.285B 6.133 +.018 6.115 3150 ---- 6.513B 6.117A 6.513B 6.361 +.020 6.341 3175 ---- 6.743B 6.344A 6.743B 6.589 +.020 6.569 3200 ---- 6.974B 6.571A 6.974B 6.819 +.021 6.798 1 3225 ---- 7.206B 6.800A 7.206B 7.050 +.022 7.028 1 3250 ---- 7.439B 7.030A 7.439B 7.282 +.022 7.260 1 3275 ---- 7.673B 7.261A 7.673B 7.516 +.024 7.492 3300 ---- 7.907B 7.493A 7.907B 7.750 +.024 7.726 4 3325 ---- 8.143B 7.726A 8.143B 7.985 +.025 7.960 3350 ---- 8.380B 7.960A 8.380B 8.221 +.026 8.195 1 3375 ---- 8.617B 8.196A 8.617B 8.458 +.027 8.431 16 3400 ---- 8.856B 8.430A 8.856B 8.696 +.028 8.668 3425 ---- 9.095B 8.668A 9.095B 8.934 +.028 8.906 3450 ---- 9.334B 8.904A 9.334B 9.173 +.029 9.144 3 3475 ---- 9.574B 9.143A 9.574B 9.412 +.029 9.383 3 3500 ---- 9.815B 9.382A 9.815B 9.652 +.029 9.623 1 3525 ---- 10.056B 9.621A 10.056B 9.893 +.030 9.863 3550 ---- 10.298B 9.861A 10.298B 10.134 +.030 10.104 1 3575 ---- 10.540B 10.102A 10.540B 10.376 +.031 10.345 3600 ---- 10.782B 10.342A 10.782B 10.618 +.031 10.587 1 3625 ---- 11.026B 10.584A 11.026B 10.861 +.032 10.829 3650 ---- 11.269B 10.826A 11.269B 11.104 +.032 11.072 3675 ---- 11.513B 11.068A 11.513B 11.347 +.032 11.315 1 3700 ---- 11.758B 11.311A 11.758B 11.591 +.032 11.559 79 4000 ---- ---- ---- ---- 14.544 +.034 5 14.510 4250 ---- ---- ---- ---- 17.035 +.035 17.000 4500 ---- ---- ---- ---- 19.535 +.035 19.500 4700 ---- ---- ---- ---- 21.535 +.035 21.500 5000 ---- ---- ---- ---- 24.535 +.035 24.500 4 7000 ---- ---- ---- ---- 44.535 +.035 44.500 10000 ---- ---- ---- ---- 74.535 +.035 74.500 SO MAY24 Silver Option PUT 1350 ---- ---- ---- ---- .016 .000 .016 1375 ---- ---- ---- ---- .018 .000 .018 1400 ---- ---- ---- ---- .020 -.001 .021 1425 ---- ---- ---- ---- .023 -.001 .024 1450 ---- ---- ---- ---- .026 -.001 .027 1475 ---- ---- ---- ---- .029 -.001 .030 1500 ---- ---- ---- ---- .033 -.001 .034 1525 ---- ---- ---- ---- .037 -.001 .038 1550 ---- ---- ---- ---- .041 -.002 .043 1575 ---- ---- ---- ---- .046 -.002 .048 1600 ---- ---- ---- ---- .051 -.002 .053 1625 ---- ---- ---- ---- .057 -.002 .059 1650 ---- ---- ---- ---- .063 -.003 .066 1675 ---- ---- ---- ---- .070 -.003 .073 1700 ---- ---- .079A .079A .078 -.002 .080 1 1725 ---- ---- .086A .086A .086 -.003 .089 1750 ---- ---- .094A .094A .095 -.003 .098 1775 ---- ---- .103A .103A .104 -.004 .108 1800 ---- ---- .113A .113A .115 -.004 .119 100 1825 ---- ---- .123A .123A .126 -.005 .131 1850 ---- ---- .135A .135A .139 -.005 .144 336 1875 ---- ---- .149A .149A .153 -.005 .158 1900 ---- ---- .163A .163A .168 -.006 .174 1925 ---- ---- .180A .180A .185 -.007 .192 1950 ---- .213B .198A .213B .204 -.007 .211 1975 ---- .236B .218A .218A .225 -.008 .233 2000 ---- .262B .240A .261B .248 -.009 .257 7 2025 ---- .290B .265A .265A .275 -.009 .284 17 2050 ---- .322B .292A .292A .304 -.010 .314 2075 ---- .356B .322A .356B .336 -.010 .346 2100 ---- .395B .355A .355A .371 -.012 .383 5 2125 ---- .437B .392A .392A .411 -.012 .423 2150 ---- .484B .432A .432A .454 -.013 .467 1 2175 ---- .534B .476A .476A .502 -.013 .515 2200 .564 .589B .525A .589B .554 -.013 1 .567 2 2225 .603 .650B .578A .622B .611 -.014 1 .625 107 2250 ---- .716B .636A .636A .672 -.015 .687 3 2275 ---- .787B .699A .699A .739 -.016 .755 2 2300 ---- .864B .767A .767A .812 -.016 .828 1 1 2325 .901 .946B .841A .946B .890 -.017 1 .907 1 2350 .950 1.035B .920A .993B .974 -.017 1 .991 2 2375 ---- 1.129B 1.006A 1.006A 1.064 -.018 1.082 58 2400 ---- 1.229B 1.097A 1.229B 1.160 -.018 1.178 1 2425 1.313 1.336B 1.194A 1.336B 1.262 -.019 1 1.281 1 2450 ---- 1.450B 1.297A 1.450B 1.370 -.020 1.390 50 2475 ---- 1.568B 1.406A 1.568B 1.485 -.019 1.504 2 2500 1.665 1.694B 1.521A 1.690B 1.605 -.020 2 1.625 5 2525 1.793 1.825B 1.642A 1.691A 1.732 -.019 5 1.751 5 2550 ---- 1.962B 1.769A 1.959B 1.864 -.020 1.884 1 2 2575 ---- 2.104B 1.902A 2.102B 2.003 -.018 2.021 1 2 2600 2.208 2.253B 2.041A 2.041A 2.147 -.017 5 2.164 82 2625 ---- 2.405B 2.184A 2.403B 2.296 -.017 2.313 2650 ---- 2.564B 2.333A 2.561B 2.451 -.015 2.466 2675 ---- 2.728B 2.488A 2.724B 2.611 -.013 2.624 2700 ---- 2.895B 2.647A 2.895B 2.776 -.012 2.788 2725 ---- 3.068B 2.811A 3.068B 2.946 -.009 2.955 3 2750 ---- 3.246B 2.979A 3.246B 3.120 -.007 3.127 2775 ---- 3.412B 3.151A 3.412B 3.298 -.006 3.304 2800 ---- 3.596B 3.327A 3.596B 3.481 -.003 3.484 2825 ---- 3.784B 3.509A 3.784B 3.667 -.001 3.668 2850 ---- 3.975B 3.692A 3.975B 3.856 .000 3.856 2875 ---- 4.170B 3.879A 4.170B 4.049 +.002 4.047 2900 ---- 4.369B 4.069A 4.369B 4.245 +.003 4.242 2925 ---- 4.568B 4.263A 4.568B 4.445 +.006 4.439 2950 ---- 4.771B 4.460A 4.771B 4.646 +.006 4.640 2975 ---- 4.977B 4.659A 4.977B 4.851 +.008 4.843 3000 ---- 5.187B 4.861A 5.187B 5.058 +.009 5.049 3025 ---- 5.396B 5.066A 5.396B 5.267 +.010 5.257 3050 ---- 5.610B 5.273A 5.610B 5.478 +.011 5.467 3075 ---- 5.824B 5.482A 5.824B 5.691 +.012 5.679 3100 ---- 6.041B 5.693A 6.041B 5.906 +.013 5.893 3125 ---- 6.259B 5.907A 6.259B 6.123 +.014 6.109 3150 ---- 6.479B 6.122A 6.479B 6.342 +.015 6.327 3175 ---- 6.700B 6.338A 6.700B 6.562 +.016 6.546 3200 ---- 6.923B 6.557A 6.923B 6.784 +.017 6.767 3225 ---- 7.147B 6.777A 7.147B 7.007 +.018 6.989 3250 ---- 7.373B 6.999A 7.373B 7.231 +.018 7.213 3275 ---- 7.598B 7.221A 7.598B 7.457 +.019 7.438 3300 ---- 7.827B 7.446A 7.827B 7.683 +.019 7.664 3325 ---- 8.056B 7.671A 8.056B 7.911 +.020 7.891 3350 ---- 8.286B 7.898A 8.286B 8.140 +.021 8.119 3375 ---- 8.517B 8.125A 8.517B 8.370 +.022 8.348 3400 ---- 8.749B 8.354A 8.749B 8.601 +.023 8.578 3425 ---- 8.982B 8.583A 8.982B 8.833 +.024 8.809 3450 ---- 9.215B 8.815A 9.215B 9.066 +.025 9.041 3475 ---- 9.450B 9.047A 9.450B 9.299 +.025 9.274 3500 ---- 9.685B 9.279A 9.685B 9.534 +.026 9.508 11 3525 ---- 9.921B 9.512A 9.921B 9.769 +.027 9.742 2 3550 ---- 10.157B 9.746A 10.157B 10.004 +.027 9.977 2 3575 ---- 10.394B 9.981A 10.394B 10.241 +.028 10.213 3600 ---- 10.631B 10.217A 10.631B 10.478 +.028 10.450 3625 ---- 10.870B 10.454A 10.870B 10.716 +.029 10.687 3650 ---- 11.108B 10.691A 11.108B 10.954 +.030 10.924 3675 ---- 11.348B 10.929A 11.348B 11.193 +.030 11.163 3700 ---- 11.587B 11.165A 11.587B 11.432 +.030 11.402 3725 ---- 11.828B 11.405A 11.828B 11.672 +.031 11.641 4000 ---- 14.499B 14.060A 14.499B 14.338 +.033 14.305 4500 ---- ---- ---- ---- 19.284 +.035 19.249 5000 ---- ---- ---- ---- 24.284 +.035 24.249 6000 ---- ---- ---- ---- 34.284 +.035 34.249 10000 ---- ---- ---- ---- 74.284 +.035 74.249 SO JUL24 Silver Option PUT 725 ---- ---- ---- ---- .001 .000 .001 750 ---- ---- ---- ---- .001 .000 .001 775 ---- ---- ---- ---- .001 -.001 .002 800 ---- ---- ---- ---- .002 .000 .002 825 ---- ---- ---- ---- .002 .000 .002 850 ---- ---- ---- ---- .002 -.001 .003 875 ---- ---- ---- ---- .003 .000 .003 900 ---- ---- ---- ---- .003 -.001 .004 925 ---- ---- ---- ---- .004 .000 .004 950 ---- ---- ---- ---- .004 -.001 .005 975 ---- ---- ---- ---- .005 -.001 .006 1000 ---- ---- ---- ---- .006 .000 .006 1025 ---- ---- ---- ---- .007 .000 .007 1050 ---- ---- ---- ---- .008 .000 .008 1075 ---- ---- ---- ---- .009 -.001 .010 1100 ---- ---- ---- ---- .010 -.001 .011 1125 ---- ---- ---- ---- .011 -.001 .012 1150 ---- ---- ---- ---- .013 -.001 .014 1175 ---- ---- ---- ---- .014 -.001 .015 1200 ---- ---- ---- ---- .016 -.001 .017 1225 ---- ---- ---- ---- .018 -.001 .019 1250 ---- ---- ---- ---- .020 -.001 .021 1275 ---- ---- ---- ---- .022 -.002 .024 1300 ---- ---- ---- ---- .025 -.001 .026 1325 ---- ---- ---- ---- .028 -.001 .029 1350 ---- ---- ---- ---- .030 -.002 .032 1375 ---- ---- ---- ---- .034 -.001 .035 1400 ---- ---- ---- ---- .037 -.002 .039 1425 ---- ---- ---- ---- .041 -.002 .043 1450 ---- ---- ---- ---- .045 -.002 .047 1475 ---- ---- ---- ---- .049 -.002 .051 1500 ---- ---- ---- ---- .054 -.002 .056 1525 ---- ---- ---- ---- .059 -.002 .061 1550 ---- ---- ---- ---- .065 -.002 .067 1575 ---- ---- ---- ---- .071 -.003 .074 1600 ---- ---- ---- ---- .078 -.003 .081 1625 ---- ---- ---- ---- .086 -.003 .089 1650 ---- ---- ---- ---- .094 -.003 .097 1675 ---- ---- ---- ---- .103 -.004 .107 1700 ---- ---- ---- ---- .114 -.003 .117 1725 ---- ---- ---- ---- .125 -.003 .128 1750 ---- ---- ---- ---- .137 -.004 .141 1775 ---- ---- ---- ---- .151 -.004 .155 1800 ---- ---- ---- ---- .166 -.004 .170 12 1825 ---- ---- ---- ---- .182 -.004 .186 1850 ---- ---- ---- ---- .200 -.004 .204 1875 ---- ---- ---- ---- .219 -.005 .224 1900 ---- ---- .245A .245A .240 -.006 .246 1925 ---- ---- .267A .267A .264 -.005 .269 1950 ---- ---- .292A .292A .289 -.006 .295 1975 ---- ---- .318A .318A .317 -.006 .323 2000 .335 .335 .335 .342B .347 -.007 5 .354 201 2025 ---- .388B .379A .379A .380 -.007 .387 2050 ---- .426B .413A .426B .417 -.007 .424 2075 ---- .468B .451A .468B .456 -.008 .464 2100 ---- .513B .491A .513B .499 -.008 .507 2125 ---- .562B .536A .562B .546 -.008 .554 2150 ---- .615B .584A .615B .596 -.009 .605 2175 ---- .672B .636A .672B .651 -.009 .660 2200 ---- .734B .691A .733B .710 -.010 .720 2225 ---- .800B .752A .752A .773 -.010 .783 2250 .845 .871B .816A .870B .841 -.011 1 .852 2275 .917 .947B .885A .946B .914 -.011 1 .925 2300 ---- 1.028B .959A 1.028B .992 -.011 1.003 1 2325 1.117 1.117 1.038A 1.038A 1.075 -.010 1 1.085 2350 ---- 1.206B 1.122A 1.206B 1.163 -.010 1.173 2 2375 ---- 1.303B 1.211A 1.303B 1.256 -.010 1.266 2400 1.345 1.407B 1.305A 1.340A 1.354 -.010 5 1.364 2425 ---- 1.514B 1.404A 1.513B 1.458 -.009 1.467 2450 ---- 1.622B 1.508A 1.621B 1.567 -.008 1.575 2475 ---- 1.741B 1.617A 1.741B 1.682 -.007 1.689 2500 ---- 1.864B 1.737A 1.864B 1.801 -.007 1.808 2525 ---- 1.993B 1.857A 1.993B 1.926 -.005 1.931 2550 ---- 2.126B 1.982A 2.126B 2.056 -.004 2.060 2575 ---- 2.265B 2.111A 2.265B 2.191 -.004 2.195 2600 ---- 2.408B 2.246A 2.408B 2.332 -.002 2.334 2625 ---- 2.556B 2.385A 2.556B 2.477 .000 2.477 12 2650 ---- 2.709B 2.529A 2.709B 2.626 .000 2.626 2675 ---- 2.866B 2.678A 2.866B 2.781 +.002 2.779 2700 ---- 3.027B 2.831A 3.027B 2.940 +.003 2.937 2725 ---- 3.192B 2.988A 3.192B 3.103 +.004 3.099 2750 ---- 3.361B 3.150A 3.361B 3.270 +.005 3.265 2775 ---- 3.534B 3.314A 3.534B 3.441 +.006 3.435 2800 ---- 3.710B 3.483A 3.710B 3.616 +.007 3.609 2825 ---- 3.891B 3.655A 3.891B 3.794 +.008 3.786 2850 ---- 4.074B 3.833A 4.074B 3.976 +.009 3.967 2875 ---- 4.260B 4.011A 4.260B 4.161 +.010 4.151 2900 ---- 4.451B 4.194A 4.450B 4.349 +.011 4.338 2925 ---- 4.643B 4.381A 4.642B 4.540 +.012 4.528 2950 ---- 4.839B 4.569A 4.839B 4.733 +.013 4.720 2975 ---- 5.036B 4.760A 5.035B 4.930 +.015 4.915 3000 ---- 5.235B 4.954A 5.235B 5.128 +.015 5.113 3025 ---- 5.439B 5.151A 5.439B 5.329 +.016 5.313 3050 ---- 5.642B 5.350A 5.642B 5.532 +.017 5.515 3075 ---- 5.849B 5.552A 5.849B 5.737 +.017 5.720 3100 ---- 6.059B 5.754A 6.059B 5.945 +.019 5.926 3125 ---- 6.268B 5.960A 6.268B 6.154 +.020 6.134 3150 ---- 6.480B 6.168A 6.480B 6.365 +.020 6.345 3175 ---- 6.696B 6.377A 6.696B 6.578 +.021 6.557 3200 ---- 6.910B 6.588A 6.910B 6.792 +.021 6.771 3225 ---- 7.127B 6.801A 7.127B 7.008 +.022 6.986 3250 ---- 7.347B 7.014A 7.347B 7.225 +.022 7.203 3275 ---- 7.567B 7.230A 7.567B 7.444 +.023 7.421 3300 ---- 7.788B 7.448A 7.788B 7.664 +.023 7.641 15 3325 ---- 8.011B 7.667A 8.011B 7.885 +.023 7.862 3350 ---- 8.233B 7.887A 8.233B 8.107 +.023 8.084 3375 ---- 8.459B 8.108A 8.459B 8.331 +.023 8.308 3400 ---- 8.685B 8.330A 8.685B 8.556 +.024 8.532 3425 ---- 8.912B 8.553A 8.912B 8.782 +.024 8.758 3450 ---- 9.140B 8.778A 9.140B 9.008 +.024 8.984 3475 ---- 9.369B 9.004A 9.369B 9.236 +.024 9.212 3500 ---- 9.597B 9.230A 9.597B 9.465 +.025 9.440 3525 ---- 9.829B 9.458A 9.829B 9.694 +.025 9.669 3550 ---- 10.060B 9.686A 10.060B 9.925 +.025 9.900 3575 ---- 10.292B 9.916A 10.292B 10.156 +.026 10.130 3600 ---- 10.525B 10.146A 10.525B 10.388 +.026 2 10.362 3625 ---- 10.759B 10.377A 10.759B 10.621 +.027 10.594 3650 ---- 10.993B 10.608A 10.993B 10.854 +.026 10.828 3675 ---- 11.228B 10.841A 11.228B 11.088 +.027 11.061 3700 ---- 11.463B 11.074A 11.463B 11.323 +.027 11.296 3725 ---- 11.699B 11.308A 11.699B 11.558 +.027 11.531 3750 ---- 11.935B 11.542A 11.935B 11.794 +.028 11.766 3775 ---- 12.172B 11.778A 12.172B 12.030 +.028 12.002 3800 ---- 12.409B 12.013A 12.409B 12.267 +.028 12.239 3825 ---- 12.647B 12.250A 12.647B 12.505 +.029 12.476 3850 ---- 12.886B 12.487A 12.886B 12.743 +.029 12.714 3875 ---- 13.125B 12.724A 13.125B 12.981 +.029 12.952 3900 ---- 13.364B 12.961A 13.364B 13.220 +.030 13.190 3925 ---- 13.605B 13.199A 13.605B 13.459 +.030 13.429 3950 ---- 13.845B 13.438A 13.845B 13.699 +.030 13.669 3975 ---- 14.086B 13.677A 14.086B 13.939 +.030 13.909 4000 ---- 14.328B 13.917A 14.328B 14.180 +.031 14.149 4025 ---- 14.569B 14.157A 14.568B 14.421 +.031 14.390 4050 ---- 14.811B 14.398A 14.811B 14.662 +.031 14.631 4075 ---- 15.053B 14.639A 15.053B 14.904 +.031 14.873 4100 ---- 15.296B 14.880A 15.296B 15.146 +.031 15.115 4500 ---- ---- ---- ---- 19.063 +.034 19.029 4700 ---- ---- ---- ---- 21.048 +.035 21.013 4900 ---- ---- ---- ---- 23.045 +.035 23.010 5000 ---- ---- ---- ---- 24.045 +.035 24.010 5500 ---- ---- ---- ---- 29.045 +.035 29.010 6000 ---- ---- ---- ---- 34.045 +.035 34.010 7000 ---- ---- ---- ---- 44.045 +.035 44.010 7500 ---- ---- ---- ---- 49.045 +.035 49.010 SO SEP24 Silver Option PUT 1575 ---- ---- ---- ---- .119 +.001 .118 1600 ---- ---- ---- ---- .129 +.001 .128 1625 ---- ---- ---- ---- .140 +.001 .139 1650 ---- ---- ---- ---- .151 .000 .151 1675 ---- ---- ---- ---- .164 +.001 .163 1700 ---- ---- ---- ---- .177 +.001 .176 1725 ---- ---- ---- ---- .192 +.001 .191 1750 ---- ---- ---- ---- .207 +.001 .206 1775 ---- ---- ---- ---- .224 +.001 .223 1800 ---- ---- ---- ---- .242 +.002 .240 1825 ---- ---- ---- ---- .261 +.001 .260 1850 ---- ---- ---- ---- .282 +.001 .281 1875 ---- ---- ---- ---- .305 +.002 .303 1900 ---- ---- ---- ---- .330 +.002 .328 1925 ---- ---- ---- ---- .356 +.002 .354 1950 ---- ---- ---- ---- .385 +.002 .383 1975 ---- ---- ---- ---- .417 +.002 .415 2000 ---- ---- ---- ---- .451 +.003 .448 2025 ---- ---- ---- ---- .488 +.003 .485 2050 ---- ---- ---- ---- .527 +.003 .524 2075 ---- ---- ---- ---- .570 +.003 .567 2100 ---- ---- ---- ---- .617 +.004 .613 2125 ---- ---- ---- ---- .667 +.004 .663 2150 ---- ---- ---- ---- .720 +.004 .716 2175 ---- ---- ---- ---- .778 +.005 .773 2200 ---- ---- ---- ---- .839 +.005 .834 2225 ---- ---- ---- ---- .905 +.005 .900 2250 ---- ---- ---- ---- .975 +.006 .969 2275 ---- ---- ---- ---- 1.049 +.006 1.043 2300 ---- ---- ---- ---- 1.128 +.006 1.122 2325 ---- ---- ---- ---- 1.212 +.007 1.205 2350 ---- ---- ---- ---- 1.300 +.007 1.293 2375 ---- ---- ---- ---- 1.393 +.008 1.385 2400 ---- ---- ---- ---- 1.491 +.008 1.483 2425 ---- ---- ---- ---- 1.594 +.009 1.585 2450 ---- ---- ---- ---- 1.701 +.009 1.692 2475 ---- ---- ---- ---- 1.814 +.010 1.804 2500 ---- ---- ---- ---- 1.931 +.010 1.921 2525 ---- ---- ---- ---- 2.053 +.011 2.042 2550 ---- ---- ---- ---- 2.181 +.012 2.169 2575 ---- ---- ---- ---- 2.312 +.012 2.300 2600 ---- ---- ---- ---- 2.449 +.013 2.436 2625 ---- ---- ---- ---- 2.590 +.013 2.577 2650 ---- ---- ---- ---- 2.736 +.014 2.722 2675 ---- ---- ---- ---- 2.886 +.014 2.872 2700 ---- ---- ---- ---- 3.040 +.014 3.026 2725 ---- ---- ---- ---- 3.199 +.015 3.184 2750 ---- ---- ---- ---- 3.362 +.016 3.346 2775 ---- ---- ---- ---- 3.528 +.016 3.512 2800 ---- ---- ---- ---- 3.698 +.017 3.681 2825 ---- ---- ---- ---- 3.871 +.017 3.854 2850 ---- ---- ---- ---- 4.048 +.018 4.030 2875 ---- ---- ---- ---- 4.228 +.018 4.210 2900 ---- ---- ---- ---- 4.411 +.019 4.392 2925 ---- ---- ---- ---- 4.597 +.019 4.578 2950 ---- ---- ---- ---- 4.786 +.020 4.766 2975 ---- ---- ---- ---- 4.977 +.021 4.956 3000 ---- ---- ---- ---- 5.170 +.020 5.150 3025 ---- ---- ---- ---- 5.366 +.021 5.345 3050 ---- ---- ---- ---- 5.564 +.021 5.543 3075 ---- ---- ---- ---- 5.765 +.022 5.743 3100 ---- ---- ---- ---- 5.967 +.022 5.945 3125 ---- ---- ---- ---- 6.171 +.023 6.148 3150 ---- ---- ---- ---- 6.377 +.023 6.354 3175 ---- ---- ---- ---- 6.585 +.023 6.562 3200 ---- ---- ---- ---- 6.795 +.024 6.771 3225 ---- ---- ---- ---- 7.006 +.024 6.982 3250 ---- ---- ---- ---- 7.219 +.024 7.195 3275 ---- ---- ---- ---- 7.433 +.024 7.409 3300 ---- ---- ---- ---- 7.649 +.025 7.624 3325 ---- ---- ---- ---- 7.866 +.025 7.841 3350 ---- ---- ---- ---- 8.085 +.026 8.059 3375 ---- ---- ---- ---- 8.304 +.026 8.278 3400 ---- ---- ---- ---- 8.525 +.027 8.498 3425 ---- ---- ---- ---- 8.747 +.027 8.720 3450 ---- ---- ---- ---- 8.970 +.027 8.943 3475 ---- ---- ---- ---- 9.194 +.028 9.166 3500 ---- ---- ---- ---- 9.419 +.028 9.391 3525 ---- ---- ---- ---- 9.644 +.027 9.617 3550 ---- ---- ---- ---- 9.871 +.028 9.843 3575 ---- ---- ---- ---- 10.099 +.029 10.070 3600 ---- ---- ---- ---- 10.327 ---- ---- 3625 ---- ---- ---- ---- 10.556 ---- ---- SO DEC24 Silver Option PUT 725 ---- ---- ---- ---- .009 .000 .009 750 ---- ---- ---- ---- .010 -.001 .011 775 ---- ---- ---- ---- .012 .000 .012 800 ---- ---- ---- ---- .014 .000 .014 825 ---- ---- ---- ---- .016 .000 .016 850 ---- ---- ---- ---- .018 .000 .018 875 ---- ---- ---- ---- .021 .000 .021 900 ---- ---- ---- ---- .023 .000 .023 925 ---- ---- ---- ---- .026 .000 .026 950 ---- ---- ---- ---- .029 .000 .029 975 ---- ---- ---- ---- .032 .000 .032 1000 ---- ---- ---- ---- .036 .000 .036 1025 ---- ---- ---- ---- .040 .000 .040 1050 ---- ---- ---- ---- .044 .000 .044 1075 ---- ---- ---- ---- .048 .000 .048 1100 ---- ---- ---- ---- .053 .000 .053 1125 ---- ---- ---- ---- .058 .000 .058 1150 ---- ---- ---- ---- .063 .000 .063 1175 ---- ---- ---- ---- .069 .000 .069 1200 ---- ---- ---- ---- .075 .000 .075 1225 ---- ---- ---- ---- .081 .000 .081 1250 ---- ---- ---- ---- .088 +.001 .087 1275 ---- ---- ---- ---- .095 +.001 .094 1300 ---- ---- ---- ---- .102 .000 .102 1325 ---- ---- ---- ---- .110 +.001 .109 1350 ---- ---- ---- ---- .118 +.001 .117 1375 ---- ---- ---- ---- .126 .000 .126 1400 ---- ---- ---- ---- .135 .000 .135 1425 ---- ---- ---- ---- .145 +.001 .144 1450 ---- ---- ---- ---- .154 .000 .154 1475 ---- ---- ---- ---- .165 +.001 .164 1500 ---- ---- ---- ---- .175 .000 .175 1525 ---- ---- ---- ---- .187 +.001 .186 1550 ---- ---- ---- ---- .199 +.001 .198 1575 ---- ---- ---- ---- .212 +.001 .211 1600 ---- ---- ---- ---- .226 +.001 .225 1625 ---- ---- ---- ---- .240 +.001 .239 1650 ---- ---- ---- ---- .256 +.001 .255 1675 ---- ---- ---- ---- .273 +.001 .272 1700 ---- ---- ---- ---- .291 +.001 .290 1725 ---- ---- ---- ---- .311 +.001 .310 1750 ---- ---- ---- ---- .333 +.002 .331 1775 ---- ---- ---- ---- .356 +.002 .354 1800 ---- ---- ---- ---- .381 +.002 .379 1825 ---- ---- ---- ---- .408 +.002 .406 1850 ---- ---- ---- ---- .437 +.002 .435 1875 ---- ---- ---- ---- .469 +.002 .467 1900 ---- ---- ---- ---- .502 +.002 .500 1925 ---- ---- ---- ---- .539 +.003 .536 1950 ---- ---- ---- ---- .577 +.003 .574 1975 ---- ---- ---- ---- .619 +.003 .616 2000 ---- ---- ---- ---- .663 +.004 .659 2025 ---- ---- ---- ---- .710 +.004 .706 2050 ---- ---- ---- ---- .760 +.004 .756 2075 ---- ---- ---- ---- .813 +.004 .809 2100 ---- ---- ---- ---- .870 +.004 .866 2125 ---- ---- ---- ---- .931 +.005 .926 2150 ---- ---- ---- ---- .995 +.005 .990 2175 ---- ---- ---- ---- 1.063 +.006 1.057 2200 ---- ---- ---- ---- 1.135 +.006 1.129 2225 ---- ---- ---- ---- 1.211 +.006 1.205 2250 ---- ---- ---- ---- 1.291 +.006 1.285 2275 ---- ---- ---- ---- 1.376 +.006 1.370 2300 ---- ---- ---- ---- 1.466 +.007 1.459 2325 ---- ---- ---- ---- 1.560 +.008 1.552 2350 ---- ---- ---- ---- 1.659 +.009 1.650 2375 ---- ---- ---- ---- 1.762 +.009 1.753 2400 ---- ---- ---- ---- 1.870 +.009 1.861 2425 ---- ---- ---- ---- 1.982 +.009 1.973 2450 ---- ---- ---- ---- 2.099 +.010 2.089 2475 ---- ---- ---- ---- 2.221 +.011 2.210 2500 ---- ---- ---- ---- 2.347 +.011 2.336 2525 ---- ---- ---- ---- 2.477 +.011 2.466 2550 ---- ---- ---- ---- 2.612 +.012 2.600 2575 ---- ---- ---- ---- 2.751 +.013 2.738 2600 ---- ---- ---- ---- 2.893 +.012 2.881 2625 ---- ---- ---- ---- 3.040 +.013 3.027 2650 ---- ---- ---- ---- 3.191 +.013 3.178 2675 ---- ---- ---- ---- 3.346 +.014 3.332 2700 ---- ---- ---- ---- 3.504 +.015 3.489 2725 ---- ---- ---- ---- 3.665 +.015 3.650 2750 ---- ---- ---- ---- 3.830 +.015 3.815 2775 ---- ---- ---- ---- 3.998 +.016 3.982 2800 ---- ---- ---- ---- 4.169 +.017 4.152 2825 ---- ---- ---- ---- 4.342 +.016 4.326 2850 ---- ---- ---- ---- 4.519 +.017 4.502 2875 ---- ---- ---- ---- 4.698 +.018 4.680 2900 ---- ---- ---- ---- 4.879 +.018 4.861 2925 ---- ---- ---- ---- 5.062 +.018 5.044 2950 ---- ---- ---- ---- 5.248 +.019 5.229 2975 ---- ---- ---- ---- 5.435 +.019 5.416 3000 ---- ---- ---- ---- 5.625 +.020 5.605 3025 ---- ---- ---- ---- 5.815 +.019 5.796 3050 ---- ---- ---- ---- 6.008 +.021 5.987 3075 ---- ---- ---- ---- 6.201 +.020 6.181 3100 ---- ---- ---- ---- 6.396 +.021 6.375 3125 ---- ---- ---- ---- 6.592 +.021 6.571 3150 ---- ---- ---- ---- 6.790 +.022 6.768 3175 ---- ---- ---- ---- 6.988 +.022 6.966 3200 ---- ---- ---- ---- 7.188 +.022 7.166 3225 ---- ---- ---- ---- 7.389 +.023 7.366 3250 ---- ---- ---- ---- 7.591 +.023 7.568 3275 ---- ---- ---- ---- 7.795 +.024 7.771 3300 ---- ---- ---- ---- 8.000 +.024 7.976 3325 ---- ---- ---- ---- 8.206 +.025 8.181 15 3350 ---- ---- ---- ---- 8.413 +.025 8.388 3375 ---- ---- ---- ---- 8.621 +.025 8.596 3400 ---- ---- ---- ---- 8.831 +.025 8.806 3425 ---- ---- ---- ---- 9.042 +.026 9.016 3450 ---- ---- ---- ---- 9.254 +.026 9.228 3475 ---- ---- ---- ---- 9.468 +.026 9.442 3500 ---- ---- ---- ---- 9.682 +.026 9.656 3525 ---- ---- ---- ---- 9.898 +.026 9.872 3550 ---- ---- ---- ---- 10.116 +.027 10.089 3575 ---- ---- ---- ---- 10.334 +.027 10.307 3600 ---- ---- ---- ---- 10.554 +.028 10.526 3625 ---- ---- ---- ---- 10.774 +.027 10.747 3650 ---- ---- ---- ---- 10.996 +.028 10.968 3675 ---- ---- ---- ---- 11.218 +.028 11.190 3700 ---- ---- ---- ---- 11.442 +.029 11.413 3725 ---- ---- ---- ---- 11.666 +.028 11.638 3750 ---- ---- ---- ---- 11.891 +.029 11.862 3775 ---- ---- ---- ---- 12.117 +.029 12.088 3800 ---- ---- ---- ---- 12.344 +.029 12.315 3825 ---- ---- ---- ---- 12.571 +.029 12.542 3850 ---- ---- ---- ---- 12.799 +.029 12.770 3875 ---- ---- ---- ---- 13.028 +.030 12.998 3900 ---- ---- ---- ---- 13.257 +.030 13.227 3925 ---- ---- ---- ---- 13.487 +.030 13.457 3950 ---- ---- ---- ---- 13.717 +.030 13.687 3975 ---- ---- ---- ---- 13.948 +.030 13.918 4000 ---- ---- ---- ---- 14.180 +.031 14.149 4025 ---- ---- ---- ---- 14.412 +.031 14.381 4050 ---- ---- ---- ---- 14.644 +.031 14.613 4075 ---- ---- ---- ---- 14.877 +.031 14.846 4100 ---- ---- ---- ---- 15.111 +.032 15.079 5000 ---- ---- ---- ---- 23.736 +.035 23.701 6000 ---- ---- ---- ---- 33.584 +.036 33.548 SO JUL25 Silver Option PUT 925 ---- ---- ---- ---- .094 .000 .094 950 ---- ---- ---- ---- .103 +.001 .102 975 ---- ---- ---- ---- .111 .000 .111 1000 ---- ---- ---- ---- .120 .000 .120 1025 ---- ---- ---- ---- .130 +.001 .129 1050 ---- ---- ---- ---- .139 .000 .139 1075 ---- ---- ---- ---- .150 +.001 .149 1100 ---- ---- ---- ---- .160 .000 .160 1125 ---- ---- ---- ---- .171 .000 .171 1150 ---- ---- ---- ---- .183 +.001 .182 1175 ---- ---- ---- ---- .195 +.001 .194 1200 ---- ---- ---- ---- .207 +.001 .206 1225 ---- ---- ---- ---- .220 +.001 .219 1250 ---- ---- ---- ---- .233 +.001 .232 1275 ---- ---- ---- ---- .247 +.001 .246 1300 ---- ---- ---- ---- .261 +.001 .260 1325 ---- ---- ---- ---- .275 +.001 .274 1350 ---- ---- ---- ---- .290 +.001 .289 1375 ---- ---- ---- ---- .305 +.001 .304 1400 ---- ---- ---- ---- .321 +.001 .320 1425 ---- ---- ---- ---- .337 +.001 .336 1450 ---- ---- ---- ---- .354 +.001 .353 1475 ---- ---- ---- ---- .371 +.001 .370 1500 ---- ---- ---- ---- .389 +.001 .388 1525 ---- ---- ---- ---- .407 +.001 .406 1550 ---- ---- ---- ---- .426 +.001 .425 1575 ---- ---- ---- ---- .446 +.002 .444 1600 ---- ---- ---- ---- .467 +.002 .465 1625 ---- ---- ---- ---- .489 +.002 .487 1650 ---- ---- ---- ---- .512 +.002 .510 1675 ---- ---- ---- ---- .536 +.002 .534 1700 ---- ---- ---- ---- .562 +.002 .560 1725 ---- ---- ---- ---- .590 +.003 .587 1750 ---- ---- ---- ---- .619 +.003 .616 1775 ---- ---- ---- ---- .650 +.003 .647 1800 ---- ---- ---- ---- .684 +.003 .681 1825 ---- ---- ---- ---- .720 +.004 .716 1850 ---- ---- ---- ---- .757 +.003 .754 1875 ---- ---- ---- ---- .798 +.004 .794 1900 ---- ---- ---- ---- .840 +.004 .836 1925 ---- ---- ---- ---- .886 +.004 .882 1950 ---- ---- ---- ---- .934 +.005 .929 1975 ---- ---- ---- ---- .984 +.004 .980 2000 ---- ---- ---- ---- 1.038 +.005 1.033 2025 ---- ---- ---- ---- 1.094 +.005 1.089 2050 ---- ---- ---- ---- 1.153 +.005 1.148 2075 ---- ---- ---- ---- 1.216 +.006 1.210 2100 ---- ---- ---- ---- 1.281 +.006 1.275 2125 ---- ---- ---- ---- 1.350 +.006 1.344 2150 ---- ---- ---- ---- 1.423 +.007 1.416 2175 ---- ---- ---- ---- 1.499 +.007 1.492 2200 ---- ---- ---- ---- 1.579 +.007 1.572 2225 ---- ---- ---- ---- 1.663 +.008 1.655 2250 ---- ---- ---- ---- 1.751 +.008 1.743 2275 ---- ---- ---- ---- 1.843 +.009 1.834 2300 ---- ---- ---- ---- 1.940 +.009 1.931 2325 ---- ---- ---- ---- 2.040 +.009 2.031 2350 ---- ---- ---- ---- 2.145 +.010 2.135 2375 ---- ---- ---- ---- 2.255 +.011 2.244 2400 ---- ---- ---- ---- 2.368 +.010 2.358 2425 ---- ---- ---- ---- 2.486 +.011 2.475 2450 ---- ---- ---- ---- 2.609 +.012 2.597 2475 ---- ---- ---- ---- 2.735 +.012 2.723 2500 ---- ---- ---- ---- 2.865 +.012 2.853 2525 ---- ---- ---- ---- 3.000 +.013 2.987 2550 ---- ---- ---- ---- 3.139 +.014 3.125 2575 ---- ---- ---- ---- 3.281 +.014 3.267 2600 ---- ---- ---- ---- 3.428 +.015 3.413 2625 ---- ---- ---- ---- 3.578 +.015 3.563 2650 ---- ---- ---- ---- 3.732 +.016 3.716 2675 ---- ---- ---- ---- 3.889 +.016 3.873 2700 ---- ---- ---- ---- 4.049 +.016 4.033 2725 ---- ---- ---- ---- 4.212 +.016 4.196 2750 ---- ---- ---- ---- 4.379 +.017 4.362 2775 ---- ---- ---- ---- 4.548 +.018 4.530 2800 ---- ---- ---- ---- 4.720 +.018 4.702 2825 ---- ---- ---- ---- 4.894 +.018 4.876 2850 ---- ---- ---- ---- 5.071 +.019 5.052 2875 ---- ---- ---- ---- 5.250 +.019 5.231 2900 ---- ---- ---- ---- 5.432 +.020 5.412 2925 ---- ---- ---- ---- 5.615 +.020 5.595 2950 ---- ---- ---- ---- 5.800 +.021 5.779 2975 ---- ---- ---- ---- 5.987 +.021 5.966 3000 ---- ---- ---- ---- 6.176 +.021 6.155 3025 ---- ---- ---- ---- 6.367 +.022 6.345 3050 ---- ---- ---- ---- 6.559 +.022 6.537 3075 ---- ---- ---- ---- 6.753 +.023 6.730 3100 ---- ---- ---- ---- 6.948 +.023 6.925 3125 ---- ---- ---- ---- 7.144 +.023 7.121 3150 ---- ---- ---- ---- 7.342 +.024 7.318 3175 ---- ---- ---- ---- 7.541 +.024 7.517 3200 ---- ---- ---- ---- 7.741 +.024 7.717 3225 ---- ---- ---- ---- 7.943 +.025 7.918 3250 ---- ---- ---- ---- 8.145 +.025 8.120 3275 ---- ---- ---- ---- 8.349 +.026 8.323 3300 ---- ---- ---- ---- 8.553 +.025 8.528 3325 ---- ---- ---- ---- 8.759 +.026 8.733 3350 ---- ---- ---- ---- 8.966 +.027 8.939 3375 ---- ---- ---- ---- 9.173 +.027 9.146 3400 ---- ---- ---- ---- 9.381 +.027 9.354 3425 ---- ---- ---- ---- 9.591 +.028 9.563 3450 ---- ---- ---- ---- 9.801 +.028 9.773 3475 ---- ---- ---- ---- 10.012 +.028 9.984 3500 ---- ---- ---- ---- 10.224 +.029 10.195 3525 ---- ---- ---- ---- 10.436 +.028 10.408 3550 ---- ---- ---- ---- 10.650 +.029 10.621 3575 ---- ---- ---- ---- 10.864 +.029 10.835 3600 ---- ---- ---- ---- 11.079 +.029 11.050 3625 ---- ---- ---- ---- 11.295 +.029 11.266 3650 ---- ---- ---- ---- 11.512 +.030 11.482 3675 ---- ---- ---- ---- 11.730 +.031 11.699 3700 ---- ---- ---- ---- 11.948 +.031 11.917 3725 ---- ---- ---- ---- 12.167 +.031 12.136 3750 ---- ---- ---- ---- 12.387 +.031 12.356 3775 ---- ---- ---- ---- 12.607 +.031 12.576 3800 ---- ---- ---- ---- 12.829 +.032 12.797 3825 ---- ---- ---- ---- 13.051 +.032 13.019 3850 ---- ---- ---- ---- 13.273 +.032 13.241 3875 ---- ---- ---- ---- 13.496 +.032 13.464 3900 ---- ---- ---- ---- 13.720 +.032 13.688 3925 ---- ---- ---- ---- 13.945 +.033 13.912 3950 ---- ---- ---- ---- 14.170 +.033 14.137 3975 ---- ---- ---- ---- 14.395 +.033 14.362 4000 ---- ---- ---- ---- 14.622 +.034 14.588 4025 ---- ---- ---- ---- 14.848 +.033 14.815 4050 ---- ---- ---- ---- 15.076 +.034 15.042 4075 ---- ---- ---- ---- 15.303 +.034 15.269 4100 ---- ---- ---- ---- 15.532 +.034 15.498 4125 ---- ---- ---- ---- 15.760 +.034 15.726 SO DEC25 Silver Option PUT 925 ---- ---- ---- ---- .161 +.001 .160 950 ---- ---- ---- ---- .173 +.001 .172 975 ---- ---- ---- ---- .185 .000 .185 1000 ---- ---- ---- ---- .198 .000 .198 1025 ---- ---- ---- ---- .211 .000 .211 1050 ---- ---- ---- ---- .225 .000 .225 1075 ---- ---- ---- ---- .239 .000 .239 1100 ---- ---- ---- ---- .254 +.001 .253 1125 ---- ---- ---- ---- .269 +.001 .268 1150 ---- ---- ---- ---- .284 .000 .284 1175 ---- ---- ---- ---- .300 +.001 .299 1200 ---- ---- ---- ---- .317 +.001 .316 1225 ---- ---- ---- ---- .333 +.001 .332 1250 ---- ---- ---- ---- .350 +.001 .349 1275 ---- ---- ---- ---- .368 +.001 .367 1300 ---- ---- ---- ---- .386 +.001 .385 1325 ---- ---- ---- ---- .404 +.001 .403 1350 ---- ---- ---- ---- .423 +.001 .422 1375 ---- ---- ---- ---- .442 +.001 .441 1400 ---- ---- ---- ---- .462 +.002 .460 1425 ---- ---- ---- ---- .482 +.002 .480 1450 ---- ---- ---- ---- .502 +.002 .500 1475 ---- ---- ---- ---- .523 +.002 .521 1500 ---- ---- ---- ---- .544 +.002 .542 1525 ---- ---- ---- ---- .566 +.002 .564 1550 ---- ---- ---- ---- .589 +.003 .586 1575 ---- ---- ---- ---- .612 +.002 .610 1600 ---- ---- ---- ---- .636 +.002 .634 1625 ---- ---- ---- ---- .662 +.003 .659 1650 ---- ---- ---- ---- .688 +.002 .686 1675 ---- ---- ---- ---- .717 +.004 .713 1700 ---- ---- ---- ---- .746 +.003 .743 1725 ---- ---- ---- ---- .778 +.004 .774 1750 ---- ---- ---- ---- .811 +.004 .807 1775 ---- ---- ---- ---- .847 +.004 .843 1800 ---- ---- ---- ---- .884 +.004 .880 1825 ---- ---- ---- ---- .924 +.004 .920 1850 ---- ---- ---- ---- .966 +.004 .962 1875 ---- ---- ---- ---- 1.011 +.005 1.006 1900 ---- ---- ---- ---- 1.058 +.005 1.053 1925 ---- ---- ---- ---- 1.108 +.005 1.103 1950 ---- ---- ---- ---- 1.161 +.006 1.155 1975 ---- ---- ---- ---- 1.216 +.006 1.210 2000 ---- ---- ---- ---- 1.274 +.006 1.268 2025 ---- ---- ---- ---- 1.335 +.007 1.328 2050 ---- ---- ---- ---- 1.398 +.006 1.392 2075 ---- ---- ---- ---- 1.465 +.007 1.458 2100 ---- ---- ---- ---- 1.535 +.007 1.528 2125 ---- ---- ---- ---- 1.609 +.008 1.601 2150 ---- ---- ---- ---- 1.686 +.009 1.677 2175 ---- ---- ---- ---- 1.766 +.008 1.758 2200 ---- ---- ---- ---- 1.850 +.009 1.841 2225 ---- ---- ---- ---- 1.938 +.009 1.929 2250 ---- ---- ---- ---- 2.030 +.009 2.021 2275 ---- ---- ---- ---- 2.126 +.010 2.116 2300 ---- ---- ---- ---- 2.227 +.011 2.216 2325 ---- ---- ---- ---- 2.331 +.011 2.320 2350 ---- ---- ---- ---- 2.440 +.011 2.429 2375 ---- ---- ---- ---- 2.553 +.012 2.541 2400 ---- ---- ---- ---- 2.670 +.012 2.658 2425 ---- ---- ---- ---- 2.791 +.013 2.778 2450 ---- ---- ---- ---- 2.916 +.013 2.903 2475 ---- ---- ---- ---- 3.046 +.014 3.032 2500 ---- ---- ---- ---- 3.179 +.014 3.165 2525 ---- ---- ---- ---- 3.317 +.015 3.302 2550 ---- ---- ---- ---- 3.458 +.015 3.443 2575 ---- ---- ---- ---- 3.603 +.015 3.588 2600 ---- ---- ---- ---- 3.752 +.016 3.736 2625 ---- ---- ---- ---- 3.904 +.016 3.888 2650 ---- ---- ---- ---- 4.060 +.017 4.043 2675 ---- ---- ---- ---- 4.219 +.017 4.202 2700 ---- ---- ---- ---- 4.381 +.017 4.364 2725 ---- ---- ---- ---- 4.546 +.018 4.528 2750 ---- ---- ---- ---- 4.714 +.018 4.696 2775 ---- ---- ---- ---- 4.885 +.019 4.866 2800 ---- ---- ---- ---- 5.058 +.019 5.039 2825 ---- ---- ---- ---- 5.234 +.020 5.214 2850 ---- ---- ---- ---- 5.412 +.020 5.392 2875 ---- ---- ---- ---- 5.592 +.021 5.571 2900 ---- ---- ---- ---- 5.774 +.021 5.753 2925 ---- ---- ---- ---- 5.958 +.022 5.936 2950 ---- ---- ---- ---- 6.144 +.022 6.122 2975 ---- ---- ---- ---- 6.331 +.022 6.309 3000 ---- ---- ---- ---- 6.521 +.023 6.498 3025 ---- ---- ---- ---- 6.712 +.024 6.688 3050 ---- ---- ---- ---- 6.904 +.024 6.880 3075 ---- ---- ---- ---- 7.098 +.024 7.074 3100 ---- ---- ---- ---- 7.293 +.025 7.268 3125 ---- ---- ---- ---- 7.489 +.025 7.464 3150 ---- ---- ---- ---- 7.687 +.026 7.661 3175 ---- ---- ---- ---- 7.885 +.025 7.860 3200 ---- ---- ---- ---- 8.085 +.026 8.059 3225 ---- ---- ---- ---- 8.286 +.026 8.260 3250 ---- ---- ---- ---- 8.488 +.027 8.461 3275 ---- ---- ---- ---- 8.691 +.027 8.664 3300 ---- ---- ---- ---- 8.895 +.028 8.867 3325 ---- ---- ---- ---- 9.099 +.027 9.072 3350 ---- ---- ---- ---- 9.305 +.028 9.277 3375 ---- ---- ---- ---- 9.512 +.029 9.483 3400 ---- ---- ---- ---- 9.719 +.029 9.690 3425 ---- ---- ---- ---- 9.927 +.029 9.898 3450 ---- ---- ---- ---- 10.136 +.029 10.107 3475 ---- ---- ---- ---- 10.346 +.030 10.316 3500 ---- ---- ---- ---- 10.556 +.030 10.526 3525 ---- ---- ---- ---- 10.768 +.031 10.737 3550 ---- ---- ---- ---- 10.980 +.031 10.949 3575 ---- ---- ---- ---- 11.193 +.031 11.162 3600 ---- ---- ---- ---- 11.406 +.031 11.375 3625 ---- ---- ---- ---- 11.621 +.032 11.589 3650 ---- ---- ---- ---- 11.836 +.032 11.804 3675 ---- ---- ---- ---- 12.052 +.032 12.020 3700 ---- ---- ---- ---- 12.269 +.032 12.237 3725 ---- ---- ---- ---- 12.487 +.033 12.454 3750 ---- ---- ---- ---- 12.705 +.033 12.672 3775 ---- ---- ---- ---- 12.924 +.033 12.891 3800 ---- ---- ---- ---- 13.144 +.034 13.110 3825 ---- ---- ---- ---- 13.364 +.034 13.330 3850 ---- ---- ---- ---- 13.585 +.034 13.551 3875 ---- ---- ---- ---- 13.807 +.035 13.772 3900 ---- ---- ---- ---- 14.029 +.035 13.994 3925 ---- ---- ---- ---- 14.252 +.035 14.217 3950 ---- ---- ---- ---- 14.475 +.035 14.440 3975 ---- ---- ---- ---- 14.699 +.035 14.664 4000 ---- ---- ---- ---- 14.924 +.036 14.888 4025 ---- ---- ---- ---- 15.149 +.036 15.113 4050 ---- ---- ---- ---- 15.375 +.036 15.339 4075 ---- ---- ---- ---- 15.601 +.036 15.565 4100 ---- ---- ---- ---- 15.828 +.037 15.791 4125 ---- ---- ---- ---- 16.055 +.037 16.018 SO JUL26 Silver Option PUT 1025 ---- ---- ---- ---- .371 +.001 .370 1050 ---- ---- ---- ---- .391 +.001 .390 1075 ---- ---- ---- ---- .411 +.001 .410 1100 ---- ---- ---- ---- .432 +.002 .430 1125 ---- ---- ---- ---- .453 +.002 .451 1150 ---- ---- ---- ---- .474 +.001 .473 1175 ---- ---- ---- ---- .496 +.001 .495 1200 ---- ---- ---- ---- .518 +.001 .517 1225 ---- ---- ---- ---- .541 +.002 .539 1250 ---- ---- ---- ---- .564 +.002 .562 1275 ---- ---- ---- ---- .587 +.002 .585 1300 ---- ---- ---- ---- .610 +.002 .608 1325 ---- ---- ---- ---- .634 +.002 .632 1350 ---- ---- ---- ---- .658 +.002 .656 1375 ---- ---- ---- ---- .682 +.002 .680 1400 ---- ---- ---- ---- .707 +.002 .705 1425 ---- ---- ---- ---- .732 +.002 .730 1450 ---- ---- ---- ---- .758 +.003 .755 1475 ---- ---- ---- ---- .783 +.003 .780 1500 ---- ---- ---- ---- .809 +.003 .806 1525 ---- ---- ---- ---- .835 +.003 .832 1550 ---- ---- ---- ---- .862 +.004 .858 1575 ---- ---- ---- ---- .889 +.004 .885 1600 ---- ---- ---- ---- .916 +.004 .912 1625 ---- ---- ---- ---- .944 +.004 .940 1650 ---- ---- ---- ---- .972 +.004 .968 1675 ---- ---- ---- ---- 1.001 +.004 .997 1700 ---- ---- ---- ---- 1.031 +.004 1.027 1725 ---- ---- ---- ---- 1.063 +.005 1.058 1750 ---- ---- ---- ---- 1.095 +.004 1.091 1775 ---- ---- ---- ---- 1.129 +.004 1.125 1800 ---- ---- ---- ---- 1.165 +.005 1.160 1825 ---- ---- ---- ---- 1.203 +.005 1.198 1850 ---- ---- ---- ---- 1.244 +.006 1.238 1875 ---- ---- ---- ---- 1.286 +.006 1.280 1900 ---- ---- ---- ---- 1.331 +.006 1.325 1925 ---- ---- ---- ---- 1.378 +.006 1.372 1950 ---- ---- ---- ---- 1.428 +.006 1.422 1975 ---- ---- ---- ---- 1.480 +.006 1.474 2000 ---- ---- ---- ---- 1.535 +.007 1.528 2025 ---- ---- ---- ---- 1.593 +.007 1.586 2050 ---- ---- ---- ---- 1.654 +.008 1.646 2075 ---- ---- ---- ---- 1.717 +.008 1.709 2100 ---- ---- ---- ---- 1.783 +.008 1.775 2125 ---- ---- ---- ---- 1.852 +.009 1.843 2150 ---- ---- ---- ---- 1.924 +.009 1.915 2175 ---- ---- ---- ---- 1.999 +.009 1.990 2200 ---- ---- ---- ---- 2.077 +.009 2.068 2225 ---- ---- ---- ---- 2.159 +.010 2.149 2250 ---- ---- ---- ---- 2.244 +.010 2.234 2275 ---- ---- ---- ---- 2.333 +.011 2.322 2300 ---- ---- ---- ---- 2.425 +.011 2.414 2325 ---- ---- ---- ---- 2.521 +.011 2.510 2350 ---- ---- ---- ---- 2.621 +.012 2.609 2375 ---- ---- ---- ---- 2.725 +.012 2.713 2400 ---- ---- ---- ---- 2.834 +.013 2.821 2425 ---- ---- ---- ---- 2.946 +.013 2.933 2450 ---- ---- ---- ---- 3.063 +.014 3.049 2475 ---- ---- ---- ---- 3.183 +.014 3.169 2500 ---- ---- ---- ---- 3.308 +.015 3.293 2525 ---- ---- ---- ---- 3.437 +.016 3.421 2550 ---- ---- ---- ---- 3.569 +.015 3.554 2575 ---- ---- ---- ---- 3.706 +.016 3.690 2600 ---- ---- ---- ---- 3.847 +.017 3.830 2625 ---- ---- ---- ---- 3.991 +.017 3.974 2650 ---- ---- ---- ---- 4.139 +.017 4.122 2675 ---- ---- ---- ---- 4.291 +.018 4.273 2700 ---- ---- ---- ---- 4.446 +.018 4.428 2725 ---- ---- ---- ---- 4.605 +.019 4.586 2750 ---- ---- ---- ---- 4.767 +.020 4.747 2775 ---- ---- ---- ---- 4.932 +.020 4.912 2800 ---- ---- ---- ---- 5.100 +.021 5.079 2825 ---- ---- ---- ---- 5.270 +.020 5.250 2850 ---- ---- ---- ---- 5.444 +.022 5.422 2875 ---- ---- ---- ---- 5.620 +.022 5.598 2900 ---- ---- ---- ---- 5.798 +.022 5.776 2925 ---- ---- ---- ---- 5.978 +.022 5.956 2950 ---- ---- ---- ---- 6.161 +.023 6.138 2975 ---- ---- ---- ---- 6.345 +.023 6.322 3000 ---- ---- ---- ---- 6.531 +.024 6.507 3025 ---- ---- ---- ---- 6.719 +.024 6.695 3050 ---- ---- ---- ---- 6.909 +.025 6.884 3075 ---- ---- ---- ---- 7.100 +.025 7.075 3100 ---- ---- ---- ---- 7.293 +.026 7.267 3125 ---- ---- ---- ---- 7.487 +.026 7.461 3150 ---- ---- ---- ---- 7.682 +.026 7.656 3175 ---- ---- ---- ---- 7.879 +.027 7.852 3200 ---- ---- ---- ---- 8.076 +.027 8.049 3225 ---- ---- ---- ---- 8.275 +.028 8.247 3250 ---- ---- ---- ---- 8.475 +.028 8.447 3275 ---- ---- ---- ---- 8.676 +.029 8.647 3300 ---- ---- ---- ---- 8.878 +.029 8.849 3325 ---- ---- ---- ---- 9.080 +.029 9.051 3350 ---- ---- ---- ---- 9.284 +.030 9.254 3375 ---- ---- ---- ---- 9.488 +.030 9.458 3400 ---- ---- ---- ---- 9.694 +.031 9.663 3425 ---- ---- ---- ---- 9.900 +.031 9.869 3450 ---- ---- ---- ---- 10.107 +.032 10.075 3475 ---- ---- ---- ---- 10.314 +.031 10.283 3500 ---- ---- ---- ---- 10.522 +.031 10.491 3525 ---- ---- ---- ---- 10.731 +.032 10.699 3550 ---- ---- ---- ---- 10.941 +.033 10.908 3575 ---- ---- ---- ---- 11.151 +.033 11.118 3600 ---- ---- ---- ---- 11.362 +.033 11.329 3625 ---- ---- ---- ---- 11.574 +.034 11.540 3650 ---- ---- ---- ---- 11.786 +.033 11.753 3675 ---- ---- ---- ---- 12.000 +.035 11.965 3700 ---- ---- ---- ---- 12.213 +.034 12.179 3725 ---- ---- ---- ---- 12.428 +.035 12.393 3750 ---- ---- ---- ---- 12.643 +.035 12.608 3775 ---- ---- ---- ---- 12.859 +.035 12.824 3800 ---- ---- ---- ---- 13.076 +.036 13.040 3825 ---- ---- ---- ---- 13.294 +.036 13.258 3850 ---- ---- ---- ---- 13.512 +.037 13.475 3875 ---- ---- ---- ---- 13.731 +.037 13.694 3900 ---- ---- ---- ---- 13.950 +.037 13.913 SO DEC26 Silver Option PUT 1025 ---- ---- ---- ---- .477 +.002 .475 1050 ---- ---- ---- ---- .500 +.002 .498 1075 ---- ---- ---- ---- .524 +.002 .522 1100 ---- ---- ---- ---- .548 +.002 .546 1125 ---- ---- ---- ---- .572 +.002 .570 1150 ---- ---- ---- ---- .597 +.002 .595 1175 ---- ---- ---- ---- .621 +.002 .619 1200 ---- ---- ---- ---- .647 +.002 .645 1225 ---- ---- ---- ---- .672 +.002 .670 1250 ---- ---- ---- ---- .698 +.002 .696 1275 ---- ---- ---- ---- .724 +.002 .722 1300 ---- ---- ---- ---- .751 +.003 .748 1325 ---- ---- ---- ---- .777 +.003 .774 1350 ---- ---- ---- ---- .804 +.003 .801 1375 ---- ---- ---- ---- .831 +.003 .828 1400 ---- ---- ---- ---- .858 +.003 .855 1425 ---- ---- ---- ---- .886 +.004 .882 1450 ---- ---- ---- ---- .914 +.004 .910 1475 ---- ---- ---- ---- .942 +.004 .938 1500 ---- ---- ---- ---- .970 +.004 .966 1525 ---- ---- ---- ---- .998 +.004 .994 1550 ---- ---- ---- ---- 1.027 +.004 1.023 1575 ---- ---- ---- ---- 1.056 +.005 1.051 1600 ---- ---- ---- ---- 1.085 +.005 1.080 1625 ---- ---- ---- ---- 1.114 +.004 1.110 1650 ---- ---- ---- ---- 1.145 +.005 1.140 1675 ---- ---- ---- ---- 1.176 +.005 1.171 1700 ---- ---- ---- ---- 1.208 +.006 1.202 1725 ---- ---- ---- ---- 1.241 +.006 1.235 1750 ---- ---- ---- ---- 1.275 +.005 1.270 1775 ---- ---- ---- ---- 1.311 +.005 1.306 1800 ---- ---- ---- ---- 1.349 +.006 1.343 1825 ---- ---- ---- ---- 1.389 +.006 1.383 1850 ---- ---- ---- ---- 1.431 +.006 1.425 1875 ---- ---- ---- ---- 1.476 +.007 1.469 1900 ---- ---- ---- ---- 1.523 +.007 1.516 1925 ---- ---- ---- ---- 1.572 +.007 1.565 1950 ---- ---- ---- ---- 1.624 +.007 1.617 1975 ---- ---- ---- ---- 1.679 +.008 1.671 2000 ---- ---- ---- ---- 1.736 +.008 1.728 2025 ---- ---- ---- ---- 1.796 +.009 1.787 2050 ---- ---- ---- ---- 1.858 +.008 1.850 2075 ---- ---- ---- ---- 1.924 +.009 1.915 2100 ---- ---- ---- ---- 1.992 +.009 1.983 2125 ---- ---- ---- ---- 2.063 +.009 2.054 2150 ---- ---- ---- ---- 2.138 +.011 2.127 2175 ---- ---- ---- ---- 2.215 +.011 2.204 2200 ---- ---- ---- ---- 2.295 +.011 2.284 2225 ---- ---- ---- ---- 2.379 +.011 2.368 2250 ---- ---- ---- ---- 2.466 +.012 2.454 2275 ---- ---- ---- ---- 2.557 +.012 2.545 2300 ---- ---- ---- ---- 2.651 +.012 2.639 2325 ---- ---- ---- ---- 2.749 +.012 2.737 2350 ---- ---- ---- ---- 2.851 +.013 2.838 2375 ---- ---- ---- ---- 2.957 +.013 2.944 2400 ---- ---- ---- ---- 3.068 +.014 3.054 2425 ---- ---- ---- ---- 3.182 +.014 3.168 2450 ---- ---- ---- ---- 3.300 +.014 3.286 2475 ---- ---- ---- ---- 3.423 +.015 3.408 2500 ---- ---- ---- ---- 3.550 +.016 3.534 2525 ---- ---- ---- ---- 3.680 +.016 3.664 2550 ---- ---- ---- ---- 3.815 +.017 3.798 2575 ---- ---- ---- ---- 3.953 +.017 3.936 2600 ---- ---- ---- ---- 4.095 +.017 4.078 2625 ---- ---- ---- ---- 4.242 +.019 4.223 2650 ---- ---- ---- ---- 4.391 +.018 4.373 2675 ---- ---- ---- ---- 4.545 +.020 4.525 2700 ---- ---- ---- ---- 4.702 +.020 4.682 2725 ---- ---- ---- ---- 4.862 +.020 4.842 2750 ---- ---- ---- ---- 5.025 +.020 5.005 2775 ---- ---- ---- ---- 5.192 +.021 5.171 2800 ---- ---- ---- ---- 5.361 +.022 5.339 2825 ---- ---- ---- ---- 5.533 +.022 5.511 2850 ---- ---- ---- ---- 5.708 +.023 5.685 2875 ---- ---- ---- ---- 5.885 +.023 5.862 2900 ---- ---- ---- ---- 6.065 +.024 6.041 2925 ---- ---- ---- ---- 6.246 +.024 6.222 2950 ---- ---- ---- ---- 6.430 +.025 6.405 2975 ---- ---- ---- ---- 6.615 +.025 6.590 3000 ---- ---- ---- ---- 6.803 +.026 6.777 3025 ---- ---- ---- ---- 6.992 +.026 6.966 3050 ---- ---- ---- ---- 7.182 +.026 7.156 3075 ---- ---- ---- ---- 7.374 +.027 7.347 3100 ---- ---- ---- ---- 7.568 +.028 7.540 3125 ---- ---- ---- ---- 7.763 +.028 7.735 3150 ---- ---- ---- ---- 7.959 +.028 7.931 3175 ---- ---- ---- ---- 8.156 +.029 8.127 3200 ---- ---- ---- ---- 8.354 +.029 8.325 3225 ---- ---- ---- ---- 8.554 +.030 8.524 3250 ---- ---- ---- ---- 8.754 +.030 8.724 3275 ---- ---- ---- ---- 8.955 +.030 8.925 3300 ---- ---- ---- ---- 9.157 +.030 9.127 3325 ---- ---- ---- ---- 9.361 +.031 9.330 3350 ---- ---- ---- ---- 9.564 +.031 9.533 3375 ---- ---- ---- ---- 9.769 +.032 9.737 3400 ---- ---- ---- ---- 9.975 +.033 9.942 3425 ---- ---- ---- ---- 10.181 +.033 10.148 3450 ---- ---- ---- ---- 10.388 +.033 10.355 3475 ---- ---- ---- ---- 10.595 +.033 10.562 3500 ---- ---- ---- ---- 10.804 +.034 10.770 3525 ---- ---- ---- ---- 11.013 +.034 10.979 3550 ---- ---- ---- ---- 11.222 +.034 11.188 3575 ---- ---- ---- ---- 11.432 +.034 11.398 3600 ---- ---- ---- ---- 11.643 +.035 11.608 3625 ---- ---- ---- ---- 11.855 +.036 11.819 3650 ---- ---- ---- ---- 12.067 +.036 12.031 3675 ---- ---- ---- ---- 12.280 +.036 12.244 3700 ---- ---- ---- ---- 12.494 +.037 12.457 3725 ---- ---- ---- ---- 12.708 +.037 12.671 3750 ---- ---- ---- ---- 12.923 +.037 12.886 3775 ---- ---- ---- ---- 13.139 +.038 13.101 3800 ---- ---- ---- ---- 13.356 +.038 13.318 3825 ---- ---- ---- ---- 13.573 +.038 13.535 3850 ---- ---- ---- ---- 13.791 +.039 13.752 3875 ---- ---- ---- ---- 14.009 +.039 13.970 3900 ---- ---- ---- ---- 14.228 +.039 14.189 SO JUL27 Silver Option PUT 1025 ---- ---- ---- ---- .628 +.002 .626 1050 ---- ---- ---- ---- .656 +.002 .654 1075 ---- ---- ---- ---- .684 +.002 .682 1100 ---- ---- ---- ---- .712 +.002 .710 1125 ---- ---- ---- ---- .741 +.003 .738 1150 ---- ---- ---- ---- .769 +.002 .767 1175 ---- ---- ---- ---- .798 +.003 .795 1200 ---- ---- ---- ---- .827 +.003 .824 1225 ---- ---- ---- ---- .856 +.003 .853 1250 ---- ---- ---- ---- .886 +.003 .883 1275 ---- ---- ---- ---- .916 +.004 .912 1300 ---- ---- ---- ---- .945 +.003 .942 1325 ---- ---- ---- ---- .975 +.003 .972 1350 ---- ---- ---- ---- 1.005 +.004 1.001 1375 ---- ---- ---- ---- 1.036 +.004 1.032 1400 ---- ---- ---- ---- 1.066 +.004 1.062 1425 ---- ---- ---- ---- 1.096 +.004 1.092 1450 ---- ---- ---- ---- 1.127 +.004 1.123 1475 ---- ---- ---- ---- 1.158 +.005 1.153 1500 ---- ---- ---- ---- 1.189 +.005 1.184 1525 ---- ---- ---- ---- 1.220 +.005 1.215 1550 ---- ---- ---- ---- 1.251 +.006 1.245 1575 ---- ---- ---- ---- 1.282 +.006 1.276 1600 ---- ---- ---- ---- 1.313 +.005 1.308 1625 ---- ---- ---- ---- 1.345 +.006 1.339 1650 ---- ---- ---- ---- 1.377 +.006 1.371 1675 ---- ---- ---- ---- 1.410 +.006 1.404 1700 ---- ---- ---- ---- 1.444 +.006 1.438 1725 ---- ---- ---- ---- 1.480 +.007 1.473 1750 ---- ---- ---- ---- 1.516 +.007 1.509 1775 ---- ---- ---- ---- 1.554 +.007 1.547 1800 ---- ---- ---- ---- 1.594 +.007 1.587 1825 ---- ---- ---- ---- 1.636 +.007 1.629 1850 ---- ---- ---- ---- 1.680 +.007 1.673 1875 ---- ---- ---- ---- 1.727 +.008 1.719 1900 ---- ---- ---- ---- 1.777 +.009 1.768 1925 ---- ---- ---- ---- 1.828 +.008 1.820 1950 ---- ---- ---- ---- 1.883 +.009 1.874 1975 ---- ---- ---- ---- 1.940 +.009 1.931 2000 ---- ---- ---- ---- 2.000 +.010 1.990 2025 ---- ---- ---- ---- 2.062 +.010 2.052 2050 ---- ---- ---- ---- 2.127 +.010 2.117 2075 ---- ---- ---- ---- 2.195 +.010 2.185 2100 ---- ---- ---- ---- 2.266 +.011 2.255 2125 ---- ---- ---- ---- 2.340 +.011 2.329 2150 ---- ---- ---- ---- 2.416 +.011 2.405 2175 ---- ---- ---- ---- 2.496 +.012 2.484 2200 ---- ---- ---- ---- 2.579 +.012 2.567 2225 ---- ---- ---- ---- 2.665 +.012 2.653 2250 ---- ---- ---- ---- 2.755 +.013 2.742 2275 ---- ---- ---- ---- 2.848 +.013 2.835 2300 ---- ---- ---- ---- 2.945 +.014 2.931 2325 ---- ---- ---- ---- 3.046 +.015 3.031 2350 ---- ---- ---- ---- 3.150 +.015 3.135 2375 ---- ---- ---- ---- 3.259 +.016 3.243 2400 ---- ---- ---- ---- 3.371 +.015 3.356 2425 ---- ---- ---- ---- 3.488 +.016 3.472 2450 ---- ---- ---- ---- 3.609 +.017 3.592 2475 ---- ---- ---- ---- 3.734 +.017 3.717 2500 ---- ---- ---- ---- 3.863 +.018 3.845 2525 ---- ---- ---- ---- 3.996 +.018 3.978 2550 ---- ---- ---- ---- 4.133 +.019 4.114 2575 ---- ---- ---- ---- 4.273 +.019 4.254 2600 ---- ---- ---- ---- 4.418 +.020 4.398 2625 ---- ---- ---- ---- 4.566 +.020 4.546 2650 ---- ---- ---- ---- 4.718 +.020 4.698 2675 ---- ---- ---- ---- 4.874 +.021 4.853 2700 ---- ---- ---- ---- 5.033 +.021 5.012 2725 ---- ---- ---- ---- 5.196 +.023 5.173 2750 ---- ---- ---- ---- 5.361 +.022 5.339 2775 ---- ---- ---- ---- 5.530 +.023 5.507 2800 ---- ---- ---- ---- 5.701 +.023 5.678 2825 ---- ---- ---- ---- 5.875 +.024 5.851 2850 ---- ---- ---- ---- 6.052 +.024 6.028 2875 ---- ---- ---- ---- 6.231 +.025 6.206 2900 ---- ---- ---- ---- 6.413 +.026 6.387 2925 ---- ---- ---- ---- 6.596 +.026 6.570 2950 ---- ---- ---- ---- 6.782 +.027 6.755 2975 ---- ---- ---- ---- 6.969 +.027 6.942 3000 ---- ---- ---- ---- 7.158 +.028 7.130 3025 ---- ---- ---- ---- 7.348 +.028 7.320 3050 ---- ---- ---- ---- 7.540 +.028 7.512 3075 ---- ---- ---- ---- 7.734 +.029 7.705 3100 ---- ---- ---- ---- 7.929 +.030 7.899 3125 ---- ---- ---- ---- 8.125 +.030 8.095 3150 ---- ---- ---- ---- 8.322 +.030 8.292 3175 ---- ---- ---- ---- 8.521 +.031 8.490 3200 ---- ---- ---- ---- 8.720 +.031 8.689 3225 ---- ---- ---- ---- 8.921 +.032 8.889 3250 ---- ---- ---- ---- 9.122 +.032 9.090 3275 ---- ---- ---- ---- 9.324 +.033 9.291 3300 ---- ---- ---- ---- 9.527 +.033 9.494 3325 ---- ---- ---- ---- 9.731 +.033 9.698 3350 ---- ---- ---- ---- 9.936 +.034 9.902 3375 ---- ---- ---- ---- 10.141 +.034 10.107 3400 ---- ---- ---- ---- 10.347 +.034 10.313 3425 ---- ---- ---- ---- 10.554 +.035 10.519 3450 ---- ---- ---- ---- 10.762 +.036 10.726 3475 ---- ---- ---- ---- 10.970 +.036 10.934 3500 ---- ---- ---- ---- 11.179 +.037 11.142 3525 ---- ---- ---- ---- 11.388 +.037 11.351 3550 ---- ---- ---- ---- 11.598 +.037 11.561 3575 ---- ---- ---- ---- 11.808 +.037 11.771 3600 ---- ---- ---- ---- 12.020 +.038 11.982 3625 ---- ---- ---- ---- 12.231 +.038 12.193 3650 ---- ---- ---- ---- 12.444 +.039 12.405 3675 ---- ---- ---- ---- 12.657 +.039 12.618 3700 ---- ---- ---- ---- 12.871 +.040 12.831 3725 ---- ---- ---- ---- 13.085 +.039 13.046 3750 ---- ---- ---- ---- 13.301 +.041 13.260 3775 ---- ---- ---- ---- 13.517 +.041 13.476 3800 ---- ---- ---- ---- 13.733 +.041 13.692 3825 ---- ---- ---- ---- 13.950 +.041 13.909 3850 ---- ---- ---- ---- 14.168 +.041 14.127 3875 ---- ---- ---- ---- 14.387 +.042 14.345 3900 ---- ---- ---- ---- 14.606 +.042 14.564 3925 ---- ---- ---- ---- 14.826 +.043 14.783 SO DEC27 Silver Option PUT 1300 ---- ---- ---- ---- 1.108 +.004 1.104 1325 ---- ---- ---- ---- 1.141 +.005 1.136 1350 ---- ---- ---- ---- 1.174 +.005 1.169 1375 ---- ---- ---- ---- 1.207 +.005 1.202 1400 ---- ---- ---- ---- 1.239 +.005 1.234 1425 ---- ---- ---- ---- 1.272 +.005 1.267 1450 ---- ---- ---- ---- 1.305 +.005 1.300 1475 ---- ---- ---- ---- 1.339 +.006 1.333 1500 ---- ---- ---- ---- 1.372 +.006 1.366 1525 ---- ---- ---- ---- 1.405 +.006 1.399 1550 ---- ---- ---- ---- 1.438 +.006 1.432 1575 ---- ---- ---- ---- 1.471 +.006 1.465 1600 ---- ---- ---- ---- 1.505 +.007 1.498 1625 ---- ---- ---- ---- 1.538 +.007 1.531 1650 ---- ---- ---- ---- 1.572 +.007 1.565 1675 ---- ---- ---- ---- 1.606 +.007 1.599 1700 ---- ---- ---- ---- 1.641 +.007 1.634 1725 ---- ---- ---- ---- 1.677 +.008 1.669 1750 ---- ---- ---- ---- 1.714 +.008 1.706 1775 ---- ---- ---- ---- 1.753 +.008 1.745 1800 ---- ---- ---- ---- 1.793 +.009 1.784 1825 ---- ---- ---- ---- 1.835 +.009 1.826 1850 ---- ---- ---- ---- 1.879 +.009 1.870 1875 ---- ---- ---- ---- 1.925 +.009 1.916 1900 ---- ---- ---- ---- 1.975 +.010 1.965 1925 ---- ---- ---- ---- 2.026 +.009 2.017 1950 ---- ---- ---- ---- 2.081 +.010 2.071 1975 ---- ---- ---- ---- 2.138 +.011 2.127 2000 ---- ---- ---- ---- 2.197 +.010 2.187 2025 ---- ---- ---- ---- 2.260 +.011 2.249 2050 ---- ---- ---- ---- 2.325 +.011 2.314 2075 ---- ---- ---- ---- 2.393 +.012 2.381 2100 ---- ---- ---- ---- 2.464 +.012 2.452 2125 ---- ---- ---- ---- 2.537 +.012 2.525 2150 ---- ---- ---- ---- 2.614 +.013 2.601 2175 ---- ---- ---- ---- 2.693 +.013 2.680 2200 ---- ---- ---- ---- 2.776 +.014 2.762 2225 ---- ---- ---- ---- 2.861 +.013 2.848 2250 ---- ---- ---- ---- 2.951 +.015 2.936 2275 ---- ---- ---- ---- 3.043 +.015 3.028 2300 ---- ---- ---- ---- 3.139 +.015 3.124 2325 ---- ---- ---- ---- 3.239 +.016 3.223 2350 ---- ---- ---- ---- 3.343 +.016 3.327 2375 ---- ---- ---- ---- 3.450 +.016 3.434 2400 ---- ---- ---- ---- 3.562 +.017 3.545 2425 ---- ---- ---- ---- 3.677 +.017 3.660 2450 ---- ---- ---- ---- 3.797 +.018 3.779 2475 ---- ---- ---- ---- 3.921 +.018 3.903 2500 ---- ---- ---- ---- 4.049 +.019 4.030 2525 ---- ---- ---- ---- 4.181 +.019 4.162 2550 ---- ---- ---- ---- 4.317 +.020 4.297 2575 ---- ---- ---- ---- 4.457 +.020 4.437 2600 ---- ---- ---- ---- 4.601 +.021 4.580 2625 ---- ---- ---- ---- 4.749 +.022 4.727 2650 ---- ---- ---- ---- 4.900 +.022 4.878 2675 ---- ---- ---- ---- 5.055 +.022 5.033 2700 ---- ---- ---- ---- 5.214 +.023 5.191 2725 ---- ---- ---- ---- 5.376 +.024 5.352 2750 ---- ---- ---- ---- 5.541 +.024 5.517 2775 ---- ---- ---- ---- 5.710 +.025 5.685 2800 ---- ---- ---- ---- 5.881 +.025 5.856 2825 ---- ---- ---- ---- 6.055 +.025 6.030 2850 ---- ---- ---- ---- 6.232 +.026 6.206 2875 ---- ---- ---- ---- 6.411 +.026 6.385 2900 ---- ---- ---- ---- 6.593 +.027 6.566 2925 ---- ---- ---- ---- 6.777 +.028 6.749 2950 ---- ---- ---- ---- 6.963 +.028 6.935 2975 ---- ---- ---- ---- 7.150 +.028 7.122 3000 ---- ---- ---- ---- 7.340 +.029 7.311 3025 ---- ---- ---- ---- 7.531 +.030 7.501 3050 ---- ---- ---- ---- 7.723 +.030 7.693 3075 ---- ---- ---- ---- 7.917 +.030 7.887 3100 ---- ---- ---- ---- 8.113 +.031 8.082 3125 ---- ---- ---- ---- 8.310 +.032 8.278 3150 ---- ---- ---- ---- 8.508 +.032 8.476 3175 ---- ---- ---- ---- 8.708 +.033 8.675 3200 ---- ---- ---- ---- 8.909 +.033 8.876 3225 ---- ---- ---- ---- 9.111 +.034 9.077 3250 ---- ---- ---- ---- 9.314 +.034 9.280 3275 ---- ---- ---- ---- 9.518 +.035 9.483 3300 ---- ---- ---- ---- 9.723 +.035 9.688 3325 ---- ---- ---- ---- 9.928 +.035 9.893 3350 ---- ---- ---- ---- 10.134 +.035 10.099 3375 ---- ---- ---- ---- 10.341 +.036 10.305 3400 ---- ---- ---- ---- 10.548 +.037 10.511 3425 ---- ---- ---- ---- 10.755 +.037 10.718 3450 ---- ---- ---- ---- 10.962 +.037 10.925 3475 ---- ---- ---- ---- 11.170 +.038 11.132 3500 ---- ---- ---- ---- 11.377 +.039 11.338 3525 ---- ---- ---- ---- 11.583 +.038 11.545 3550 ---- ---- ---- ---- 11.790 +.039 11.751 3575 ---- ---- ---- ---- 11.996 +.039 11.957 3600 ---- ---- ---- ---- 12.203 +.040 12.163 3625 ---- ---- ---- ---- 12.409 +.040 12.369 3650 ---- ---- ---- ---- 12.616 +.041 12.575 3675 ---- ---- ---- ---- 12.823 +.041 12.782 3700 ---- ---- ---- ---- 13.030 +.042 12.988 3725 ---- ---- ---- ---- 13.238 +.042 13.196 3750 ---- ---- ---- ---- 13.446 +.043 13.403 3775 ---- ---- ---- ---- 13.654 +.042 13.612 3800 ---- ---- ---- ---- 13.864 +.043 13.821 3825 ---- ---- ---- ---- 14.074 +.043 14.031 3850 ---- ---- ---- ---- 14.285 +.044 14.241 3875 ---- ---- ---- ---- 14.496 +.044 14.452 3900 ---- ---- ---- ---- 14.709 +.045 14.664 3925 ---- ---- ---- ---- 14.921 +.044 14.877 SO JUL28 Silver Option PUT 1575 ---- ---- ---- ---- 1.550 +.007 1.543 1600 ---- ---- ---- ---- 1.598 +.007 1.591 1625 ---- ---- ---- ---- 1.646 +.008 1.638 1650 ---- ---- ---- ---- 1.695 +.008 1.687 1675 ---- ---- ---- ---- 1.744 +.008 1.736 1700 ---- ---- ---- ---- 1.794 +.009 1.785 1725 ---- ---- ---- ---- 1.844 +.008 1.836 1750 ---- ---- ---- ---- 1.895 +.009 1.886 1775 ---- ---- ---- ---- 1.947 +.009 1.938 1800 ---- ---- ---- ---- 1.999 +.010 1.989 1825 ---- ---- ---- ---- 2.052 +.010 2.042 1850 ---- ---- ---- ---- 2.105 +.010 2.095 1875 ---- ---- ---- ---- 2.159 +.011 2.148 1900 ---- ---- ---- ---- 2.213 +.011 2.202 1925 ---- ---- ---- ---- 2.269 +.011 2.258 1950 ---- ---- ---- ---- 2.326 +.012 2.314 1975 ---- ---- ---- ---- 2.384 +.012 2.372 2000 ---- ---- ---- ---- 2.444 +.012 2.432 2025 ---- ---- ---- ---- 2.506 +.013 2.493 2050 ---- ---- ---- ---- 2.570 +.013 2.557 2075 ---- ---- ---- ---- 2.636 +.013 2.623 2100 ---- ---- ---- ---- 2.706 +.013 2.693 2125 ---- ---- ---- ---- 2.779 +.014 2.765 2150 ---- ---- ---- ---- 2.855 +.014 2.841 2175 ---- ---- ---- ---- 2.934 +.014 2.920 2200 ---- ---- ---- ---- 3.018 +.015 3.003 2225 ---- ---- ---- ---- 3.104 +.015 3.089 2250 ---- ---- ---- ---- 3.195 +.016 3.179 2275 ---- ---- ---- ---- 3.290 +.017 3.273 2300 ---- ---- ---- ---- 3.388 +.017 3.371 2325 ---- ---- ---- ---- 3.490 +.017 3.473 2350 ---- ---- ---- ---- 3.596 +.018 3.578 2375 ---- ---- ---- ---- 3.706 +.018 3.688 2400 ---- ---- ---- ---- 3.820 +.019 3.801 2425 ---- ---- ---- ---- 3.937 +.019 3.918 2450 ---- ---- ---- ---- 4.059 +.019 4.040 2475 ---- ---- ---- ---- 4.185 +.020 4.165 2500 ---- ---- ---- ---- 4.315 +.021 4.294 2525 ---- ---- ---- ---- 4.448 +.021 4.427 2550 ---- ---- ---- ---- 4.586 +.022 4.564 2575 ---- ---- ---- ---- 4.727 +.022 4.705 2600 ---- ---- ---- ---- 4.872 +.022 4.850 2625 ---- ---- ---- ---- 5.021 +.023 4.998 2650 ---- ---- ---- ---- 5.174 +.024 5.150 2675 ---- ---- ---- ---- 5.331 +.025 5.306 2700 ---- ---- ---- ---- 5.491 +.025 5.466 2725 ---- ---- ---- ---- 5.654 +.025 5.629 2750 ---- ---- ---- ---- 5.821 +.025 5.796 2775 ---- ---- ---- ---- 5.991 +.026 5.965 2800 ---- ---- ---- ---- 6.165 +.027 6.138 2825 ---- ---- ---- ---- 6.341 +.028 6.313 2850 ---- ---- ---- ---- 6.519 +.028 6.491 2875 ---- ---- ---- ---- 6.700 +.028 6.672 2900 ---- ---- ---- ---- 6.884 +.029 6.855 2925 ---- ---- ---- ---- 7.069 +.029 7.040 2950 ---- ---- ---- ---- 7.257 +.031 7.226 2975 ---- ---- ---- ---- 7.446 +.031 7.415 3000 ---- ---- ---- ---- 7.636 +.031 7.605 3025 ---- ---- ---- ---- 7.829 +.032 7.797 3050 ---- ---- ---- ---- 8.023 +.033 7.990 3075 ---- ---- ---- ---- 8.218 +.033 8.185 3100 ---- ---- ---- ---- 8.415 +.033 8.382 3125 ---- ---- ---- ---- 8.613 +.034 8.579 3150 ---- ---- ---- ---- 8.813 +.035 8.778 3175 ---- ---- ---- ---- 9.013 +.034 8.979 3200 ---- ---- ---- ---- 9.215 +.035 9.180 3225 ---- ---- ---- ---- 9.418 +.035 9.383 3250 ---- ---- ---- ---- 9.623 +.037 9.586 3275 ---- ---- ---- ---- 9.828 +.037 9.791 3300 ---- ---- ---- ---- 10.034 +.038 9.996 3325 ---- ---- ---- ---- 10.240 +.037 10.203 3350 ---- ---- ---- ---- 10.448 +.039 10.409 3375 ---- ---- ---- ---- 10.655 +.039 10.616 3400 ---- ---- ---- ---- 10.863 +.039 10.824 3425 ---- ---- ---- ---- 11.071 +.040 11.031 3450 ---- ---- ---- ---- 11.279 +.040 11.239 3475 ---- ---- ---- ---- 11.487 +.041 11.446 3500 ---- ---- ---- ---- 11.694 +.041 11.653 3525 ---- ---- ---- ---- 11.901 +.041 11.860 3550 ---- ---- ---- ---- 12.108 +.042 12.066 3575 ---- ---- ---- ---- 12.315 +.042 12.273 3600 ---- ---- ---- ---- 12.522 +.043 12.479 3625 ---- ---- ---- ---- 12.728 +.043 12.685 3650 ---- ---- ---- ---- 12.935 +.044 12.891 3675 ---- ---- ---- ---- 13.141 +.044 13.097 3700 ---- ---- ---- ---- 13.349 +.045 13.304 3725 ---- ---- ---- ---- 13.556 +.045 13.511 3750 ---- ---- ---- ---- 13.764 +.045 13.719 3775 ---- ---- ---- ---- 13.972 +.045 13.927 3800 ---- ---- ---- ---- 14.182 +.046 14.136 3825 ---- ---- ---- ---- 14.392 +.047 14.345 TOTAL EST.VOL VOLUME OPEN INT SO1 SEP23 Silver Weekly 1 Options CALL 1775 ---- 7.651B 7.251A 7.251A 7.355 -.034 7.389 1800 ---- 7.401B 7.001A 7.001A 7.105 -.034 7.139 1825 ---- 7.151B 6.751A 6.751A 6.855 -.034 6.889 1850 ---- 6.901B 6.501A 6.501A 6.605 -.034 6.639 1875 ---- 6.651B 6.251A 6.251A 6.355 -.034 6.389 1900 ---- 6.401B 6.001A 6.001A 6.105 -.034 6.139 1925 ---- 6.151B 5.751A 5.751A 5.855 -.034 5.889 1950 ---- 5.901B 5.501A 5.501A 5.605 -.034 5.639 1975 ---- 5.651B 5.251A 5.251A 5.355 -.034 5.389 2000 ---- 5.401B 5.001A 5.001A 5.105 -.034 5.139 2025 ---- 5.151B 4.751A 4.751A 4.855 -.034 4.889 2050 ---- 4.901B 4.501A 4.501A 4.605 -.034 4.639 2075 ---- 4.651B 4.251A 4.251A 4.355 -.034 4.389 2100 ---- 4.401B 4.001A 4.001A 4.105 -.034 4.139 2125 ---- 4.151B 3.751A 3.751A 3.855 -.034 3.889 2150 ---- 3.901B 3.501A 3.501A 3.605 -.034 3.639 2175 ---- 3.651B 3.251A 3.251A 3.355 -.034 3.389 2185 ---- 3.551B 3.151A 3.151A 3.255 -.034 3.289 2190 ---- 3.501B 3.101A 3.101A 3.205 -.034 3.239 2195 ---- 3.451B 3.051A 3.051A 3.155 -.034 3.189 2200 ---- 3.401B 2.929A 2.929A 3.105 -.034 3.139 2205 ---- 3.351B 2.951A 2.951A 3.055 -.034 3.089 2210 ---- 3.301B 2.901A 2.901A 3.005 -.034 3.039 2215 ---- 3.251B 2.851A 2.851A 2.955 -.034 2.989 2220 ---- 3.201B 2.801A 2.801A 2.905 -.034 2.939 2225 ---- 3.151B 2.679A 2.679A 2.855 -.034 2.889 2230 ---- 3.101B 2.630A 2.630A 2.805 -.034 2.839 2235 ---- 3.051B 2.580A 2.580A 2.755 -.034 2.789 2240 ---- 3.001B 2.530A 2.530A 2.705 -.034 2.739 2245 ---- 2.951B 2.480A 2.480A 2.655 -.034 2.689 2250 ---- 2.916B 2.430A 2.430A 2.605 -.034 2.639 2255 ---- 2.851B 2.380A 2.380A 2.555 -.034 2.589 2260 ---- 2.801B 2.330A 2.330A 2.505 -.034 2.539 2265 ---- 2.751B 2.280A 2.280A 2.455 -.034 2.489 2270 ---- 2.701B 2.230A 2.230A 2.405 -.034 2.439 2275 ---- 2.665B 2.180A 2.180A 2.355 -.034 2.389 1 2280 ---- 2.616B 2.131A 2.131A 2.305 -.035 2.340 2285 ---- 2.565B 2.081A 2.081A 2.255 -.035 2.290 4 2290 ---- 2.515B 2.031A 2.031A 2.205 -.035 2.240 1 2295 ---- 2.466B 1.981A 1.981A 2.155 -.035 2.190 1 2300 ---- 2.415B 1.931A 1.931A 2.105 -.035 2.140 1 2305 ---- 2.365B 1.882A 1.882A 2.055 -.035 2.090 3 2310 ---- 2.316B 1.832A 1.832A 2.005 -.036 2.041 5 2315 ---- 2.266B 1.782A 1.782A 1.955 -.036 1.991 3 2320 ---- 2.216B 1.732A 1.732A 1.905 -.036 1.941 1 2325 ---- 2.166B 1.683A 1.683A 1.855 -.036 1.891 7 2330 ---- 2.116B 1.633A 1.633A 1.806 -.036 1.842 2335 ---- 2.066B 1.584A 1.584A 1.756 -.036 1.792 10 2340 ---- 2.016B 1.534A 1.534A 1.706 -.036 1.742 7 2345 ---- 1.966B 1.485A 1.485A 1.656 -.037 1.693 4 2350 1.530 1.918B 1.435A 1.918B 1.607 -.036 2 1.643 12 2355 ---- 1.868B 1.386A 1.386A 1.557 -.037 1.594 1 2360 ---- 1.818B 1.337A 1.337A 1.507 -.037 1.544 5 2365 ---- 1.768B 1.288A 1.288A 1.458 -.037 1.495 1 1 2370 ---- 1.718B 1.238A 1.238A 1.408 -.037 1.445 7 2375 ---- 1.667B 1.189A 1.189A 1.359 -.037 1.396 13 2380 ---- 1.618B 1.141A 1.141A 1.309 -.038 11 1.347 1 1 2385 ---- 1.568B 1.092A 1.092A 1.260 -.038 1.298 2390 ---- 1.519B 1.044A 1.044A 1.211 -.038 1.249 2395 ---- 1.470B .996A .996A 1.161 -.039 1.200 7 2400 ---- 1.420B .948A .948A 1.112 -.040 1.152 4 2405 ---- 1.370B .900A .900A 1.063 -.040 1.103 2410 ---- 1.322B .853A .853A 1.015 -.040 1.055 1 2415 ---- 1.272B .807A .807A .966 -.042 1.008 2420 ---- 1.222B .761A .761A .918 -.042 .960 2 12 2425 ---- 1.174B .715A .715A .870 -.044 .914 1 2430 ---- 1.126B .671A .671A .822 -.045 .867 2 1 2435 ---- 1.076B .626A .626A .775 -.047 .822 100 2440 ---- 1.028B .584A .584A .729 -.048 .777 6 2445 ---- .980B .542A .542A .683 -.049 .732 2450 ---- .932B .502A .502A .638 -.051 .689 106 2455 ---- .884B .465A .465A .593 -.053 .646 49 2460 ---- .837B .426A .426A .550 -.054 .604 18 2465 ---- .792B .392A .392A .508 -.055 .563 7 2470 ---- .744B .359A .359A .468 -.056 .524 38 36 2475 ---- .700B .327A .327A .429 -.057 .486 39 2480 .635 .655B .297A .316A .392 -.057 2 .449 19 2485 ---- .612B .269A .269A .356 -.058 .414 25 2490 ---- .570B .243A .243A .323 -.057 .380 7 12 2495 ---- .528B .219A .219A .291 -.058 .349 2500 .222 .488B .196A .487B .261 -.058 39 .319 39 49 2505 .263 .449B .175A .178A .233 -.058 2 .291 8 15 2510 .328 .412B .156A .157A .207 -.058 4 .265 10 7 2515 ---- .377B .138A .138A .183 -.058 .241 2 2 2520 .121 .343B .120A .126B .161 -.057 6 .218 11 17 2525 .130 .313B .105A .138B .141 -.055 1 .196 24 28 2530 .107 .284B .090 .094B .123 -.053 22 .176 6 6 2535 .132 .256B .079A .256B .106 -.052 4 .158 5 2540 .065 .230B .065 .066B .092 -.049 2 .141 2545 .107 .206B .058A .058A .079 -.047 1 .126 10 12 2550 .063 .185B .050 .052B .068 -.044 35 .112 14 25 2555 ---- .164B .044A .044A .059 -.040 .099 8 2 2560 .097 .144B .038A .144B .051 -.036 5 .087 10 2 2565 ---- .129B .033A .033A .044 -.033 .077 23 2570 ---- .113B .029A .029A .038 -.030 16 .068 1 1 2575 ---- .099B .025A .025A .033 -.027 .060 4 12 2580 ---- ---- ---- .023A .029 ---- ---- 2585 ---- ---- ---- .021A .025 ---- ---- 2590 ---- ---- ---- .018A .022 ---- ---- 2595 ---- ---- ---- .016A .019 ---- ---- 2600 .020 .051B .014A .014A .017 -.015 45 .032 8 22 2605 ---- ---- ---- .015A .015 ---- ---- 2610 ---- ---- ---- .014A .013 ---- ---- 2615 .009 .009 .008 .008 .011 ---- 9 ---- 2625 .016 .025B .006 .006 .009 -.009 72 .018 2 10 2650 .008 .013B .007A .007A .005 -.006 1 .011 1 40 2675 ---- ---- .006A .006A .003 -.004 .007 2700 ---- ---- .005A .005A .001 -.005 .006 39 2725 ---- ---- ---- ---- .001 -.003 .004 13 2750 ---- ---- ---- ---- .001 -.003 .004 5 2775 ---- ---- ---- ---- .001 -.002 .003 2800 ---- ---- ---- ---- .001 -.002 .003 2825 ---- ---- ---- ---- .001 -.002 .003 2 2850 ---- ---- ---- ---- .001 -.002 .003 2875 ---- ---- ---- ---- .001 -.002 .003 2900 ---- ---- ---- ---- .001 -.001 .002 3 2925 ---- ---- ---- ---- .001 -.001 .002 2950 ---- ---- ---- ---- .001 -.001 .002 2975 ---- ---- ---- ---- .001 -.001 .002 3000 ---- ---- ---- .004A .001 ---- ---- 3025 ---- ---- ---- .004A .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 ---- ---- ---- ---- .001 .000 .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 .000 .001 15 2225 ---- ---- ---- ---- .001 .000 .001 6 2230 ---- ---- ---- ---- .001 .000 .001 8 2235 ---- ---- ---- ---- .001 .000 .001 5 2240 ---- ---- ---- ---- .001 .000 .001 9 2245 ---- ---- ---- ---- .001 .000 .001 2250 ---- ---- ---- ---- .001 .000 .001 19 2255 ---- ---- ---- ---- .001 .000 .001 7 2260 ---- ---- ---- ---- .001 .000 .001 2265 ---- ---- ---- ---- .001 .000 .001 28 2270 ---- ---- ---- ---- .001 .000 .001 4 2275 ---- ---- ---- ---- .001 .000 .001 16 2280 ---- ---- ---- ---- .001 .000 .001 7 2285 ---- ---- ---- ---- .001 .000 .001 30 2290 ---- ---- ---- ---- .001 .000 .001 2295 ---- ---- ---- ---- .001 -.001 .002 4 2300 ---- ---- ---- ---- .001 -.001 .002 19 2305 ---- ---- ---- ---- .001 -.001 .002 6 2310 ---- ---- ---- ---- .001 -.001 .002 2 2315 ---- ---- ---- ---- .001 -.001 .002 9 2320 ---- ---- ---- ---- .001 -.002 .003 2325 ---- ---- ---- ---- .001 -.002 .003 2330 ---- ---- ---- ---- .002 -.001 .003 6 2335 ---- ---- ---- ---- .002 -.001 .003 6 2340 ---- ---- ---- ---- .002 -.002 .004 26 2345 ---- ---- ---- ---- .002 -.002 .004 25 2350 .003 .003 .003 .003 .003 -.002 1 .005 1 3 2355 ---- ---- .004A .004A .003 -.002 .005 1 2360 ---- ---- .005A .005A .003 -.003 .006 1 127 2365 ---- ---- .005A .005A .004 -.002 .006 1 11 2370 .009 .009 .005A .005A .004 -.003 10 .007 3 2375 ---- ---- .005A .005A .005 -.003 .008 10 60 2380 ---- ---- .006A .006A .005 -.003 .008 10 12 2385 .005 .005 .005 .005 .006 -.003 9 .009 2390 .015 .015 .006A .006A .007 -.003 2 .010 3 2395 ---- .013B .007A .013B .007 -.005 .012 7 2400 .016 .016 .005 .010 .008 -.005 76 .013 36 117 2405 ---- .018B .008A .018B .009 -.006 .015 2 12 2410 ---- .020B .009A .020B .011 -.006 .017 2 12 2415 ---- .024B .010A .024B .012 -.007 .019 3 4 2420 ---- .028B .010A .027B .014 -.008 8 .022 15 2425 ---- .032B .011A .032B .016 -.009 .025 44 2430 .021 .037B .012A .019A .018 -.011 22 .029 2 2435 ---- .043B .014A .043B .021 -.012 .033 20 8 2440 .030 .051B .015A .029 .025 -.013 29 .038 12 31 2445 ---- .059B .017A .059B .029 -.014 .043 6 2450 .052 .068B .019A .029A .034 -.016 32 .050 1 35 2455 .048 .079B .022A .049B .039 -.018 56 .057 40 2460 .079 .092B .025A .058B .046 -.019 3 .065 14 20 2465 ---- .106B .028A .028A .054 -.021 .075 2470 .097 .122B .031A .078A .064 -.021 20 .085 17 14 2475 .117 .140B .036A .091A .075 -.022 12 .097 6 2480 .068 .160B .042A .106B .088 -.022 8 .110 2485 .105 .182B .048A .129B .102 -.023 2 .125 4 4 2490 .122 .206B .056A .149B .119 -.022 2 .141 2495 .170 .232B .065A .170B .137 -.023 6 .160 2500 .175 .259B .075A .195B .157 -.023 120 .180 91 61 2505 ---- .288B .087A .288B .179 -.023 .202 2510 ---- .318B .100A .318B .203 -.023 .226 3 3 2515 .273 .351B .115A .115A .229 -.022 5 .251 2520 .166 .385B .132A .132A .257 -.022 28 .279 2525 .315 .421B .151A .346B .287 -.020 3 .307 2530 ---- .458B .174A .458B .319 -.018 .337 3 3 2535 .288 .497B .197A .421B .352 -.017 2 .369 2540 ---- .539B .221A .539B .388 -.014 .402 2545 ---- .580B .247A .580B .425 -.012 .437 1 2550 ---- .623B .273A .623B .464 -.008 .472 1 2 2555 ---- .665B .304A .665B .505 -.005 .510 1 1 2560 ---- .711B .336A .711B .547 -.001 .548 15 14 2565 ---- .756B .368A .756B .590 +.002 .588 2570 ---- .801B .403A .801B .634 +.005 .629 1 1 2575 .500 .847B .439A .769B .679 +.008 1 .671 1 1 2580 ---- ---- ---- .477A .725 ---- ---- 2585 ---- ---- ---- .516A .771 ---- ---- 2590 ---- ---- ---- .555A .818 ---- ---- 2595 ---- ---- ---- .597A .865 ---- ---- 2600 .719 1.085B .638A .638A .913 +.020 2 .893 2605 ---- ---- ---- .681A .961 ---- ---- 2610 ---- ---- ---- .726A 1.009 ---- ---- 2615 ---- ---- ---- .771A 1.057 ---- ---- 2625 ---- 1.329B .864A 1.329B 1.155 +.026 1.129 2650 ---- 1.576B 1.102A 1.576B 1.401 +.029 1.372 2675 ---- 1.824B 1.344A 1.824B 1.649 +.031 1.618 3 3 2700 ---- 2.073B 1.590A 2.073B 1.897 +.031 1.866 2725 ---- 2.323B 1.838A 2.323B 2.147 +.032 2.115 2750 ---- 2.572B 2.088A 2.572B 2.397 +.033 2.364 2775 ---- 2.822B 2.336A 2.822B 2.647 +.033 2.614 2800 ---- 3.072B 2.586A 3.072B 2.897 +.034 2.863 2825 ---- 3.322B 2.836A 3.322B 3.147 +.034 3.113 2850 ---- 3.572B 3.087A 3.572B 3.397 +.034 3.363 2875 ---- 3.822B 3.336A 3.822B 3.647 +.034 3.613 2900 ---- 4.072B 3.586A 4.072B 3.897 +.034 3.863 2925 ---- 4.322B 3.836A 4.322B 4.147 +.035 4.112 2950 ---- 4.571B 4.086A 4.571B 4.397 +.035 4.362 2975 ---- 4.821B 4.336A 4.821B 4.647 +.035 4.612 3000 ---- ---- ---- 4.586A 4.897 ---- ---- 3025 ---- ---- ---- 4.834A 5.147 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options CALL 1775 ---- 7.636B 7.264A 7.264A 7.354 -.035 7.389 1800 ---- 7.392B 7.014A 7.014A 7.104 -.035 7.139 1825 ---- 7.142B 6.764A 6.764A 6.854 -.035 6.889 1850 ---- 6.892B 6.514A 6.514A 6.604 -.035 6.639 1875 ---- 6.642B 6.264A 6.264A 6.354 -.035 6.389 1900 ---- 6.392B 6.014A 6.014A 6.104 -.035 6.139 1925 ---- 6.142B 5.764A 5.764A 5.854 -.035 5.889 1950 ---- 5.893B 5.514A 5.514A 5.604 -.035 5.639 1975 ---- 5.643B 5.264A 5.264A 5.354 -.035 5.389 2000 ---- 5.392B 5.014A 5.014A 5.104 -.035 5.139 2025 ---- 5.142B 4.764A 4.764A 4.854 -.035 4.889 2050 ---- 4.892B 4.514A 4.514A 4.604 -.036 4.640 2075 ---- 4.643B 4.264A 4.264A 4.354 -.036 4.390 2100 ---- 4.392B 3.930A 3.930A 4.104 -.036 4.140 2125 ---- 4.142B 3.680A 3.680A 3.854 -.036 3.890 2150 ---- 3.914B 3.430A 3.430A 3.604 -.036 3.640 2175 ---- 3.666B 3.181A 3.181A 3.354 -.036 3.390 2185 ---- 3.565B 3.081A 3.081A 3.254 -.036 3.290 2190 ---- 3.515B 3.032A 3.032A 3.204 -.036 3.240 2195 ---- 3.465B 2.982A 2.982A 3.154 -.036 3.190 2200 ---- 3.416B 2.932A 2.932A 3.105 -.035 3.140 2205 ---- 3.366B 2.882A 2.882A 3.055 -.035 3.090 2210 ---- 3.316B 2.832A 2.832A 3.005 -.036 3.041 2215 ---- 3.265B 2.783A 2.783A 2.955 -.036 2.991 2220 ---- 3.216B 2.733A 2.733A 2.905 -.036 2.941 2225 ---- 3.165B 2.683A 2.683A 2.855 -.036 2.891 2230 ---- 3.115B 2.634A 2.634A 2.805 -.036 2.841 2235 ---- 3.066B 2.584A 2.584A 2.756 -.036 2.792 2240 ---- 3.016B 2.534A 2.534A 2.706 -.036 2.742 2245 ---- 2.966B 2.485A 2.485A 2.656 -.036 2.692 2250 ---- 2.916B 2.435A 2.435A 2.606 -.037 2.643 2255 ---- 2.866B 2.386A 2.386A 2.557 -.036 2.593 2260 ---- 2.817B 2.336A 2.336A 2.507 -.036 2.543 5 2265 ---- 2.767B 2.287A 2.287A 2.457 -.037 2.494 2270 ---- 2.717B 2.238A 2.238A 2.407 -.037 2.444 2275 ---- 2.667B 2.188A 2.188A 2.358 -.036 2.394 2280 ---- 2.618B 2.139A 2.139A 2.308 -.037 2.345 2285 ---- 2.568B 2.089A 2.089A 2.259 -.036 2.295 2290 ---- 2.518B 2.040A 2.040A 2.209 -.037 2.246 2295 ---- 2.468B 1.991A 1.991A 2.160 -.037 2.197 2300 ---- 2.419B 1.942A 1.942A 2.110 -.037 2.147 2305 ---- 2.370B 1.893A 1.893A 2.061 -.037 2.098 2310 ---- 2.319B 1.844A 1.844A 2.012 -.037 2.049 3 2315 ---- 2.271B 1.795A 1.795A 1.962 -.038 2.000 2320 ---- 2.223B 1.746A 1.746A 1.913 -.038 1.951 2325 ---- 2.172B 1.698A 1.698A 1.864 -.038 1.902 2 2330 ---- 2.122B 1.649A 1.649A 1.815 -.038 1.853 2335 ---- 2.073B 1.601A 1.601A 1.766 -.038 1.804 2340 ---- 2.025B 1.553A 1.553A 1.717 -.039 1.756 2345 ---- 1.974B 1.505A 1.505A 1.668 -.039 1.707 4 2350 ---- 1.926B 1.457A 1.457A 1.620 -.039 1.659 5 2355 ---- 1.878B 1.409A 1.409A 1.571 -.040 1.611 5 2360 ---- 1.827B 1.362A 1.362A 1.523 -.040 1.563 6 2365 ---- 1.779B 1.315A 1.315A 1.474 -.041 1.515 6 2370 ---- 1.731B 1.268A 1.268A 1.426 -.041 1.467 2375 1.308 1.683B 1.222A 1.683B 1.379 -.041 1 1.420 2 2 2380 ---- 1.632B 1.176A 1.176A 1.331 -.042 1.373 2385 ---- 1.584B 1.130A 1.130A 1.284 -.042 1.326 1 2390 ---- 1.536B 1.085A 1.085A 1.237 -.042 1.279 5 2395 ---- 1.488B 1.039A 1.039A 1.190 -.043 1.233 2400 1.135 1.440B .995A 1.440B 1.144 -.044 5 1.188 7 2405 ---- 1.395B .952A .952A 1.098 -.044 1.142 4 2410 ---- 1.345B .909A .909A 1.052 -.045 1.097 2415 ---- 1.298B .868A .868A 1.008 -.045 1.053 1 2420 ---- 1.254B .826A .826A .963 -.047 1.010 4 2425 ---- 1.205B .786A .786A .919 -.048 .967 11 11 2430 ---- 1.159B .746A .746A .876 -.048 .924 1 2435 ---- 1.116B .708A .708A .834 -.049 .883 2440 ---- 1.071B .672A .672A .793 -.050 .843 5 2445 ---- 1.026B .636A .636A .752 -.051 .803 2450 ---- .982B .601A .601A .712 -.052 .764 5 8 2455 ---- .939B .567A .567A .674 -.052 .726 2460 ---- .896B .534A .534A .636 -.054 .690 4 2465 ---- .854B .502A .502A .600 -.054 .654 1 4 2470 ---- .814B .472A .472A .565 -.054 .619 14 14 2475 ---- .773B .444A .444A .532 -.053 .585 1 56 2480 ---- .734B .416A .416A .499 -.053 .552 2485 ---- .695B .389A .389A .468 -.052 .520 2490 ---- .658B .363A .363A .439 -.050 .489 4 2495 ---- .622B .339A .339A .410 -.050 .460 2500 .314 .589B .314 .588B .383 -.049 9 .432 2 22 2505 ---- .554B .293A .293A .357 -.048 .405 9 2510 ---- .522B .273A .273A .331 -.048 .379 14 10 2515 ---- .490B .254A .254A .307 -.047 .354 5 5 2520 ---- .461B .235A .235A .284 -.047 .331 1 1 2525 ---- .432B .218A .218A .263 -.045 .308 21 27 2530 ---- .406B .201A .201A .242 -.046 .288 2535 ---- .379B .186A .186A .223 -.045 .268 2 2 2540 ---- .355B .171A .171A .205 -.044 .249 1 1 2545 ---- .330B .157A .157A .188 -.043 .231 2550 .237 .308B .145A .308B .173 -.042 7 .215 54 59 2555 ---- .287B .132A .132A .159 -.040 .199 2560 .252 .267B .121A .267B .146 -.039 2 .185 2 2565 ---- .249B .111A .111A .134 -.037 .171 2570 ---- .230B .102A .102A .123 -.035 .158 2 2575 .202 .213B .092 .092 .113 -.033 8 .146 3 5 2580 ---- ---- ---- .086A .104 ---- ---- 2585 ---- ---- ---- .079A .095 ---- ---- 2590 ---- ---- ---- .072A .087 ---- ---- 2595 ---- ---- ---- .066A .080 ---- ---- 2600 ---- .144B .060A .060A .073 -.024 .097 26 27 2605 ---- ---- ---- .056A .067 ---- ---- 2610 ---- ---- ---- .051A .061 ---- ---- 2615 .105 .111B .047A .110B .056 ---- 5 ---- 2625 ---- .095B .038A .038A .047 -.017 .064 10 11 2650 ---- .062B .025A .025A .031 -.012 .043 1 12 2675 ---- .041B .017A .017A .021 -.008 .029 10 10 2700 ---- .027B .014A .014A .014 -.007 .021 14 2725 .016 .017B .011A .017B .010 -.006 92 .016 51 2750 .010 .012B .010 .012B .008 -.005 19 .013 25 25 2775 ---- ---- .009A .009A .006 -.005 .011 10 15 2800 ---- ---- ---- ---- .004 -.005 .009 2825 ---- ---- ---- ---- .003 -.005 .008 2850 ---- ---- ---- ---- .003 -.005 .008 2875 ---- ---- ---- ---- .002 -.005 .007 2900 ---- ---- ---- ---- .002 -.004 .006 2925 ---- ---- ---- ---- .001 -.005 .006 2950 ---- ---- ---- ---- .001 -.005 .006 2975 ---- ---- ---- ---- .001 -.004 .005 3000 ---- ---- ---- .004A .001 ---- ---- 3025 ---- ---- ---- .007A .001 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO2 SEP23 Silver Weekly 2 Options PUT 1775 ---- ---- ---- ---- .001 .000 .001 1800 ---- ---- ---- ---- .001 .000 .001 1825 ---- ---- ---- ---- .001 .000 .001 1850 ---- ---- ---- ---- .001 .000 .001 1875 ---- ---- ---- ---- .001 .000 .001 1900 ---- ---- ---- ---- .001 .000 .001 1925 ---- ---- ---- ---- .001 .000 .001 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2 2050 ---- ---- ---- ---- .001 -.002 .003 2 2 2075 ---- ---- ---- ---- .001 -.002 .003 2 2 2100 ---- ---- .002A .002A .001 -.002 .003 2 2 2125 ---- ---- ---- ---- .001 -.002 .003 2 2 2150 ---- ---- .002A .002A .001 -.002 .003 8 14 2175 ---- ---- ---- ---- .002 -.001 .003 11 2185 ---- ---- ---- ---- .002 -.001 .003 2190 ---- ---- ---- ---- .002 -.001 .003 2195 ---- ---- ---- ---- .002 -.001 .003 2200 ---- ---- ---- ---- .002 -.001 .003 2205 ---- ---- ---- ---- .002 -.001 .003 2210 ---- ---- ---- ---- .002 -.002 .004 6 2215 ---- ---- ---- ---- .003 -.001 .004 1 2220 ---- ---- ---- ---- .003 -.001 .004 2225 ---- ---- ---- ---- .003 -.001 .004 6 2230 ---- ---- ---- ---- .003 -.001 .004 10 2235 ---- ---- ---- ---- .003 -.002 .005 2240 ---- ---- ---- ---- .004 -.001 .005 2245 ---- ---- ---- ---- .004 -.001 .005 2250 ---- ---- ---- ---- .004 -.002 .006 3 2255 ---- ---- ---- ---- .004 -.002 .006 2260 ---- ---- ---- ---- .005 -.001 .006 4 2265 ---- ---- ---- ---- .005 -.002 .007 4 2270 ---- ---- ---- ---- .005 -.002 .007 2275 ---- ---- ---- ---- .006 -.002 .008 2280 ---- ---- ---- ---- .006 -.002 .008 2285 ---- ---- ---- ---- .006 -.003 .009 2 2290 ---- ---- ---- ---- .007 -.002 .009 3 2295 ---- ---- ---- ---- .007 -.003 .010 5 2300 ---- ---- ---- ---- .008 -.002 .010 3 2305 ---- ---- ---- ---- .009 -.002 .011 2310 ---- ---- .010A .010A .009 -.003 .012 2315 ---- ---- .010A .010A .010 -.003 .013 6 2320 ---- ---- .011A .011A .011 -.003 .014 6 2325 ---- ---- .011A .011A .012 -.003 .015 280 2330 ---- ---- .012A .012A .012 -.004 .016 2335 ---- .018B .013A .013A .013 -.004 .017 2340 ---- .020B .013A .013A .015 -.004 .019 5 2345 ---- .022B .014A .021B .016 -.004 .020 4 2350 ---- .024B .015A .023B .017 -.005 .022 15 19 2355 ---- .026B .016A .025B .018 -.006 .024 13 2360 ---- .028B .016A .028B .020 -.006 .026 4 8 2365 ---- .031B .017A .031B .022 -.006 .028 1 2370 ---- .035B .018A .034B .024 -.006 .030 3 2375 ---- .038B .020A .038B .026 -.007 .033 14 2380 ---- .042B .021A .042B .028 -.007 .035 6 4 2385 ---- .046B .023A .046B .031 -.007 .038 4 2390 ---- .051B .025A .051B .034 -.008 .042 4 4 2395 ---- .056B .027A .056B .037 -.009 .046 6 2400 .028 .062B .028 .042A .041 -.009 2 .050 14 35 2405 ---- .069B .032A .068B .045 -.009 .054 11 2410 ---- .076B .035A .076B .050 -.010 .060 2415 ---- .084B .038A .084B .055 -.010 .065 2420 ---- .093B .041A .093B .060 -.012 .072 4 4 2425 ---- .102B .045A .102B .066 -.013 .079 1 1 2430 ---- .113B .049A .049A .073 -.014 .087 3 3 2435 ---- .124B .053A .124B .081 -.014 .095 4 2440 ---- .136B .058A .058A .089 -.016 .105 2 50 2445 ---- .150B .064A .064A .099 -.016 .115 2 2 2450 .150 .164B .070A .104A .109 -.017 15 .126 8 8 2455 ---- .180B .077A .077A .120 -.018 .138 4 4 2460 ---- .197B .085A .085A .133 -.018 .151 2465 ---- .215B .093A .093A .147 -.018 .165 2470 .103 .234B .102A .189B .162 -.018 5 .180 2475 ---- .255B .112A .112A .178 -.018 .196 2480 .210 .277B .123A .196A .196 -.017 1 .213 2485 ---- .300B .135A .135A .215 -.017 .232 10 10 2490 ---- .325B .148A .325B .235 -.016 .251 2495 ---- .350B .163A .350B .256 -.015 .271 3 3 2500 .192 .377B .178A .178A .279 -.014 1 .293 1 1 2505 ---- .405B .194A .405B .303 -.013 .316 4 4 2510 .321 .435B .212A .372B .327 -.013 1 .340 8 8 2515 ---- .465B .231A .465B .353 -.012 .365 2520 ---- .497B .252A .497B .380 -.012 .392 2525 ---- .530B .273A .530B .408 -.011 .419 2530 ---- .563B .296A .563B .438 -.010 .448 2535 ---- .598B .319A .598B .468 -.010 .478 2540 ---- .634B .347A .634B .500 -.010 .510 2545 ---- .671B .374A .671B .534 -.008 .542 2550 ---- .709B .401A .709B .568 -.007 .575 2555 ---- .749B .430A .749B .604 -.006 .610 2560 ---- .787B .459A .787B .641 -.004 .645 1 2565 ---- .829B .489A .829B .679 -.002 .681 2570 ---- .870B .523A .870B .718 .000 .718 2575 ---- .911B .555A .911B .758 +.002 .756 2580 ---- ---- ---- .590A .799 ---- ---- 2585 ---- ---- ---- .625A .840 ---- ---- 2590 ---- ---- ---- .661A .882 ---- ---- 2595 ---- ---- ---- .697A .925 ---- ---- 2600 ---- 1.130B .734A 1.130B .968 +.011 .957 2605 ---- ---- ---- .774A 1.012 ---- ---- 2610 ---- ---- ---- .812A 1.056 ---- ---- 2615 ---- ---- ---- .852A 1.101 ---- ---- 2625 ---- 1.359B .934A 1.359B 1.192 +.018 1.174 2650 ---- 1.596B 1.151A 1.596B 1.425 +.023 1.402 2675 ---- 1.838B 1.380A 1.838B 1.665 +.026 1.639 2700 ---- 2.082B 1.614A 2.082B 1.909 +.029 1.880 2725 ---- 2.329B 1.857A 2.329B 2.155 +.030 2.125 2750 ---- 2.576B 2.100A 2.576B 2.402 +.030 2.372 2775 ---- 2.824B 2.346A 2.824B 2.650 +.031 2.619 2800 ---- 3.073B 2.592A 3.073B 2.898 +.030 2.868 2825 ---- 3.323B 2.842A 3.323B 3.147 +.030 3.117 2850 3.304 3.572B 3.090A 3.090A 3.397 +.031 2 3.366 2875 ---- 3.822B 3.339A 3.822B 3.646 +.031 3.615 2900 ---- 4.072B 3.588A 4.072B 3.896 +.032 3.864 2925 ---- 4.321B 3.838A 4.321B 4.146 +.032 4.114 2950 ---- 4.571B 4.086A 4.571B 4.396 +.032 4.364 2975 ---- 4.821B 4.336A 4.821B 4.646 +.033 4.613 3000 ---- ---- ---- 4.586A 4.896 ---- ---- 3025 ---- ---- ---- 4.836A 5.146 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO3 SEP23 Silver Weekly 3 Options CALL 1800 ---- 7.391B 7.015A 7.015A 7.104 -.035 7.139 1825 ---- 7.141B 6.765A 6.765A 6.854 -.035 6.889 1850 ---- 6.891B 6.515A 6.515A 6.604 -.035 6.639 1875 ---- 6.641B 6.265A 6.265A 6.354 -.035 6.389 1900 ---- 6.392B 6.015A 6.015A 6.104 -.035 6.139 1925 ---- 6.142B 5.765A 5.765A 5.854 -.035 5.889 1950 ---- 5.892B 5.515A 5.515A 5.604 -.035 5.639 1975 ---- 5.642B 5.265A 5.265A 5.354 -.035 5.389 2000 ---- 5.392B 5.015A 5.015A 5.104 -.035 5.139 2025 ---- 5.142B 4.765A 4.765A 4.854 -.035 4.889 2050 ---- 4.892B 4.515A 4.515A 4.604 -.035 4.639 2075 ---- 4.642B 4.262A 4.262A 4.354 -.035 4.389 2100 ---- 4.392B 4.016A 4.016A 4.104 -.036 4.140 2125 ---- 4.142B 3.766A 3.766A 3.855 -.036 3.891 2150 ---- 3.893B 3.513A 3.513A 3.605 -.037 3.642 2175 ---- 3.644B 3.269A 3.269A 3.357 -.037 3.394 2200 ---- 3.395B 3.021A 3.021A 3.108 -.038 3.146 2205 ---- 3.345B 2.968A 2.968A 3.059 -.038 3.097 2210 ---- 3.295B 2.922A 2.922A 3.009 -.038 3.047 2215 ---- 3.246B 2.872A 2.872A 2.960 -.038 2.998 2220 ---- 3.196B 2.820A 2.820A 2.910 -.038 2.948 2225 ---- 3.147B 2.774A 2.774A 2.861 -.038 2.899 2230 ---- 3.097B 2.725A 2.725A 2.812 -.038 2.850 2235 ---- 3.048B 2.675A 2.675A 2.762 -.038 2.800 2240 ---- 2.998B 2.623A 2.623A 2.713 -.038 2.751 2245 ---- 2.949B 2.574A 2.574A 2.664 -.038 2.702 2250 ---- 2.899B 2.525A 2.525A 2.614 -.039 2.653 2255 ---- 2.849B 2.476A 2.476A 2.565 -.039 2.604 2260 ---- 2.801B 2.427A 2.427A 2.516 -.039 2.555 2265 ---- 2.745B 2.378A 2.378A 2.467 -.039 2.506 2270 ---- 2.702B 2.333A 2.333A 2.418 -.039 2.457 2275 ---- 2.652B 2.281A 2.281A 2.369 -.039 2.408 2280 ---- 2.604B 2.232A 2.232A 2.320 -.039 2.359 2285 ---- 2.554B 2.187A 2.187A 2.272 -.039 2.311 2290 ---- 2.505B 2.139A 2.139A 2.223 -.039 2.262 2295 ---- 2.456B 2.092A 2.092A 2.174 -.040 2.214 2300 ---- 2.408B 1.963A 1.963A 2.126 -.039 2.165 2305 ---- 2.359B 1.994A 1.994A 2.077 -.040 2.117 2310 ---- 2.311B 1.948A 1.948A 2.029 -.040 2.069 2315 ---- 2.261B 1.899A 1.899A 1.981 -.040 2.021 2320 ---- 2.214B 1.851A 1.851A 1.933 -.040 1.973 2325 ---- 2.165B 1.726A 1.726A 1.885 -.041 1.926 2330 ---- 2.116B 1.756A 1.756A 1.837 -.041 1.878 2335 ---- 2.068B 1.707A 1.707A 1.790 -.041 1.831 2340 ---- 2.020B 1.665A 1.665A 1.742 -.042 1.784 2345 ---- 1.972B 1.617A 1.617A 1.695 -.042 1.737 2350 ---- 1.947B 1.495A 1.495A 1.648 -.042 1.690 2 2355 ---- 1.877B 1.526A 1.526A 1.601 -.043 1.644 2360 ---- 1.830B 1.480A 1.480A 1.555 -.043 1.598 2365 ---- 1.777B 1.436A 1.436A 1.509 -.043 1.552 2370 ---- 1.730B 1.383A 1.383A 1.463 -.044 1.507 2375 ---- 1.710B 1.273A 1.273A 1.418 -.043 1.461 2380 ---- 1.637B 1.290A 1.290A 1.373 -.044 1.417 2385 ---- 1.596B 1.246A 1.246A 1.328 -.045 1.373 2390 ---- 1.529B 1.220A 1.220A 1.284 -.045 1.329 2395 ---- 1.479B 1.178A 1.178A 1.240 -.046 1.286 2400 ---- 1.480B 1.064A 1.064A 1.197 -.046 1.243 2405 1.116 1.393B 1.094A 1.131B 1.155 -.046 2 1.201 1 2410 ---- 1.351B 1.055A 1.055A 1.113 -.046 1.159 2415 ---- 1.322B 1.013A 1.013A 1.072 -.046 1.118 1 2420 ---- 1.278B .912A .912A 1.031 -.047 1.078 2425 ---- 1.260B .874A .874A .991 -.048 1.039 2430 ---- 1.179B .839A .839A .952 -.048 1.000 2435 ---- 1.137B .803A .803A .914 -.048 .962 2440 ---- 1.095B .769A .769A .876 -.049 .925 2445 ---- 1.054B .735A .735A .839 -.050 .889 2450 ---- 1.052B .703A .703A .804 -.049 .853 24 20 2455 ---- .979B .672A .672A .769 -.049 .818 68 2460 ---- .964B .642A .642A .735 -.049 .784 2465 ---- .927B .611A .611A .702 -.049 .751 5 6 2470 ---- .890B .583A .583A .670 -.049 .719 2475 ---- .863B .556A .556A .639 -.048 .687 2480 ---- .820B .530A .530A .609 -.048 .657 2485 ---- .786B .504A .504A .580 -.047 .627 2490 ---- .753B .479A .479A .552 -.046 .598 2495 ---- .721B .455A .455A .525 -.045 .570 2500 ---- .695B .432A .432A .498 -.045 .543 1 14 2505 ---- .659B .410A .410A .473 -.044 .517 2510 ---- .630B .388A .388A .448 -.043 .491 5 2515 ---- .606B .368A .368A .425 -.042 .467 2520 ---- .577B .348A .348A .402 -.042 .444 2525 ---- .549B .330A .330A .380 -.041 .421 8 2530 ---- .523B .313A .313A .359 -.041 .400 17 23 2535 ---- .499B .295A .295A .339 -.040 .379 2540 ---- .475B .278A .278A .319 -.041 .360 2545 ---- .452B .262A .262A .301 -.040 .341 2550 .266 .429B .247A .390B .283 -.040 64 .323 1 1 2555 .376 .407B .232A .407B .267 -.039 4 .306 5 7 2560 ---- .387B .219A .219A .251 -.039 .290 4 4 2565 ---- .367B .206A .206A .236 -.038 .274 1 3 2570 .227 .349B .194A .194A .222 -.037 6 .259 5 2575 ---- .330B .182A .182A .209 -.036 .245 15 23 2580 .306 .309B .171A .171A .197 ---- 4 ---- 2585 ---- ---- ---- .161A .185 ---- ---- 2590 ---- ---- ---- .152A .174 ---- ---- 2595 ---- ---- ---- .143A .164 ---- ---- 2600 ---- .250B .134A .134A .154 -.032 .186 6 2605 ---- ---- ---- .127A .145 ---- ---- 2610 ---- ---- ---- .120A .137 ---- ---- 2615 ---- ---- ---- .113A .129 ---- ---- 2625 ---- .188B .098A .098A .114 -.026 .140 9 8 2650 .116 .141B .073A .073A .085 -.021 13 .106 24 24 2675 ---- .106B .055A .055A .064 -.017 .081 10 10 2700 ---- .080B .042A .042A .049 -.013 .062 6 7 2725 ---- .061B .033A .033A .038 -.010 .048 2750 ---- .047B .026A .026A .030 -.007 .037 1 1 2775 ---- .036B .022A .022A .024 -.005 .029 2800 ---- .028B .019A .019A .019 -.004 .023 2825 ---- .022B .016A .022B .016 -.002 .018 2850 .016 .018B .014A .018B .013 -.002 11 .015 2875 ---- ---- ---- ---- .011 -.001 .012 2900 ---- ---- ---- ---- .009 .000 .009 2925 ---- ---- ---- ---- .008 .000 .008 2950 .011 .011 .009A .009A .007 +.001 4 .006 2975 ---- ---- ---- ---- .006 +.001 .005 3000 ---- ---- ---- .009A .005 ---- ---- 3025 ---- ---- ---- .009A .004 ---- ---- 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 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .001 -.001 .002 2025 ---- ---- ---- ---- .001 -.002 .003 2050 ---- ---- ---- ---- .002 -.001 .003 2075 ---- ---- ---- ---- .002 -.002 .004 2100 ---- ---- ---- ---- .003 -.002 .005 2125 ---- ---- ---- ---- .004 -.002 .006 2150 ---- ---- ---- ---- .005 -.002 .007 2175 ---- ---- ---- ---- .006 -.003 .009 2200 ---- ---- .010A .010A .008 -.003 .011 2205 ---- ---- .011A .011A .009 -.003 .012 2210 ---- ---- .011A .011A .009 -.003 .012 2215 ---- ---- .012A .012A .010 -.003 .013 2220 ---- ---- .012A .012A .010 -.004 .014 2225 .010 .010 .010 .010 .011 -.003 1 .014 1 2230 ---- ---- .013A .013A .011 -.004 .015 2235 ---- ---- .013A .013A .012 -.004 .016 2 2 2240 ---- ---- .014A .014A .013 -.003 .016 2245 ---- ---- .015A .015A .013 -.004 .017 2250 ---- ---- .015A .015A .014 -.004 .018 2255 ---- ---- .016A .016A .015 -.004 .019 2260 ---- ---- .017A .017A .016 -.004 .020 2265 ---- ---- .017A .017A .017 -.004 .021 2270 ---- ---- .018A .018A .018 -.004 .022 2275 ---- ---- .019A .019A .019 -.004 .023 2280 ---- .025B .020A .020A .020 -.004 .024 2285 ---- .026B .020A .020A .021 -.004 .025 1 2290 ---- .028B .021A .028B .022 -.005 .027 2 2295 ---- .030B .022A .029B .024 -.004 .028 3 2300 ---- .032B .022A .031B .025 -.005 .030 4 4 2305 ---- .034B .023A .033B .027 -.005 .032 2310 ---- .037B .024A .036B .028 -.006 .034 4 2315 ---- .039B .026A .038B .030 -.006 .036 2320 ---- .042B .027A .041B .032 -.006 .038 2325 ---- .045B .029A .044B .034 -.006 .040 2330 ---- .048B .030A .047B .036 -.007 .043 2335 ---- .051B .032A .051B .039 -.006 .045 2340 ---- .055B .034A .054B .041 -.007 .048 2345 ---- .059B .036A .058B .044 -.007 .051 2350 .039 .063B .038A .049B .047 -.007 1 .054 2 2355 ---- .068B .040A .067B .050 -.008 .058 3 2360 ---- .072B .043A .072B .054 -.008 .062 5 5 2365 ---- .078B .046A .078B .058 -.008 .066 2370 ---- .084B .049A .084B .062 -.008 .070 9 9 2375 ---- .090B .052A .090B .066 -.009 .075 12 11 2380 ---- .097B .055A .097B .071 -.009 .080 4 4 2385 ---- .105B .059A .105B .077 -.009 .086 2390 .102 .113B .063A .063A .082 -.010 6 .092 2395 ---- .121B .067A .121B .089 -.010 .099 4 16 2400 ---- .131B .071A .131B .095 -.011 .106 174 57 2405 ---- .141B .076A .141B .103 -.011 .114 4 2410 ---- .151B .082A .151B .111 -.011 .122 2415 .098 .163B .088A .088A .119 -.012 4 .131 24 15 2420 .112 .175B .094A .143B .129 -.012 3 .141 8 8 2425 ---- .188B .101A .187B .139 -.013 .152 13 18 2430 .201 .202B .108A .108A .149 -.014 5 .163 5 5 2435 ---- .217B .116A .217B .161 -.014 .175 2 18 2440 ---- .232B .125A .125A .173 -.015 .188 20 2445 .220 .249B .134A .134A .187 -.014 12 .201 6 6 2450 .153 .266B .144A .224B .201 -.015 2 .216 40 47 2455 ---- .285B .155A .155A .216 -.015 .231 68 2460 .165 .304B .165 .257B .232 -.015 5 .247 2465 ---- .324B .178A .323B .249 -.014 .263 1 2470 .330 .345B .191A .191A .267 -.014 12 .281 2475 ---- .367B .205A .367B .286 -.013 .299 1 2480 .263 .391B .220A .220A .306 -.012 10 .318 2485 ---- .415B .235A .415B .326 -.012 .338 2490 ---- .440B .252A .440B .348 -.011 .359 2495 ---- .466B .270A .465B .371 -.010 .381 2500 ---- .493B .288A .493B .395 -.009 .404 2505 ---- .521B .307A .521B .419 -.009 .428 2510 ---- .550B .327A .550B .444 -.008 .452 2515 ---- .579B .348A .579B .471 -.007 .478 2520 ---- .609B .370A .609B .498 -.007 .505 2525 ---- .641B .393A .641B .526 -.006 .532 2530 ---- .658B .416A .655B .554 -.006 .560 2535 ---- .691B .441A .664B .584 -.006 .590 2540 ---- .725B .467A .697B .615 -.005 .620 2545 ---- .735B .496A .731B .646 -.005 .651 2550 ---- .810B .524A .810B .678 -.005 .683 2555 ---- .765B .552A .765B .712 -.004 .716 2560 ---- .801B .581A .801B .746 -.004 .750 2565 ---- .838B .611A .838B .781 -.003 .784 2570 ---- .876B .642A .876B .817 -.002 .819 2575 ---- .997B .668A .997B .854 -.001 .855 2580 ---- ---- ---- .899A .891 ---- ---- 2585 ---- ---- ---- .937A .930 ---- ---- 2590 ---- ---- ---- .976A .969 ---- ---- 2595 ---- ---- ---- 1.013A 1.008 ---- ---- 2600 ---- 1.200B .842A 1.200B 1.049 +.004 1.045 2605 ---- ---- ---- 1.093A 1.089 ---- ---- 2610 ---- ---- ---- 1.133A 1.131 ---- ---- 2615 ---- ---- ---- 1.174A 1.173 ---- ---- 2625 ---- 1.417B 1.029A 1.417B 1.258 +.009 1.249 2650 ---- 1.641B 1.230A 1.641B 1.479 +.014 1.465 2675 1.597 1.872B 1.443A 1.443A 1.707 +.018 1 1.689 2700 ---- 2.109B 1.666A 2.109B 1.942 +.022 1.920 2725 ---- 2.349B 1.896A 2.349B 2.180 +.025 2.155 2750 ---- 2.565B 2.133A 2.565B 2.422 +.028 2.394 2775 ---- 2.750B 2.372A 2.750B 2.666 +.030 2.636 2800 ---- 2.995B 2.639A 2.995B 2.911 +.031 2.880 2825 ---- 3.248B 2.877A 3.248B 3.157 +.032 3.125 2850 ---- 3.492B 3.122A 3.492B 3.405 +.034 3.371 2875 ---- 3.740B 3.367A 3.740B 3.652 +.034 3.618 2900 ---- 3.988B 3.621A 3.988B 3.901 +.035 3.866 2925 ---- 4.236B 3.862A 4.236B 4.149 +.035 4.114 2950 ---- 4.486B 4.111A 4.486B 4.398 +.035 4.363 2975 ---- 4.735B 4.360A 4.735B 4.647 +.035 4.612 3000 ---- ---- ---- ---- 4.897 ---- ---- 3025 ---- ---- ---- ---- 5.146 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options CALL 1950 ---- ---- ---- ---- 5.604 -.035 5.639 1975 ---- ---- ---- ---- 5.354 -.035 5.389 2000 ---- ---- ---- ---- 5.104 -.035 5.139 2025 ---- ---- ---- ---- 4.854 -.035 4.889 2050 ---- ---- ---- ---- 4.604 -.035 4.639 2075 ---- ---- ---- ---- 4.354 -.036 4.390 2100 ---- ---- ---- ---- 4.105 -.035 4.140 2125 ---- ---- ---- ---- 3.856 -.036 3.892 2150 ---- ---- ---- ---- 3.608 -.036 3.644 2175 ---- ---- ---- ---- 3.360 -.038 3.398 2200 ---- ---- ---- ---- 3.114 -.038 3.152 2225 ---- ---- ---- ---- 2.869 -.039 2.908 2250 ---- ---- 2.466A 2.466A 2.626 -.039 2.665 2275 ---- 2.596B 2.228A 2.228A 2.385 -.040 2.425 2300 ---- 2.448B 1.993A 1.993A 2.147 -.041 2.188 2325 ---- 2.209B 1.765A 1.765A 1.913 -.042 1.955 2350 ---- 1.976B 1.544A 1.544A 1.685 -.043 1.728 2360 ---- ---- ---- ---- 1.596 -.044 1.640 2365 ---- ---- ---- ---- 1.552 -.044 1.596 2370 ---- ---- ---- ---- 1.509 -.044 1.553 2375 ---- 1.748B 1.335A 1.335A 1.466 -.045 1.511 2380 ---- 1.503B ---- ---- 1.423 -.045 1.468 2385 ---- 1.464B ---- ---- 1.381 -.046 1.427 2390 ---- 1.421B ---- ---- 1.340 -.045 1.385 2395 ---- 1.377B ---- ---- 1.299 -.046 1.345 2400 ---- 1.530B 1.140A 1.140A 1.258 -.046 1.304 2405 ---- 1.291B ---- ---- 1.219 -.046 1.265 2410 ---- 1.249B ---- ---- 1.179 -.047 1.226 2415 ---- 1.207B 1.027A 1.027A 1.141 -.046 1.187 2420 ---- 1.166B .992A .992A 1.103 -.046 1.149 2425 ---- 1.322B .957A .957A 1.066 -.046 1.112 2430 ---- 1.087B .924A .924A 1.029 -.046 1.075 4 2435 ---- 1.047B .890A .890A .993 -.047 1.040 4 2440 ---- 1.009B .859A .859A .958 -.047 1.005 2445 ---- .972B .827A .827A .923 -.048 .971 2450 ---- 1.127B .796A .796A .890 -.047 .937 2455 ---- 1.080B .767A .767A .857 -.048 .905 2460 ---- 1.045B .737A .737A .825 -.048 .873 2465 ---- 1.010B .709A .709A .793 -.049 .842 2470 ---- .976B .682A .682A .763 -.048 .811 2475 .955 .955 .655A .670A .733 -.048 1 .781 2480 ---- .909B .629A .629A .705 -.047 .752 2485 ---- .877B .604A .604A .677 -.046 .723 2490 ---- .846B .580A .580A .650 -.045 .695 2495 ---- .815B .556A .556A .623 -.045 .668 2500 ---- .791B .533A .533A .598 -.043 .641 2505 ---- .756B .511A .511A .573 -.043 .616 2510 ---- .733B .489A .489A .548 -.043 .591 2515 ---- .706B .468A .468A .525 -.041 .566 2520 ---- .678B .448A .448A .502 -.041 .543 2525 ---- .652B .429A .429A .479 -.042 .521 2530 ---- .626B .410A .410A .458 -.041 .499 2535 ---- .602B .391A .391A .437 -.042 .479 2540 ---- .578B .375A .375A .417 -.042 .459 5 2545 ---- .554B .357A .357A .398 -.042 .440 2550 ---- .531B .341A .341A .379 -.042 .421 2555 ---- .510B .325A .325A .362 -.041 .403 2560 ---- .489B .310A .310A .345 -.041 .386 2565 ---- ---- ---- .297A .329 ---- ---- 2570 ---- ---- ---- .283A .314 ---- ---- 2575 ---- .429B .269A .269A .299 -.039 .338 2580 ---- ---- ---- .256A .285 ---- ---- 2585 ---- ---- ---- .244A .272 ---- ---- 2590 ---- ---- ---- .233A .259 ---- ---- 2595 ---- ---- ---- .222A .247 ---- ---- 2600 .284 .344B .211A .291B .235 -.033 7 .268 2605 ---- ---- ---- .201A .224 ---- ---- 2610 ---- ---- ---- .191A .213 ---- ---- 2615 ---- ---- ---- .182A .203 ---- ---- 2625 ---- .274B .165A .165A .184 -.028 .212 2650 ---- .217B .130A .130A .144 -.024 .168 2675 ---- .172B .101A .101A .113 -.020 .133 2700 .114 .136B .081A .081A .089 -.017 3 .106 2725 ---- .108B .065A .065A .071 -.014 .085 2750 ---- .087B .053A .053A .057 -.011 .068 2775 ---- .069B .043A .043A .046 -.009 .055 2800 ---- .056B .036A .036A .038 -.007 .045 2825 ---- .045B .030A .030A .031 -.006 .037 2850 ---- .036B .025A .025A .026 -.004 .030 2875 ---- .030B .022A .022A .022 -.003 .025 2900 ---- .025B .019A .019A .018 -.003 .021 2925 ---- .020B .016A .020B .015 -.002 .017 2950 ---- .015B ---- .015B .013 -.001 .014 2975 ---- ---- ---- .015A .011 ---- ---- 3000 ---- ---- ---- .013A .010 ---- ---- 3025 ---- ---- ---- .012A .008 ---- ---- TOTAL EST.VOL VOLUME OPEN INT SO4 SEP23 Silver Weekly 4 Options PUT 1950 ---- ---- ---- ---- .001 -.001 .002 1975 ---- ---- ---- ---- .001 -.001 .002 2000 ---- ---- ---- ---- .002 -.001 .003 2025 ---- ---- ---- ---- .002 -.001 .003 2050 ---- ---- ---- ---- .003 -.001 .004 2075 ---- ---- ---- ---- .004 -.001 .005 2100 ---- ---- ---- ---- .005 -.002 .007 2125 ---- ---- ---- ---- .007 -.002 .009 2150 ---- ---- ---- ---- .009 -.003 .012 2175 ---- ---- ---- ---- .012 -.003 .015 2200 ---- .020B ---- ---- .016 -.003 .019 2225 ---- .026B .022A .022A .021 -.004 .025 2250 ---- .034B .027A .033B .028 -.004 .032 2275 ---- .045B .033A .044B .036 -.005 .041 2300 ---- .060B .042A .060B .048 -.006 .054 2325 ---- .080B .054A .080B .063 -.008 .071 2350 ---- .109B .069A .108B .085 -.009 .094 2360 ---- .123B .078A .123B .096 -.009 .105 2365 ---- .131B .082A .131B .102 -.009 .111 2370 ---- .140B .086A .140B .108 -.010 .118 2375 ---- .148B .091A .148B .115 -.010 .125 2380 ---- .158B .097A .158B .122 -.011 .133 2385 ---- .168B .103A .167B .130 -.011 .141 2390 ---- .179B .109A .179B .139 -.011 .150 2395 ---- .190B .116A .190B .148 -.011 .159 2400 ---- .202B .123A .202B .157 -.012 .169 2405 ---- .214B .130A .214B .167 -.012 .179 2410 ---- .228B .137A .228B .178 -.011 .189 2415 ---- .241B .146A .241B .189 -.012 .201 6 2420 ---- .256B .155A .255B .201 -.012 .213 2425 ---- .271B .164A .271B .214 -.011 .225 2430 ---- .287B .174A .287B .227 -.012 .239 2435 ---- .304B .184A .304B .241 -.012 .253 2440 ---- .322B .196A .322B .256 -.012 .268 2445 ---- .340B .208A .340B .271 -.012 .283 2450 ---- .359B .219A .357B .287 -.013 .300 2455 ---- .379B .233A .378B .304 -.013 .317 2460 ---- .400B .247A .399B .322 -.013 .335 2465 ---- .421B .262A .421B .341 -.013 .354 2470 ---- .444B .277A .444B .360 -.013 .373 2475 ---- .467B .293A .467B .380 -.013 .393 2480 ---- .491B .310A .491B .402 -.012 .414 2485 ---- .516B .328A .516B .424 -.011 .435 2490 ---- .541B .346A .541B .446 -.011 .457 2495 ---- .567B .365A .567B .470 -.009 .479 2500 ---- .595B .384A .595B .494 -.009 .503 2505 ---- .622B .405A .622B .519 -.008 .527 2510 ---- .650B .427A .650B .544 -.008 .552 2515 ---- .679B .447A .679B .571 -.006 .577 2520 ---- .709B .472A .709B .597 -.007 .604 2525 ---- .739B .494A .739B .625 -.007 .632 2530 ---- .771B .520A .771B .653 -.007 .660 2535 ---- .799B .546A .799B .682 -.007 .689 2540 ---- .819B .571A .807B .712 -.007 .719 2545 ---- .852B .598A .822B .743 -.007 .750 2550 ---- .903B .625A .903B .774 -.007 .781 2555 ---- .903B .653A .889B .806 -.007 .813 2560 ---- .899B .686A .686A .839 -.007 .846 2565 ---- ---- ---- .717A .873 ---- ---- 2570 ---- ---- ---- .748A .908 ---- ---- 2575 ---- 1.082B .777A 1.082B .943 -.004 .947 2580 ---- ---- ---- .810A .979 ---- ---- 2585 ---- ---- ---- 1.024A 1.016 ---- ---- 2590 ---- ---- ---- 1.061A 1.053 ---- ---- 2595 ---- ---- ---- 1.098A 1.091 ---- ---- 2600 ---- 1.274B .939A 1.274B 1.129 +.002 1.127 2605 ---- ---- ---- 1.174A 1.168 ---- ---- 2610 ---- ---- ---- 1.211A 1.207 ---- ---- 2615 ---- ---- ---- 1.250A 1.246 ---- ---- 2625 ---- 1.479B 1.119A 1.479B 1.327 +.007 1.320 2650 ---- 1.695B 1.309A 1.695B 1.536 +.011 1.525 2675 ---- 1.917B 1.514A 1.917B 1.755 +.016 1.739 2700 ---- 2.145B 1.726A 2.145B 1.980 +.018 1.962 2725 ---- 2.378B 1.947A 2.378B 2.212 +.022 2.190 2750 ---- 2.616B 2.175A 2.616B 2.447 +.024 2.423 2775 ---- 2.856B 2.407A 2.856B 2.686 +.026 2.660 2800 ---- 3.098B 2.640A 3.098B 2.927 +.028 2.899 2825 ---- 3.208B 2.881A 3.208B 3.170 +.029 3.141 2850 ---- ---- 3.120A 3.120A 3.415 +.031 3.384 2875 ---- ---- ---- ---- 3.661 +.032 3.629 2900 ---- ---- ---- ---- 3.907 +.033 3.874 2925 ---- ---- ---- ---- 4.154 +.033 4.121 2950 ---- ---- ---- ---- 4.402 +.034 4.368 2975 ---- ---- ---- ---- 4.650 ---- ---- 3000 ---- ---- ---- ---- 4.899 ---- ---- 3025 ---- ---- ---- ---- 5.148 ---- ---- TOTAL EST.VOL VOLUME OPEN INT *** END OF REPORT ***